641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,193800,232100218,687,687,687,687,3666
|
|
20241210,193700,232100218,687,687,687,687,0
|
|
20241210,193600,232100218,687,687,687,687,0
|
|
20241210,193500,232100218,687,687,687,687,0
|
|
20241210,193400,232100218,687,687,687,687,0
|
|
20241210,193300,232100218,687,687,687,687,0
|
|
20241210,193200,232100218,687,687,687,687,0
|
|
20241210,193100,232100218,687,687,687,687,0
|
|
20241210,193000,232100218,687,687,687,687,0
|
|
20241210,192900,232100218,687,687,687,687,0
|
|
20241210,192800,232100218,687,687,687,687,0
|
|
20241210,192700,232100218,687,687,687,687,0
|
|
20241210,192600,232100218,687,687,687,687,0
|
|
20241210,192500,232100218,687,687,687,687,0
|
|
20241210,192400,232100218,687,687,687,687,0
|
|
20241210,192300,232100218,687,687,687,687,0
|
|
20241210,192200,232100218,687,687,687,687,0
|
|
20241210,192100,232100218,687,687,687,687,0
|
|
20241210,192000,232100218,687,687,687,687,0
|
|
20241210,191900,232100218,687,687,687,687,0
|
|
20241210,191800,232100218,687,687,687,687,0
|
|
20241210,191700,232100218,687,687,687,687,0
|
|
20241210,191600,232100218,687,687,687,687,0
|
|
20241210,191500,232100218,687,687,687,687,0
|
|
20241210,191400,232100218,687,687,687,687,0
|
|
20241210,191300,232100218,687,687,687,687,0
|
|
20241210,191200,232100218,687,687,687,687,0
|
|
20241210,191100,232100218,687,687,687,687,0
|
|
20241210,191000,232100218,687,687,687,687,0
|
|
20241210,190900,232100218,687,687,687,687,0
|
|
20241210,190800,232100218,687,687,687,687,3666
|
|
20241210,190700,232100218,687,687,687,687,0
|
|
20241210,190600,232100218,687,687,687,687,0
|
|
20241210,190500,232100218,687,687,687,687,0
|
|
20241210,190400,232100218,687,687,687,687,0
|
|
20241210,190300,232100218,687,687,687,687,0
|
|
20241210,190200,232100218,687,687,687,687,0
|
|
20241210,190100,232100218,687,687,687,687,0
|
|
20241210,190000,232100218,687,687,687,687,0
|
|
20241210,185900,232100218,687,687,687,687,0
|
|
20241210,185800,232100218,687,687,687,687,0
|
|
20241210,185700,232100218,687,687,687,687,0
|
|
20241210,185600,232100218,687,687,687,687,0
|
|
20241210,185500,232100218,687,687,687,687,0
|
|
20241210,185400,232100218,687,687,687,687,0
|
|
20241210,185300,232100218,687,687,687,687,0
|
|
20241210,185200,232100218,687,687,687,687,0
|
|
20241210,185100,232100218,687,687,687,687,0
|
|
20241210,185000,232100218,687,687,687,687,0
|
|
20241210,184900,232100218,687,687,687,687,0
|
|
20241210,184800,232100218,687,687,687,687,0
|
|
20241210,184700,232100218,687,687,687,687,0
|
|
20241210,184600,232100218,687,687,687,687,0
|
|
20241210,184500,232100218,687,687,687,687,0
|
|
20241210,184400,232100218,687,687,687,687,0
|
|
20241210,184300,232100218,687,687,687,687,0
|
|
20241210,184200,232100218,687,687,687,687,0
|
|
20241210,184100,232100218,687,687,687,687,0
|
|
20241210,184000,232100218,687,687,687,687,0
|
|
20241210,183900,232100218,687,687,687,687,0
|
|
20241210,183800,232100218,687,687,687,687,3666
|
|
20241210,183700,232100218,687,687,687,687,0
|
|
20241210,183600,232100218,687,687,687,687,0
|
|
20241210,183500,232100218,687,687,687,687,0
|
|
20241210,183400,232100218,687,687,687,687,0
|
|
20241210,183300,232100218,687,687,687,687,0
|
|
20241210,183200,232100218,687,687,687,687,0
|
|
20241210,183100,232100218,687,687,687,687,0
|
|
20241210,183000,232100218,687,687,687,687,0
|
|
20241210,182900,232100218,687,687,687,687,0
|
|
20241210,182800,232100218,687,687,687,687,0
|
|
20241210,182700,232100218,687,687,687,687,0
|
|
20241210,182600,232100218,687,687,687,687,0
|
|
20241210,182500,232100218,687,687,687,687,0
|
|
20241210,182400,232100218,687,687,687,687,0
|
|
20241210,182300,232100218,687,687,687,687,0
|
|
20241210,182200,232100218,687,687,687,687,0
|
|
20241210,182100,232100218,687,687,687,687,0
|
|
20241210,182000,232100218,687,687,687,687,0
|
|
20241210,181900,232100218,687,687,687,687,0
|
|
20241210,181800,232100218,687,687,687,687,0
|
|
20241210,181700,232100218,687,687,687,687,0
|
|
20241210,181600,232100218,687,687,687,687,0
|
|
20241210,181500,232100218,687,687,687,687,0
|
|
20241210,181400,232100218,687,687,687,687,0
|
|
20241210,181300,232100218,687,687,687,687,0
|
|
20241210,181200,232100218,687,687,687,687,0
|
|
20241210,181100,232100218,687,687,687,687,0
|
|
20241210,181000,232100218,687,687,687,687,0
|
|
20241210,180900,232100218,687,687,687,687,0
|
|
20241210,180800,232100218,687,687,687,687,3666
|
|
20241210,180700,232100218,687,687,687,687,0
|
|
20241210,180600,232100218,687,687,687,687,0
|
|
20241210,180500,232100218,687,687,687,687,0
|
|
20241210,180400,232100218,687,687,687,687,0
|
|
20241210,180300,232100218,687,687,687,687,0
|
|
20241210,180200,232100218,687,687,687,687,0
|
|
20241210,180100,232100218,687,687,687,687,0
|
|
20241210,180000,232100218,687,687,687,687,0
|
|
20241210,175900,232100218,687,687,687,687,0
|
|
20241210,175800,232100218,687,687,687,687,0
|
|
20241210,175700,232100218,687,687,687,687,0
|
|
20241210,175600,232100218,687,687,687,687,0
|
|
20241210,175500,232100218,687,687,687,687,0
|
|
20241210,175400,232100218,687,687,687,687,0
|
|
20241210,175300,232100218,687,687,687,687,0
|
|
20241210,175200,232100218,687,687,687,687,0
|
|
20241210,175100,232100218,687,687,687,687,0
|
|
20241210,175000,232100218,687,687,687,687,0
|
|
20241210,174900,232100218,687,687,687,687,0
|
|
20241210,174800,232100218,687,687,687,687,0
|
|
20241210,174700,232100218,687,687,687,687,0
|
|
20241210,174600,232100218,687,687,687,687,0
|
|
20241210,174500,232100218,687,687,687,687,0
|
|
20241210,174400,232100218,687,687,687,687,0
|
|
20241210,174300,232100218,687,687,687,687,0
|
|
20241210,174200,232100218,687,687,687,687,0
|
|
20241210,174100,232100218,687,687,687,687,0
|
|
20241210,174000,232100218,687,687,687,687,0
|
|
20241210,173900,232100218,687,687,687,687,0
|
|
20241210,173800,232100218,687,687,687,687,3666
|
|
20241210,173700,232100218,687,687,687,687,0
|
|
20241210,173600,232100218,687,687,687,687,0
|
|
20241210,173500,232100218,687,687,687,687,0
|
|
20241210,173400,232100218,687,687,687,687,0
|
|
20241210,173300,232100218,687,687,687,687,0
|
|
20241210,173200,232100218,687,687,687,687,0
|
|
20241210,173100,232100218,687,687,687,687,0
|
|
20241210,173000,232100218,687,687,687,687,0
|
|
20241210,172900,232100218,687,687,687,687,0
|
|
20241210,172800,232100218,687,687,687,687,0
|
|
20241210,172700,232100218,687,687,687,687,0
|
|
20241210,172600,232100218,687,687,687,687,0
|
|
20241210,172500,232100218,687,687,687,687,0
|
|
20241210,172400,232100218,687,687,687,687,0
|
|
20241210,172300,232100218,687,687,687,687,0
|
|
20241210,172200,232100218,687,687,687,687,0
|
|
20241210,172100,232100218,687,687,687,687,0
|
|
20241210,172000,232100218,687,687,687,687,0
|
|
20241210,171900,232100218,687,687,687,687,0
|
|
20241210,171800,232100218,687,687,687,687,0
|
|
20241210,171700,232100218,687,687,687,687,0
|
|
20241210,171600,232100218,687,687,687,687,0
|
|
20241210,171500,232100218,687,687,687,687,0
|
|
20241210,171400,232100218,687,687,687,687,0
|
|
20241210,171300,232100218,687,687,687,687,0
|
|
20241210,171200,232100218,687,687,687,687,0
|
|
20241210,171100,232100218,687,687,687,687,0
|
|
20241210,171000,232100218,687,687,687,687,0
|
|
20241210,170900,232100218,687,687,687,687,0
|
|
20241210,170800,232100218,687,687,687,687,3666
|
|
20241210,170700,232100218,687,687,687,687,0
|
|
20241210,170600,232100218,687,687,687,687,0
|
|
20241210,170500,232100218,687,687,687,687,0
|
|
20241210,170400,232100218,687,687,687,687,0
|
|
20241210,170300,232100218,687,687,687,687,0
|
|
20241210,170200,232100218,687,687,687,687,0
|
|
20241210,170100,232100218,687,687,687,687,0
|
|
20241210,170000,232100218,687,687,687,687,0
|
|
20241210,165900,232100218,687,687,687,687,0
|
|
20241210,165800,232100218,687,687,687,687,0
|
|
20241210,165700,232100218,687,687,687,687,0
|
|
20241210,165600,232100218,687,687,687,687,0
|
|
20241210,165500,232100218,687,687,687,687,0
|
|
20241210,165400,232100218,687,687,687,687,0
|
|
20241210,165300,232100218,687,687,687,687,0
|
|
20241210,165200,232100218,687,687,687,687,0
|
|
20241210,165100,232100218,687,687,687,687,0
|
|
20241210,165000,232100218,687,687,687,687,0
|
|
20241210,164900,232100218,687,687,687,687,0
|
|
20241210,164800,232100218,687,687,687,687,0
|
|
20241210,164700,232100218,687,687,687,687,0
|
|
20241210,164600,232100218,687,687,687,687,0
|
|
20241210,164500,232100218,687,687,687,687,0
|
|
20241210,164400,232100218,687,687,687,687,0
|
|
20241210,164300,232100218,687,687,687,687,0
|
|
20241210,164200,232100218,687,687,687,687,0
|
|
20241210,164100,232100218,687,687,687,687,0
|
|
20241210,164000,232100218,687,687,687,687,0
|
|
20241210,163900,232100218,687,687,687,687,0
|
|
20241210,163800,232100218,687,687,687,687,3666
|
|
20241210,163700,232100218,687,687,687,687,0
|
|
20241210,163600,232100218,687,687,687,687,0
|
|
20241210,163500,232100218,687,687,687,687,0
|
|
20241210,163400,232100218,687,687,687,687,0
|
|
20241210,163300,232100218,687,687,687,687,0
|
|
20241210,163200,232100218,687,687,687,687,0
|
|
20241210,163100,232100218,687,687,687,687,0
|
|
20241210,163000,232100218,687,687,687,687,0
|
|
20241210,162900,232100218,687,687,687,687,0
|
|
20241210,162800,232100218,687,687,687,687,0
|
|
20241210,162700,232100218,687,687,687,687,0
|
|
20241210,162600,232100218,687,687,687,687,0
|
|
20241210,162500,232100218,687,687,687,687,0
|
|
20241210,162400,232100218,687,687,687,687,0
|
|
20241210,162300,232100218,687,687,687,687,0
|
|
20241210,162200,232100218,687,687,687,687,0
|
|
20241210,162100,232100218,687,687,687,687,0
|
|
20241210,162000,232100218,687,687,687,687,0
|
|
20241210,161900,232100218,687,687,687,687,0
|
|
20241210,161800,232100218,687,687,687,687,0
|
|
20241210,161700,232100218,687,687,687,687,0
|
|
20241210,161600,232100218,687,687,687,687,0
|
|
20241210,161500,232100218,687,687,687,687,0
|
|
20241210,161400,232100218,687,687,687,687,0
|
|
20241210,161300,232100218,687,687,687,687,0
|
|
20241210,161200,232100218,687,687,687,687,0
|
|
20241210,161100,232100218,687,687,687,687,0
|
|
20241210,161000,232100218,687,687,687,687,0
|
|
20241210,160900,232100218,687,687,687,687,0
|
|
20241210,160800,232100218,687,687,687,687,3666
|
|
20241210,160700,232100218,687,687,687,687,0
|
|
20241210,160600,232100218,687,687,687,687,0
|
|
20241210,160500,232100218,687,687,687,687,0
|
|
20241210,160400,232100218,687,687,687,687,0
|
|
20241210,160300,232100218,687,687,687,687,0
|
|
20241210,160200,232100218,687,687,687,687,0
|
|
20241210,160100,232100218,687,687,687,687,0
|
|
20241210,160000,232100218,687,687,687,687,0
|
|
20241210,155900,232100218,687,687,687,687,0
|
|
20241210,155800,232100218,687,687,687,687,0
|
|
20241210,155700,232100218,687,687,687,687,0
|
|
20241210,155600,232100218,687,687,687,687,0
|
|
20241210,155500,232100218,687,687,687,687,0
|
|
20241210,155400,232100218,687,687,687,687,0
|
|
20241210,155300,232100218,687,687,687,687,0
|
|
20241210,155200,232100218,687,687,687,687,0
|
|
20241210,155100,232100218,687,687,687,687,0
|
|
20241210,155000,232100218,687,687,687,687,0
|
|
20241210,154900,232100218,687,687,687,687,0
|
|
20241210,154800,232100218,687,687,687,687,0
|
|
20241210,154700,232100218,687,687,687,687,0
|
|
20241210,154600,232100218,687,687,687,687,0
|
|
20241210,154500,232100218,687,687,687,687,0
|
|
20241210,154400,232100218,687,687,687,687,0
|
|
20241210,154300,232100218,687,687,687,687,0
|
|
20241210,154200,232100218,687,687,687,687,0
|
|
20241210,154100,232100218,687,687,687,687,0
|
|
20241210,154000,232100218,687,687,687,687,0
|
|
20241210,153900,232100218,687,687,687,687,0
|
|
20241210,153800,232100218,687,687,687,687,3666
|
|
20241210,153700,232100218,687,687,687,687,0
|
|
20241210,153600,232100218,687,687,687,687,0
|
|
20241210,153500,232100218,687,687,687,687,0
|
|
20241210,153400,232100218,687,687,687,687,0
|
|
20241210,153300,232100218,687,687,687,687,0
|
|
20241210,153200,232100218,687,687,687,687,0
|
|
20241210,153100,232100218,687,687,687,687,0
|
|
20241210,153000,232100218,687,687,687,687,3666
|
|
20241210,152900,229581676,688,688,688,688,0
|
|
20241210,152800,229581676,688,688,688,688,0
|
|
20241210,152700,229581676,688,688,688,688,0
|
|
20241210,152600,229581676,688,688,688,688,0
|
|
20241210,152500,229581676,688,688,688,688,0
|
|
20241210,152400,229581676,688,688,688,688,0
|
|
20241210,152300,229581676,688,688,688,688,0
|
|
20241210,152200,229581676,688,688,688,688,0
|
|
20241210,152100,229581676,688,688,688,688,0
|
|
20241210,152000,229581676,688,688,688,688,0
|
|
20241210,151900,229581676,688,686,688,686,985
|
|
20241210,151800,228905930,687,687,687,687,2180
|
|
20241210,151700,227408270,686,687,687,686,1051
|
|
20241210,151600,226687279,686,685,687,682,2583
|
|
20241210,151500,224915981,681,685,685,681,2477
|
|
20241210,151400,223225787,685,685,685,685,2000
|
|
20241210,151300,221855787,684,684,684,684,30
|
|
20241210,151200,221835267,685,685,685,685,1179
|
|
20241210,151100,221027652,685,685,685,685,21
|
|
20241210,151000,221013267,685,685,685,685,0
|
|
20241210,150900,221013267,685,685,685,685,0
|
|
20241210,150800,221013267,685,685,685,685,0
|
|
20241210,150700,221013267,685,685,685,685,0
|
|
20241210,150600,221013267,685,685,685,685,0
|
|
20241210,150500,221013267,685,685,685,685,50
|
|
20241210,150400,220979017,684,684,684,684,1995
|
|
20241210,150300,219614437,684,684,684,684,267
|
|
20241210,150200,219431809,684,684,684,684,1041
|
|
20241210,150100,218719765,684,684,684,684,0
|
|
20241210,150000,218719765,684,684,684,684,0
|
|
20241210,145900,218719765,684,683,684,683,3001
|
|
20241210,145800,216668870,681,681,681,681,807
|
|
20241210,145700,216119303,682,682,682,682,90
|
|
20241210,145600,216057923,683,685,685,683,2938
|
|
20241210,145500,214050055,686,686,686,686,4
|
|
20241210,145400,214047311,686,686,686,686,0
|
|
20241210,145300,214047311,686,686,686,686,0
|
|
20241210,145200,214047311,686,686,686,686,4
|
|
20241210,145100,214044567,686,686,686,686,2
|
|
20241210,145000,214043195,686,686,686,686,0
|
|
20241210,144900,214043195,686,686,686,686,0
|
|
20241210,144800,214043195,686,686,686,686,0
|
|
20241210,144700,214043195,686,686,686,686,0
|
|
20241210,144600,214043195,686,686,686,686,0
|
|
20241210,144500,214043195,686,686,686,686,0
|
|
20241210,144400,214043195,686,686,686,686,0
|
|
20241210,144300,214043195,686,686,686,686,0
|
|
20241210,144200,214043195,686,687,687,686,14
|
|
20241210,144100,214033578,687,687,687,687,5
|
|
20241210,144000,214030143,686,684,686,684,7098
|
|
20241210,143900,209162104,685,685,685,685,211
|
|
20241210,143800,209017569,681,681,681,681,1455
|
|
20241210,143700,208026714,680,680,680,680,0
|
|
20241210,143600,208026714,680,680,680,680,0
|
|
20241210,143500,208026714,680,680,680,680,0
|
|
20241210,143400,208026714,680,680,680,680,458
|
|
20241210,143300,207715274,680,681,681,680,2000
|
|
20241210,143200,206353800,682,682,682,682,400
|
|
20241210,143100,206081000,682,682,682,682,0
|
|
20241210,143000,206081000,682,682,682,682,203
|
|
20241210,142900,205942554,686,686,686,686,0
|
|
20241210,142800,205942554,686,685,686,682,3026
|
|
20241210,142700,203878739,683,683,683,683,0
|
|
20241210,142600,203878739,683,683,683,683,69
|
|
20241210,142500,203831612,683,685,685,683,1736
|
|
20241210,142400,202645914,681,681,681,681,0
|
|
20241210,142300,202645914,681,681,681,681,0
|
|
20241210,142200,202645914,681,681,681,681,0
|
|
20241210,142100,202645914,681,685,685,681,11
|
|
20241210,142000,202638383,685,685,685,685,280
|
|
20241210,141900,202446583,685,685,685,685,19
|
|
20241210,141800,202433568,686,686,686,686,0
|
|
20241210,141700,202433568,686,686,686,686,0
|
|
20241210,141600,202433568,686,686,686,686,0
|
|
20241210,141500,202433568,686,686,686,686,0
|
|
20241210,141400,202433568,686,686,686,686,0
|
|
20241210,141300,202433568,686,686,686,686,100
|
|
20241210,141200,202364968,683,683,683,683,1747
|
|
20241210,141100,201171767,683,683,683,683,0
|
|
20241210,141000,201171767,683,683,683,683,0
|
|
20241210,140900,201171767,683,683,683,683,3
|
|
20241210,140800,201169718,683,686,686,683,1018
|
|
20241210,140700,200474394,685,685,685,685,0
|
|
20241210,140600,200474394,685,685,686,685,1001
|
|
20241210,140500,199788699,686,687,687,686,2482
|
|
20241210,140400,198083939,685,685,685,685,1001
|
|
20241210,140300,197398254,686,686,686,686,80
|
|
20241210,140200,197343374,685,685,685,685,1258
|
|
20241210,140100,196481644,685,684,685,684,219
|
|
20241210,140000,196331649,684,682,684,680,9518
|
|
20241210,135900,189830036,682,682,682,682,2
|
|
20241210,135800,189828672,683,683,683,683,0
|
|
20241210,135700,189828672,683,683,683,683,0
|
|
20241210,135600,189828672,683,683,683,683,0
|
|
20241210,135500,189828672,683,683,683,683,0
|
|
20241210,135400,189828672,683,683,683,683,0
|
|
20241210,135300,189828672,683,682,683,682,15
|
|
20241210,135200,189818428,682,680,682,678,8
|
|
20241210,135100,189812988,680,683,683,680,1694
|
|
20241210,135000,188660768,683,683,683,683,0
|
|
20241210,134900,188660768,683,683,683,683,10
|
|
20241210,134800,188653938,682,681,682,681,4467
|
|
20241210,134700,185611782,680,680,680,680,2
|
|
20241210,134600,185610422,680,680,680,680,213
|
|
20241210,134500,185465582,676,676,676,676,130
|
|
20241210,134400,185377702,674,674,674,674,0
|
|
20241210,134300,185377702,674,680,680,674,806
|
|
20241210,134200,184831790,680,680,680,680,0
|
|
20241210,134100,184831790,680,680,680,680,0
|
|
20241210,134000,184831790,680,680,680,680,8
|
|
20241210,133900,184826350,680,680,680,680,0
|
|
20241210,133800,184826350,680,680,680,680,1442
|
|
20241210,133700,183845790,680,680,680,680,0
|
|
20241210,133600,183845790,680,680,680,680,0
|
|
20241210,133500,183845790,680,680,680,680,0
|
|
20241210,133400,183845790,680,680,680,680,0
|
|
20241210,133300,183845790,680,680,680,680,0
|
|
20241210,133200,183845790,680,680,680,680,0
|
|
20241210,133100,183845790,680,680,680,680,200
|
|
20241210,133000,183709790,681,681,681,681,0
|
|
20241210,132900,183709790,681,681,681,681,0
|
|
20241210,132800,183709790,681,681,681,681,0
|
|
20241210,132700,183709790,681,681,681,681,0
|
|
20241210,132600,183709790,681,681,681,681,0
|
|
20241210,132500,183709790,681,681,681,681,2172
|
|
20241210,132400,182230658,681,681,681,681,1
|
|
20241210,132300,182229977,681,681,681,681,39
|
|
20241210,132200,182203418,681,681,681,681,0
|
|
20241210,132100,182203418,681,681,681,681,412
|
|
20241210,132000,181922846,681,682,682,681,270
|
|
20241210,131900,181738966,682,682,682,682,10
|
|
20241210,131800,181732146,682,682,682,682,1
|
|
20241210,131700,181731464,681,680,681,680,5857
|
|
20241210,131600,177743847,681,681,681,681,0
|
|
20241210,131500,177743847,681,681,681,681,236
|
|
20241210,131400,177583131,681,681,681,681,0
|
|
20241210,131300,177583131,681,681,681,681,0
|
|
20241210,131200,177583131,681,680,681,680,533
|
|
20241210,131100,177220162,680,680,680,680,0
|
|
20241210,131000,177220162,680,680,680,680,81
|
|
20241210,130900,177165082,679,679,679,679,43
|
|
20241210,130800,177135885,680,680,680,680,0
|
|
20241210,130700,177135885,680,680,680,680,0
|
|
20241210,130600,177135885,680,680,680,680,0
|
|
20241210,130500,177135885,680,680,680,680,270
|
|
20241210,130400,176952285,681,680,681,680,501
|
|
20241210,130300,176611604,680,680,680,680,1000
|
|
20241210,130200,175931604,680,680,680,680,0
|
|
20241210,130100,175931604,680,680,680,680,0
|
|
20241210,130000,175931604,680,680,680,680,667
|
|
20241210,125900,175478044,680,680,680,680,0
|
|
20241210,125800,175478044,680,680,680,680,74
|
|
20241210,125700,175427724,678,678,678,678,112
|
|
20241210,125600,175351788,678,678,678,678,29
|
|
20241210,125500,175332126,678,678,678,678,13
|
|
20241210,125400,175323312,679,679,679,679,100
|
|
20241210,125300,175255412,676,678,678,676,550
|
|
20241210,125200,174882611,679,679,679,679,0
|
|
20241210,125100,174882611,679,679,679,679,0
|
|
20241210,125000,174882611,679,679,679,679,448
|
|
20241210,124900,174578419,682,682,682,682,0
|
|
20241210,124800,174578419,682,678,682,678,45
|
|
20241210,124700,174547905,684,684,684,684,0
|
|
20241210,124600,174547905,684,684,684,684,0
|
|
20241210,124500,174547905,684,684,684,684,29
|
|
20241210,124400,174528069,684,684,684,684,20
|
|
20241210,124300,174514389,684,684,684,684,1
|
|
20241210,124200,174513705,677,677,677,677,0
|
|
20241210,124100,174513705,677,677,677,677,0
|
|
20241210,124000,174513705,677,677,677,677,0
|
|
20241210,123900,174513705,677,677,677,677,0
|
|
20241210,123800,174513705,677,677,677,677,76
|
|
20241210,123700,174462253,677,682,683,677,11887
|
|
20241210,123600,166362581,683,683,683,683,17
|
|
20241210,123500,166350970,684,684,684,684,0
|
|
20241210,123400,166350970,684,684,684,684,0
|
|
20241210,123300,166350970,684,684,684,684,3
|
|
20241210,123200,166348918,677,677,677,677,3
|
|
20241210,123100,166346887,680,680,680,680,50
|
|
20241210,123000,166312887,681,676,681,676,18759
|
|
20241210,122900,153631078,676,676,676,676,3133
|
|
20241210,122800,151513170,676,676,676,676,1010
|
|
20241210,122700,150830410,675,675,675,675,6
|
|
20241210,122600,150826360,675,675,675,675,13
|
|
20241210,122500,150817585,675,675,675,675,0
|
|
20241210,122400,150817585,675,675,675,675,3
|
|
20241210,122300,150815560,675,675,675,675,1000
|
|
20241210,122200,150140560,675,675,675,675,1
|
|
20241210,122100,150139885,675,675,675,675,0
|
|
20241210,122000,150139885,675,675,675,675,0
|
|
20241210,121900,150139885,675,675,675,675,0
|
|
20241210,121800,150139885,675,675,675,675,5
|
|
20241210,121700,150136510,675,675,675,675,2
|
|
20241210,121600,150135160,676,676,676,676,1
|
|
20241210,121500,150134484,671,671,671,671,0
|
|
20241210,121400,150134484,671,672,672,671,1361
|
|
20241210,121300,149221006,676,673,676,673,27790
|
|
20241210,121200,130504936,673,673,673,673,3
|
|
20241210,121100,130502917,673,673,673,673,0
|
|
20241210,121000,130502917,673,676,676,673,7347
|
|
20241210,120900,125542714,678,681,681,678,79
|
|
20241210,120800,125489090,681,681,681,681,1
|
|
20241210,120700,125488409,678,681,681,678,694
|
|
20241210,120600,125017658,681,681,681,681,1
|
|
20241210,120500,125016977,684,685,685,683,10
|
|
20241210,120400,125010132,679,679,679,679,0
|
|
20241210,120300,125010132,679,679,679,679,10
|
|
20241210,120200,125003342,679,685,685,679,35
|
|
20241210,120100,124979571,679,679,679,679,0
|
|
20241210,120000,124979571,679,681,681,679,839
|
|
20241210,115900,124408267,682,682,682,682,100
|
|
20241210,115800,124340067,682,685,685,682,153
|
|
20241210,115700,124235718,685,685,685,685,0
|
|
20241210,115600,124235718,685,686,686,682,1352
|
|
20241210,115500,123313647,686,686,686,686,1
|
|
20241210,115400,123312961,682,682,682,682,0
|
|
20241210,115300,123312961,682,682,682,682,0
|
|
20241210,115200,123312961,682,682,682,682,0
|
|
20241210,115100,123312961,682,682,682,682,0
|
|
20241210,115000,123312961,682,682,682,682,20
|
|
20241210,114900,123299321,687,687,687,687,0
|
|
20241210,114800,123299321,687,687,687,687,1237
|
|
20241210,114700,122449502,687,682,687,682,286
|
|
20241210,114600,122253125,687,687,687,687,124
|
|
20241210,114500,122167937,687,687,687,687,0
|
|
20241210,114400,122167937,687,688,688,687,52
|
|
20241210,114300,122132191,687,687,687,687,301
|
|
20241210,114200,121925404,687,687,687,687,0
|
|
20241210,114100,121925404,687,687,687,687,8
|
|
20241210,114000,121919908,687,687,687,687,8
|
|
20241210,113900,121914412,687,687,687,687,600
|
|
20241210,113800,121502212,688,687,688,687,48
|
|
20241210,113700,121469218,685,685,685,685,1300
|
|
20241210,113600,120578718,685,685,685,685,0
|
|
20241210,113500,120578718,685,685,685,685,0
|
|
20241210,113400,120578718,685,686,686,685,1292
|
|
20241210,113300,119692763,687,686,687,686,99
|
|
20241210,113200,119624815,686,685,686,685,1416
|
|
20241210,113100,118654822,685,684,685,684,1456
|
|
20241210,113000,117658542,680,680,680,680,0
|
|
20241210,112900,117658542,680,683,683,680,784
|
|
20241210,112800,117125305,683,683,683,683,9
|
|
20241210,112700,117119158,683,683,683,683,0
|
|
20241210,112600,117119158,683,684,684,683,602
|
|
20241210,112500,116707490,685,683,685,683,1306
|
|
20241210,112400,115812950,683,683,683,683,0
|
|
20241210,112300,115812950,683,683,683,683,40
|
|
20241210,112200,115785630,685,685,685,685,550
|
|
20241210,112100,115408880,685,685,685,685,1302
|
|
20241210,112000,114517010,684,684,684,684,503
|
|
20241210,111900,114172958,684,684,684,684,30
|
|
20241210,111800,114152438,684,684,684,684,686
|
|
20241210,111700,113683214,680,680,680,680,600
|
|
20241210,111600,113275214,684,680,684,680,206
|
|
20241210,111500,113135110,680,680,680,680,0
|
|
20241210,111400,113135110,680,680,680,680,3
|
|
20241210,111300,113133070,681,681,681,681,90
|
|
20241210,111200,113071780,684,684,684,684,0
|
|
20241210,111100,113071780,684,682,684,682,689
|
|
20241210,111000,112600621,682,682,682,682,0
|
|
20241210,110900,112600621,682,682,682,682,4
|
|
20241210,110800,112597893,682,681,682,681,140
|
|
20241210,110700,112502416,683,683,683,683,1
|
|
20241210,110600,112501733,683,683,683,683,0
|
|
20241210,110500,112501733,683,683,683,683,8
|
|
20241210,110400,112496269,683,683,683,683,0
|
|
20241210,110300,112496269,683,683,683,683,151
|
|
20241210,110200,112393136,680,680,680,680,1384
|
|
20241210,110100,111452016,680,681,683,680,489
|
|
20241210,110000,111119080,681,684,684,681,1746
|
|
20241210,105900,109930051,681,684,684,681,2723
|
|
20241210,105800,108073639,682,681,684,681,703
|
|
20241210,105700,107594563,681,681,681,681,1
|
|
20241210,105600,107593882,684,684,684,684,20
|
|
20241210,105500,107580202,684,681,684,681,5954
|
|
20241210,105400,103514843,681,680,681,680,98
|
|
20241210,105300,103448172,680,680,680,680,30
|
|
20241210,105200,103427772,680,680,680,680,0
|
|
20241210,105100,103427772,680,680,680,680,100
|
|
20241210,105000,103359772,680,680,680,680,1123
|
|
20241210,104900,102596132,680,680,680,680,0
|
|
20241210,104800,102596132,680,679,680,679,1415
|
|
20241210,104700,101634257,679,679,679,678,103
|
|
20241210,104600,101564420,678,678,678,678,100
|
|
20241210,104500,101496620,678,678,678,678,0
|
|
20241210,104400,101496620,678,678,678,678,24
|
|
20241210,104300,101480348,678,678,678,678,0
|
|
20241210,104200,101480348,678,678,678,678,1
|
|
20241210,104100,101479670,678,676,678,676,33
|
|
20241210,104000,101457352,676,677,677,676,190
|
|
20241210,103900,101328828,677,677,677,677,40
|
|
20241210,103800,101301748,677,678,680,677,188
|
|
20241210,103700,101174144,678,678,678,678,0
|
|
20241210,103600,101174144,678,678,678,678,19
|
|
20241210,103500,101161262,680,680,680,680,0
|
|
20241210,103400,101161262,680,680,680,680,0
|
|
20241210,103300,101161262,680,680,680,680,0
|
|
20241210,103200,101161262,680,680,680,680,30
|
|
20241210,103100,101140862,680,680,680,680,0
|
|
20241210,103000,101140862,680,680,680,680,100
|
|
20241210,102900,101072862,680,680,680,680,1001
|
|
20241210,102800,100392182,680,680,680,680,0
|
|
20241210,102700,100392182,680,680,680,680,21344
|
|
20241210,102600,85878262,680,680,680,680,780
|
|
20241210,102500,85347862,680,680,680,680,100
|
|
20241210,102400,85279862,680,680,680,680,102
|
|
20241210,102300,85210502,680,682,682,680,647
|
|
20241210,102200,84769556,682,682,682,682,29
|
|
20241210,102100,84749778,683,683,683,683,0
|
|
20241210,102000,84749778,683,683,683,683,3511
|
|
20241210,101900,82351765,683,683,683,683,3307
|
|
20241210,101800,80093084,683,676,685,676,14539
|
|
20241210,101700,70193675,679,679,679,679,1003
|
|
20241210,101600,69512638,680,680,680,680,0
|
|
20241210,101500,69512638,680,678,680,678,210
|
|
20241210,101400,69370156,680,679,680,679,1315
|
|
20241210,101300,68476756,678,679,680,678,8127
|
|
20241210,101200,62958539,679,679,679,679,242
|
|
20241210,101100,62794221,679,677,679,677,3
|
|
20241210,101000,62792188,677,677,677,677,5
|
|
20241210,100900,62788803,677,675,677,675,223
|
|
20241210,100800,62638252,674,674,674,674,728
|
|
20241210,100700,62147580,674,674,674,674,12
|
|
20241210,100600,62139492,673,673,673,673,9
|
|
20241210,100500,62133435,673,673,673,673,0
|
|
20241210,100400,62133435,673,673,673,673,979
|
|
20241210,100300,61474568,673,673,673,673,0
|
|
20241210,100200,61474568,673,671,673,669,169
|
|
20241210,100100,61361216,673,673,673,673,0
|
|
20241210,100000,61361216,673,673,673,673,6
|
|
20241210,095900,61357178,669,672,672,669,299
|
|
20241210,095800,61156253,668,668,668,668,1450
|
|
20241210,095700,60187653,668,669,670,666,393
|
|
20241210,095600,59925222,667,667,667,667,985
|
|
20241210,095500,59268227,667,667,667,667,2000
|
|
20241210,095400,57934227,667,668,668,667,479
|
|
20241210,095300,57614634,668,668,668,668,1500
|
|
20241210,095200,56612634,668,668,668,668,30
|
|
20241210,095100,56592594,667,667,667,667,0
|
|
20241210,095000,56592594,667,672,672,667,2574
|
|
20241210,094900,54865298,672,675,675,672,4965
|
|
20241210,094800,51526928,675,675,675,675,1330
|
|
20241210,094700,50629178,676,679,679,676,2975
|
|
20241210,094600,48616413,679,679,679,679,2
|
|
20241210,094500,48615055,679,679,679,677,1199
|
|
20241210,094400,47801018,680,680,680,680,55
|
|
20241210,094300,47763618,680,682,682,680,249
|
|
20241210,094200,47594254,683,680,683,680,2174
|
|
20241210,094100,46115922,679,680,680,679,2063
|
|
20241210,094000,44713319,683,682,683,682,445
|
|
20241210,093900,44409389,683,683,683,683,213
|
|
20241210,093800,44263910,681,680,681,680,6568
|
|
20241210,093700,39797588,679,679,679,679,794
|
|
20241210,093600,39258462,679,678,679,678,863
|
|
20241210,093500,38672952,679,678,679,678,60
|
|
20241210,093400,38632222,679,679,679,679,262
|
|
20241210,093300,38454324,679,679,679,679,22
|
|
20241210,093200,38439386,679,679,679,679,300
|
|
20241210,093100,38235686,679,678,679,678,12135
|
|
20241210,093000,30007656,677,675,677,675,969
|
|
20241210,092900,29353387,675,675,677,675,8241
|
|
20241210,092800,23780839,676,676,676,676,102
|
|
20241210,092700,23711887,677,676,677,676,1033
|
|
20241210,092600,23013546,677,677,677,677,1
|
|
20241210,092500,23012869,672,672,672,672,5
|
|
20241210,092400,23009509,677,677,677,677,510
|
|
20241210,092300,22664239,677,677,677,677,10
|
|
20241210,092200,22657469,678,676,678,676,45
|
|
20241210,092100,22626962,672,673,673,672,5
|
|
20241210,092000,22623601,672,673,673,672,73
|
|
20241210,091900,22574479,674,675,675,674,4040
|
|
20241210,091800,19847489,678,678,681,678,9423
|
|
20241210,091700,13448788,678,675,678,675,97
|
|
20241210,091600,13383156,674,672,678,672,4705
|
|
20241210,091500,10208025,670,670,670,669,1029
|
|
20241210,091400,9518614,673,668,674,667,2671
|
|
20241210,091300,7726325,667,667,667,667,300
|
|
20241210,091200,7526225,667,661,667,661,576
|
|
20241210,091100,7142304,660,660,665,660,458
|
|
20241210,091000,6837838,660,660,660,660,1511
|
|
20241210,090900,5840578,660,660,660,660,10
|
|
20241210,090800,5833978,660,660,660,660,1354
|
|
20241210,090700,4940338,660,658,660,658,622
|
|
20241210,090600,4529901,659,659,659,659,202
|
|
20241210,090500,4396783,659,659,660,659,2214
|
|
20241210,090400,2935988,660,651,660,651,1321
|
|
20241210,090300,2066683,650,651,651,650,2000
|
|
20241210,090200,766681,650,650,650,650,5
|
|
20241210,090100,763431,641,641,641,641,0
|
|
20241210,090000,763431,641,641,641,641,1191
|