623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,192000,1332443924,730,730,730,730,8893
|
|
20241210,191900,1332443924,730,730,730,730,0
|
|
20241210,191800,1332443924,730,730,730,730,0
|
|
20241210,191700,1332443924,730,730,730,730,0
|
|
20241210,191600,1332443924,730,730,730,730,0
|
|
20241210,191500,1332443924,730,730,730,730,0
|
|
20241210,191400,1332443924,730,730,730,730,0
|
|
20241210,191300,1332443924,730,730,730,730,0
|
|
20241210,191200,1332443924,730,730,730,730,0
|
|
20241210,191100,1332443924,730,730,730,730,0
|
|
20241210,191000,1332443924,730,730,730,730,0
|
|
20241210,190900,1332443924,730,730,730,730,0
|
|
20241210,190800,1332443924,730,730,730,730,0
|
|
20241210,190700,1332443924,730,730,730,730,0
|
|
20241210,190600,1332443924,730,730,730,730,0
|
|
20241210,190500,1332443924,730,730,730,730,0
|
|
20241210,190400,1332443924,730,730,730,730,0
|
|
20241210,190300,1332443924,730,730,730,730,0
|
|
20241210,190200,1332443924,730,730,730,730,0
|
|
20241210,190100,1332443924,730,730,730,730,0
|
|
20241210,190000,1332443924,730,730,730,730,0
|
|
20241210,185900,1332443924,730,730,730,730,0
|
|
20241210,185800,1332443924,730,730,730,730,0
|
|
20241210,185700,1332443924,730,730,730,730,0
|
|
20241210,185600,1332443924,730,730,730,730,0
|
|
20241210,185500,1332443924,730,730,730,730,0
|
|
20241210,185400,1332443924,730,730,730,730,0
|
|
20241210,185300,1332443924,730,730,730,730,0
|
|
20241210,185200,1332443924,730,730,730,730,0
|
|
20241210,185100,1332443924,730,730,730,730,0
|
|
20241210,185000,1332443924,730,730,730,730,8893
|
|
20241210,184900,1332443924,730,730,730,730,0
|
|
20241210,184800,1332443924,730,730,730,730,0
|
|
20241210,184700,1332443924,730,730,730,730,0
|
|
20241210,184600,1332443924,730,730,730,730,0
|
|
20241210,184500,1332443924,730,730,730,730,0
|
|
20241210,184400,1332443924,730,730,730,730,0
|
|
20241210,184300,1332443924,730,730,730,730,0
|
|
20241210,184200,1332443924,730,730,730,730,0
|
|
20241210,184100,1332443924,730,730,730,730,0
|
|
20241210,184000,1332443924,730,730,730,730,0
|
|
20241210,183900,1332443924,730,730,730,730,0
|
|
20241210,183800,1332443924,730,730,730,730,0
|
|
20241210,183700,1332443924,730,730,730,730,0
|
|
20241210,183600,1332443924,730,730,730,730,0
|
|
20241210,183500,1332443924,730,730,730,730,0
|
|
20241210,183400,1332443924,730,730,730,730,0
|
|
20241210,183300,1332443924,730,730,730,730,0
|
|
20241210,183200,1332443924,730,730,730,730,0
|
|
20241210,183100,1332443924,730,730,730,730,0
|
|
20241210,183000,1332443924,730,730,730,730,0
|
|
20241210,182900,1332443924,730,730,730,730,0
|
|
20241210,182800,1332443924,730,730,730,730,0
|
|
20241210,182700,1332443924,730,730,730,730,0
|
|
20241210,182600,1332443924,730,730,730,730,0
|
|
20241210,182500,1332443924,730,730,730,730,0
|
|
20241210,182400,1332443924,730,730,730,730,0
|
|
20241210,182300,1332443924,730,730,730,730,0
|
|
20241210,182200,1332443924,730,730,730,730,0
|
|
20241210,182100,1332443924,730,730,730,730,0
|
|
20241210,182000,1332443924,730,730,730,730,8893
|
|
20241210,181900,1332443924,730,730,730,730,0
|
|
20241210,181800,1332443924,730,730,730,730,0
|
|
20241210,181700,1332443924,730,730,730,730,0
|
|
20241210,181600,1332443924,730,730,730,730,0
|
|
20241210,181500,1332443924,730,730,730,730,0
|
|
20241210,181400,1332443924,730,730,730,730,0
|
|
20241210,181300,1332443924,730,730,730,730,0
|
|
20241210,181200,1332443924,730,730,730,730,0
|
|
20241210,181100,1332443924,730,730,730,730,0
|
|
20241210,181000,1332443924,730,730,730,730,0
|
|
20241210,180900,1332443924,730,730,730,730,0
|
|
20241210,180800,1332443924,730,730,730,730,0
|
|
20241210,180700,1332443924,730,730,730,730,0
|
|
20241210,180600,1332443924,730,730,730,730,0
|
|
20241210,180500,1332443924,730,730,730,730,0
|
|
20241210,180400,1332443924,730,730,730,730,0
|
|
20241210,180300,1332443924,730,730,730,730,0
|
|
20241210,180200,1332443924,730,730,730,730,0
|
|
20241210,180100,1332443924,730,730,730,730,0
|
|
20241210,180000,1332443924,730,730,730,730,0
|
|
20241210,175900,1332443924,730,730,730,730,0
|
|
20241210,175800,1332443924,730,730,730,730,0
|
|
20241210,175700,1332443924,730,730,730,730,0
|
|
20241210,175600,1332443924,730,730,730,730,0
|
|
20241210,175500,1332443924,730,730,730,730,0
|
|
20241210,175400,1332443924,730,730,730,730,0
|
|
20241210,175300,1332443924,730,730,730,730,0
|
|
20241210,175200,1332443924,730,730,730,730,0
|
|
20241210,175100,1332443924,730,730,730,730,0
|
|
20241210,175000,1332443924,730,730,730,730,8893
|
|
20241210,174900,1332443924,730,730,730,730,0
|
|
20241210,174800,1332443924,730,730,730,730,0
|
|
20241210,174700,1332443924,730,730,730,730,0
|
|
20241210,174600,1332443924,730,730,730,730,0
|
|
20241210,174500,1332443924,730,730,730,730,0
|
|
20241210,174400,1332443924,730,730,730,730,0
|
|
20241210,174300,1332443924,730,730,730,730,0
|
|
20241210,174200,1332443924,730,730,730,730,0
|
|
20241210,174100,1332443924,730,730,730,730,0
|
|
20241210,174000,1332443924,730,730,730,730,0
|
|
20241210,173900,1332443924,730,730,730,730,0
|
|
20241210,173800,1332443924,730,730,730,730,0
|
|
20241210,173700,1332443924,730,730,730,730,0
|
|
20241210,173600,1332443924,730,730,730,730,0
|
|
20241210,173500,1332443924,730,730,730,730,0
|
|
20241210,173400,1332443924,730,730,730,730,0
|
|
20241210,173300,1332443924,730,730,730,730,0
|
|
20241210,173200,1332443924,730,730,730,730,0
|
|
20241210,173100,1332443924,730,730,730,730,0
|
|
20241210,173000,1332443924,730,730,730,730,0
|
|
20241210,172900,1332443924,730,730,730,730,0
|
|
20241210,172800,1332443924,730,730,730,730,0
|
|
20241210,172700,1332443924,730,730,730,730,0
|
|
20241210,172600,1332443924,730,730,730,730,0
|
|
20241210,172500,1332443924,730,730,730,730,0
|
|
20241210,172400,1332443924,730,730,730,730,0
|
|
20241210,172300,1332443924,730,730,730,730,0
|
|
20241210,172200,1332443924,730,730,730,730,0
|
|
20241210,172100,1332443924,730,730,730,730,0
|
|
20241210,172000,1332443924,730,730,730,730,8893
|
|
20241210,171900,1332443924,730,730,730,730,0
|
|
20241210,171800,1332443924,730,730,730,730,0
|
|
20241210,171700,1332443924,730,730,730,730,0
|
|
20241210,171600,1332443924,730,730,730,730,0
|
|
20241210,171500,1332443924,730,730,730,730,0
|
|
20241210,171400,1332443924,730,730,730,730,0
|
|
20241210,171300,1332443924,730,730,730,730,0
|
|
20241210,171200,1332443924,730,730,730,730,0
|
|
20241210,171100,1332443924,730,730,730,730,0
|
|
20241210,171000,1332443924,730,730,730,730,0
|
|
20241210,170900,1332443924,730,730,730,730,0
|
|
20241210,170800,1332443924,730,730,730,730,0
|
|
20241210,170700,1332443924,730,730,730,730,0
|
|
20241210,170600,1332443924,730,730,730,730,0
|
|
20241210,170500,1332443924,730,730,730,730,0
|
|
20241210,170400,1332443924,730,730,730,730,0
|
|
20241210,170300,1332443924,730,730,730,730,0
|
|
20241210,170200,1332443924,730,730,730,730,0
|
|
20241210,170100,1332443924,730,730,730,730,0
|
|
20241210,170000,1332443924,730,730,730,730,0
|
|
20241210,165900,1332443924,730,730,730,730,0
|
|
20241210,165800,1332443924,730,730,730,730,0
|
|
20241210,165700,1332443924,730,730,730,730,0
|
|
20241210,165600,1332443924,730,730,730,730,0
|
|
20241210,165500,1332443924,730,730,730,730,0
|
|
20241210,165400,1332443924,730,730,730,730,0
|
|
20241210,165300,1332443924,730,730,730,730,0
|
|
20241210,165200,1332443924,730,730,730,730,0
|
|
20241210,165100,1332443924,730,730,730,730,0
|
|
20241210,165000,1332443924,730,730,730,730,8893
|
|
20241210,164900,1332443924,730,730,730,730,0
|
|
20241210,164800,1332443924,730,730,730,730,0
|
|
20241210,164700,1332443924,730,730,730,730,0
|
|
20241210,164600,1332443924,730,730,730,730,0
|
|
20241210,164500,1332443924,730,730,730,730,0
|
|
20241210,164400,1332443924,730,730,730,730,0
|
|
20241210,164300,1332443924,730,730,730,730,0
|
|
20241210,164200,1332443924,730,730,730,730,0
|
|
20241210,164100,1332443924,730,730,730,730,0
|
|
20241210,164000,1332443924,730,730,730,730,0
|
|
20241210,163900,1332443924,730,730,730,730,0
|
|
20241210,163800,1332443924,730,730,730,730,0
|
|
20241210,163700,1332443924,730,730,730,730,0
|
|
20241210,163600,1332443924,730,730,730,730,0
|
|
20241210,163500,1332443924,730,730,730,730,0
|
|
20241210,163400,1332443924,730,730,730,730,0
|
|
20241210,163300,1332443924,730,730,730,730,0
|
|
20241210,163200,1332443924,730,730,730,730,0
|
|
20241210,163100,1332443924,730,730,730,730,0
|
|
20241210,163000,1332443924,730,730,730,730,0
|
|
20241210,162900,1332443924,730,730,730,730,0
|
|
20241210,162800,1332443924,730,730,730,730,0
|
|
20241210,162700,1332443924,730,730,730,730,0
|
|
20241210,162600,1332443924,730,730,730,730,0
|
|
20241210,162500,1332443924,730,730,730,730,0
|
|
20241210,162400,1332443924,730,730,730,730,0
|
|
20241210,162300,1332443924,730,730,730,730,0
|
|
20241210,162200,1332443924,730,730,730,730,0
|
|
20241210,162100,1332443924,730,730,730,730,0
|
|
20241210,162000,1332443924,730,730,730,730,8893
|
|
20241210,161900,1332443924,730,730,730,730,0
|
|
20241210,161800,1332443924,730,730,730,730,0
|
|
20241210,161700,1332443924,730,730,730,730,0
|
|
20241210,161600,1332443924,730,730,730,730,0
|
|
20241210,161500,1332443924,730,730,730,730,0
|
|
20241210,161400,1332443924,730,730,730,730,0
|
|
20241210,161300,1332443924,730,730,730,730,0
|
|
20241210,161200,1332443924,730,730,730,730,0
|
|
20241210,161100,1332443924,730,730,730,730,0
|
|
20241210,161000,1332443924,730,730,730,730,0
|
|
20241210,160900,1332443924,730,730,730,730,0
|
|
20241210,160800,1332443924,730,730,730,730,0
|
|
20241210,160700,1332443924,730,730,730,730,0
|
|
20241210,160600,1332443924,730,730,730,730,0
|
|
20241210,160500,1332443924,730,730,730,730,0
|
|
20241210,160400,1332443924,730,730,730,730,0
|
|
20241210,160300,1332443924,730,730,730,730,0
|
|
20241210,160200,1332443924,730,730,730,730,0
|
|
20241210,160100,1332443924,730,730,730,730,0
|
|
20241210,160000,1332443924,730,730,730,730,0
|
|
20241210,155900,1332443924,730,730,730,730,0
|
|
20241210,155800,1332443924,730,730,730,730,0
|
|
20241210,155700,1332443924,730,730,730,730,0
|
|
20241210,155600,1332443924,730,730,730,730,0
|
|
20241210,155500,1332443924,730,730,730,730,0
|
|
20241210,155400,1332443924,730,730,730,730,0
|
|
20241210,155300,1332443924,730,730,730,730,0
|
|
20241210,155200,1332443924,730,730,730,730,0
|
|
20241210,155100,1332443924,730,730,730,730,0
|
|
20241210,155000,1332443924,730,730,730,730,8893
|
|
20241210,154900,1332443924,730,730,730,730,0
|
|
20241210,154800,1332443924,730,730,730,730,0
|
|
20241210,154700,1332443924,730,730,730,730,0
|
|
20241210,154600,1332443924,730,730,730,730,0
|
|
20241210,154500,1332443924,730,730,730,730,0
|
|
20241210,154400,1332443924,730,730,730,730,0
|
|
20241210,154300,1332443924,730,730,730,730,0
|
|
20241210,154200,1332443924,730,730,730,730,0
|
|
20241210,154100,1332443924,730,730,730,730,0
|
|
20241210,154000,1332443924,730,730,730,730,0
|
|
20241210,153900,1332443924,730,730,730,730,0
|
|
20241210,153800,1332443924,730,730,730,730,0
|
|
20241210,153700,1332443924,730,730,730,730,0
|
|
20241210,153600,1332443924,730,730,730,730,0
|
|
20241210,153500,1332443924,730,730,730,730,0
|
|
20241210,153400,1332443924,730,730,730,730,0
|
|
20241210,153300,1332443924,730,730,730,730,0
|
|
20241210,153200,1332443924,730,730,730,730,0
|
|
20241210,153100,1332443924,730,730,730,730,0
|
|
20241210,153000,1332443924,730,730,730,730,8893
|
|
20241210,152900,1325952034,731,731,731,731,0
|
|
20241210,152800,1325952034,731,731,731,731,0
|
|
20241210,152700,1325952034,731,731,731,731,0
|
|
20241210,152600,1325952034,731,731,731,731,0
|
|
20241210,152500,1325952034,731,731,731,731,0
|
|
20241210,152400,1325952034,731,731,731,731,0
|
|
20241210,152300,1325952034,731,731,731,731,0
|
|
20241210,152200,1325952034,731,731,731,731,0
|
|
20241210,152100,1325952034,731,731,731,731,0
|
|
20241210,152000,1325952034,731,731,731,731,0
|
|
20241210,151900,1325952034,731,730,731,724,7917
|
|
20241210,151800,1320201542,730,730,730,729,5604
|
|
20241210,151700,1316110722,731,729,731,729,421
|
|
20241210,151600,1315802973,729,729,729,729,431
|
|
20241210,151500,1315488774,732,726,732,724,25220
|
|
20241210,151400,1297103736,727,726,728,726,4311
|
|
20241210,151300,1293971779,726,726,726,725,1129
|
|
20241210,151200,1293152425,726,727,727,725,3228
|
|
20241210,151100,1290810454,727,726,728,726,292
|
|
20241210,151000,1290598171,726,727,727,726,374
|
|
20241210,150900,1290326634,727,727,727,727,5026
|
|
20241210,150800,1286672732,727,728,728,723,8022
|
|
20241210,150700,1280846206,727,727,727,727,0
|
|
20241210,150600,1280846206,727,727,727,727,6276
|
|
20241210,150500,1276283554,727,725,727,725,8267
|
|
20241210,150400,1270284618,726,725,726,725,49
|
|
20241210,150300,1270249092,725,725,725,725,2000
|
|
20241210,150200,1268799092,725,724,725,724,850
|
|
20241210,150100,1268183292,726,725,726,723,7032
|
|
20241210,150000,1263093054,725,725,725,725,213
|
|
20241210,145900,1262938629,726,726,726,725,213
|
|
20241210,145800,1262784103,725,725,725,724,6228
|
|
20241210,145700,1258273546,725,725,725,725,2
|
|
20241210,145600,1258272096,726,726,726,726,2
|
|
20241210,145500,1258270644,726,726,726,725,7716
|
|
20241210,145400,1252676023,725,725,725,725,2651
|
|
20241210,145300,1250754048,725,725,725,725,6276
|
|
20241210,145200,1246203948,725,725,725,725,2024
|
|
20241210,145100,1244736548,725,725,725,725,5001
|
|
20241210,145000,1241110823,725,725,725,725,7477
|
|
20241210,144900,1235689998,726,726,726,726,15
|
|
20241210,144800,1235679108,725,725,725,725,0
|
|
20241210,144700,1235679108,725,725,725,725,2893
|
|
20241210,144600,1233581683,726,725,726,725,131
|
|
20241210,144500,1233486608,725,725,725,725,0
|
|
20241210,144400,1233486608,725,725,725,725,1536
|
|
20241210,144300,1232373008,723,723,723,723,476
|
|
20241210,144200,1232028860,723,725,725,723,2289
|
|
20241210,144100,1230371672,725,724,725,724,2101
|
|
20241210,144000,1228849381,725,724,725,724,4199
|
|
20241210,143900,1225809304,724,723,724,723,5847
|
|
20241210,143800,1221581922,722,722,722,722,633
|
|
20241210,143700,1221124896,722,722,722,722,0
|
|
20241210,143600,1221124896,722,722,722,722,100
|
|
20241210,143500,1221052696,722,722,722,722,61
|
|
20241210,143400,1221008654,722,722,722,720,5155
|
|
20241210,143300,1217290812,722,723,723,722,16
|
|
20241210,143200,1217279245,723,726,726,723,3344
|
|
20241210,143100,1214858369,726,726,726,726,45
|
|
20241210,143000,1214825699,726,725,726,725,860
|
|
20241210,142900,1214202147,724,725,725,724,616
|
|
20241210,142800,1213755549,725,725,725,725,29
|
|
20241210,142700,1213734524,725,725,725,725,28
|
|
20241210,142600,1213714224,725,726,726,725,7976
|
|
20241210,142500,1207924186,727,726,727,726,39
|
|
20241210,142400,1207895838,726,726,726,726,7006
|
|
20241210,142300,1202809482,727,725,727,725,15831
|
|
20241210,142200,1191325514,724,725,725,724,1019
|
|
20241210,142100,1190586743,724,724,724,724,16289
|
|
20241210,142000,1178793507,723,723,723,723,1476
|
|
20241210,141900,1177726359,722,722,723,722,19
|
|
20241210,141800,1177712637,723,723,723,723,62
|
|
20241210,141700,1177667811,723,722,723,722,20735
|
|
20241210,141600,1162680939,722,722,722,722,14
|
|
20241210,141500,1162670831,722,721,722,718,12210
|
|
20241210,141400,1153891677,722,721,722,721,530
|
|
20241210,141300,1153509020,722,722,722,721,117
|
|
20241210,141200,1153424647,722,722,723,722,29
|
|
20241210,141100,1153403696,723,723,723,723,29
|
|
20241210,141000,1153382729,723,722,723,721,12827
|
|
20241210,140900,1144110569,722,722,722,722,15
|
|
20241210,140800,1144099739,722,722,722,722,28
|
|
20241210,140700,1144079523,722,722,722,722,38
|
|
20241210,140600,1144052087,721,722,723,721,3469
|
|
20241210,140500,1141547469,722,721,722,721,153
|
|
20241210,140400,1141437132,721,721,721,721,1235
|
|
20241210,140300,1140546697,721,722,722,721,2041
|
|
20241210,140200,1139073097,722,721,722,721,5983
|
|
20241210,140100,1134759352,720,721,721,720,706
|
|
20241210,140000,1134251018,721,720,721,717,19971
|
|
20241210,135900,1119903554,721,721,721,721,389
|
|
20241210,135800,1119623085,721,721,721,721,1908
|
|
20241210,135700,1118247417,721,721,721,721,1142
|
|
20241210,135600,1117424035,721,720,721,720,675
|
|
20241210,135500,1116937383,719,719,719,719,1
|
|
20241210,135400,1116936664,719,719,720,719,18515
|
|
20241210,135300,1103624378,719,719,719,719,121
|
|
20241210,135200,1103537379,719,719,719,719,1496
|
|
20241210,135100,1102461755,720,721,721,720,5008
|
|
20241210,135000,1098855988,721,721,721,720,2304
|
|
20241210,134900,1097195107,721,722,722,721,104
|
|
20241210,134800,1097120020,721,723,723,721,1210
|
|
20241210,134700,1096246179,724,724,724,724,13
|
|
20241210,134600,1096236767,723,720,723,719,18704
|
|
20241210,134500,1082767563,720,719,720,719,1136
|
|
20241210,134400,1081950721,718,720,721,718,15910
|
|
20241210,134300,1070511377,720,722,723,719,16479
|
|
20241210,134200,1058633976,722,720,722,719,14778
|
|
20241210,134100,1047994644,720,720,721,719,15893
|
|
20241210,134000,1036551874,720,719,721,719,9545
|
|
20241210,133900,1029689000,720,722,722,720,6280
|
|
20241210,133800,1025161410,721,721,722,720,5009
|
|
20241210,133700,1021553654,722,721,723,721,10005
|
|
20241210,133600,1014339944,721,723,723,721,1041
|
|
20241210,133500,1013589326,723,722,724,721,10058
|
|
20241210,133400,1006331353,724,723,724,721,19344
|
|
20241210,133300,992354331,722,722,722,722,4427
|
|
20241210,133200,989158037,722,723,723,722,1309
|
|
20241210,133100,988212933,722,722,722,722,4537
|
|
20241210,133000,984937219,721,721,721,721,202
|
|
20241210,132900,984791577,722,722,722,722,134
|
|
20241210,132800,984694829,722,722,722,722,1
|
|
20241210,132700,984694107,722,723,723,722,1826
|
|
20241210,132600,983375635,723,722,723,722,43
|
|
20241210,132500,983344547,722,722,723,722,13443
|
|
20241210,132400,973638399,722,721,722,721,333
|
|
20241210,132300,973398273,722,721,722,721,1306
|
|
20241210,132200,972456362,722,722,722,722,200
|
|
20241210,132100,972311962,722,721,722,721,386
|
|
20241210,132000,972033271,721,721,721,721,1277
|
|
20241210,131900,971112554,721,721,721,721,0
|
|
20241210,131800,971112554,721,720,721,720,522
|
|
20241210,131700,970736492,721,721,721,721,0
|
|
20241210,131600,970736492,721,718,722,718,25133
|
|
20241210,131500,952641202,719,718,719,718,68
|
|
20241210,131400,952592361,718,718,718,718,1
|
|
20241210,131300,952591643,718,718,718,718,19
|
|
20241210,131200,952578001,718,718,718,718,3
|
|
20241210,131100,952575847,719,718,719,718,58
|
|
20241210,131000,952534153,717,718,719,717,6
|
|
20241210,130900,952529843,718,718,719,718,2332
|
|
20241210,130800,950855465,717,717,718,717,1502
|
|
20241210,130700,949778530,717,718,718,717,754
|
|
20241210,130600,949237911,717,717,717,717,0
|
|
20241210,130500,949237911,717,717,718,717,5331
|
|
20241210,130400,945411255,717,717,717,717,673
|
|
20241210,130300,944928714,717,717,717,717,1
|
|
20241210,130200,944927997,716,717,717,716,120
|
|
20241210,130100,944842067,717,716,717,716,223
|
|
20241210,130000,944682397,716,716,716,716,24
|
|
20241210,125900,944665213,716,717,717,716,55
|
|
20241210,125800,944625783,717,717,718,717,1158
|
|
20241210,125700,943795496,718,718,718,718,0
|
|
20241210,125600,943795496,718,718,718,718,1
|
|
20241210,125500,943794778,718,718,718,718,5
|
|
20241210,125400,943791188,718,718,718,718,224
|
|
20241210,125300,943630356,718,718,718,717,1111
|
|
20241210,125200,942833162,718,718,718,718,90
|
|
20241210,125100,942768542,718,718,718,718,701
|
|
20241210,125000,942265224,718,718,718,718,0
|
|
20241210,124900,942265224,718,718,718,717,440
|
|
20241210,124800,941949604,718,718,718,718,21
|
|
20241210,124700,941934526,717,717,717,717,795
|
|
20241210,124600,941364511,717,716,717,716,1304
|
|
20241210,124500,940429547,717,717,717,717,0
|
|
20241210,124400,940429547,717,717,717,715,1891
|
|
20241210,124300,939077038,716,717,717,716,53
|
|
20241210,124200,939039089,716,717,717,715,850
|
|
20241210,124100,938430940,717,716,717,716,607
|
|
20241210,124000,937996327,717,717,717,717,88
|
|
20241210,123900,937933231,717,716,717,716,2
|
|
20241210,123800,937931798,716,716,716,716,0
|
|
20241210,123700,937931798,716,716,717,716,6784
|
|
20241210,123600,933074340,716,716,716,716,1
|
|
20241210,123500,933073624,715,715,715,715,2804
|
|
20241210,123400,931068764,715,715,715,715,4360
|
|
20241210,123300,927951364,715,715,715,715,1
|
|
20241210,123200,927950649,715,715,715,715,0
|
|
20241210,123100,927950649,715,715,715,715,1
|
|
20241210,123000,927949934,714,714,714,714,0
|
|
20241210,122900,927949934,714,714,714,714,100
|
|
20241210,122800,927878534,714,714,714,714,1312
|
|
20241210,122700,926941766,714,713,714,712,4663
|
|
20241210,122600,923617402,714,714,714,714,10
|
|
20241210,122500,923610262,714,714,714,714,1
|
|
20241210,122400,923609548,714,713,714,713,1613
|
|
20241210,122300,922459469,713,713,713,713,2
|
|
20241210,122200,922458043,712,713,714,712,3831
|
|
20241210,122100,919728239,713,713,713,713,10
|
|
20241210,122000,919721109,713,713,713,713,1
|
|
20241210,121900,919720396,713,714,714,713,14
|
|
20241210,121800,919710413,714,713,714,713,1411
|
|
20241210,121700,918704367,713,712,713,712,103
|
|
20241210,121600,918631030,712,712,713,711,21708
|
|
20241210,121500,903179054,713,713,713,713,3
|
|
20241210,121400,903176915,713,713,713,713,0
|
|
20241210,121300,903176915,713,713,713,713,7438
|
|
20241210,121200,897873621,714,714,714,714,1
|
|
20241210,121100,897872907,714,713,714,713,377
|
|
20241210,121000,897604105,713,714,714,713,4211
|
|
20241210,120900,894598749,715,715,715,715,1
|
|
20241210,120800,894598034,714,714,715,714,1942
|
|
20241210,120700,893211444,715,715,715,715,2051
|
|
20241210,120600,891744979,716,716,716,716,1
|
|
20241210,120500,891744263,716,716,716,716,0
|
|
20241210,120400,891744263,716,716,716,716,1
|
|
20241210,120300,891743547,715,715,716,715,2202
|
|
20241210,120200,890169116,716,716,716,716,1816
|
|
20241210,120100,888868860,716,714,716,714,7628
|
|
20241210,120000,883416838,715,715,715,715,0
|
|
20241210,115900,883416838,715,715,715,715,666
|
|
20241210,115800,882940648,715,715,715,715,200
|
|
20241210,115700,882797648,716,713,716,713,502
|
|
20241210,115600,882439716,712,716,716,712,1516
|
|
20241210,115500,881357205,716,716,716,716,3
|
|
20241210,115400,881355057,716,716,716,716,1
|
|
20241210,115300,881354341,714,715,715,714,206
|
|
20241210,115200,881207057,715,717,717,715,4108
|
|
20241210,115100,878263025,717,717,717,717,1
|
|
20241210,115000,878262308,717,717,717,717,1
|
|
20241210,114900,878261591,713,714,714,713,10000
|
|
20241210,114800,871130702,717,717,717,717,0
|
|
20241210,114700,871130702,717,716,717,716,1111
|
|
20241210,114600,870334116,716,715,716,715,1173
|
|
20241210,114500,869495420,713,718,718,713,1017
|
|
20241210,114400,868768695,718,717,718,714,48663
|
|
20241210,114300,833988366,717,717,718,714,12273
|
|
20241210,114200,825207289,717,718,718,717,12
|
|
20241210,114100,825198683,717,717,717,717,1
|
|
20241210,114000,825197966,718,718,718,718,718
|
|
20241210,113900,824682442,718,718,718,718,603
|
|
20241210,113800,824249488,718,718,718,718,1
|
|
20241210,113700,824248770,719,718,719,718,1201
|
|
20241210,113600,823386451,719,719,719,718,13
|
|
20241210,113500,823377105,718,718,718,718,257
|
|
20241210,113400,823192579,718,718,718,718,1114
|
|
20241210,113300,822392727,719,719,719,719,1
|
|
20241210,113200,822392008,719,718,719,718,754
|
|
20241210,113100,821850626,719,719,719,719,0
|
|
20241210,113000,821850626,719,719,719,719,419
|
|
20241210,112900,821549365,719,719,719,719,501
|
|
20241210,112800,821189146,718,718,718,718,1
|
|
20241210,112700,821188428,719,718,719,718,26
|
|
20241210,112600,821169739,719,719,719,719,673
|
|
20241210,112500,820685852,719,718,719,718,2836
|
|
20241210,112400,818647068,719,719,719,719,60
|
|
20241210,112300,818603928,719,719,720,719,1943
|
|
20241210,112200,817206415,719,719,719,719,1511
|
|
20241210,112100,816120006,719,719,719,719,1052
|
|
20241210,112000,815363618,718,719,719,718,2500
|
|
20241210,111900,813566618,719,719,719,719,1
|
|
20241210,111800,813565899,719,719,719,718,710
|
|
20241210,111700,813055909,719,720,720,719,3584
|
|
20241210,111600,810479009,720,718,720,718,12372
|
|
20241210,111500,801583557,718,718,718,718,131
|
|
20241210,111400,801489499,717,717,717,717,45
|
|
20241210,111300,801457234,717,718,718,717,1612
|
|
20241210,111200,800301429,718,718,718,718,1102
|
|
20241210,111100,799510193,719,719,719,719,12
|
|
20241210,111000,799501565,719,718,719,718,121
|
|
20241210,110900,799414677,718,718,719,718,2300
|
|
20241210,110800,797762585,718,716,718,716,20570
|
|
20241210,110700,783014028,717,716,717,715,4500
|
|
20241210,110600,779793724,717,716,717,716,2019
|
|
20241210,110500,778348103,715,715,715,715,2000
|
|
20241210,110400,776918103,716,716,716,716,277
|
|
20241210,110300,776719771,716,716,716,716,4277
|
|
20241210,110200,773657439,716,715,717,715,7391
|
|
20241210,110100,768371465,715,715,715,715,962
|
|
20241210,110000,767683635,716,716,716,716,0
|
|
20241210,105900,767683635,716,715,716,715,5112
|
|
20241210,105800,764027582,714,714,714,714,0
|
|
20241210,105700,764027582,714,716,716,714,5878
|
|
20241210,105600,759824824,716,715,716,715,4587
|
|
20241210,105500,756541404,715,715,715,715,902
|
|
20241210,105400,755896474,715,715,715,715,71
|
|
20241210,105300,755845709,714,715,715,714,2986
|
|
20241210,105200,753711567,715,715,715,714,3647
|
|
20241210,105100,751106059,714,715,715,714,2197
|
|
20241210,105000,749537396,714,715,715,714,2100
|
|
20241210,104900,748036196,716,715,716,715,26
|
|
20241210,104800,748017604,715,715,715,715,9
|
|
20241210,104700,748011169,715,714,716,713,1122
|
|
20241210,104600,747209476,715,714,715,714,1056
|
|
20241210,104500,746454520,714,715,715,714,924
|
|
20241210,104400,745794781,715,713,715,713,3701
|
|
20241210,104300,743151276,713,713,713,713,201
|
|
20241210,104200,743007963,713,713,713,713,200
|
|
20241210,104100,742865363,713,713,713,713,5708
|
|
20241210,104000,738795559,713,714,714,713,256
|
|
20241210,103900,738612781,714,713,714,712,2714
|
|
20241210,103800,736677696,712,713,713,712,11
|
|
20241210,103700,736669858,712,713,713,712,21030
|
|
20241210,103600,721693372,713,713,713,713,1726
|
|
20241210,103500,720462734,713,713,713,713,28
|
|
20241210,103400,720442770,712,712,712,712,1
|
|
20241210,103300,720442058,713,713,713,712,3977
|
|
20241210,103200,717610427,713,714,714,713,9721
|
|
20241210,103100,710678734,713,712,713,712,748
|
|
20241210,103000,710145418,712,710,713,710,1023
|
|
20241210,102900,709417981,711,712,713,711,1052
|
|
20241210,102800,708669910,712,711,713,711,20398
|
|
20241210,102700,694144578,711,711,711,711,136
|
|
20241210,102600,694047882,711,711,711,710,370
|
|
20241210,102500,693784822,711,710,711,710,5059
|
|
20241210,102400,690192916,710,711,711,710,1056
|
|
20241210,102300,689442400,711,711,711,711,632
|
|
20241210,102200,688993048,712,713,713,712,4268
|
|
20241210,102100,685954198,712,713,713,712,6882
|
|
20241210,102000,681054204,713,712,714,712,5802
|
|
20241210,101900,676917419,712,712,713,712,10608
|
|
20241210,101800,669364518,712,712,713,712,8
|
|
20241210,101700,669358817,713,711,713,711,2367
|
|
20241210,101600,667675878,709,712,712,709,12764
|
|
20241210,101500,658611633,712,712,712,712,102
|
|
20241210,101400,658539009,712,711,712,711,11
|
|
20241210,101300,658531187,711,711,712,710,24898
|
|
20241210,101200,640829573,711,711,711,709,4193
|
|
20241210,101100,637848363,709,711,711,707,791
|
|
20241210,101000,637287529,708,710,711,706,32744
|
|
20241210,100900,614105532,713,710,713,710,2420
|
|
20241210,100800,612387122,711,710,711,710,3038
|
|
20241210,100700,610227992,710,714,714,710,2776
|
|
20241210,100600,608250138,714,714,715,714,18101
|
|
20241210,100500,595322815,715,714,715,711,19809
|
|
20241210,100400,581206078,715,715,716,715,3935
|
|
20241210,100300,578390652,715,714,715,712,18257
|
|
20241210,100200,565371559,714,711,715,710,27029
|
|
20241210,100100,546107633,712,712,712,712,1
|
|
20241210,100000,546106921,712,712,712,711,7826
|
|
20241210,095900,540537809,712,712,713,712,4477
|
|
20241210,095800,537350184,712,712,712,712,1018
|
|
20241210,095700,536625368,712,712,712,712,3548
|
|
20241210,095600,534099192,712,713,713,711,10689
|
|
20241210,095500,526491704,712,713,713,709,14150
|
|
20241210,095400,516427497,713,713,714,713,1684
|
|
20241210,095300,515226803,712,713,713,712,5896
|
|
20241210,095200,511024956,714,713,714,713,539
|
|
20241210,095100,510640648,715,713,715,713,13103
|
|
20241210,095000,501288458,713,713,713,713,2
|
|
20241210,094900,501287032,712,712,712,712,4669
|
|
20241210,094800,497962704,713,710,713,709,262
|
|
20241210,094700,497776856,710,713,713,710,10861
|
|
20241210,094600,490058918,714,714,715,714,114
|
|
20241210,094500,489977521,716,713,716,713,5254
|
|
20241210,094400,486231416,713,715,715,713,1152
|
|
20241210,094300,485408484,716,715,716,715,20321
|
|
20241210,094200,470878465,715,714,716,714,5826
|
|
20241210,094100,466717661,714,714,715,712,4394
|
|
20241210,094000,463580516,715,716,716,712,27610
|
|
20241210,093900,443887994,717,717,717,716,1325
|
|
20241210,093800,442937970,717,717,718,717,791
|
|
20241210,093700,442370673,717,716,718,716,10702
|
|
20241210,093600,434702233,715,715,717,715,1111
|
|
20241210,093500,433906840,715,715,716,715,4946
|
|
20241210,093400,430368450,715,715,716,715,5549
|
|
20241210,093300,426400864,716,714,717,714,13298
|
|
20241210,093200,416870750,714,714,715,714,1187
|
|
20241210,093100,416022279,715,716,716,715,2787
|
|
20241210,093000,414028760,717,715,717,715,10934
|
|
20241210,092900,406202897,715,714,715,713,11497
|
|
20241210,092800,397987406,714,714,715,714,580
|
|
20241210,092700,397573280,713,714,715,713,10612
|
|
20241210,092600,389991426,714,711,714,711,2894
|
|
20241210,092500,387931413,711,711,713,711,733
|
|
20241210,092400,387408850,713,711,714,710,23743
|
|
20241210,092300,370514687,709,707,710,707,29932
|
|
20241210,092200,349279127,707,707,709,705,4740
|
|
20241210,092100,345927839,707,707,707,706,2929
|
|
20241210,092000,343857705,705,707,708,705,4835
|
|
20241210,091900,340447368,708,710,710,705,2545
|
|
20241210,091800,338650604,708,708,709,708,1452
|
|
20241210,091700,337622487,709,709,710,708,1787
|
|
20241210,091600,336356764,708,708,708,708,782
|
|
20241210,091500,335803108,708,710,710,707,1882
|
|
20241210,091400,334469201,710,706,711,706,8629
|
|
20241210,091300,328350414,707,712,713,706,14410
|
|
20241210,091200,318145093,713,711,727,709,91389
|
|
20241210,091100,252813668,711,709,711,709,16885
|
|
20241210,091000,240835336,709,707,709,707,10775
|
|
20241210,090900,233203891,706,709,709,706,3310
|
|
20241210,090800,230864974,709,705,710,705,20267
|
|
20241210,090700,216525376,705,705,707,704,11725
|
|
20241210,090600,208259111,705,705,708,704,52850
|
|
20241210,090500,170915534,704,704,707,704,9785
|
|
20241210,090400,164015570,703,699,703,698,37423
|
|
20241210,090300,137806081,701,696,701,696,15923
|
|
20241210,090200,126697414,696,693,696,692,88451
|
|
20241210,090100,65315732,693,688,696,685,9350
|
|
20241210,090000,58862417,688,661,688,661,87370
|