640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,193700,290953141,710,710,710,710,475
|
|
20241211,193600,290953141,710,710,710,710,0
|
|
20241211,193500,290953141,710,710,710,710,0
|
|
20241211,193400,290953141,710,710,710,710,0
|
|
20241211,193300,290953141,710,710,710,710,0
|
|
20241211,193200,290953141,710,710,710,710,0
|
|
20241211,193100,290953141,710,710,710,710,0
|
|
20241211,193000,290953141,710,710,710,710,0
|
|
20241211,192900,290953141,710,710,710,710,0
|
|
20241211,192800,290953141,710,710,710,710,0
|
|
20241211,192700,290953141,710,710,710,710,0
|
|
20241211,192600,290953141,710,710,710,710,0
|
|
20241211,192500,290953141,710,710,710,710,0
|
|
20241211,192400,290953141,710,710,710,710,0
|
|
20241211,192300,290953141,710,710,710,710,0
|
|
20241211,192200,290953141,710,710,710,710,0
|
|
20241211,192100,290953141,710,710,710,710,0
|
|
20241211,192000,290953141,710,710,710,710,0
|
|
20241211,191900,290953141,710,710,710,710,0
|
|
20241211,191800,290953141,710,710,710,710,0
|
|
20241211,191700,290953141,710,710,710,710,0
|
|
20241211,191600,290953141,710,710,710,710,0
|
|
20241211,191500,290953141,710,710,710,710,0
|
|
20241211,191400,290953141,710,710,710,710,0
|
|
20241211,191300,290953141,710,710,710,710,0
|
|
20241211,191200,290953141,710,710,710,710,0
|
|
20241211,191100,290953141,710,710,710,710,0
|
|
20241211,191000,290953141,710,710,710,710,0
|
|
20241211,190900,290953141,710,710,710,710,0
|
|
20241211,190800,290953141,710,710,710,710,0
|
|
20241211,190700,290953141,710,710,710,710,475
|
|
20241211,190600,290953141,710,710,710,710,0
|
|
20241211,190500,290953141,710,710,710,710,0
|
|
20241211,190400,290953141,710,710,710,710,0
|
|
20241211,190300,290953141,710,710,710,710,0
|
|
20241211,190200,290953141,710,710,710,710,0
|
|
20241211,190100,290953141,710,710,710,710,0
|
|
20241211,190000,290953141,710,710,710,710,0
|
|
20241211,185900,290953141,710,710,710,710,0
|
|
20241211,185800,290953141,710,710,710,710,0
|
|
20241211,185700,290953141,710,710,710,710,0
|
|
20241211,185600,290953141,710,710,710,710,0
|
|
20241211,185500,290953141,710,710,710,710,0
|
|
20241211,185400,290953141,710,710,710,710,0
|
|
20241211,185300,290953141,710,710,710,710,0
|
|
20241211,185200,290953141,710,710,710,710,0
|
|
20241211,185100,290953141,710,710,710,710,0
|
|
20241211,185000,290953141,710,710,710,710,0
|
|
20241211,184900,290953141,710,710,710,710,0
|
|
20241211,184800,290953141,710,710,710,710,0
|
|
20241211,184700,290953141,710,710,710,710,0
|
|
20241211,184600,290953141,710,710,710,710,0
|
|
20241211,184500,290953141,710,710,710,710,0
|
|
20241211,184400,290953141,710,710,710,710,0
|
|
20241211,184300,290953141,710,710,710,710,0
|
|
20241211,184200,290953141,710,710,710,710,0
|
|
20241211,184100,290953141,710,710,710,710,0
|
|
20241211,184000,290953141,710,710,710,710,0
|
|
20241211,183900,290953141,710,710,710,710,0
|
|
20241211,183800,290953141,710,710,710,710,0
|
|
20241211,183700,290953141,710,710,710,710,475
|
|
20241211,183600,290953141,710,710,710,710,0
|
|
20241211,183500,290953141,710,710,710,710,0
|
|
20241211,183400,290953141,710,710,710,710,0
|
|
20241211,183300,290953141,710,710,710,710,0
|
|
20241211,183200,290953141,710,710,710,710,0
|
|
20241211,183100,290953141,710,710,710,710,0
|
|
20241211,183000,290953141,710,710,710,710,0
|
|
20241211,182900,290953141,710,710,710,710,0
|
|
20241211,182800,290953141,710,710,710,710,0
|
|
20241211,182700,290953141,710,710,710,710,0
|
|
20241211,182600,290953141,710,710,710,710,0
|
|
20241211,182500,290953141,710,710,710,710,0
|
|
20241211,182400,290953141,710,710,710,710,0
|
|
20241211,182300,290953141,710,710,710,710,0
|
|
20241211,182200,290953141,710,710,710,710,0
|
|
20241211,182100,290953141,710,710,710,710,0
|
|
20241211,182000,290953141,710,710,710,710,0
|
|
20241211,181900,290953141,710,710,710,710,0
|
|
20241211,181800,290953141,710,710,710,710,0
|
|
20241211,181700,290953141,710,710,710,710,0
|
|
20241211,181600,290953141,710,710,710,710,0
|
|
20241211,181500,290953141,710,710,710,710,0
|
|
20241211,181400,290953141,710,710,710,710,0
|
|
20241211,181300,290953141,710,710,710,710,0
|
|
20241211,181200,290953141,710,710,710,710,0
|
|
20241211,181100,290953141,710,710,710,710,0
|
|
20241211,181000,290953141,710,710,710,710,0
|
|
20241211,180900,290953141,710,710,710,710,0
|
|
20241211,180800,290953141,710,710,710,710,0
|
|
20241211,180700,290953141,710,710,710,710,475
|
|
20241211,180600,290953141,710,710,710,710,0
|
|
20241211,180500,290953141,710,710,710,710,0
|
|
20241211,180400,290953141,710,710,710,710,0
|
|
20241211,180300,290953141,710,710,710,710,0
|
|
20241211,180200,290953141,710,710,710,710,0
|
|
20241211,180100,290953141,710,710,710,710,0
|
|
20241211,180000,290953141,710,710,710,710,0
|
|
20241211,175900,290953141,710,710,710,710,0
|
|
20241211,175800,290953141,710,710,710,710,0
|
|
20241211,175700,290953141,710,710,710,710,0
|
|
20241211,175600,290953141,710,710,710,710,0
|
|
20241211,175500,290953141,710,710,710,710,0
|
|
20241211,175400,290953141,710,710,710,710,0
|
|
20241211,175300,290953141,710,710,710,710,0
|
|
20241211,175200,290953141,710,710,710,710,0
|
|
20241211,175100,290953141,710,710,710,710,0
|
|
20241211,175000,290953141,710,710,710,710,0
|
|
20241211,174900,290953141,710,710,710,710,0
|
|
20241211,174800,290953141,710,710,710,710,0
|
|
20241211,174700,290953141,710,710,710,710,0
|
|
20241211,174600,290953141,710,710,710,710,0
|
|
20241211,174500,290953141,710,710,710,710,0
|
|
20241211,174400,290953141,710,710,710,710,0
|
|
20241211,174300,290953141,710,710,710,710,0
|
|
20241211,174200,290953141,710,710,710,710,0
|
|
20241211,174100,290953141,710,710,710,710,0
|
|
20241211,174000,290953141,710,710,710,710,0
|
|
20241211,173900,290953141,710,710,710,710,0
|
|
20241211,173800,290953141,710,710,710,710,0
|
|
20241211,173700,290953141,710,710,710,710,475
|
|
20241211,173600,290953141,710,710,710,710,0
|
|
20241211,173500,290953141,710,710,710,710,0
|
|
20241211,173400,290953141,710,710,710,710,0
|
|
20241211,173300,290953141,710,710,710,710,0
|
|
20241211,173200,290953141,710,710,710,710,0
|
|
20241211,173100,290953141,710,710,710,710,0
|
|
20241211,173000,290953141,710,710,710,710,0
|
|
20241211,172900,290953141,710,710,710,710,0
|
|
20241211,172800,290953141,710,710,710,710,0
|
|
20241211,172700,290953141,710,710,710,710,0
|
|
20241211,172600,290953141,710,710,710,710,0
|
|
20241211,172500,290953141,710,710,710,710,0
|
|
20241211,172400,290953141,710,710,710,710,0
|
|
20241211,172300,290953141,710,710,710,710,0
|
|
20241211,172200,290953141,710,710,710,710,0
|
|
20241211,172100,290953141,710,710,710,710,0
|
|
20241211,172000,290953141,710,710,710,710,0
|
|
20241211,171900,290953141,710,710,710,710,0
|
|
20241211,171800,290953141,710,710,710,710,0
|
|
20241211,171700,290953141,710,710,710,710,0
|
|
20241211,171600,290953141,710,710,710,710,0
|
|
20241211,171500,290953141,710,710,710,710,0
|
|
20241211,171400,290953141,710,710,710,710,0
|
|
20241211,171300,290953141,710,710,710,710,0
|
|
20241211,171200,290953141,710,710,710,710,0
|
|
20241211,171100,290953141,710,710,710,710,0
|
|
20241211,171000,290953141,710,710,710,710,0
|
|
20241211,170900,290953141,710,710,710,710,0
|
|
20241211,170800,290953141,710,710,710,710,0
|
|
20241211,170700,290953141,710,710,710,710,475
|
|
20241211,170600,290953141,710,710,710,710,0
|
|
20241211,170500,290953141,710,710,710,710,0
|
|
20241211,170400,290953141,710,710,710,710,0
|
|
20241211,170300,290953141,710,710,710,710,0
|
|
20241211,170200,290953141,710,710,710,710,0
|
|
20241211,170100,290953141,710,710,710,710,0
|
|
20241211,170000,290953141,710,710,710,710,0
|
|
20241211,165900,290953141,710,710,710,710,0
|
|
20241211,165800,290953141,710,710,710,710,0
|
|
20241211,165700,290953141,710,710,710,710,0
|
|
20241211,165600,290953141,710,710,710,710,0
|
|
20241211,165500,290953141,710,710,710,710,0
|
|
20241211,165400,290953141,710,710,710,710,0
|
|
20241211,165300,290953141,710,710,710,710,0
|
|
20241211,165200,290953141,710,710,710,710,0
|
|
20241211,165100,290953141,710,710,710,710,0
|
|
20241211,165000,290953141,710,710,710,710,0
|
|
20241211,164900,290953141,710,710,710,710,0
|
|
20241211,164800,290953141,710,710,710,710,0
|
|
20241211,164700,290953141,710,710,710,710,0
|
|
20241211,164600,290953141,710,710,710,710,0
|
|
20241211,164500,290953141,710,710,710,710,0
|
|
20241211,164400,290953141,710,710,710,710,0
|
|
20241211,164300,290953141,710,710,710,710,0
|
|
20241211,164200,290953141,710,710,710,710,0
|
|
20241211,164100,290953141,710,710,710,710,0
|
|
20241211,164000,290953141,710,710,710,710,0
|
|
20241211,163900,290953141,710,710,710,710,0
|
|
20241211,163800,290953141,710,710,710,710,0
|
|
20241211,163700,290953141,710,710,710,710,475
|
|
20241211,163600,290953141,710,710,710,710,0
|
|
20241211,163500,290953141,710,710,710,710,0
|
|
20241211,163400,290953141,710,710,710,710,0
|
|
20241211,163300,290953141,710,710,710,710,0
|
|
20241211,163200,290953141,710,710,710,710,0
|
|
20241211,163100,290953141,710,710,710,710,0
|
|
20241211,163000,290953141,710,710,710,710,0
|
|
20241211,162900,290953141,710,710,710,710,0
|
|
20241211,162800,290953141,710,710,710,710,0
|
|
20241211,162700,290953141,710,710,710,710,0
|
|
20241211,162600,290953141,710,710,710,710,0
|
|
20241211,162500,290953141,710,710,710,710,0
|
|
20241211,162400,290953141,710,710,710,710,0
|
|
20241211,162300,290953141,710,710,710,710,0
|
|
20241211,162200,290953141,710,710,710,710,0
|
|
20241211,162100,290953141,710,710,710,710,0
|
|
20241211,162000,290953141,710,710,710,710,0
|
|
20241211,161900,290953141,710,710,710,710,0
|
|
20241211,161800,290953141,710,710,710,710,0
|
|
20241211,161700,290953141,710,710,710,710,0
|
|
20241211,161600,290953141,710,710,710,710,0
|
|
20241211,161500,290953141,710,710,710,710,0
|
|
20241211,161400,290953141,710,710,710,710,0
|
|
20241211,161300,290953141,710,710,710,710,0
|
|
20241211,161200,290953141,710,710,710,710,0
|
|
20241211,161100,290953141,710,710,710,710,0
|
|
20241211,161000,290953141,710,710,710,710,0
|
|
20241211,160900,290953141,710,710,710,710,0
|
|
20241211,160800,290953141,710,710,710,710,0
|
|
20241211,160700,290953141,710,710,710,710,475
|
|
20241211,160600,290953141,710,710,710,710,0
|
|
20241211,160500,290953141,710,710,710,710,0
|
|
20241211,160400,290953141,710,710,710,710,0
|
|
20241211,160300,290953141,710,710,710,710,0
|
|
20241211,160200,290953141,710,710,710,710,0
|
|
20241211,160100,290953141,710,710,710,710,0
|
|
20241211,160000,290953141,710,710,710,710,0
|
|
20241211,155900,290953141,710,710,710,710,0
|
|
20241211,155800,290953141,710,710,710,710,0
|
|
20241211,155700,290953141,710,710,710,710,0
|
|
20241211,155600,290953141,710,710,710,710,0
|
|
20241211,155500,290953141,710,710,710,710,0
|
|
20241211,155400,290953141,710,710,710,710,0
|
|
20241211,155300,290953141,710,710,710,710,0
|
|
20241211,155200,290953141,710,710,710,710,0
|
|
20241211,155100,290953141,710,710,710,710,0
|
|
20241211,155000,290953141,710,710,710,710,0
|
|
20241211,154900,290953141,710,710,710,710,0
|
|
20241211,154800,290953141,710,710,710,710,0
|
|
20241211,154700,290953141,710,710,710,710,0
|
|
20241211,154600,290953141,710,710,710,710,0
|
|
20241211,154500,290953141,710,710,710,710,0
|
|
20241211,154400,290953141,710,710,710,710,0
|
|
20241211,154300,290953141,710,710,710,710,0
|
|
20241211,154200,290953141,710,710,710,710,0
|
|
20241211,154100,290953141,710,710,710,710,0
|
|
20241211,154000,290953141,710,710,710,710,0
|
|
20241211,153900,290953141,710,710,710,710,0
|
|
20241211,153800,290953141,710,710,710,710,0
|
|
20241211,153700,290953141,710,710,710,710,475
|
|
20241211,153600,290953141,710,710,710,710,0
|
|
20241211,153500,290953141,710,710,710,710,0
|
|
20241211,153400,290953141,710,710,710,710,0
|
|
20241211,153300,290953141,710,710,710,710,0
|
|
20241211,153200,290953141,710,710,710,710,0
|
|
20241211,153100,290953141,710,710,710,710,0
|
|
20241211,153000,290953141,710,710,710,710,475
|
|
20241211,152900,290615891,709,709,709,709,0
|
|
20241211,152800,290615891,709,709,709,709,0
|
|
20241211,152700,290615891,709,709,709,709,0
|
|
20241211,152600,290615891,709,709,709,709,0
|
|
20241211,152500,290615891,709,709,709,709,0
|
|
20241211,152400,290615891,709,709,709,709,0
|
|
20241211,152300,290615891,709,709,709,709,0
|
|
20241211,152200,290615891,709,709,709,709,0
|
|
20241211,152100,290615891,709,709,709,709,0
|
|
20241211,152000,290615891,709,709,709,709,0
|
|
20241211,151900,290615891,709,709,709,709,1313
|
|
20241211,151800,289684974,709,709,709,709,218
|
|
20241211,151700,289530412,709,709,709,709,40
|
|
20241211,151600,289502052,709,708,709,708,104
|
|
20241211,151500,289428366,709,708,709,708,2591
|
|
20241211,151400,287593397,709,709,709,709,0
|
|
20241211,151300,287593397,709,708,709,708,2020
|
|
20241211,151200,286161233,708,708,708,708,0
|
|
20241211,151100,286161233,708,708,708,708,200
|
|
20241211,151000,286019633,709,709,709,709,0
|
|
20241211,150900,286019633,709,709,709,709,1
|
|
20241211,150800,286018924,707,707,707,707,299
|
|
20241211,150700,285807531,708,708,708,708,3989
|
|
20241211,150600,282983319,707,707,707,707,3712
|
|
20241211,150500,280358935,707,707,707,707,2802
|
|
20241211,150400,278377921,707,707,707,707,818
|
|
20241211,150300,277799595,707,707,707,707,0
|
|
20241211,150200,277799595,707,707,707,707,0
|
|
20241211,150100,277799595,707,705,707,705,8
|
|
20241211,150000,277793949,707,707,707,707,0
|
|
20241211,145900,277793949,707,707,707,707,0
|
|
20241211,145800,277793949,707,707,707,707,1
|
|
20241211,145700,277793242,707,706,707,706,923
|
|
20241211,145600,277141581,707,707,707,707,0
|
|
20241211,145500,277141581,707,707,707,707,0
|
|
20241211,145400,277141581,707,707,707,707,51
|
|
20241211,145300,277105524,707,707,707,707,0
|
|
20241211,145200,277105524,707,707,707,707,0
|
|
20241211,145100,277105524,707,707,707,707,1200
|
|
20241211,145000,276257124,707,707,707,707,0
|
|
20241211,144900,276257124,707,707,707,707,500
|
|
20241211,144800,275903624,707,707,707,707,0
|
|
20241211,144700,275903624,707,707,707,707,900
|
|
20241211,144600,275267324,705,705,705,705,100
|
|
20241211,144500,275196824,705,705,705,705,1
|
|
20241211,144400,275196119,707,707,707,707,7287
|
|
20241211,144300,270044210,707,707,707,707,0
|
|
20241211,144200,270044210,707,705,707,705,301
|
|
20241211,144100,269831605,705,705,705,705,9
|
|
20241211,144000,269825260,708,708,708,708,1
|
|
20241211,143900,269824552,706,706,706,706,0
|
|
20241211,143800,269824552,706,706,706,706,0
|
|
20241211,143700,269824552,706,706,706,706,0
|
|
20241211,143600,269824552,706,706,706,706,50
|
|
20241211,143500,269789252,705,705,705,705,436
|
|
20241211,143400,269481872,705,705,705,705,0
|
|
20241211,143300,269481872,705,706,708,705,52
|
|
20241211,143200,269445159,705,708,708,705,2415
|
|
20241211,143100,267742539,708,708,708,708,0
|
|
20241211,143000,267742539,708,705,708,705,21
|
|
20241211,142900,267727731,705,705,705,705,271
|
|
20241211,142800,267536676,705,705,705,705,0
|
|
20241211,142700,267536676,705,705,705,705,0
|
|
20241211,142600,267536676,705,705,705,705,0
|
|
20241211,142500,267536676,705,705,705,705,0
|
|
20241211,142400,267536676,705,705,705,705,0
|
|
20241211,142300,267536676,705,705,705,705,0
|
|
20241211,142200,267536676,705,705,705,705,395
|
|
20241211,142100,267258201,705,705,705,705,11
|
|
20241211,142000,267250446,708,708,708,708,0
|
|
20241211,141900,267250446,708,708,708,708,111
|
|
20241211,141800,267171858,708,708,708,708,2
|
|
20241211,141700,267170442,709,709,709,709,0
|
|
20241211,141600,267170442,709,709,709,709,0
|
|
20241211,141500,267170442,709,709,709,709,1
|
|
20241211,141400,267169733,709,709,709,709,0
|
|
20241211,141300,267169733,709,709,709,709,0
|
|
20241211,141200,267169733,709,709,709,709,0
|
|
20241211,141100,267169733,709,709,709,709,0
|
|
20241211,141000,267169733,709,709,709,709,26
|
|
20241211,140900,267151299,709,709,709,709,5
|
|
20241211,140800,267147754,708,708,708,708,0
|
|
20241211,140700,267147754,708,709,709,708,13
|
|
20241211,140600,267138549,708,708,708,708,672
|
|
20241211,140500,266662773,708,708,708,708,0
|
|
20241211,140400,266662773,708,708,708,708,0
|
|
20241211,140300,266662773,708,708,708,708,0
|
|
20241211,140200,266662773,708,708,708,708,0
|
|
20241211,140100,266662773,708,708,708,708,100
|
|
20241211,140000,266591973,705,705,705,705,0
|
|
20241211,135900,266591973,705,705,705,705,0
|
|
20241211,135800,266591973,705,708,708,705,2438
|
|
20241211,135700,264869580,708,708,708,708,0
|
|
20241211,135600,264869580,708,708,708,708,0
|
|
20241211,135500,264869580,708,708,708,708,0
|
|
20241211,135400,264869580,708,708,708,708,0
|
|
20241211,135300,264869580,708,708,708,708,0
|
|
20241211,135200,264869580,708,708,708,708,0
|
|
20241211,135100,264869580,708,704,708,704,322
|
|
20241211,135000,264642888,704,704,704,704,0
|
|
20241211,134900,264642888,704,704,704,704,400
|
|
20241211,134800,264361288,704,704,704,704,201
|
|
20241211,134700,264219784,704,704,704,704,1200
|
|
20241211,134600,263374984,704,704,704,704,0
|
|
20241211,134500,263374984,704,704,704,704,28
|
|
20241211,134400,263355272,705,705,705,705,0
|
|
20241211,134300,263355272,705,705,705,705,0
|
|
20241211,134200,263355272,705,706,706,705,1099
|
|
20241211,134100,262580467,706,706,706,706,0
|
|
20241211,134000,262580467,706,706,706,706,0
|
|
20241211,133900,262580467,706,706,706,706,0
|
|
20241211,133800,262580467,706,707,707,706,519
|
|
20241211,133700,262213552,707,707,707,707,0
|
|
20241211,133600,262213552,707,707,707,707,89
|
|
20241211,133500,262150629,707,707,707,707,0
|
|
20241211,133400,262150629,707,707,707,707,0
|
|
20241211,133300,262150629,707,707,707,707,0
|
|
20241211,133200,262150629,707,707,707,707,0
|
|
20241211,133100,262150629,707,707,707,707,10
|
|
20241211,133000,262143559,707,707,707,707,110
|
|
20241211,132900,262065789,706,706,706,706,0
|
|
20241211,132800,262065789,706,706,706,706,0
|
|
20241211,132700,262065789,706,706,706,706,1
|
|
20241211,132600,262065083,706,706,706,706,80
|
|
20241211,132500,262008603,706,706,706,706,0
|
|
20241211,132400,262008603,706,706,706,706,120
|
|
20241211,132300,261923883,705,705,705,705,0
|
|
20241211,132200,261923883,705,705,705,705,0
|
|
20241211,132100,261923883,705,705,705,705,0
|
|
20241211,132000,261923883,705,705,705,705,3
|
|
20241211,131900,261921768,709,709,709,709,0
|
|
20241211,131800,261921768,709,709,709,709,1
|
|
20241211,131700,261921059,705,705,705,705,100
|
|
20241211,131600,261850559,709,709,709,709,0
|
|
20241211,131500,261850559,709,708,709,708,1100
|
|
20241211,131400,261070660,709,706,709,706,3
|
|
20241211,131300,261068537,704,706,706,704,4315
|
|
20241211,131200,258028941,705,705,705,705,0
|
|
20241211,131100,258028941,705,705,705,705,1365
|
|
20241211,131000,257066616,706,706,706,706,0
|
|
20241211,130900,257066616,706,706,706,706,0
|
|
20241211,130800,257066616,706,706,706,706,3458
|
|
20241211,130700,254625268,705,705,705,705,0
|
|
20241211,130600,254625268,705,705,705,705,33
|
|
20241211,130500,254602003,709,709,709,709,10
|
|
20241211,130400,254594913,710,710,710,710,0
|
|
20241211,130300,254594913,710,710,710,710,0
|
|
20241211,130200,254594913,710,709,710,709,60
|
|
20241211,130100,254552333,710,710,710,710,0
|
|
20241211,130000,254552333,710,710,710,710,0
|
|
20241211,125900,254552333,710,710,710,710,0
|
|
20241211,125800,254552333,710,710,710,710,800
|
|
20241211,125700,253984333,710,710,710,710,0
|
|
20241211,125600,253984333,710,705,710,705,566
|
|
20241211,125500,253584504,710,709,710,709,3
|
|
20241211,125400,253582375,703,708,708,703,24800
|
|
20241211,125300,236126785,710,710,710,710,0
|
|
20241211,125200,236126785,710,710,710,710,0
|
|
20241211,125100,236126785,710,710,710,710,0
|
|
20241211,125000,236126785,710,710,710,710,1908
|
|
20241211,124900,234772105,710,710,710,710,30
|
|
20241211,124800,234750805,710,710,710,710,2408
|
|
20241211,124700,233041125,710,710,710,710,179
|
|
20241211,124600,232914035,710,710,710,710,1000
|
|
20241211,124500,232204035,710,709,710,709,33
|
|
20241211,124400,232180606,710,710,710,710,0
|
|
20241211,124300,232180606,710,710,710,710,0
|
|
20241211,124200,232180606,710,709,710,709,21
|
|
20241211,124100,232165716,708,708,708,708,21
|
|
20241211,124000,232150848,707,707,707,707,2108
|
|
20241211,123900,230660492,710,709,710,707,457
|
|
20241211,123800,230336471,710,710,710,710,843
|
|
20241211,123700,229737941,708,708,708,708,40
|
|
20241211,123600,229709621,708,710,710,708,1544
|
|
20241211,123500,228613797,710,710,710,710,70
|
|
20241211,123400,228564097,710,709,710,709,7854
|
|
20241211,123300,222988959,709,709,709,709,4497
|
|
20241211,123200,219800586,709,708,709,708,6024
|
|
20241211,123100,215535593,708,708,708,708,598
|
|
20241211,123000,215112209,708,707,708,707,1510
|
|
20241211,122900,214043139,707,707,707,707,0
|
|
20241211,122800,214043139,707,707,707,707,0
|
|
20241211,122700,214043139,707,707,707,707,1526
|
|
20241211,122600,212964257,704,704,704,704,145
|
|
20241211,122500,212862177,704,704,704,704,0
|
|
20241211,122400,212862177,704,704,704,704,200
|
|
20241211,122300,212721377,704,704,704,704,0
|
|
20241211,122200,212721377,704,705,706,704,3591
|
|
20241211,122100,210186598,704,704,704,704,900
|
|
20241211,122000,209552998,703,703,703,703,0
|
|
20241211,121900,209552998,703,703,703,703,283
|
|
20241211,121800,209354049,703,703,703,703,0
|
|
20241211,121700,209354049,703,703,703,703,1
|
|
20241211,121600,209353346,705,705,705,705,0
|
|
20241211,121500,209353346,705,705,705,705,9
|
|
20241211,121400,209347001,706,706,706,706,0
|
|
20241211,121300,209347001,706,706,706,706,0
|
|
20241211,121200,209347001,706,706,706,706,0
|
|
20241211,121100,209347001,706,706,706,706,0
|
|
20241211,121000,209347001,706,706,706,706,2
|
|
20241211,120900,209345589,703,703,703,703,63
|
|
20241211,120800,209301300,703,703,703,703,0
|
|
20241211,120700,209301300,703,703,703,703,0
|
|
20241211,120600,209301300,703,703,703,703,0
|
|
20241211,120500,209301300,703,703,703,703,0
|
|
20241211,120400,209301300,703,703,703,703,0
|
|
20241211,120300,209301300,703,703,703,703,17
|
|
20241211,120200,209289349,705,704,705,704,204
|
|
20241211,120100,209145729,703,703,703,703,1000
|
|
20241211,120000,208442729,703,703,703,703,0
|
|
20241211,115900,208442729,703,703,703,703,2630
|
|
20241211,115800,206593839,703,703,703,703,0
|
|
20241211,115700,206593839,703,702,703,702,605
|
|
20241211,115600,206169124,702,702,702,702,1
|
|
20241211,115500,206168422,702,702,702,702,0
|
|
20241211,115400,206168422,702,702,702,702,0
|
|
20241211,115300,206168422,702,702,702,702,284
|
|
20241211,115200,205969054,702,703,703,702,5063
|
|
20241211,115100,202413384,703,703,703,703,180
|
|
20241211,115000,202286844,703,703,703,703,21
|
|
20241211,114900,202272081,706,706,706,706,2
|
|
20241211,114800,202270669,703,703,703,703,0
|
|
20241211,114700,202270669,703,703,703,703,0
|
|
20241211,114600,202270669,703,703,703,703,0
|
|
20241211,114500,202270669,703,703,703,702,19591
|
|
20241211,114400,188498396,703,703,703,703,609
|
|
20241211,114300,188070269,703,703,703,703,20
|
|
20241211,114200,188056209,705,705,705,705,3346
|
|
20241211,114100,185697279,705,705,705,705,4019
|
|
20241211,114000,182863884,705,705,705,705,0
|
|
20241211,113900,182863884,705,703,705,703,204
|
|
20241211,113800,182720452,703,703,703,703,0
|
|
20241211,113700,182720452,703,703,703,703,300
|
|
20241211,113600,182509552,703,703,705,703,157
|
|
20241211,113500,182398987,703,703,703,703,158
|
|
20241211,113400,182287913,703,705,705,703,82
|
|
20241211,113300,182230227,705,705,705,705,30
|
|
20241211,113200,182209077,705,705,705,705,1
|
|
20241211,113100,182208372,705,705,705,705,1
|
|
20241211,113000,182207667,702,703,703,702,201
|
|
20241211,112900,182066545,702,702,702,702,0
|
|
20241211,112800,182066545,702,702,702,702,0
|
|
20241211,112700,182066545,702,706,706,702,2
|
|
20241211,112600,182065137,706,706,706,706,0
|
|
20241211,112500,182065137,706,706,706,706,0
|
|
20241211,112400,182065137,706,706,706,706,0
|
|
20241211,112300,182065137,706,706,706,706,0
|
|
20241211,112200,182065137,706,706,706,706,0
|
|
20241211,112100,182065137,706,706,706,706,38
|
|
20241211,112000,182038309,701,702,702,700,7009
|
|
20241211,111900,177125555,703,703,703,703,0
|
|
20241211,111800,177125555,703,703,703,703,0
|
|
20241211,111700,177125555,703,703,703,703,1000
|
|
20241211,111600,176422555,706,706,706,706,0
|
|
20241211,111500,176422555,706,706,706,706,1
|
|
20241211,111400,176421849,703,706,706,701,3085
|
|
20241211,111300,174257552,703,704,704,703,3000
|
|
20241211,111200,172148542,704,704,704,704,0
|
|
20241211,111100,172148542,704,704,704,704,20
|
|
20241211,111000,172134462,703,703,703,703,0
|
|
20241211,110900,172134462,703,703,703,703,0
|
|
20241211,110800,172134462,703,703,703,703,1912
|
|
20241211,110700,170790326,703,703,703,703,200
|
|
20241211,110600,170649726,703,703,703,703,1021
|
|
20241211,110500,169931963,703,703,703,703,0
|
|
20241211,110400,169931963,703,703,703,703,0
|
|
20241211,110300,169931963,703,703,703,703,1
|
|
20241211,110200,169931260,702,703,703,702,600
|
|
20241211,110100,169510047,703,707,707,703,533
|
|
20241211,110000,169135336,707,706,707,706,1018
|
|
20241211,105900,168415922,706,706,706,706,156
|
|
20241211,105800,168305786,706,707,707,705,5967
|
|
20241211,105700,164097541,707,707,707,707,50
|
|
20241211,105600,164062191,705,706,706,705,303
|
|
20241211,105500,163848323,707,707,707,707,0
|
|
20241211,105400,163848323,707,707,707,707,50
|
|
20241211,105300,163812973,706,707,707,706,120
|
|
20241211,105200,163728153,707,707,707,707,0
|
|
20241211,105100,163728153,707,707,707,707,0
|
|
20241211,105000,163728153,707,707,707,707,0
|
|
20241211,104900,163728153,707,707,707,707,2406
|
|
20241211,104800,162027111,707,706,707,706,5765
|
|
20241211,104700,157954897,706,706,706,706,1000
|
|
20241211,104600,157248897,706,705,706,705,5122
|
|
20241211,104500,153636887,705,705,705,705,5001
|
|
20241211,104400,150111182,704,704,704,704,10
|
|
20241211,104300,150104142,703,704,705,703,117
|
|
20241211,104200,150021775,705,705,705,705,0
|
|
20241211,104100,150021775,705,705,705,705,0
|
|
20241211,104000,150021775,705,704,705,704,1525
|
|
20241211,103900,148946675,703,703,703,703,0
|
|
20241211,103800,148946675,703,703,703,703,0
|
|
20241211,103700,148946675,703,703,703,703,0
|
|
20241211,103600,148946675,703,704,704,703,1211
|
|
20241211,103500,148095339,704,703,704,703,11
|
|
20241211,103400,148087605,703,703,703,703,0
|
|
20241211,103300,148087605,703,703,704,703,39
|
|
20241211,103200,148060168,704,704,704,704,1418
|
|
20241211,103100,147061896,703,703,703,703,20
|
|
20241211,103000,147047836,702,702,702,702,523
|
|
20241211,102900,146680690,702,702,702,702,500
|
|
20241211,102800,146329690,702,702,702,701,2106
|
|
20241211,102700,144853278,702,702,702,702,504
|
|
20241211,102600,144499470,704,704,704,704,0
|
|
20241211,102500,144499470,704,704,704,704,72
|
|
20241211,102400,144448782,704,702,704,702,153
|
|
20241211,102300,144341114,704,704,704,704,0
|
|
20241211,102200,144341114,704,704,704,704,0
|
|
20241211,102100,144341114,704,702,704,702,15
|
|
20241211,102000,144330571,701,703,703,701,2
|
|
20241211,101900,144329167,701,703,703,701,1162
|
|
20241211,101800,143514061,701,703,703,701,505
|
|
20241211,101700,143159056,704,704,704,704,0
|
|
20241211,101600,143159056,704,703,704,703,3485
|
|
20241211,101500,140705755,703,700,703,700,5076
|
|
20241211,101400,137152552,703,700,703,700,2503
|
|
20241211,101300,135397592,702,702,702,702,0
|
|
20241211,101200,135397592,702,703,703,702,50
|
|
20241211,101100,135362491,704,704,704,704,0
|
|
20241211,101000,135362491,704,704,704,704,0
|
|
20241211,100900,135362491,704,703,704,703,1163
|
|
20241211,100800,134544901,703,703,703,703,257
|
|
20241211,100700,134364230,701,701,701,701,1
|
|
20241211,100600,134363529,704,700,704,700,157
|
|
20241211,100500,134253601,700,700,700,700,500
|
|
20241211,100400,133903601,700,700,700,700,10
|
|
20241211,100300,133896601,700,700,700,700,2000
|
|
20241211,100200,132496601,705,705,705,705,100
|
|
20241211,100100,132426101,705,700,705,700,1119
|
|
20241211,100000,131642796,700,700,700,700,0
|
|
20241211,095900,131642796,700,700,700,700,200
|
|
20241211,095800,131502796,698,700,700,698,3000
|
|
20241211,095700,129404460,704,701,704,700,5606
|
|
20241211,095600,125476393,701,703,703,701,12107
|
|
20241211,095500,116967262,704,704,704,704,1611
|
|
20241211,095400,115833118,705,705,705,705,10
|
|
20241211,095300,115826068,706,706,706,706,0
|
|
20241211,095200,115826068,706,706,706,706,0
|
|
20241211,095100,115826068,706,706,706,705,77
|
|
20241211,095000,115771717,707,707,707,707,198
|
|
20241211,094900,115631731,707,707,707,707,15
|
|
20241211,094800,115621126,708,708,708,708,0
|
|
20241211,094700,115621126,708,708,708,708,0
|
|
20241211,094600,115621126,708,708,708,708,200
|
|
20241211,094500,115479526,708,708,708,708,13
|
|
20241211,094400,115470322,708,708,708,708,1
|
|
20241211,094300,115469614,705,708,708,705,3867
|
|
20241211,094200,112740827,708,707,708,706,2642
|
|
20241211,094100,110874621,707,706,707,706,3104
|
|
20241211,094000,108682361,705,705,706,705,932
|
|
20241211,093900,108024639,705,705,705,704,2011
|
|
20241211,093800,106606894,705,704,705,704,1210
|
|
20241211,093700,105754693,701,701,701,701,4000
|
|
20241211,093600,102950693,702,702,702,702,509
|
|
20241211,093500,102593375,702,702,702,702,905
|
|
20241211,093400,101958065,704,704,704,704,440
|
|
20241211,093300,101648305,704,704,704,704,0
|
|
20241211,093200,101648305,704,702,704,702,467
|
|
20241211,093100,101319557,702,702,702,701,2110
|
|
20241211,093000,99839460,702,701,702,701,1215
|
|
20241211,092900,98987237,700,700,700,700,80
|
|
20241211,092800,98931237,699,699,699,699,21
|
|
20241211,092700,98916558,694,694,694,694,0
|
|
20241211,092600,98916558,694,694,694,694,499
|
|
20241211,092500,98570252,687,706,706,687,15693
|
|
20241211,092400,87650180,707,705,707,705,4357
|
|
20241211,092300,84570001,702,706,706,702,1610
|
|
20241211,092200,83433529,703,706,707,703,14829
|
|
20241211,092100,72961298,704,697,706,697,14545
|
|
20241211,092000,62727997,702,695,702,695,4148
|
|
20241211,091900,59826364,695,695,695,695,394
|
|
20241211,091800,59552534,695,695,695,695,12
|
|
20241211,091700,59544194,692,700,702,692,10830
|
|
20241211,091600,52000773,700,697,700,697,5079
|
|
20241211,091500,48449328,698,698,698,687,3069
|
|
20241211,091400,46327255,698,698,698,698,3
|
|
20241211,091300,46325161,688,693,693,688,4238
|
|
20241211,091200,43403962,693,693,698,693,26961
|
|
20241211,091100,24698564,693,698,698,693,8932
|
|
20241211,091000,18496486,697,699,699,696,2397
|
|
20241211,090900,16825054,659,659,659,659,0
|
|
20241211,090800,16825054,659,692,699,659,9445
|
|
20241211,090700,10322632,691,697,698,691,2053
|
|
20241211,090600,8891642,698,694,698,690,7548
|
|
20241211,090500,3654017,694,690,694,690,549
|
|
20241211,090400,3273775,690,690,690,690,631
|
|
20241211,090300,2838385,690,692,692,690,36
|
|
20241211,090200,2813535,690,690,690,690,77
|
|
20241211,090100,2760405,688,688,688,688,726
|
|
20241211,090000,2260917,687,687,687,687,3291
|