641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,193800,238494677,673,673,673,673,7130
|
|
20241206,193700,238494677,673,673,673,673,0
|
|
20241206,193600,238494677,673,673,673,673,0
|
|
20241206,193500,238494677,673,673,673,673,0
|
|
20241206,193400,238494677,673,673,673,673,0
|
|
20241206,193300,238494677,673,673,673,673,0
|
|
20241206,193200,238494677,673,673,673,673,0
|
|
20241206,193100,238494677,673,673,673,673,0
|
|
20241206,193000,238494677,673,673,673,673,0
|
|
20241206,192900,238494677,673,673,673,673,0
|
|
20241206,192800,238494677,673,673,673,673,0
|
|
20241206,192700,238494677,673,673,673,673,0
|
|
20241206,192600,238494677,673,673,673,673,0
|
|
20241206,192500,238494677,673,673,673,673,0
|
|
20241206,192400,238494677,673,673,673,673,0
|
|
20241206,192300,238494677,673,673,673,673,0
|
|
20241206,192200,238494677,673,673,673,673,0
|
|
20241206,192100,238494677,673,673,673,673,0
|
|
20241206,192000,238494677,673,673,673,673,0
|
|
20241206,191900,238494677,673,673,673,673,0
|
|
20241206,191800,238494677,673,673,673,673,0
|
|
20241206,191700,238494677,673,673,673,673,0
|
|
20241206,191600,238494677,673,673,673,673,0
|
|
20241206,191500,238494677,673,673,673,673,0
|
|
20241206,191400,238494677,673,673,673,673,0
|
|
20241206,191300,238494677,673,673,673,673,0
|
|
20241206,191200,238494677,673,673,673,673,0
|
|
20241206,191100,238494677,673,673,673,673,0
|
|
20241206,191000,238494677,673,673,673,673,0
|
|
20241206,190900,238494677,673,673,673,673,0
|
|
20241206,190800,238494677,673,673,673,673,7130
|
|
20241206,190700,238494677,673,673,673,673,0
|
|
20241206,190600,238494677,673,673,673,673,0
|
|
20241206,190500,238494677,673,673,673,673,0
|
|
20241206,190400,238494677,673,673,673,673,0
|
|
20241206,190300,238494677,673,673,673,673,0
|
|
20241206,190200,238494677,673,673,673,673,0
|
|
20241206,190100,238494677,673,673,673,673,0
|
|
20241206,190000,238494677,673,673,673,673,0
|
|
20241206,185900,238494677,673,673,673,673,0
|
|
20241206,185800,238494677,673,673,673,673,0
|
|
20241206,185700,238494677,673,673,673,673,0
|
|
20241206,185600,238494677,673,673,673,673,0
|
|
20241206,185500,238494677,673,673,673,673,0
|
|
20241206,185400,238494677,673,673,673,673,0
|
|
20241206,185300,238494677,673,673,673,673,0
|
|
20241206,185200,238494677,673,673,673,673,0
|
|
20241206,185100,238494677,673,673,673,673,0
|
|
20241206,185000,238494677,673,673,673,673,0
|
|
20241206,184900,238494677,673,673,673,673,0
|
|
20241206,184800,238494677,673,673,673,673,0
|
|
20241206,184700,238494677,673,673,673,673,0
|
|
20241206,184600,238494677,673,673,673,673,0
|
|
20241206,184500,238494677,673,673,673,673,0
|
|
20241206,184400,238494677,673,673,673,673,0
|
|
20241206,184300,238494677,673,673,673,673,0
|
|
20241206,184200,238494677,673,673,673,673,0
|
|
20241206,184100,238494677,673,673,673,673,0
|
|
20241206,184000,238494677,673,673,673,673,0
|
|
20241206,183900,238494677,673,673,673,673,0
|
|
20241206,183800,238494677,673,673,673,673,7130
|
|
20241206,183700,238494677,673,673,673,673,0
|
|
20241206,183600,238494677,673,673,673,673,0
|
|
20241206,183500,238494677,673,673,673,673,0
|
|
20241206,183400,238494677,673,673,673,673,0
|
|
20241206,183300,238494677,673,673,673,673,0
|
|
20241206,183200,238494677,673,673,673,673,0
|
|
20241206,183100,238494677,673,673,673,673,0
|
|
20241206,183000,238494677,673,673,673,673,0
|
|
20241206,182900,238494677,673,673,673,673,0
|
|
20241206,182800,238494677,673,673,673,673,0
|
|
20241206,182700,238494677,673,673,673,673,0
|
|
20241206,182600,238494677,673,673,673,673,0
|
|
20241206,182500,238494677,673,673,673,673,0
|
|
20241206,182400,238494677,673,673,673,673,0
|
|
20241206,182300,238494677,673,673,673,673,0
|
|
20241206,182200,238494677,673,673,673,673,0
|
|
20241206,182100,238494677,673,673,673,673,0
|
|
20241206,182000,238494677,673,673,673,673,0
|
|
20241206,181900,238494677,673,673,673,673,0
|
|
20241206,181800,238494677,673,673,673,673,0
|
|
20241206,181700,238494677,673,673,673,673,0
|
|
20241206,181600,238494677,673,673,673,673,0
|
|
20241206,181500,238494677,673,673,673,673,0
|
|
20241206,181400,238494677,673,673,673,673,0
|
|
20241206,181300,238494677,673,673,673,673,0
|
|
20241206,181200,238494677,673,673,673,673,0
|
|
20241206,181100,238494677,673,673,673,673,0
|
|
20241206,181000,238494677,673,673,673,673,0
|
|
20241206,180900,238494677,673,673,673,673,0
|
|
20241206,180800,238494677,673,673,673,673,7130
|
|
20241206,180700,238494677,673,673,673,673,0
|
|
20241206,180600,238494677,673,673,673,673,0
|
|
20241206,180500,238494677,673,673,673,673,0
|
|
20241206,180400,238494677,673,673,673,673,0
|
|
20241206,180300,238494677,673,673,673,673,0
|
|
20241206,180200,238494677,673,673,673,673,0
|
|
20241206,180100,238494677,673,673,673,673,0
|
|
20241206,180000,238494677,673,673,673,673,0
|
|
20241206,175900,238494677,673,673,673,673,0
|
|
20241206,175800,238494677,673,673,673,673,0
|
|
20241206,175700,238494677,673,673,673,673,0
|
|
20241206,175600,238494677,673,673,673,673,0
|
|
20241206,175500,238494677,673,673,673,673,0
|
|
20241206,175400,238494677,673,673,673,673,0
|
|
20241206,175300,238494677,673,673,673,673,0
|
|
20241206,175200,238494677,673,673,673,673,0
|
|
20241206,175100,238494677,673,673,673,673,0
|
|
20241206,175000,238494677,673,673,673,673,0
|
|
20241206,174900,238494677,673,673,673,673,0
|
|
20241206,174800,238494677,673,673,673,673,0
|
|
20241206,174700,238494677,673,673,673,673,0
|
|
20241206,174600,238494677,673,673,673,673,0
|
|
20241206,174500,238494677,673,673,673,673,0
|
|
20241206,174400,238494677,673,673,673,673,0
|
|
20241206,174300,238494677,673,673,673,673,0
|
|
20241206,174200,238494677,673,673,673,673,0
|
|
20241206,174100,238494677,673,673,673,673,0
|
|
20241206,174000,238494677,673,673,673,673,0
|
|
20241206,173900,238494677,673,673,673,673,0
|
|
20241206,173800,238494677,673,673,673,673,7130
|
|
20241206,173700,238494677,673,673,673,673,0
|
|
20241206,173600,238494677,673,673,673,673,0
|
|
20241206,173500,238494677,673,673,673,673,0
|
|
20241206,173400,238494677,673,673,673,673,0
|
|
20241206,173300,238494677,673,673,673,673,0
|
|
20241206,173200,238494677,673,673,673,673,0
|
|
20241206,173100,238494677,673,673,673,673,0
|
|
20241206,173000,238494677,673,673,673,673,0
|
|
20241206,172900,238494677,673,673,673,673,0
|
|
20241206,172800,238494677,673,673,673,673,0
|
|
20241206,172700,238494677,673,673,673,673,0
|
|
20241206,172600,238494677,673,673,673,673,0
|
|
20241206,172500,238494677,673,673,673,673,0
|
|
20241206,172400,238494677,673,673,673,673,0
|
|
20241206,172300,238494677,673,673,673,673,0
|
|
20241206,172200,238494677,673,673,673,673,0
|
|
20241206,172100,238494677,673,673,673,673,0
|
|
20241206,172000,238494677,673,673,673,673,0
|
|
20241206,171900,238494677,673,673,673,673,0
|
|
20241206,171800,238494677,673,673,673,673,0
|
|
20241206,171700,238494677,673,673,673,673,0
|
|
20241206,171600,238494677,673,673,673,673,0
|
|
20241206,171500,238494677,673,673,673,673,0
|
|
20241206,171400,238494677,673,673,673,673,0
|
|
20241206,171300,238494677,673,673,673,673,0
|
|
20241206,171200,238494677,673,673,673,673,0
|
|
20241206,171100,238494677,673,673,673,673,0
|
|
20241206,171000,238494677,673,673,673,673,0
|
|
20241206,170900,238494677,673,673,673,673,0
|
|
20241206,170800,238494677,673,673,673,673,7130
|
|
20241206,170700,238494677,673,673,673,673,0
|
|
20241206,170600,238494677,673,673,673,673,0
|
|
20241206,170500,238494677,673,673,673,673,0
|
|
20241206,170400,238494677,673,673,673,673,0
|
|
20241206,170300,238494677,673,673,673,673,0
|
|
20241206,170200,238494677,673,673,673,673,0
|
|
20241206,170100,238494677,673,673,673,673,0
|
|
20241206,170000,238494677,673,673,673,673,0
|
|
20241206,165900,238494677,673,673,673,673,0
|
|
20241206,165800,238494677,673,673,673,673,0
|
|
20241206,165700,238494677,673,673,673,673,0
|
|
20241206,165600,238494677,673,673,673,673,0
|
|
20241206,165500,238494677,673,673,673,673,0
|
|
20241206,165400,238494677,673,673,673,673,0
|
|
20241206,165300,238494677,673,673,673,673,0
|
|
20241206,165200,238494677,673,673,673,673,0
|
|
20241206,165100,238494677,673,673,673,673,0
|
|
20241206,165000,238494677,673,673,673,673,0
|
|
20241206,164900,238494677,673,673,673,673,0
|
|
20241206,164800,238494677,673,673,673,673,0
|
|
20241206,164700,238494677,673,673,673,673,0
|
|
20241206,164600,238494677,673,673,673,673,0
|
|
20241206,164500,238494677,673,673,673,673,0
|
|
20241206,164400,238494677,673,673,673,673,0
|
|
20241206,164300,238494677,673,673,673,673,0
|
|
20241206,164200,238494677,673,673,673,673,0
|
|
20241206,164100,238494677,673,673,673,673,0
|
|
20241206,164000,238494677,673,673,673,673,0
|
|
20241206,163900,238494677,673,673,673,673,0
|
|
20241206,163800,238494677,673,673,673,673,7130
|
|
20241206,163700,238494677,673,673,673,673,0
|
|
20241206,163600,238494677,673,673,673,673,0
|
|
20241206,163500,238494677,673,673,673,673,0
|
|
20241206,163400,238494677,673,673,673,673,0
|
|
20241206,163300,238494677,673,673,673,673,0
|
|
20241206,163200,238494677,673,673,673,673,0
|
|
20241206,163100,238494677,673,673,673,673,0
|
|
20241206,163000,238494677,673,673,673,673,0
|
|
20241206,162900,238494677,673,673,673,673,0
|
|
20241206,162800,238494677,673,673,673,673,0
|
|
20241206,162700,238494677,673,673,673,673,0
|
|
20241206,162600,238494677,673,673,673,673,0
|
|
20241206,162500,238494677,673,673,673,673,0
|
|
20241206,162400,238494677,673,673,673,673,0
|
|
20241206,162300,238494677,673,673,673,673,0
|
|
20241206,162200,238494677,673,673,673,673,0
|
|
20241206,162100,238494677,673,673,673,673,0
|
|
20241206,162000,238494677,673,673,673,673,0
|
|
20241206,161900,238494677,673,673,673,673,0
|
|
20241206,161800,238494677,673,673,673,673,0
|
|
20241206,161700,238494677,673,673,673,673,0
|
|
20241206,161600,238494677,673,673,673,673,0
|
|
20241206,161500,238494677,673,673,673,673,0
|
|
20241206,161400,238494677,673,673,673,673,0
|
|
20241206,161300,238494677,673,673,673,673,0
|
|
20241206,161200,238494677,673,673,673,673,0
|
|
20241206,161100,238494677,673,673,673,673,0
|
|
20241206,161000,238494677,673,673,673,673,0
|
|
20241206,160900,238494677,673,673,673,673,0
|
|
20241206,160800,238494677,673,673,673,673,7130
|
|
20241206,160700,238494677,673,673,673,673,0
|
|
20241206,160600,238494677,673,673,673,673,0
|
|
20241206,160500,238494677,673,673,673,673,0
|
|
20241206,160400,238494677,673,673,673,673,0
|
|
20241206,160300,238494677,673,673,673,673,0
|
|
20241206,160200,238494677,673,673,673,673,0
|
|
20241206,160100,238494677,673,673,673,673,0
|
|
20241206,160000,238494677,673,673,673,673,0
|
|
20241206,155900,238494677,673,673,673,673,0
|
|
20241206,155800,238494677,673,673,673,673,0
|
|
20241206,155700,238494677,673,673,673,673,0
|
|
20241206,155600,238494677,673,673,673,673,0
|
|
20241206,155500,238494677,673,673,673,673,0
|
|
20241206,155400,238494677,673,673,673,673,0
|
|
20241206,155300,238494677,673,673,673,673,0
|
|
20241206,155200,238494677,673,673,673,673,0
|
|
20241206,155100,238494677,673,673,673,673,0
|
|
20241206,155000,238494677,673,673,673,673,0
|
|
20241206,154900,238494677,673,673,673,673,0
|
|
20241206,154800,238494677,673,673,673,673,0
|
|
20241206,154700,238494677,673,673,673,673,0
|
|
20241206,154600,238494677,673,673,673,673,0
|
|
20241206,154500,238494677,673,673,673,673,0
|
|
20241206,154400,238494677,673,673,673,673,0
|
|
20241206,154300,238494677,673,673,673,673,0
|
|
20241206,154200,238494677,673,673,673,673,0
|
|
20241206,154100,238494677,673,673,673,673,0
|
|
20241206,154000,238494677,673,673,673,673,0
|
|
20241206,153900,238494677,673,673,673,673,0
|
|
20241206,153800,238494677,673,673,673,673,7130
|
|
20241206,153700,238494677,673,673,673,673,0
|
|
20241206,153600,238494677,673,673,673,673,0
|
|
20241206,153500,238494677,673,673,673,673,0
|
|
20241206,153400,238494677,673,673,673,673,0
|
|
20241206,153300,238494677,673,673,673,673,0
|
|
20241206,153200,238494677,673,673,673,673,0
|
|
20241206,153100,238494677,673,673,673,673,0
|
|
20241206,153000,238494677,673,673,673,673,7130
|
|
20241206,152900,233696187,679,679,679,679,0
|
|
20241206,152800,233696187,679,679,679,679,0
|
|
20241206,152700,233696187,679,679,679,679,0
|
|
20241206,152600,233696187,679,679,679,679,0
|
|
20241206,152500,233696187,679,679,679,679,0
|
|
20241206,152400,233696187,679,679,679,679,0
|
|
20241206,152300,233696187,679,679,679,679,0
|
|
20241206,152200,233696187,679,679,679,679,0
|
|
20241206,152100,233696187,679,679,679,679,0
|
|
20241206,152000,233696187,679,679,679,679,0
|
|
20241206,151900,233696187,679,679,679,679,500
|
|
20241206,151800,233356687,678,679,679,678,709
|
|
20241206,151700,232875385,679,678,679,678,109
|
|
20241206,151600,232801482,678,679,679,678,2179
|
|
20241206,151500,231324104,679,679,679,679,84
|
|
20241206,151400,231267068,679,679,679,679,48
|
|
20241206,151300,231234476,679,680,680,679,1298
|
|
20241206,151200,230351840,680,680,680,680,120
|
|
20241206,151100,230270240,680,680,680,680,499
|
|
20241206,151000,229930920,680,680,680,680,254
|
|
20241206,150900,229758200,680,680,680,680,1
|
|
20241206,150800,229757520,680,680,680,680,1085
|
|
20241206,150700,229019720,680,681,681,680,1100
|
|
20241206,150600,228271120,678,678,678,678,1
|
|
20241206,150500,228270442,680,680,680,680,352
|
|
20241206,150400,228031082,678,678,678,678,0
|
|
20241206,150300,228031082,678,678,678,678,0
|
|
20241206,150200,228031082,678,678,678,678,748
|
|
20241206,150100,227523938,678,678,678,678,3
|
|
20241206,150000,227521904,678,678,678,678,1200
|
|
20241206,145900,226708304,678,678,678,678,380
|
|
20241206,145800,226450664,681,678,681,678,350
|
|
20241206,145700,226213289,681,679,681,679,1079
|
|
20241206,145600,225479512,681,681,681,681,20
|
|
20241206,145500,225465892,681,681,681,681,20
|
|
20241206,145400,225452272,679,679,680,679,463
|
|
20241206,145300,225137845,679,680,680,679,100
|
|
20241206,145200,225069940,681,681,681,681,0
|
|
20241206,145100,225069940,681,681,681,681,8
|
|
20241206,145000,225064492,679,679,679,679,0
|
|
20241206,144900,225064492,679,679,679,679,0
|
|
20241206,144800,225064492,679,679,679,679,100
|
|
20241206,144700,224996592,679,680,680,679,201
|
|
20241206,144600,224859913,680,681,681,680,1100
|
|
20241206,144500,224110913,681,681,681,681,0
|
|
20241206,144400,224110913,681,680,681,680,402
|
|
20241206,144300,223837256,680,680,680,680,700
|
|
20241206,144200,223361256,680,680,680,680,6
|
|
20241206,144100,223357176,677,677,677,677,0
|
|
20241206,144000,223357176,677,677,677,677,0
|
|
20241206,143900,223357176,677,677,677,677,0
|
|
20241206,143800,223357176,677,680,680,677,697
|
|
20241206,143700,222885277,679,680,680,679,457
|
|
20241206,143600,222574959,680,680,680,680,27
|
|
20241206,143500,222556599,679,679,680,679,64
|
|
20241206,143400,222513137,680,680,680,680,877
|
|
20241206,143300,221916777,676,676,676,676,0
|
|
20241206,143200,221916777,676,676,676,676,0
|
|
20241206,143100,221916777,676,678,678,676,1501
|
|
20241206,143000,220900086,677,677,677,677,0
|
|
20241206,142900,220900086,677,677,677,677,1
|
|
20241206,142800,220899409,680,683,683,680,510
|
|
20241206,142700,220552579,683,683,683,683,545
|
|
20241206,142600,220180344,682,682,682,682,441
|
|
20241206,142500,219879582,682,682,682,682,0
|
|
20241206,142400,219879582,682,683,683,682,953
|
|
20241206,142300,219229633,683,678,683,678,5409
|
|
20241206,142200,215550095,679,678,679,678,3088
|
|
20241206,142100,213454351,679,675,679,675,2041
|
|
20241206,142000,212072512,672,676,678,672,6511
|
|
20241206,141900,207664651,669,671,671,669,30
|
|
20241206,141800,207644579,661,661,661,661,0
|
|
20241206,141700,207644579,661,676,676,661,8000
|
|
20241206,141600,202290924,676,677,677,676,1500
|
|
20241206,141500,201275972,677,677,677,677,5
|
|
20241206,141400,201272587,679,679,679,679,2
|
|
20241206,141300,201271229,677,677,677,677,40
|
|
20241206,141200,201244149,679,679,679,679,4
|
|
20241206,141100,201241433,677,677,677,677,0
|
|
20241206,141000,201241433,677,677,677,677,0
|
|
20241206,140900,201241433,677,678,678,677,690
|
|
20241206,140800,200774113,677,678,678,677,2054
|
|
20241206,140700,199381555,678,678,678,678,0
|
|
20241206,140600,199381555,678,679,679,678,453
|
|
20241206,140500,199074409,680,680,680,680,0
|
|
20241206,140400,199074409,680,680,680,680,13
|
|
20241206,140300,199065569,681,681,681,681,10
|
|
20241206,140200,199058759,681,681,681,681,10
|
|
20241206,140100,199051949,682,682,682,682,0
|
|
20241206,140000,199051949,682,682,682,682,0
|
|
20241206,135900,199051949,682,682,682,682,0
|
|
20241206,135800,199051949,682,682,682,682,0
|
|
20241206,135700,199051949,682,682,682,682,8
|
|
20241206,135600,199046493,682,682,682,682,0
|
|
20241206,135500,199046493,682,682,682,682,0
|
|
20241206,135400,199046493,682,682,682,682,0
|
|
20241206,135300,199046493,682,681,682,675,1145
|
|
20241206,135200,198271758,683,683,683,683,10
|
|
20241206,135100,198264928,683,683,683,683,166
|
|
20241206,135000,198151550,684,684,684,684,156
|
|
20241206,134900,198044846,681,676,681,676,132
|
|
20241206,134800,197955609,675,681,681,675,3566
|
|
20241206,134700,195547139,681,681,681,681,657
|
|
20241206,134600,195099722,681,681,681,681,244
|
|
20241206,134500,194933558,681,684,684,681,1194
|
|
20241206,134400,194120042,683,684,684,682,364
|
|
20241206,134300,193871486,685,684,685,684,54
|
|
20241206,134200,193834548,684,684,684,684,157
|
|
20241206,134100,193727160,686,686,686,686,0
|
|
20241206,134000,193727160,686,686,686,686,0
|
|
20241206,133900,193727160,686,686,686,686,50
|
|
20241206,133800,193692860,685,685,685,685,3000
|
|
20241206,133700,191637860,684,684,684,684,500
|
|
20241206,133600,191295860,684,684,684,684,0
|
|
20241206,133500,191295860,684,684,684,684,1
|
|
20241206,133400,191295176,680,677,680,675,4963
|
|
20241206,133300,187938638,680,680,680,680,0
|
|
20241206,133200,187938638,680,679,680,679,2370
|
|
20241206,133100,186329125,677,677,677,677,0
|
|
20241206,133000,186329125,677,677,677,677,0
|
|
20241206,132900,186329125,677,677,677,677,232
|
|
20241206,132800,186172061,677,677,677,677,85
|
|
20241206,132700,186114516,677,677,677,677,10
|
|
20241206,132600,186107746,677,677,677,675,1005
|
|
20241206,132500,185427466,679,679,679,679,31
|
|
20241206,132400,185406417,679,679,679,679,66
|
|
20241206,132300,185361603,679,679,679,679,0
|
|
20241206,132200,185361603,679,679,679,679,1059
|
|
20241206,132100,184642542,679,679,679,679,0
|
|
20241206,132000,184642542,679,679,679,679,0
|
|
20241206,131900,184642542,679,679,679,679,0
|
|
20241206,131800,184642542,679,679,679,679,0
|
|
20241206,131700,184642542,679,679,679,679,0
|
|
20241206,131600,184642542,679,679,679,679,12
|
|
20241206,131500,184634394,679,679,679,679,0
|
|
20241206,131400,184634394,679,678,679,678,1411
|
|
20241206,131300,183677127,676,676,676,676,0
|
|
20241206,131200,183677127,676,676,676,676,0
|
|
20241206,131100,183677127,676,676,676,676,0
|
|
20241206,131000,183677127,676,676,676,676,70
|
|
20241206,130900,183629807,676,676,676,676,0
|
|
20241206,130800,183629807,676,676,676,676,2587
|
|
20241206,130700,181880995,676,676,676,676,0
|
|
20241206,130600,181880995,676,676,676,676,0
|
|
20241206,130500,181880995,676,679,679,676,15
|
|
20241206,130400,181870852,679,679,679,679,2021
|
|
20241206,130300,180498593,676,676,676,676,0
|
|
20241206,130200,180498593,676,676,676,676,0
|
|
20241206,130100,180498593,676,676,676,676,0
|
|
20241206,130000,180498593,676,676,676,676,411
|
|
20241206,125900,180220757,676,676,676,676,0
|
|
20241206,125800,180220757,676,676,676,676,0
|
|
20241206,125700,180220757,676,676,676,676,0
|
|
20241206,125600,180220757,676,676,676,676,2
|
|
20241206,125500,180219405,679,679,679,679,1
|
|
20241206,125400,180218726,679,679,679,679,1
|
|
20241206,125300,180218047,676,676,676,676,0
|
|
20241206,125200,180218047,676,676,676,676,0
|
|
20241206,125100,180218047,676,678,678,676,487
|
|
20241206,125000,179888389,678,678,678,678,0
|
|
20241206,124900,179888389,678,678,678,678,0
|
|
20241206,124800,179888389,678,678,678,678,0
|
|
20241206,124700,179888389,678,678,678,678,0
|
|
20241206,124600,179888389,678,678,678,678,0
|
|
20241206,124500,179888389,678,679,679,678,477
|
|
20241206,124400,179564583,678,679,679,678,404
|
|
20241206,124300,179290526,678,678,678,678,161
|
|
20241206,124200,179181368,678,678,678,678,1747
|
|
20241206,124100,177996902,676,676,676,676,80
|
|
20241206,124000,177942822,679,679,679,679,0
|
|
20241206,123900,177942822,679,679,679,679,300
|
|
20241206,123800,177739122,675,675,675,675,0
|
|
20241206,123700,177739122,675,675,675,675,0
|
|
20241206,123600,177739122,675,675,675,675,8
|
|
20241206,123500,177733722,679,679,679,679,13
|
|
20241206,123400,177724895,679,679,679,679,0
|
|
20241206,123300,177724895,679,679,679,679,0
|
|
20241206,123200,177724895,679,679,679,679,5
|
|
20241206,123100,177721500,680,680,680,680,0
|
|
20241206,123000,177721500,680,680,680,680,0
|
|
20241206,122900,177721500,680,680,680,680,0
|
|
20241206,122800,177721500,680,680,680,680,0
|
|
20241206,122700,177721500,680,680,680,680,0
|
|
20241206,122600,177721500,680,675,680,675,2940
|
|
20241206,122500,175736050,676,676,676,676,0
|
|
20241206,122400,175736050,676,676,676,676,0
|
|
20241206,122300,175736050,676,676,676,676,2
|
|
20241206,122200,175734698,670,676,676,670,7457
|
|
20241206,122100,170726194,677,677,677,677,1573
|
|
20241206,122000,169661273,680,680,680,680,26
|
|
20241206,121900,169643593,680,680,680,680,0
|
|
20241206,121800,169643593,680,680,680,680,0
|
|
20241206,121700,169643593,680,680,680,680,0
|
|
20241206,121600,169643593,680,680,680,680,0
|
|
20241206,121500,169643593,680,679,680,679,412
|
|
20241206,121400,169363804,679,679,679,679,0
|
|
20241206,121300,169363804,679,679,679,679,65
|
|
20241206,121200,169319669,678,678,678,678,0
|
|
20241206,121100,169319669,678,678,678,678,0
|
|
20241206,121000,169319669,678,678,678,678,0
|
|
20241206,120900,169319669,678,678,678,678,0
|
|
20241206,120800,169319669,678,678,678,678,169
|
|
20241206,120700,169205087,677,677,677,677,5
|
|
20241206,120600,169201702,678,678,678,678,48
|
|
20241206,120500,169169158,677,677,677,677,0
|
|
20241206,120400,169169158,677,677,677,677,0
|
|
20241206,120300,169169158,677,677,677,677,0
|
|
20241206,120200,169169158,677,677,677,677,0
|
|
20241206,120100,169169158,677,677,677,677,0
|
|
20241206,120000,169169158,677,677,677,677,133
|
|
20241206,115900,169079117,680,680,680,680,0
|
|
20241206,115800,169079117,680,680,680,680,0
|
|
20241206,115700,169079117,680,680,680,680,0
|
|
20241206,115600,169079117,680,680,680,680,3
|
|
20241206,115500,169077077,680,680,680,680,1000
|
|
20241206,115400,168397077,680,680,680,679,46
|
|
20241206,115300,168365810,677,677,677,677,0
|
|
20241206,115200,168365810,677,677,677,677,0
|
|
20241206,115100,168365810,677,677,677,677,246
|
|
20241206,115000,168199268,677,677,677,677,0
|
|
20241206,114900,168199268,677,677,677,677,70
|
|
20241206,114800,168151878,680,680,680,680,0
|
|
20241206,114700,168151878,680,680,680,680,450
|
|
20241206,114600,167845878,681,681,681,681,60
|
|
20241206,114500,167805018,681,681,681,681,820
|
|
20241206,114400,167246598,681,681,681,681,169
|
|
20241206,114300,167131509,681,681,681,681,10
|
|
20241206,114200,167124699,681,680,681,680,195
|
|
20241206,114100,166991982,683,683,683,683,1
|
|
20241206,114000,166991299,675,675,675,675,136
|
|
20241206,113900,166899499,677,680,680,677,408
|
|
20241206,113800,166623189,685,684,685,684,153
|
|
20241206,113700,166518386,685,685,685,685,51
|
|
20241206,113600,166483451,685,685,685,685,1
|
|
20241206,113500,166482766,680,680,680,680,0
|
|
20241206,113400,166482766,680,680,680,680,0
|
|
20241206,113300,166482766,680,684,684,680,327
|
|
20241206,113200,166260290,684,684,684,684,857
|
|
20241206,113100,165674102,684,684,684,684,14
|
|
20241206,113000,165664526,686,686,686,686,0
|
|
20241206,112900,165664526,686,686,686,686,0
|
|
20241206,112800,165664526,686,686,686,686,119
|
|
20241206,112700,165582892,686,686,686,686,2
|
|
20241206,112600,165581520,675,687,687,675,8600
|
|
20241206,112500,159748362,683,683,683,683,2
|
|
20241206,112400,159746996,688,688,688,688,0
|
|
20241206,112300,159746996,688,688,688,688,10
|
|
20241206,112200,159740116,688,688,688,688,0
|
|
20241206,112100,159740116,688,688,688,688,973
|
|
20241206,112000,159070692,688,688,688,688,1
|
|
20241206,111900,159070004,681,680,681,680,2600
|
|
20241206,111800,157301904,686,686,686,686,0
|
|
20241206,111700,157301904,686,685,686,685,1007
|
|
20241206,111600,156612081,685,679,685,679,1032
|
|
20241206,111500,155905622,684,684,684,684,194
|
|
20241206,111400,155772926,682,682,682,682,1512
|
|
20241206,111300,154741742,676,682,682,676,1003
|
|
20241206,111200,154063696,681,681,681,681,66
|
|
20241206,111100,154018750,682,682,682,682,0
|
|
20241206,111000,154018750,682,682,682,682,0
|
|
20241206,110900,154018750,682,682,682,682,175
|
|
20241206,110800,153899400,676,676,676,676,60
|
|
20241206,110700,153858840,682,682,682,682,0
|
|
20241206,110600,153858840,682,682,682,682,0
|
|
20241206,110500,153858840,682,682,682,675,1641
|
|
20241206,110400,152749374,676,680,682,676,555
|
|
20241206,110300,152373742,680,675,680,675,2237
|
|
20241206,110200,150856118,675,672,675,672,4574
|
|
20241206,110100,147772103,672,672,672,672,3
|
|
20241206,110000,147770087,663,663,663,663,0
|
|
20241206,105900,147770087,663,668,672,663,739
|
|
20241206,105800,147275577,668,672,672,668,405
|
|
20241206,105700,147003433,671,668,671,668,1921
|
|
20241206,105600,145718284,670,670,670,670,508
|
|
20241206,105500,145377924,671,671,671,671,1
|
|
20241206,105400,145377253,670,676,676,656,21548
|
|
20241206,105300,131075533,678,675,678,675,2813
|
|
20241206,105200,129171451,668,678,678,668,1830
|
|
20241206,105100,127932558,667,678,678,667,1671
|
|
20241206,105000,126799631,678,673,678,673,2419
|
|
20241206,104900,125159559,678,678,678,678,3
|
|
20241206,104800,125157525,670,672,678,670,749
|
|
20241206,104700,124654826,667,672,672,667,1649
|
|
20241206,104600,123553418,668,672,672,668,1924
|
|
20241206,104500,122267542,668,668,668,668,300
|
|
20241206,104400,122067142,668,668,668,668,1000
|
|
20241206,104300,121399142,668,668,668,668,200
|
|
20241206,104200,121265542,668,668,668,668,401
|
|
20241206,104100,120997674,662,669,669,662,12699
|
|
20241206,104000,112541118,669,669,669,669,1000
|
|
20241206,103900,111872118,668,668,668,668,0
|
|
20241206,103800,111872118,668,670,670,668,703
|
|
20241206,103700,111401801,670,670,670,670,1533
|
|
20241206,103600,110374691,669,669,669,669,0
|
|
20241206,103500,110374691,669,669,676,669,5889
|
|
20241206,103400,106431037,669,671,671,669,1157
|
|
20241206,103300,105655288,670,679,679,670,162
|
|
20241206,103200,105545839,667,675,675,666,4750
|
|
20241206,103100,102353665,675,675,675,675,26
|
|
20241206,103000,102336115,675,676,677,675,1229
|
|
20241206,102900,101504283,674,675,675,671,277
|
|
20241206,102800,101317407,670,670,670,670,3774
|
|
20241206,102700,98788827,670,675,677,667,1709
|
|
20241206,102600,97637731,675,672,679,665,14685
|
|
20241206,102500,87841757,672,676,676,672,4685
|
|
20241206,102400,84685425,675,675,675,675,3329
|
|
20241206,102300,82438350,676,678,683,676,2467
|
|
20241206,102200,80769251,679,684,684,679,1368
|
|
20241206,102100,79839698,684,684,684,684,78
|
|
20241206,102000,79786346,684,684,684,684,0
|
|
20241206,101900,79786346,684,680,687,680,28
|
|
20241206,101800,79767212,680,680,680,680,0
|
|
20241206,101700,79767212,680,686,686,680,6934
|
|
20241206,101600,75032205,691,688,691,686,574
|
|
20241206,101500,74637633,688,688,688,688,6
|
|
20241206,101400,74633505,688,689,689,688,75
|
|
20241206,101300,74581885,691,691,691,691,3
|
|
20241206,101200,74579812,688,688,688,688,0
|
|
20241206,101100,74579812,688,688,688,688,0
|
|
20241206,101000,74579812,688,688,688,688,0
|
|
20241206,100900,74579812,688,688,688,688,0
|
|
20241206,100800,74579812,688,688,688,688,718
|
|
20241206,100700,74085828,688,693,694,688,9
|
|
20241206,100600,74079595,688,688,688,688,7
|
|
20241206,100500,74074779,687,687,687,687,0
|
|
20241206,100400,74074779,687,687,687,687,0
|
|
20241206,100300,74074779,687,695,695,687,270
|
|
20241206,100200,73888183,696,696,696,696,155
|
|
20241206,100100,73780303,696,696,696,696,4
|
|
20241206,100000,73777519,696,696,696,695,51
|
|
20241206,095900,73742063,690,690,690,690,2
|
|
20241206,095800,73740683,690,696,696,690,5
|
|
20241206,095700,73737227,690,693,693,690,215
|
|
20241206,095600,73588447,692,692,692,692,0
|
|
20241206,095500,73588447,692,692,692,692,0
|
|
20241206,095400,73588447,692,697,697,692,2
|
|
20241206,095300,73587058,697,697,697,697,1
|
|
20241206,095200,73586361,692,692,692,692,603
|
|
20241206,095100,73169085,690,690,690,690,398
|
|
20241206,095000,72894465,695,697,697,695,401
|
|
20241206,094900,72614970,697,697,697,697,100
|
|
20241206,094800,72545270,697,697,697,697,160
|
|
20241206,094700,72433750,697,697,697,697,110
|
|
20241206,094600,72357080,697,697,698,692,3059
|
|
20241206,094500,70227392,698,700,700,698,3
|
|
20241206,094400,70225296,700,696,701,696,313
|
|
20241206,094300,70007385,696,710,710,688,1551
|
|
20241206,094200,68922859,696,691,711,675,27242
|
|
20241206,094100,50196795,692,693,693,692,59
|
|
20241206,094000,50155913,693,694,694,693,2506
|
|
20241206,093900,48419098,695,697,697,695,1001
|
|
20241206,093800,47723401,697,694,697,693,618
|
|
20241206,093700,47295113,696,694,697,694,104
|
|
20241206,093600,47222731,693,698,698,693,1998
|
|
20241206,093500,45833127,698,698,698,698,290
|
|
20241206,093400,45630707,698,698,698,698,170
|
|
20241206,093300,45512047,698,699,699,692,275
|
|
20241206,093200,45320267,698,698,698,698,1511
|
|
20241206,093100,44265589,697,696,697,696,2744
|
|
20241206,093000,42354480,696,694,696,694,158
|
|
20241206,092900,42244691,689,690,690,689,101
|
|
20241206,092800,42175061,695,695,695,695,280
|
|
20241206,092700,41980461,695,695,696,687,5142
|
|
20241206,092600,38438642,697,697,697,697,4
|
|
20241206,092500,38435854,697,694,697,686,1062
|
|
20241206,092400,37698524,683,691,691,683,9280
|
|
20241206,092300,31340958,691,692,692,691,3603
|
|
20241206,092200,28851144,692,692,692,692,1221
|
|
20241206,092100,28006212,692,694,694,692,140
|
|
20241206,092000,27909330,694,693,694,692,836
|
|
20241206,091900,27330710,693,693,693,692,1050
|
|
20241206,091800,26604096,693,699,699,693,15903
|
|
20241206,091700,15539992,699,699,699,699,1984
|
|
20241206,091600,14153176,699,699,699,699,82
|
|
20241206,091500,14095858,699,699,699,699,329
|
|
20241206,091400,13865887,699,703,703,699,2305
|
|
20241206,091300,12246060,702,701,702,701,737
|
|
20241206,091200,11729322,709,704,709,704,371
|
|
20241206,091100,11467570,704,695,704,695,6
|
|
20241206,091000,11463391,695,702,702,695,1013
|
|
20241206,090900,10758292,704,702,704,702,3721
|
|
20241206,090800,8145377,702,700,702,700,450
|
|
20241206,090700,7829861,695,695,695,695,718
|
|
20241206,090600,7330851,695,700,700,695,98
|
|
20241206,090500,7262628,700,700,700,700,10
|
|
20241206,090400,7255628,695,695,695,695,0
|
|
20241206,090300,7255628,695,695,696,695,1418
|
|
20241206,090200,6268843,695,697,697,687,4842
|
|
20241206,090100,2909659,696,696,696,696,0
|
|
20241206,090000,2909659,696,711,711,696,4111
|