624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,192100,1690370269,688,688,688,688,44738
|
|
20241209,192000,1690370269,688,688,688,688,0
|
|
20241209,191900,1690370269,688,688,688,688,0
|
|
20241209,191800,1690370269,688,688,688,688,0
|
|
20241209,191700,1690370269,688,688,688,688,0
|
|
20241209,191600,1690370269,688,688,688,688,0
|
|
20241209,191500,1690370269,688,688,688,688,0
|
|
20241209,191400,1690370269,688,688,688,688,0
|
|
20241209,191300,1690370269,688,688,688,688,0
|
|
20241209,191200,1690370269,688,688,688,688,0
|
|
20241209,191100,1690370269,688,688,688,688,0
|
|
20241209,191000,1690370269,688,688,688,688,0
|
|
20241209,190900,1690370269,688,688,688,688,0
|
|
20241209,190800,1690370269,688,688,688,688,0
|
|
20241209,190700,1690370269,688,688,688,688,0
|
|
20241209,190600,1690370269,688,688,688,688,0
|
|
20241209,190500,1690370269,688,688,688,688,0
|
|
20241209,190400,1690370269,688,688,688,688,0
|
|
20241209,190300,1690370269,688,688,688,688,0
|
|
20241209,190200,1690370269,688,688,688,688,0
|
|
20241209,190100,1690370269,688,688,688,688,0
|
|
20241209,190000,1690370269,688,688,688,688,0
|
|
20241209,185900,1690370269,688,688,688,688,0
|
|
20241209,185800,1690370269,688,688,688,688,0
|
|
20241209,185700,1690370269,688,688,688,688,0
|
|
20241209,185600,1690370269,688,688,688,688,0
|
|
20241209,185500,1690370269,688,688,688,688,0
|
|
20241209,185400,1690370269,688,688,688,688,0
|
|
20241209,185300,1690370269,688,688,688,688,0
|
|
20241209,185200,1690370269,688,688,688,688,0
|
|
20241209,185100,1690370269,688,688,688,688,44738
|
|
20241209,185000,1690370269,688,688,688,688,0
|
|
20241209,184900,1690370269,688,688,688,688,0
|
|
20241209,184800,1690370269,688,688,688,688,0
|
|
20241209,184700,1690370269,688,688,688,688,0
|
|
20241209,184600,1690370269,688,688,688,688,0
|
|
20241209,184500,1690370269,688,688,688,688,0
|
|
20241209,184400,1690370269,688,688,688,688,0
|
|
20241209,184300,1690370269,688,688,688,688,0
|
|
20241209,184200,1690370269,688,688,688,688,0
|
|
20241209,184100,1690370269,688,688,688,688,0
|
|
20241209,184000,1690370269,688,688,688,688,0
|
|
20241209,183900,1690370269,688,688,688,688,0
|
|
20241209,183800,1690370269,688,688,688,688,0
|
|
20241209,183700,1690370269,688,688,688,688,0
|
|
20241209,183600,1690370269,688,688,688,688,0
|
|
20241209,183500,1690370269,688,688,688,688,0
|
|
20241209,183400,1690370269,688,688,688,688,0
|
|
20241209,183300,1690370269,688,688,688,688,0
|
|
20241209,183200,1690370269,688,688,688,688,0
|
|
20241209,183100,1690370269,688,688,688,688,0
|
|
20241209,183000,1690370269,688,688,688,688,0
|
|
20241209,182900,1690370269,688,688,688,688,0
|
|
20241209,182800,1690370269,688,688,688,688,0
|
|
20241209,182700,1690370269,688,688,688,688,0
|
|
20241209,182600,1690370269,688,688,688,688,0
|
|
20241209,182500,1690370269,688,688,688,688,0
|
|
20241209,182400,1690370269,688,688,688,688,0
|
|
20241209,182300,1690370269,688,688,688,688,0
|
|
20241209,182200,1690370269,688,688,688,688,0
|
|
20241209,182100,1690370269,688,688,688,688,44738
|
|
20241209,182000,1690370269,688,688,688,688,0
|
|
20241209,181900,1690370269,688,688,688,688,0
|
|
20241209,181800,1690370269,688,688,688,688,0
|
|
20241209,181700,1690370269,688,688,688,688,0
|
|
20241209,181600,1690370269,688,688,688,688,0
|
|
20241209,181500,1690370269,688,688,688,688,0
|
|
20241209,181400,1690370269,688,688,688,688,0
|
|
20241209,181300,1690370269,688,688,688,688,0
|
|
20241209,181200,1690370269,688,688,688,688,0
|
|
20241209,181100,1690370269,688,688,688,688,0
|
|
20241209,181000,1690370269,688,688,688,688,0
|
|
20241209,180900,1690370269,688,688,688,688,0
|
|
20241209,180800,1690370269,688,688,688,688,0
|
|
20241209,180700,1690370269,688,688,688,688,0
|
|
20241209,180600,1690370269,688,688,688,688,0
|
|
20241209,180500,1690370269,688,688,688,688,0
|
|
20241209,180400,1690370269,688,688,688,688,0
|
|
20241209,180300,1690370269,688,688,688,688,0
|
|
20241209,180200,1690370269,688,688,688,688,0
|
|
20241209,180100,1690370269,688,688,688,688,0
|
|
20241209,180000,1690370269,688,688,688,688,0
|
|
20241209,175900,1690370269,688,688,688,688,0
|
|
20241209,175800,1690370269,688,688,688,688,0
|
|
20241209,175700,1690370269,688,688,688,688,0
|
|
20241209,175600,1690370269,688,688,688,688,0
|
|
20241209,175500,1690370269,688,688,688,688,0
|
|
20241209,175400,1690370269,688,688,688,688,0
|
|
20241209,175300,1690370269,688,688,688,688,0
|
|
20241209,175200,1690370269,688,688,688,688,0
|
|
20241209,175100,1690370269,688,688,688,688,44738
|
|
20241209,175000,1690370269,688,688,688,688,0
|
|
20241209,174900,1690370269,688,688,688,688,0
|
|
20241209,174800,1690370269,688,688,688,688,0
|
|
20241209,174700,1690370269,688,688,688,688,0
|
|
20241209,174600,1690370269,688,688,688,688,0
|
|
20241209,174500,1690370269,688,688,688,688,0
|
|
20241209,174400,1690370269,688,688,688,688,0
|
|
20241209,174300,1690370269,688,688,688,688,0
|
|
20241209,174200,1690370269,688,688,688,688,0
|
|
20241209,174100,1690370269,688,688,688,688,0
|
|
20241209,174000,1690370269,688,688,688,688,0
|
|
20241209,173900,1690370269,688,688,688,688,0
|
|
20241209,173800,1690370269,688,688,688,688,0
|
|
20241209,173700,1690370269,688,688,688,688,0
|
|
20241209,173600,1690370269,688,688,688,688,0
|
|
20241209,173500,1690370269,688,688,688,688,0
|
|
20241209,173400,1690370269,688,688,688,688,0
|
|
20241209,173300,1690370269,688,688,688,688,0
|
|
20241209,173200,1690370269,688,688,688,688,0
|
|
20241209,173100,1690370269,688,688,688,688,0
|
|
20241209,173000,1690370269,688,688,688,688,0
|
|
20241209,172900,1690370269,688,688,688,688,0
|
|
20241209,172800,1690370269,688,688,688,688,0
|
|
20241209,172700,1690370269,688,688,688,688,0
|
|
20241209,172600,1690370269,688,688,688,688,0
|
|
20241209,172500,1690370269,688,688,688,688,0
|
|
20241209,172400,1690370269,688,688,688,688,0
|
|
20241209,172300,1690370269,688,688,688,688,0
|
|
20241209,172200,1690370269,688,688,688,688,0
|
|
20241209,172100,1690370269,688,688,688,688,44738
|
|
20241209,172000,1690370269,688,688,688,688,0
|
|
20241209,171900,1690370269,688,688,688,688,0
|
|
20241209,171800,1690370269,688,688,688,688,0
|
|
20241209,171700,1690370269,688,688,688,688,0
|
|
20241209,171600,1690370269,688,688,688,688,0
|
|
20241209,171500,1690370269,688,688,688,688,0
|
|
20241209,171400,1690370269,688,688,688,688,0
|
|
20241209,171300,1690370269,688,688,688,688,0
|
|
20241209,171200,1690370269,688,688,688,688,0
|
|
20241209,171100,1690370269,688,688,688,688,0
|
|
20241209,171000,1690370269,688,688,688,688,0
|
|
20241209,170900,1690370269,688,688,688,688,0
|
|
20241209,170800,1690370269,688,688,688,688,0
|
|
20241209,170700,1690370269,688,688,688,688,0
|
|
20241209,170600,1690370269,688,688,688,688,0
|
|
20241209,170500,1690370269,688,688,688,688,0
|
|
20241209,170400,1690370269,688,688,688,688,0
|
|
20241209,170300,1690370269,688,688,688,688,0
|
|
20241209,170200,1690370269,688,688,688,688,0
|
|
20241209,170100,1690370269,688,688,688,688,0
|
|
20241209,170000,1690370269,688,688,688,688,0
|
|
20241209,165900,1690370269,688,688,688,688,0
|
|
20241209,165800,1690370269,688,688,688,688,0
|
|
20241209,165700,1690370269,688,688,688,688,0
|
|
20241209,165600,1690370269,688,688,688,688,0
|
|
20241209,165500,1690370269,688,688,688,688,0
|
|
20241209,165400,1690370269,688,688,688,688,0
|
|
20241209,165300,1690370269,688,688,688,688,0
|
|
20241209,165200,1690370269,688,688,688,688,0
|
|
20241209,165100,1690370269,688,688,688,688,44738
|
|
20241209,165000,1690370269,688,688,688,688,0
|
|
20241209,164900,1690370269,688,688,688,688,0
|
|
20241209,164800,1690370269,688,688,688,688,0
|
|
20241209,164700,1690370269,688,688,688,688,0
|
|
20241209,164600,1690370269,688,688,688,688,0
|
|
20241209,164500,1690370269,688,688,688,688,0
|
|
20241209,164400,1690370269,688,688,688,688,0
|
|
20241209,164300,1690370269,688,688,688,688,0
|
|
20241209,164200,1690370269,688,688,688,688,0
|
|
20241209,164100,1690370269,688,688,688,688,0
|
|
20241209,164000,1690370269,688,688,688,688,0
|
|
20241209,163900,1690370269,688,688,688,688,0
|
|
20241209,163800,1690370269,688,688,688,688,0
|
|
20241209,163700,1690370269,688,688,688,688,0
|
|
20241209,163600,1690370269,688,688,688,688,0
|
|
20241209,163500,1690370269,688,688,688,688,0
|
|
20241209,163400,1690370269,688,688,688,688,0
|
|
20241209,163300,1690370269,688,688,688,688,0
|
|
20241209,163200,1690370269,688,688,688,688,0
|
|
20241209,163100,1690370269,688,688,688,688,0
|
|
20241209,163000,1690370269,688,688,688,688,0
|
|
20241209,162900,1690370269,688,688,688,688,0
|
|
20241209,162800,1690370269,688,688,688,688,0
|
|
20241209,162700,1690370269,688,688,688,688,0
|
|
20241209,162600,1690370269,688,688,688,688,0
|
|
20241209,162500,1690370269,688,688,688,688,0
|
|
20241209,162400,1690370269,688,688,688,688,0
|
|
20241209,162300,1690370269,688,688,688,688,0
|
|
20241209,162200,1690370269,688,688,688,688,0
|
|
20241209,162100,1690370269,688,688,688,688,44738
|
|
20241209,162000,1690370269,688,688,688,688,0
|
|
20241209,161900,1690370269,688,688,688,688,0
|
|
20241209,161800,1690370269,688,688,688,688,0
|
|
20241209,161700,1690370269,688,688,688,688,0
|
|
20241209,161600,1690370269,688,688,688,688,0
|
|
20241209,161500,1690370269,688,688,688,688,0
|
|
20241209,161400,1690370269,688,688,688,688,0
|
|
20241209,161300,1690370269,688,688,688,688,0
|
|
20241209,161200,1690370269,688,688,688,688,0
|
|
20241209,161100,1690370269,688,688,688,688,0
|
|
20241209,161000,1690370269,688,688,688,688,0
|
|
20241209,160900,1690370269,688,688,688,688,0
|
|
20241209,160800,1690370269,688,688,688,688,0
|
|
20241209,160700,1690370269,688,688,688,688,0
|
|
20241209,160600,1690370269,688,688,688,688,0
|
|
20241209,160500,1690370269,688,688,688,688,0
|
|
20241209,160400,1690370269,688,688,688,688,0
|
|
20241209,160300,1690370269,688,688,688,688,0
|
|
20241209,160200,1690370269,688,688,688,688,0
|
|
20241209,160100,1690370269,688,688,688,688,0
|
|
20241209,160000,1690370269,688,688,688,688,0
|
|
20241209,155900,1690370269,688,688,688,688,0
|
|
20241209,155800,1690370269,688,688,688,688,0
|
|
20241209,155700,1690370269,688,688,688,688,0
|
|
20241209,155600,1690370269,688,688,688,688,0
|
|
20241209,155500,1690370269,688,688,688,688,0
|
|
20241209,155400,1690370269,688,688,688,688,0
|
|
20241209,155300,1690370269,688,688,688,688,0
|
|
20241209,155200,1690370269,688,688,688,688,0
|
|
20241209,155100,1690370269,688,688,688,688,44738
|
|
20241209,155000,1690370269,688,688,688,688,0
|
|
20241209,154900,1690370269,688,688,688,688,0
|
|
20241209,154800,1690370269,688,688,688,688,0
|
|
20241209,154700,1690370269,688,688,688,688,0
|
|
20241209,154600,1690370269,688,688,688,688,0
|
|
20241209,154500,1690370269,688,688,688,688,0
|
|
20241209,154400,1690370269,688,688,688,688,0
|
|
20241209,154300,1690370269,688,688,688,688,0
|
|
20241209,154200,1690370269,688,688,688,688,0
|
|
20241209,154100,1690370269,688,688,688,688,0
|
|
20241209,154000,1690370269,688,688,688,688,0
|
|
20241209,153900,1690370269,688,688,688,688,0
|
|
20241209,153800,1690370269,688,688,688,688,0
|
|
20241209,153700,1690370269,688,688,688,688,0
|
|
20241209,153600,1690370269,688,688,688,688,0
|
|
20241209,153500,1690370269,688,688,688,688,0
|
|
20241209,153400,1690370269,688,688,688,688,0
|
|
20241209,153300,1690370269,688,688,688,688,0
|
|
20241209,153200,1690370269,688,688,688,688,0
|
|
20241209,153100,1690370269,688,688,688,688,0
|
|
20241209,153000,1690370269,688,688,688,688,44738
|
|
20241209,152900,1659590525,687,687,687,687,0
|
|
20241209,152800,1659590525,687,687,687,687,0
|
|
20241209,152700,1659590525,687,687,687,687,0
|
|
20241209,152600,1659590525,687,687,687,687,0
|
|
20241209,152500,1659590525,687,687,687,687,0
|
|
20241209,152400,1659590525,687,687,687,687,0
|
|
20241209,152300,1659590525,687,687,687,687,0
|
|
20241209,152200,1659590525,687,687,687,687,0
|
|
20241209,152100,1659590525,687,687,687,687,0
|
|
20241209,152000,1659590525,687,687,687,687,0
|
|
20241209,151900,1659590525,687,692,692,687,31436
|
|
20241209,151800,1637961562,691,693,694,691,13886
|
|
20241209,151700,1628342121,695,693,695,692,2879
|
|
20241209,151600,1626345562,691,692,693,691,4356
|
|
20241209,151500,1623331228,692,693,693,692,2900
|
|
20241209,151400,1621322037,693,694,695,692,20082
|
|
20241209,151300,1607386982,694,695,695,694,12002
|
|
20241209,151200,1599049806,695,697,697,695,15467
|
|
20241209,151100,1588285793,696,696,697,696,10053
|
|
20241209,151000,1581288853,697,697,698,696,6483
|
|
20241209,150900,1576768767,697,697,697,697,527
|
|
20241209,150800,1576401448,697,696,697,696,4956
|
|
20241209,150700,1572950672,696,698,698,696,5115
|
|
20241209,150600,1569385201,697,699,699,697,12454
|
|
20241209,150500,1560695070,699,700,700,698,4311
|
|
20241209,150400,1557681534,699,699,700,699,1199
|
|
20241209,150300,1556842428,699,700,700,699,10221
|
|
20241209,150200,1549693087,700,701,701,700,668
|
|
20241209,150100,1549225462,701,702,702,700,190631
|
|
20241209,150000,1415735651,702,702,702,701,21343
|
|
20241209,145900,1400753589,701,702,702,701,2069
|
|
20241209,145800,1399303161,702,701,702,701,222
|
|
20241209,145700,1399147415,702,702,702,701,2665
|
|
20241209,145600,1397277692,702,702,702,701,11065
|
|
20241209,145500,1389520063,701,701,701,701,2
|
|
20241209,145400,1389518661,702,702,702,702,157
|
|
20241209,145300,1389408447,702,702,702,702,7598
|
|
20241209,145200,1384074651,702,702,702,701,27126
|
|
20241209,145100,1365053899,701,701,701,701,1275
|
|
20241209,145000,1364160124,701,701,701,701,1
|
|
20241209,144900,1364159423,702,703,703,702,11145
|
|
20241209,144800,1356335632,703,702,703,702,11787
|
|
20241209,144700,1348055601,702,703,703,702,295
|
|
20241209,144600,1347848226,703,703,703,703,2222
|
|
20241209,144500,1346286160,702,703,703,702,119
|
|
20241209,144400,1346202516,703,703,703,703,135
|
|
20241209,144300,1346107611,702,703,703,702,162
|
|
20241209,144200,1345993825,703,703,703,703,1
|
|
20241209,144100,1345993122,703,702,703,702,415
|
|
20241209,144000,1345701753,701,701,702,701,3045
|
|
20241209,143900,1343566417,701,701,701,701,323
|
|
20241209,143800,1343339994,702,702,702,702,4240
|
|
20241209,143700,1340363514,702,703,703,702,536
|
|
20241209,143600,1339987206,702,702,702,702,1392
|
|
20241209,143500,1339010022,702,702,702,701,13
|
|
20241209,143400,1339000898,702,702,703,702,4276
|
|
20241209,143300,1335999073,702,702,702,702,29080
|
|
20241209,143200,1315584913,702,702,703,702,11703
|
|
20241209,143100,1307368905,703,703,703,703,5001
|
|
20241209,143000,1303853202,703,704,704,703,20198
|
|
20241209,142900,1289653852,704,705,705,704,2010
|
|
20241209,142800,1288238802,704,705,705,704,34258
|
|
20241209,142700,1264089854,705,705,705,705,24113
|
|
20241209,142600,1247090189,705,705,705,705,2200
|
|
20241209,142500,1245539189,705,705,705,705,200
|
|
20241209,142400,1245398189,705,705,705,705,10521
|
|
20241209,142300,1237980884,705,706,706,705,2552
|
|
20241209,142200,1236181685,707,706,707,706,720
|
|
20241209,142100,1235673356,706,706,706,706,0
|
|
20241209,142000,1235673356,706,706,706,706,40
|
|
20241209,141900,1235645116,706,706,706,706,129
|
|
20241209,141800,1235554042,706,705,707,705,1026
|
|
20241209,141700,1234829685,706,706,706,706,2
|
|
20241209,141600,1234828273,705,706,706,705,7721
|
|
20241209,141500,1229377248,707,707,707,707,1
|
|
20241209,141400,1229376541,707,707,707,707,0
|
|
20241209,141300,1229376541,707,707,707,707,50
|
|
20241209,141200,1229341191,706,706,706,706,2948
|
|
20241209,141100,1227259903,707,708,708,706,1116
|
|
20241209,141000,1226471989,708,708,708,708,497
|
|
20241209,140900,1226120113,708,707,708,707,1001
|
|
20241209,140800,1225411929,707,707,707,707,1988
|
|
20241209,140700,1224006413,706,707,707,706,159
|
|
20241209,140600,1223894158,707,707,707,707,117
|
|
20241209,140500,1223811439,706,706,706,706,918
|
|
20241209,140400,1223163331,707,707,707,707,0
|
|
20241209,140300,1223163331,707,707,707,706,17140
|
|
20241209,140200,1211062468,707,707,708,707,9
|
|
20241209,140100,1211056103,706,707,707,706,350
|
|
20241209,140000,1210808910,708,708,708,708,6
|
|
20241209,135900,1210804662,708,707,708,706,4470
|
|
20241209,135800,1207645645,707,707,707,707,0
|
|
20241209,135700,1207645645,707,707,707,707,2
|
|
20241209,135600,1207644231,707,708,709,707,332
|
|
20241209,135500,1207408885,708,708,708,708,180
|
|
20241209,135400,1207281445,708,709,709,708,272
|
|
20241209,135300,1207088747,709,708,709,706,11502
|
|
20241209,135200,1198963044,708,708,708,708,0
|
|
20241209,135100,1198963044,708,707,708,707,15446
|
|
20241209,135000,1188042721,707,707,707,707,3
|
|
20241209,134900,1188040600,708,706,708,706,1877
|
|
20241209,134800,1186713943,705,706,706,705,10114
|
|
20241209,134700,1179583459,706,706,706,706,1100
|
|
20241209,134600,1178806859,705,706,707,705,17984
|
|
20241209,134500,1166123549,706,706,706,706,1000
|
|
20241209,134400,1165417549,706,706,706,706,404
|
|
20241209,134300,1165132325,706,706,706,706,1
|
|
20241209,134200,1165131619,705,706,707,705,3572
|
|
20241209,134100,1162610354,707,707,707,707,1
|
|
20241209,134000,1162609647,706,707,707,705,16409
|
|
20241209,133900,1151033089,708,708,708,708,325
|
|
20241209,133800,1150802989,708,708,708,708,1
|
|
20241209,133700,1150802281,708,707,708,707,12600
|
|
20241209,133600,1141882962,706,706,706,706,0
|
|
20241209,133500,1141882962,706,706,707,706,518
|
|
20241209,133400,1141517252,705,705,705,705,1
|
|
20241209,133300,1141516547,706,705,706,705,237
|
|
20241209,133200,1141349461,706,706,706,706,26
|
|
20241209,133100,1141331105,706,706,707,706,1103
|
|
20241209,133000,1140552384,707,707,707,707,5008
|
|
20241209,132900,1137011728,708,708,708,708,24
|
|
20241209,132800,1136994736,708,708,708,708,523
|
|
20241209,132700,1136624452,708,707,708,707,4378
|
|
20241209,132600,1133525828,708,707,708,707,12
|
|
20241209,132500,1133517333,706,706,706,706,2998
|
|
20241209,132400,1131400745,708,708,708,706,6037
|
|
20241209,132300,1127133641,707,707,707,707,0
|
|
20241209,132200,1127133641,707,707,707,707,0
|
|
20241209,132100,1127133641,707,707,707,707,0
|
|
20241209,132000,1127133641,707,709,709,707,4176
|
|
20241209,131900,1124181202,708,708,709,707,2226
|
|
20241209,131800,1122606692,708,708,708,708,534
|
|
20241209,131700,1122228620,708,708,708,708,25
|
|
20241209,131600,1122210920,707,707,707,707,601
|
|
20241209,131500,1121786013,707,707,707,707,0
|
|
20241209,131400,1121786013,707,707,707,707,0
|
|
20241209,131300,1121786013,707,708,709,707,179
|
|
20241209,131200,1121659283,708,708,709,708,1416
|
|
20241209,131100,1120656753,707,707,708,706,50
|
|
20241209,131000,1120621404,706,706,706,706,302
|
|
20241209,130900,1120408192,706,706,706,706,8
|
|
20241209,130800,1120402544,706,707,709,706,8938
|
|
20241209,130700,1114083303,706,706,707,706,14842
|
|
20241209,130600,1103603500,706,706,707,706,17099
|
|
20241209,130500,1091518388,705,706,706,705,644
|
|
20241209,130400,1091063767,706,708,708,706,48305
|
|
20241209,130300,1056903472,708,709,709,708,10605
|
|
20241209,130200,1049387631,709,709,709,709,1
|
|
20241209,130100,1049386922,711,710,711,709,1836
|
|
20241209,130000,1048083360,710,711,711,710,8201
|
|
20241209,125900,1042260649,711,710,711,710,29
|
|
20241209,125800,1042240034,711,709,711,709,5890
|
|
20241209,125700,1038058134,711,709,711,708,7386
|
|
20241209,125600,1032827632,711,710,711,710,481
|
|
20241209,125500,1032486119,710,709,711,709,1005
|
|
20241209,125400,1031773568,709,709,709,709,0
|
|
20241209,125300,1031773568,709,709,709,708,2120
|
|
20241209,125200,1030271989,709,707,711,707,20320
|
|
20241209,125100,1015871019,707,707,707,707,0
|
|
20241209,125000,1015871019,707,707,707,707,1103
|
|
20241209,124900,1015091198,706,706,706,706,4064
|
|
20241209,124800,1012222014,706,707,707,706,5760
|
|
20241209,124700,1008155194,707,707,707,707,350
|
|
20241209,124600,1007907744,707,706,707,706,2492
|
|
20241209,124500,1006147901,706,707,707,706,264
|
|
20241209,124400,1005961473,706,707,707,706,1304
|
|
20241209,124300,1005040120,706,706,707,705,1354
|
|
20241209,124200,1004084906,707,706,707,705,3128
|
|
20241209,124100,1001879493,706,707,707,705,11089
|
|
20241209,124000,994056041,707,707,707,707,520
|
|
20241209,123900,993688401,707,706,708,706,36292
|
|
20241209,123800,968062863,706,707,707,706,920
|
|
20241209,123700,967412723,707,707,707,707,820
|
|
20241209,123600,966832983,708,708,708,707,663
|
|
20241209,123500,966364217,708,708,708,708,883
|
|
20241209,123400,965739053,708,708,708,708,0
|
|
20241209,123300,965739053,708,708,708,708,105
|
|
20241209,123200,965664713,709,709,709,709,53
|
|
20241209,123100,965627136,709,708,709,708,27
|
|
20241209,123000,965608006,708,707,708,707,3484
|
|
20241209,122900,963143642,707,707,708,707,1708
|
|
20241209,122800,961936079,707,707,707,707,1070
|
|
20241209,122700,961179589,708,708,708,708,44
|
|
20241209,122600,961148437,708,708,708,708,51
|
|
20241209,122500,961112329,708,708,708,708,0
|
|
20241209,122400,961112329,708,708,708,708,808
|
|
20241209,122300,960540265,708,708,708,708,0
|
|
20241209,122200,960540265,708,708,709,708,5004
|
|
20241209,122100,956997431,708,708,708,708,262
|
|
20241209,122000,956811935,707,708,708,707,490
|
|
20241209,121900,956465105,708,708,708,708,500
|
|
20241209,121800,956111105,708,708,708,708,3
|
|
20241209,121700,956108981,708,708,709,706,4937
|
|
20241209,121600,952620753,709,708,709,707,5322
|
|
20241209,121500,948857049,708,708,708,708,5000
|
|
20241209,121400,945317049,709,709,709,709,1
|
|
20241209,121300,945316340,708,708,709,707,7621
|
|
20241209,121200,939925993,708,709,709,708,3035
|
|
20241209,121100,937776113,710,707,710,707,7205
|
|
20241209,121000,932675399,706,707,707,706,1659
|
|
20241209,120900,931504127,707,706,707,706,2700
|
|
20241209,120800,929596575,706,707,707,706,1632
|
|
20241209,120700,928444082,707,707,707,707,735
|
|
20241209,120600,927924437,708,708,708,706,29127
|
|
20241209,120500,907336713,708,709,710,708,1508
|
|
20241209,120400,906269036,710,709,710,708,10451
|
|
20241209,120300,898867653,710,710,710,710,600
|
|
20241209,120200,898441653,710,710,710,710,9
|
|
20241209,120100,898435263,710,710,710,710,27
|
|
20241209,120000,898416093,710,708,710,708,31
|
|
20241209,115900,898394086,708,709,709,708,2680
|
|
20241209,115800,896493968,709,709,709,708,46
|
|
20241209,115700,896461355,709,709,709,709,21
|
|
20241209,115600,896446466,708,709,709,708,16
|
|
20241209,115500,896435123,709,709,709,709,672
|
|
20241209,115400,895958675,709,709,709,709,20
|
|
20241209,115300,895944495,709,708,709,708,1130
|
|
20241209,115200,895144326,708,708,708,708,6232
|
|
20241209,115100,890732070,709,708,709,708,300
|
|
20241209,115000,890519470,708,709,709,708,1879
|
|
20241209,114900,889188858,709,709,709,709,110
|
|
20241209,114800,889110868,709,709,709,708,8835
|
|
20241209,114700,882848886,709,709,709,709,1
|
|
20241209,114600,882848177,709,709,709,709,1320
|
|
20241209,114500,881912297,709,710,710,709,1841
|
|
20241209,114400,880607021,710,709,711,709,5406
|
|
20241209,114300,876772664,708,708,708,708,0
|
|
20241209,114200,876772664,708,709,710,708,13229
|
|
20241209,114100,867405753,709,710,710,709,13216
|
|
20241209,114000,858028683,710,710,710,710,3
|
|
20241209,113900,858026553,711,711,711,710,361
|
|
20241209,113800,857769883,710,711,711,710,80
|
|
20241209,113700,857713053,711,712,712,711,503
|
|
20241209,113600,857355320,712,712,712,712,20
|
|
20241209,113500,857341080,711,711,711,711,2
|
|
20241209,113400,857339658,711,712,712,711,8105
|
|
20241209,113300,851577000,711,711,711,711,3481
|
|
20241209,113200,849102009,711,712,712,710,1282
|
|
20241209,113100,848190508,710,709,711,708,18957
|
|
20241209,113000,834749965,709,711,711,709,11454
|
|
20241209,112900,826619699,712,711,712,710,14304
|
|
20241209,112800,816449550,712,711,712,711,11129
|
|
20241209,112700,808535814,711,712,712,711,5831
|
|
20241209,112600,804389971,712,712,712,712,1002
|
|
20241209,112500,803676547,712,712,712,712,1
|
|
20241209,112400,803675835,713,712,713,712,1992
|
|
20241209,112300,802257529,713,713,713,713,0
|
|
20241209,112200,802257529,713,713,713,713,926
|
|
20241209,112100,801597291,714,713,714,713,1657
|
|
20241209,112000,800415649,713,713,713,713,0
|
|
20241209,111900,800415649,713,714,714,713,1547
|
|
20241209,111800,799312636,713,714,714,713,209
|
|
20241209,111700,799163464,713,712,713,712,202
|
|
20241209,111600,799019639,712,713,713,712,5012
|
|
20241209,111500,795447623,713,712,713,711,1003
|
|
20241209,111400,794734065,713,712,714,711,1825
|
|
20241209,111300,793436482,713,713,713,711,12633
|
|
20241209,111200,784450836,714,714,714,714,67
|
|
20241209,111100,784402998,714,714,714,713,6318
|
|
20241209,111000,779898251,713,714,715,713,11887
|
|
20241209,110900,771420902,713,716,716,713,6628
|
|
20241209,110800,766686782,716,716,716,716,2000
|
|
20241209,110700,765254782,716,717,717,716,201
|
|
20241209,110600,765110668,717,716,717,716,14880
|
|
20241209,110500,754456586,716,716,717,715,6595
|
|
20241209,110400,749735145,717,717,717,717,74
|
|
20241209,110300,749682087,717,717,717,717,2790
|
|
20241209,110200,747681657,716,717,717,716,16991
|
|
20241209,110100,735505841,716,716,716,716,1059
|
|
20241209,110000,734747597,717,718,718,717,696
|
|
20241209,105900,734248265,718,718,719,716,4204
|
|
20241209,105800,731235012,718,719,719,716,10212
|
|
20241209,105700,723913856,719,719,719,719,201
|
|
20241209,105600,723769337,719,719,719,719,501
|
|
20241209,105500,723409118,719,722,722,719,2724
|
|
20241209,105400,721448531,722,720,722,720,1919
|
|
20241209,105300,720064932,721,721,721,721,0
|
|
20241209,105200,720064932,721,720,721,717,16447
|
|
20241209,105100,708243662,721,722,723,721,9127
|
|
20241209,105000,701661363,723,723,723,723,163
|
|
20241209,104900,701543514,723,724,724,722,90
|
|
20241209,104800,701478439,724,724,724,724,2
|
|
20241209,104700,701476991,724,723,724,723,2
|
|
20241209,104600,701475544,724,723,724,723,2708
|
|
20241209,104500,699515717,722,722,722,722,278
|
|
20241209,104400,699315001,723,723,723,723,0
|
|
20241209,104300,699315001,723,722,723,722,731
|
|
20241209,104200,698787122,722,723,723,722,3315
|
|
20241209,104100,696390677,723,723,723,723,2059
|
|
20241209,104000,694902020,724,724,724,724,0
|
|
20241209,103900,694902020,724,724,724,724,0
|
|
20241209,103800,694902020,724,724,724,724,6
|
|
20241209,103700,694897676,724,723,724,723,2
|
|
20241209,103600,694896229,723,722,723,722,1449
|
|
20241209,103500,693848652,722,722,722,722,0
|
|
20241209,103400,693848652,722,722,722,722,12
|
|
20241209,103300,693839988,721,721,721,721,483
|
|
20241209,103200,693491745,721,721,721,721,0
|
|
20241209,103100,693491745,721,720,721,720,1042
|
|
20241209,103000,692741436,721,721,721,721,0
|
|
20241209,102900,692741436,721,721,721,720,6680
|
|
20241209,102800,687926080,721,721,721,721,249
|
|
20241209,102700,687746551,722,722,722,722,11
|
|
20241209,102600,687738609,723,722,723,721,4092
|
|
20241209,102500,684788180,723,723,723,723,417
|
|
20241209,102400,684486689,725,720,725,720,4259
|
|
20241209,102300,681418185,720,722,722,720,4116
|
|
20241209,102200,678450368,722,723,724,722,189
|
|
20241209,102100,678313886,723,723,723,723,114
|
|
20241209,102000,678231464,725,721,725,721,1999
|
|
20241209,101900,676790155,720,720,720,720,20
|
|
20241209,101800,676775755,720,723,723,720,12497
|
|
20241209,101700,667751994,725,724,725,724,7
|
|
20241209,101600,667746920,725,724,726,724,1108
|
|
20241209,101500,666944624,724,723,725,723,1603
|
|
20241209,101400,665784365,724,723,724,723,1186
|
|
20241209,101300,664926786,724,722,724,722,9903
|
|
20241209,101200,657764901,722,722,722,722,611
|
|
20241209,101100,657323759,722,721,722,721,365
|
|
20241209,101000,657060593,721,722,722,721,547
|
|
20241209,100900,656666186,722,722,722,721,2334
|
|
20241209,100800,654981238,722,722,722,722,108
|
|
20241209,100700,654903262,722,722,722,722,5
|
|
20241209,100600,654899652,722,721,722,721,1582
|
|
20241209,100500,653759020,721,721,721,721,12
|
|
20241209,100400,653750368,722,722,722,722,158
|
|
20241209,100300,653636292,722,722,723,722,1053
|
|
20241209,100200,652875896,722,721,722,721,1552
|
|
20241209,100100,651756353,721,720,721,720,1543
|
|
20241209,100000,650644302,721,721,721,718,7037
|
|
20241209,095900,645589646,721,721,721,721,155
|
|
20241209,095800,645477891,721,720,721,720,690
|
|
20241209,095700,644980704,719,721,721,719,1181
|
|
20241209,095600,644131219,720,720,723,720,112
|
|
20241209,095500,644050574,719,719,719,719,827
|
|
20241209,095400,643455961,719,722,723,719,3262
|
|
20241209,095300,641108413,721,722,724,721,2553
|
|
20241209,095200,639267158,722,724,724,722,1530
|
|
20241209,095100,638162298,724,725,726,724,757
|
|
20241209,095000,637613729,725,724,725,723,8059
|
|
20241209,094900,631782107,724,723,724,721,1599
|
|
20241209,094800,630625807,723,722,723,722,2001
|
|
20241209,094700,629180938,721,719,721,719,2828
|
|
20241209,094600,627143945,719,719,719,719,8
|
|
20241209,094500,627138193,719,719,719,718,14052
|
|
20241209,094400,617048775,718,715,718,715,9191
|
|
20241209,094300,610453281,715,716,716,713,11270
|
|
20241209,094200,602402689,716,716,716,715,1175
|
|
20241209,094100,601561390,713,711,714,711,62777
|
|
20241209,094000,556917140,711,711,712,709,12718
|
|
20241209,093900,547882637,709,710,711,709,2925
|
|
20241209,093800,545807803,710,710,710,710,2640
|
|
20241209,093700,543933403,710,711,711,710,24262
|
|
20241209,093600,526707373,711,712,712,711,5201
|
|
20241209,093500,523009440,713,711,714,711,10002
|
|
20241209,093400,515891482,711,715,715,711,14453
|
|
20241209,093300,505607933,715,714,715,714,442
|
|
20241209,093200,505292343,713,712,716,712,5435
|
|
20241209,093100,501419243,712,713,713,712,1000
|
|
20241209,093000,500706590,716,715,716,711,19308
|
|
20241209,092900,486942960,715,715,715,715,1143
|
|
20241209,092800,486125715,715,713,715,713,3047
|
|
20241209,092700,483948635,713,713,715,713,13644
|
|
20241209,092600,474217404,713,714,714,713,4747
|
|
20241209,092500,470828548,715,715,715,715,3425
|
|
20241209,092400,468379673,715,718,718,715,8707
|
|
20241209,092300,462151290,717,718,718,717,11021
|
|
20241209,092200,454245880,718,723,723,718,11212
|
|
20241209,092100,446192056,721,721,721,721,1267
|
|
20241209,092000,445278549,726,718,726,718,16227
|
|
20241209,091900,433601241,717,718,720,716,4866
|
|
20241209,091800,430108415,719,724,724,719,172286
|
|
20241209,091700,305953460,724,724,725,724,151137
|
|
20241209,091600,196530102,724,726,727,724,23113
|
|
20241209,091500,179783711,726,727,727,726,563
|
|
20241209,091400,179374417,727,729,730,727,5061
|
|
20241209,091300,175691950,729,730,730,728,377
|
|
20241209,091200,175416750,732,729,732,729,6712
|
|
20241209,091100,170517045,728,730,730,726,6135
|
|
20241209,091000,166046744,731,732,733,731,2226
|
|
20241209,090900,164419345,734,734,734,734,26
|
|
20241209,090800,164400261,734,734,734,729,4690
|
|
20241209,090700,160957826,729,731,734,729,7256
|
|
20241209,090600,155653563,728,724,730,724,23763
|
|
20241209,090500,138367805,728,725,728,722,51326
|
|
20241209,090400,101212235,725,728,729,725,21722
|
|
20241209,090300,85452079,724,726,726,723,20854
|
|
20241209,090200,70337364,726,729,731,726,19068
|
|
20241209,090100,56462019,729,730,733,726,22652
|
|
20241209,090000,39909476,731,730,732,721,49839
|