656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,195300,1679540645,665,665,665,665,85629
|
|
20241219,195200,1679540645,665,665,665,665,0
|
|
20241219,195100,1679540645,665,665,665,665,0
|
|
20241219,195000,1679540645,665,665,665,665,0
|
|
20241219,194900,1679540645,665,665,665,665,0
|
|
20241219,194800,1679540645,665,665,665,665,0
|
|
20241219,194700,1679540645,665,665,665,665,0
|
|
20241219,194600,1679540645,665,665,665,665,0
|
|
20241219,194500,1679540645,665,665,665,665,0
|
|
20241219,194400,1679540645,665,665,665,665,0
|
|
20241219,194300,1679540645,665,665,665,665,0
|
|
20241219,194200,1679540645,665,665,665,665,0
|
|
20241219,194100,1679540645,665,665,665,665,0
|
|
20241219,194000,1679540645,665,665,665,665,0
|
|
20241219,193900,1679540645,665,665,665,665,0
|
|
20241219,193800,1679540645,665,665,665,665,0
|
|
20241219,193700,1679540645,665,665,665,665,0
|
|
20241219,193600,1679540645,665,665,665,665,0
|
|
20241219,193500,1679540645,665,665,665,665,0
|
|
20241219,193400,1679540645,665,665,665,665,0
|
|
20241219,193300,1679540645,665,665,665,665,0
|
|
20241219,193200,1679540645,665,665,665,665,0
|
|
20241219,193100,1679540645,665,665,665,665,0
|
|
20241219,193000,1679540645,665,665,665,665,0
|
|
20241219,192900,1679540645,665,665,665,665,0
|
|
20241219,192800,1679540645,665,665,665,665,0
|
|
20241219,192700,1679540645,665,665,665,665,0
|
|
20241219,192600,1679540645,665,665,665,665,0
|
|
20241219,192500,1679540645,665,665,665,665,0
|
|
20241219,192400,1679540645,665,665,665,665,0
|
|
20241219,192300,1679540645,665,665,665,665,85629
|
|
20241219,192200,1679540645,665,665,665,665,0
|
|
20241219,192100,1679540645,665,665,665,665,0
|
|
20241219,192000,1679540645,665,665,665,665,0
|
|
20241219,191900,1679540645,665,665,665,665,0
|
|
20241219,191800,1679540645,665,665,665,665,0
|
|
20241219,191700,1679540645,665,665,665,665,0
|
|
20241219,191600,1679540645,665,665,665,665,0
|
|
20241219,191500,1679540645,665,665,665,665,0
|
|
20241219,191400,1679540645,665,665,665,665,0
|
|
20241219,191300,1679540645,665,665,665,665,0
|
|
20241219,191200,1679540645,665,665,665,665,0
|
|
20241219,191100,1679540645,665,665,665,665,0
|
|
20241219,191000,1679540645,665,665,665,665,0
|
|
20241219,190900,1679540645,665,665,665,665,0
|
|
20241219,190800,1679540645,665,665,665,665,0
|
|
20241219,190700,1679540645,665,665,665,665,0
|
|
20241219,190600,1679540645,665,665,665,665,0
|
|
20241219,190500,1679540645,665,665,665,665,0
|
|
20241219,190400,1679540645,665,665,665,665,0
|
|
20241219,190300,1679540645,665,665,665,665,0
|
|
20241219,190200,1679540645,665,665,665,665,0
|
|
20241219,190100,1679540645,665,665,665,665,0
|
|
20241219,190000,1679540645,665,665,665,665,0
|
|
20241219,185900,1679540645,665,665,665,665,0
|
|
20241219,185800,1679540645,665,665,665,665,0
|
|
20241219,185700,1679540645,665,665,665,665,0
|
|
20241219,185600,1679540645,665,665,665,665,0
|
|
20241219,185500,1679540645,665,665,665,665,0
|
|
20241219,185400,1679540645,665,665,665,665,0
|
|
20241219,185300,1679540645,665,665,665,665,85629
|
|
20241219,185200,1679540645,665,665,665,665,0
|
|
20241219,185100,1679540645,665,665,665,665,0
|
|
20241219,185000,1679540645,665,665,665,665,0
|
|
20241219,184900,1679540645,665,665,665,665,0
|
|
20241219,184800,1679540645,665,665,665,665,0
|
|
20241219,184700,1679540645,665,665,665,665,0
|
|
20241219,184600,1679540645,665,665,665,665,0
|
|
20241219,184500,1679540645,665,665,665,665,0
|
|
20241219,184400,1679540645,665,665,665,665,0
|
|
20241219,184300,1679540645,665,665,665,665,0
|
|
20241219,184200,1679540645,665,665,665,665,0
|
|
20241219,184100,1679540645,665,665,665,665,0
|
|
20241219,184000,1679540645,665,665,665,665,0
|
|
20241219,183900,1679540645,665,665,665,665,0
|
|
20241219,183800,1679540645,665,665,665,665,0
|
|
20241219,183700,1679540645,665,665,665,665,0
|
|
20241219,183600,1679540645,665,665,665,665,0
|
|
20241219,183500,1679540645,665,665,665,665,0
|
|
20241219,183400,1679540645,665,665,665,665,0
|
|
20241219,183300,1679540645,665,665,665,665,0
|
|
20241219,183200,1679540645,665,665,665,665,0
|
|
20241219,183100,1679540645,665,665,665,665,0
|
|
20241219,183000,1679540645,665,665,665,665,0
|
|
20241219,182900,1679540645,665,665,665,665,0
|
|
20241219,182800,1679540645,665,665,665,665,0
|
|
20241219,182700,1679540645,665,665,665,665,0
|
|
20241219,182600,1679540645,665,665,665,665,0
|
|
20241219,182500,1679540645,665,665,665,665,0
|
|
20241219,182400,1679540645,665,665,665,665,0
|
|
20241219,182300,1679540645,665,665,665,665,85629
|
|
20241219,182200,1679540645,665,665,665,665,0
|
|
20241219,182100,1679540645,665,665,665,665,0
|
|
20241219,182000,1679540645,665,665,665,665,0
|
|
20241219,181900,1679540645,665,665,665,665,0
|
|
20241219,181800,1679540645,665,665,665,665,0
|
|
20241219,181700,1679540645,665,665,665,665,0
|
|
20241219,181600,1679540645,665,665,665,665,0
|
|
20241219,181500,1679540645,665,665,665,665,0
|
|
20241219,181400,1679540645,665,665,665,665,0
|
|
20241219,181300,1679540645,665,665,665,665,0
|
|
20241219,181200,1679540645,665,665,665,665,0
|
|
20241219,181100,1679540645,665,665,665,665,0
|
|
20241219,181000,1679540645,665,665,665,665,0
|
|
20241219,180900,1679540645,665,665,665,665,0
|
|
20241219,180800,1679540645,665,665,665,665,0
|
|
20241219,180700,1679540645,665,665,665,665,0
|
|
20241219,180600,1679540645,665,665,665,665,0
|
|
20241219,180500,1679540645,665,665,665,665,0
|
|
20241219,180400,1679540645,665,665,665,665,0
|
|
20241219,180300,1679540645,665,665,665,665,0
|
|
20241219,180200,1679540645,665,665,665,665,0
|
|
20241219,180100,1679540645,665,665,665,665,0
|
|
20241219,180000,1679540645,665,665,665,665,0
|
|
20241219,175900,1679540645,665,665,665,665,0
|
|
20241219,175800,1679540645,665,665,665,665,0
|
|
20241219,175700,1679540645,665,665,665,665,0
|
|
20241219,175600,1679540645,665,665,665,665,0
|
|
20241219,175500,1679540645,665,665,665,665,0
|
|
20241219,175400,1679540645,665,665,665,665,0
|
|
20241219,175300,1679540645,665,665,665,665,85629
|
|
20241219,175200,1679540645,665,665,665,665,0
|
|
20241219,175100,1679540645,665,665,665,665,0
|
|
20241219,175000,1679540645,665,665,665,665,0
|
|
20241219,174900,1679540645,665,665,665,665,0
|
|
20241219,174800,1679540645,665,665,665,665,0
|
|
20241219,174700,1679540645,665,665,665,665,0
|
|
20241219,174600,1679540645,665,665,665,665,0
|
|
20241219,174500,1679540645,665,665,665,665,0
|
|
20241219,174400,1679540645,665,665,665,665,0
|
|
20241219,174300,1679540645,665,665,665,665,0
|
|
20241219,174200,1679540645,665,665,665,665,0
|
|
20241219,174100,1679540645,665,665,665,665,0
|
|
20241219,174000,1679540645,665,665,665,665,0
|
|
20241219,173900,1679540645,665,665,665,665,0
|
|
20241219,173800,1679540645,665,665,665,665,0
|
|
20241219,173700,1679540645,665,665,665,665,0
|
|
20241219,173600,1679540645,665,665,665,665,0
|
|
20241219,173500,1679540645,665,665,665,665,0
|
|
20241219,173400,1679540645,665,665,665,665,0
|
|
20241219,173300,1679540645,665,665,665,665,0
|
|
20241219,173200,1679540645,665,665,665,665,0
|
|
20241219,173100,1679540645,665,665,665,665,0
|
|
20241219,173000,1679540645,665,665,665,665,0
|
|
20241219,172900,1679540645,665,665,665,665,0
|
|
20241219,172800,1679540645,665,665,665,665,0
|
|
20241219,172700,1679540645,665,665,665,665,0
|
|
20241219,172600,1679540645,665,665,665,665,0
|
|
20241219,172500,1679540645,665,665,665,665,0
|
|
20241219,172400,1679540645,665,665,665,665,0
|
|
20241219,172300,1679540645,665,665,665,665,85629
|
|
20241219,172200,1679540645,665,665,665,665,0
|
|
20241219,172100,1679540645,665,665,665,665,0
|
|
20241219,172000,1679540645,665,665,665,665,0
|
|
20241219,171900,1679540645,665,665,665,665,0
|
|
20241219,171800,1679540645,665,665,665,665,0
|
|
20241219,171700,1679540645,665,665,665,665,0
|
|
20241219,171600,1679540645,665,665,665,665,0
|
|
20241219,171500,1679540645,665,665,665,665,0
|
|
20241219,171400,1679540645,665,665,665,665,0
|
|
20241219,171300,1679540645,665,665,665,665,0
|
|
20241219,171200,1679540645,665,665,665,665,0
|
|
20241219,171100,1679540645,665,665,665,665,0
|
|
20241219,171000,1679540645,665,665,665,665,0
|
|
20241219,170900,1679540645,665,665,665,665,0
|
|
20241219,170800,1679540645,665,665,665,665,0
|
|
20241219,170700,1679540645,665,665,665,665,0
|
|
20241219,170600,1679540645,665,665,665,665,0
|
|
20241219,170500,1679540645,665,665,665,665,0
|
|
20241219,170400,1679540645,665,665,665,665,0
|
|
20241219,170300,1679540645,665,665,665,665,0
|
|
20241219,170200,1679540645,665,665,665,665,0
|
|
20241219,170100,1679540645,665,665,665,665,0
|
|
20241219,170000,1679540645,665,665,665,665,0
|
|
20241219,165900,1679540645,665,665,665,665,0
|
|
20241219,165800,1679540645,665,665,665,665,0
|
|
20241219,165700,1679540645,665,665,665,665,0
|
|
20241219,165600,1679540645,665,665,665,665,0
|
|
20241219,165500,1679540645,665,665,665,665,0
|
|
20241219,165400,1679540645,665,665,665,665,0
|
|
20241219,165300,1679540645,665,665,665,665,85629
|
|
20241219,165200,1679540645,665,665,665,665,0
|
|
20241219,165100,1679540645,665,665,665,665,0
|
|
20241219,165000,1679540645,665,665,665,665,0
|
|
20241219,164900,1679540645,665,665,665,665,0
|
|
20241219,164800,1679540645,665,665,665,665,0
|
|
20241219,164700,1679540645,665,665,665,665,0
|
|
20241219,164600,1679540645,665,665,665,665,0
|
|
20241219,164500,1679540645,665,665,665,665,0
|
|
20241219,164400,1679540645,665,665,665,665,0
|
|
20241219,164300,1679540645,665,665,665,665,0
|
|
20241219,164200,1679540645,665,665,665,665,0
|
|
20241219,164100,1679540645,665,665,665,665,0
|
|
20241219,164000,1679540645,665,665,665,665,0
|
|
20241219,163900,1679540645,665,665,665,665,0
|
|
20241219,163800,1679540645,665,665,665,665,0
|
|
20241219,163700,1679540645,665,665,665,665,0
|
|
20241219,163600,1679540645,665,665,665,665,0
|
|
20241219,163500,1679540645,665,665,665,665,0
|
|
20241219,163400,1679540645,665,665,665,665,0
|
|
20241219,163300,1679540645,665,665,665,665,0
|
|
20241219,163200,1679540645,665,665,665,665,0
|
|
20241219,163100,1679540645,665,665,665,665,0
|
|
20241219,163000,1679540645,665,665,665,665,0
|
|
20241219,162900,1679540645,665,665,665,665,0
|
|
20241219,162800,1679540645,665,665,665,665,0
|
|
20241219,162700,1679540645,665,665,665,665,0
|
|
20241219,162600,1679540645,665,665,665,665,0
|
|
20241219,162500,1679540645,665,665,665,665,0
|
|
20241219,162400,1679540645,665,665,665,665,0
|
|
20241219,162300,1679540645,665,665,665,665,85629
|
|
20241219,162200,1679540645,665,665,665,665,0
|
|
20241219,162100,1679540645,665,665,665,665,0
|
|
20241219,162000,1679540645,665,665,665,665,0
|
|
20241219,161900,1679540645,665,665,665,665,0
|
|
20241219,161800,1679540645,665,665,665,665,0
|
|
20241219,161700,1679540645,665,665,665,665,0
|
|
20241219,161600,1679540645,665,665,665,665,0
|
|
20241219,161500,1679540645,665,665,665,665,0
|
|
20241219,161400,1679540645,665,665,665,665,0
|
|
20241219,161300,1679540645,665,665,665,665,0
|
|
20241219,161200,1679540645,665,665,665,665,0
|
|
20241219,161100,1679540645,665,665,665,665,0
|
|
20241219,161000,1679540645,665,665,665,665,0
|
|
20241219,160900,1679540645,665,665,665,665,0
|
|
20241219,160800,1679540645,665,665,665,665,0
|
|
20241219,160700,1679540645,665,665,665,665,0
|
|
20241219,160600,1679540645,665,665,665,665,0
|
|
20241219,160500,1679540645,665,665,665,665,0
|
|
20241219,160400,1679540645,665,665,665,665,0
|
|
20241219,160300,1679540645,665,665,665,665,0
|
|
20241219,160200,1679540645,665,665,665,665,0
|
|
20241219,160100,1679540645,665,665,665,665,0
|
|
20241219,160000,1679540645,665,665,665,665,0
|
|
20241219,155900,1679540645,665,665,665,665,0
|
|
20241219,155800,1679540645,665,665,665,665,0
|
|
20241219,155700,1679540645,665,665,665,665,0
|
|
20241219,155600,1679540645,665,665,665,665,0
|
|
20241219,155500,1679540645,665,665,665,665,0
|
|
20241219,155400,1679540645,665,665,665,665,0
|
|
20241219,155300,1679540645,665,665,665,665,85629
|
|
20241219,155200,1679540645,665,665,665,665,0
|
|
20241219,155100,1679540645,665,665,665,665,0
|
|
20241219,155000,1679540645,665,665,665,665,0
|
|
20241219,154900,1679540645,665,665,665,665,0
|
|
20241219,154800,1679540645,665,665,665,665,0
|
|
20241219,154700,1679540645,665,665,665,665,0
|
|
20241219,154600,1679540645,665,665,665,665,0
|
|
20241219,154500,1679540645,665,665,665,665,0
|
|
20241219,154400,1679540645,665,665,665,665,0
|
|
20241219,154300,1679540645,665,665,665,665,0
|
|
20241219,154200,1679540645,665,665,665,665,0
|
|
20241219,154100,1679540645,665,665,665,665,0
|
|
20241219,154000,1679540645,665,665,665,665,0
|
|
20241219,153900,1679540645,665,665,665,665,0
|
|
20241219,153800,1679540645,665,665,665,665,0
|
|
20241219,153700,1679540645,665,665,665,665,0
|
|
20241219,153600,1679540645,665,665,665,665,0
|
|
20241219,153500,1679540645,665,665,665,665,0
|
|
20241219,153400,1679540645,665,665,665,665,0
|
|
20241219,153300,1679540645,665,665,665,665,0
|
|
20241219,153200,1679540645,665,665,665,665,0
|
|
20241219,153100,1679540645,665,665,665,665,0
|
|
20241219,153000,1679540645,665,665,665,665,85629
|
|
20241219,152900,1622597360,685,685,685,685,0
|
|
20241219,152800,1622597360,685,685,685,685,0
|
|
20241219,152700,1622597360,685,685,685,685,0
|
|
20241219,152600,1622597360,685,685,685,685,0
|
|
20241219,152500,1622597360,685,685,685,685,0
|
|
20241219,152400,1622597360,685,685,685,685,0
|
|
20241219,152300,1622597360,685,685,685,685,0
|
|
20241219,152200,1622597360,685,685,685,685,0
|
|
20241219,152100,1622597360,685,685,685,685,0
|
|
20241219,152000,1622597360,685,685,685,685,0
|
|
20241219,151900,1622597360,685,687,687,682,2566
|
|
20241219,151800,1620839175,687,683,687,676,14256
|
|
20241219,151700,1611129841,685,686,686,684,1459
|
|
20241219,151600,1610130970,689,679,689,679,41159
|
|
20241219,151500,1581975505,680,680,680,679,963
|
|
20241219,151400,1581320849,681,679,681,679,5241
|
|
20241219,151300,1577756826,679,676,679,676,4019
|
|
20241219,151200,1575031205,679,676,679,676,12
|
|
20241219,151100,1575023063,678,678,678,678,1250
|
|
20241219,151000,1574175563,678,676,678,674,2049
|
|
20241219,150900,1572791728,679,678,679,678,1663
|
|
20241219,150800,1571663554,677,678,679,677,325
|
|
20241219,150700,1571443219,679,678,679,678,1660
|
|
20241219,150600,1570317729,678,678,678,678,763
|
|
20241219,150500,1569800415,675,677,679,675,1069
|
|
20241219,150400,1569077389,677,679,679,677,1178
|
|
20241219,150300,1568279746,677,678,679,677,3361
|
|
20241219,150200,1566002977,679,680,680,679,186
|
|
20241219,150100,1565876502,679,680,680,679,775
|
|
20241219,150000,1565350267,681,681,681,681,1
|
|
20241219,145900,1565349586,677,679,679,677,120
|
|
20241219,145800,1565268342,680,680,680,677,4533
|
|
20241219,145700,1562185905,676,676,676,676,1
|
|
20241219,145600,1562185229,677,677,683,675,4785
|
|
20241219,145500,1558929258,675,674,675,673,3745
|
|
20241219,145400,1556403599,673,675,675,673,1152
|
|
20241219,145300,1555626223,675,676,676,675,11
|
|
20241219,145200,1555618797,675,676,676,675,2190
|
|
20241219,145100,1554140258,676,676,676,675,4882
|
|
20241219,145000,1550844448,677,677,677,677,0
|
|
20241219,144900,1550844448,677,676,677,673,6117
|
|
20241219,144800,1546710582,676,677,678,676,4102
|
|
20241219,144700,1543931228,677,679,679,677,7104
|
|
20241219,144600,1539111201,679,679,681,679,3799
|
|
20241219,144500,1536530441,680,679,680,678,612
|
|
20241219,144400,1536115343,680,680,680,679,1370
|
|
20241219,144300,1535184911,679,679,680,679,174
|
|
20241219,144200,1535066618,678,680,680,678,2290
|
|
20241219,144100,1533511998,678,678,680,678,4713
|
|
20241219,144000,1530316580,679,680,681,679,1210
|
|
20241219,143900,1529494878,678,677,680,677,2311
|
|
20241219,143800,1527928415,677,678,679,677,3001
|
|
20241219,143700,1525892224,674,679,680,673,468
|
|
20241219,143600,1525574247,672,672,679,672,1801
|
|
20241219,143500,1524362121,671,673,674,671,7707
|
|
20241219,143400,1519179847,674,673,674,672,4252
|
|
20241219,143300,1516318012,673,677,677,673,3160
|
|
20241219,143200,1514188142,674,677,677,674,9801
|
|
20241219,143100,1507572546,675,675,678,675,240
|
|
20241219,143000,1507409885,676,678,680,676,13432
|
|
20241219,142900,1498319616,679,681,681,679,11010
|
|
20241219,142800,1490838650,683,680,683,680,1909
|
|
20241219,142700,1489538570,681,681,681,681,1350
|
|
20241219,142600,1488619220,683,681,683,681,4061
|
|
20241219,142500,1485850079,682,679,683,679,203
|
|
20241219,142400,1485711635,683,683,683,678,23
|
|
20241219,142300,1485696003,678,683,683,678,17
|
|
20241219,142200,1485684438,678,681,683,678,2241
|
|
20241219,142100,1484157504,681,681,681,681,777
|
|
20241219,142000,1483628367,681,680,681,680,7286
|
|
20241219,141900,1478673886,680,680,681,680,10090
|
|
20241219,141800,1471812596,677,677,677,677,0
|
|
20241219,141700,1471812596,677,678,680,677,6104
|
|
20241219,141600,1467662331,678,680,680,678,62
|
|
20241219,141500,1467620209,679,679,680,678,280
|
|
20241219,141400,1467429936,679,680,680,677,37
|
|
20241219,141300,1467404784,677,680,680,676,8
|
|
20241219,141200,1467399358,676,678,680,676,8007
|
|
20241219,141100,1461963216,675,677,678,675,1499
|
|
20241219,141000,1460947231,675,674,676,674,1478
|
|
20241219,140900,1459950908,674,674,674,674,299
|
|
20241219,140800,1459749382,674,675,675,673,1089
|
|
20241219,140700,1459015323,673,673,674,673,230
|
|
20241219,140600,1458860405,673,673,674,673,49
|
|
20241219,140500,1458827406,673,671,673,671,3110
|
|
20241219,140400,1456734544,675,671,675,671,199
|
|
20241219,140300,1456600885,674,671,674,671,4841
|
|
20241219,140200,1453347578,670,670,673,670,15
|
|
20241219,140100,1453337525,673,668,673,668,974
|
|
20241219,140000,1452682112,668,672,672,667,28170
|
|
20241219,135900,1433845105,673,673,673,673,201
|
|
20241219,135800,1433709832,672,673,674,672,2474
|
|
20241219,135700,1432045222,673,673,673,673,616
|
|
20241219,135600,1431630654,673,674,674,673,12
|
|
20241219,135500,1431622567,673,674,674,672,634
|
|
20241219,135400,1431195273,672,674,674,672,747
|
|
20241219,135300,1430691821,672,674,674,672,1842
|
|
20241219,135200,1429450319,672,672,672,672,279
|
|
20241219,135100,1429262831,674,673,677,672,1575
|
|
20241219,135000,1428203283,677,676,679,674,875
|
|
20241219,134900,1427612309,678,675,680,675,5817
|
|
20241219,134800,1423670978,675,672,675,672,1821
|
|
20241219,134700,1422445222,672,672,672,671,489
|
|
20241219,134600,1422116702,672,669,672,669,1926
|
|
20241219,134500,1420828196,669,672,672,669,626
|
|
20241219,134400,1420409381,673,673,675,668,10179
|
|
20241219,134300,1413592994,675,673,675,673,10
|
|
20241219,134200,1413586262,675,675,675,672,2539
|
|
20241219,134100,1411874171,675,673,675,673,113
|
|
20241219,134000,1411798118,675,675,675,675,0
|
|
20241219,133900,1411798118,675,675,675,675,1
|
|
20241219,133800,1411797443,673,673,673,673,143
|
|
20241219,133700,1411701204,673,673,674,673,10269
|
|
20241219,133600,1404789876,673,673,673,673,1300
|
|
20241219,133500,1403914976,674,674,674,674,0
|
|
20241219,133400,1403914976,674,673,674,673,75
|
|
20241219,133300,1403864500,673,670,674,670,111
|
|
20241219,133200,1403790123,674,672,674,670,6602
|
|
20241219,133100,1399364585,674,674,674,674,0
|
|
20241219,133000,1399364585,674,671,674,671,93
|
|
20241219,132900,1399302179,671,672,672,671,3677
|
|
20241219,132800,1396834801,671,674,674,671,601
|
|
20241219,132700,1396430327,670,672,672,670,2107
|
|
20241219,132600,1395017344,672,674,674,672,119
|
|
20241219,132500,1394937338,674,673,674,673,14
|
|
20241219,132400,1394927903,674,674,674,674,0
|
|
20241219,132300,1394927903,674,675,676,674,3936
|
|
20241219,132200,1392272310,675,675,675,675,0
|
|
20241219,132100,1392272310,675,673,675,673,501
|
|
20241219,132000,1391934835,671,671,671,671,937
|
|
20241219,131900,1391306108,671,675,675,671,43
|
|
20241219,131800,1391277251,675,675,675,675,21
|
|
20241219,131700,1391263076,676,676,676,676,0
|
|
20241219,131600,1391263076,676,673,676,669,4171
|
|
20241219,131500,1388462154,676,673,676,673,10
|
|
20241219,131400,1388455421,676,675,676,674,3974
|
|
20241219,131300,1385773510,673,673,673,673,140
|
|
20241219,131200,1385679290,675,675,675,675,10
|
|
20241219,131100,1385672540,676,676,676,676,0
|
|
20241219,131000,1385672540,676,676,676,676,1000
|
|
20241219,130900,1384996540,676,676,676,676,1
|
|
20241219,130800,1384995864,672,674,674,672,100
|
|
20241219,130700,1384928598,675,675,675,675,0
|
|
20241219,130600,1384928598,675,674,675,674,55
|
|
20241219,130500,1384891482,675,675,675,675,11
|
|
20241219,130400,1384884057,675,677,677,675,91
|
|
20241219,130300,1384822518,677,677,677,677,1
|
|
20241219,130200,1384821841,671,674,674,671,1821
|
|
20241219,130100,1383598154,678,678,678,678,1
|
|
20241219,130000,1383597476,673,673,673,673,147
|
|
20241219,125900,1383498545,679,679,679,679,1000
|
|
20241219,125800,1382819545,679,679,679,679,1
|
|
20241219,125700,1382818866,672,674,674,672,4500
|
|
20241219,125600,1379791491,674,674,674,674,996
|
|
20241219,125500,1379120187,674,674,674,674,0
|
|
20241219,125400,1379120187,674,677,677,674,2244
|
|
20241219,125300,1377601452,677,677,677,677,174
|
|
20241219,125200,1377483654,680,680,680,680,100
|
|
20241219,125100,1377415654,680,676,680,675,2253
|
|
20241219,125000,1375885480,680,680,680,680,0
|
|
20241219,124900,1375885480,680,676,680,675,11114
|
|
20241219,124800,1368335289,678,677,678,677,2
|
|
20241219,124700,1368333934,676,676,676,676,10
|
|
20241219,124600,1368327174,678,678,678,678,439
|
|
20241219,124500,1368029532,679,675,679,675,11
|
|
20241219,124400,1368022103,678,678,678,678,4333
|
|
20241219,124300,1365084329,678,678,678,675,852
|
|
20241219,124200,1364506676,677,677,677,677,30
|
|
20241219,124100,1364486366,676,674,676,674,16798
|
|
20241219,124000,1353147423,672,674,674,672,350
|
|
20241219,123900,1352911525,672,673,673,672,20
|
|
20241219,123800,1352898075,675,675,675,675,0
|
|
20241219,123700,1352898075,675,672,675,672,2770
|
|
20241219,123600,1351032327,671,671,671,671,950
|
|
20241219,123500,1350394877,672,671,672,671,511
|
|
20241219,123400,1350051995,671,671,671,671,338
|
|
20241219,123300,1349825197,670,671,671,670,81
|
|
20241219,123200,1349770868,668,671,671,668,1001
|
|
20241219,123100,1349102195,668,670,670,668,2593
|
|
20241219,123000,1347367885,672,672,672,672,0
|
|
20241219,122900,1347367885,672,672,672,672,42
|
|
20241219,122800,1347339661,667,668,668,667,1426
|
|
20241219,122700,1346387095,668,668,668,668,150
|
|
20241219,122600,1346286895,670,674,674,670,20562
|
|
20241219,122500,1332506715,674,671,674,671,1595
|
|
20241219,122400,1331436170,671,671,671,671,601
|
|
20241219,122300,1331032899,670,673,673,670,2294
|
|
20241219,122200,1329492139,670,672,672,670,150
|
|
20241219,122100,1329391341,675,674,675,674,300
|
|
20241219,122000,1329188973,675,673,675,673,3000
|
|
20241219,121900,1327164180,672,672,672,672,274
|
|
20241219,121800,1326980052,672,669,672,669,12316
|
|
20241219,121700,1318734254,669,667,669,667,1000
|
|
20241219,121600,1318065295,666,666,668,666,125
|
|
20241219,121500,1317981845,666,665,666,665,1183
|
|
20241219,121400,1317195065,665,664,665,664,130
|
|
20241219,121300,1317108645,664,664,664,662,208
|
|
20241219,121200,1316970535,663,662,664,662,1202
|
|
20241219,121100,1316174408,664,663,664,662,702
|
|
20241219,121000,1315709171,663,663,663,663,520
|
|
20241219,120900,1315364411,662,658,662,658,8899
|
|
20241219,120800,1309484143,660,658,662,656,29825
|
|
20241219,120700,1289887558,657,663,669,650,42375
|
|
20241219,120600,1262077902,663,663,663,663,1150
|
|
20241219,120500,1261315452,663,660,663,660,1231
|
|
20241219,120400,1260499449,660,668,668,659,57388
|
|
20241219,120300,1222395239,668,669,669,668,289
|
|
20241219,120200,1222202147,670,669,670,668,1556
|
|
20241219,120100,1221161159,669,670,670,669,1186
|
|
20241219,120000,1220367225,670,671,671,670,250
|
|
20241219,115900,1220199723,670,670,670,670,0
|
|
20241219,115800,1220199723,670,669,670,669,1135
|
|
20241219,115700,1219440403,671,671,671,671,7
|
|
20241219,115600,1219435706,669,670,671,669,5849
|
|
20241219,115500,1215517694,669,669,669,669,3
|
|
20241219,115400,1215515687,670,670,670,670,108
|
|
20241219,115300,1215443327,670,670,670,670,6544
|
|
20241219,115200,1211058847,670,670,670,670,166
|
|
20241219,115100,1210947627,670,670,670,665,5850
|
|
20241219,115000,1207055579,670,669,670,669,3893
|
|
20241219,114900,1204447318,669,669,669,669,500
|
|
20241219,114800,1204112818,669,666,669,665,3258
|
|
20241219,114700,1201945339,665,665,665,665,700
|
|
20241219,114600,1201479839,664,668,670,664,13332
|
|
20241219,114500,1192586438,666,666,666,666,0
|
|
20241219,114400,1192586438,666,671,672,666,4590
|
|
20241219,114300,1189526371,670,666,671,666,1169
|
|
20241219,114200,1188747132,663,671,671,663,38727
|
|
20241219,114100,1162908041,671,674,674,671,687
|
|
20241219,114000,1162447055,671,672,672,670,345
|
|
20241219,113900,1162215856,674,671,674,671,272
|
|
20241219,113800,1162032741,675,669,675,669,31807
|
|
20241219,113700,1140726994,669,672,672,669,12213
|
|
20241219,113600,1132545693,672,677,679,672,10472
|
|
20241219,113500,1125489100,677,673,677,672,7283
|
|
20241219,113400,1120588021,673,682,682,669,77426
|
|
20241219,113300,1068292161,682,682,683,682,200
|
|
20241219,113200,1068155741,683,683,683,682,689
|
|
20241219,113100,1067685666,683,684,684,683,2647
|
|
20241219,113000,1065877565,684,686,686,683,4294
|
|
20241219,112900,1062939974,686,687,687,686,6
|
|
20241219,112800,1062935857,685,686,687,685,501
|
|
20241219,112700,1062591872,688,684,688,684,1319
|
|
20241219,112600,1061689272,684,685,685,684,4116
|
|
20241219,112500,1058869821,685,685,685,685,1999
|
|
20241219,112400,1057500506,687,690,690,687,481
|
|
20241219,112300,1057168854,685,685,685,685,166
|
|
20241219,112200,1057055144,682,685,685,682,2985
|
|
20241219,112100,1055016972,683,686,686,680,14955
|
|
20241219,112000,1044820568,684,695,696,684,11462
|
|
20241219,111900,1036947799,695,695,704,695,19047
|
|
20241219,111800,1023668618,697,690,703,690,28396
|
|
20241219,111700,1003939256,690,686,691,685,14102
|
|
20241219,111600,994253691,686,683,686,682,14044
|
|
20241219,111500,984646984,683,683,684,683,208
|
|
20241219,111400,984504720,685,681,685,680,964
|
|
20241219,111300,983849170,685,685,685,680,11888
|
|
20241219,111200,975753621,684,685,685,684,50
|
|
20241219,111100,975719413,685,685,685,684,170
|
|
20241219,111000,975603125,684,685,685,684,104
|
|
20241219,110900,975531985,685,685,685,685,1459
|
|
20241219,110800,974532570,685,685,685,683,4459
|
|
20241219,110700,971486282,685,686,686,685,276
|
|
20241219,110600,971297060,686,687,687,686,16
|
|
20241219,110500,971286076,687,687,688,687,13
|
|
20241219,110400,971277144,687,687,687,687,692
|
|
20241219,110300,970801740,686,686,687,686,1144
|
|
20241219,110200,970015881,686,687,687,686,17
|
|
20241219,110100,970004214,684,687,687,684,73
|
|
20241219,110000,969954185,687,685,689,682,1970
|
|
20241219,105900,968609096,684,684,684,683,5203
|
|
20241219,105800,965052506,684,685,685,684,6930
|
|
20241219,105700,960312380,685,686,686,685,7000
|
|
20241219,105600,955517362,685,688,688,685,2326
|
|
20241219,105500,953920587,688,690,690,688,111
|
|
20241219,105400,953844217,688,688,688,688,425
|
|
20241219,105300,953551817,688,688,688,688,1090
|
|
20241219,105200,952801897,689,691,691,689,1373
|
|
20241219,105100,951854592,691,691,692,691,830
|
|
20241219,105000,951281051,691,691,691,691,0
|
|
20241219,104900,951281051,691,691,691,691,8
|
|
20241219,104800,951275523,692,692,692,692,204
|
|
20241219,104700,951134355,692,692,692,692,683
|
|
20241219,104600,950661719,691,691,691,690,1264
|
|
20241219,104500,949788942,693,689,693,689,1618
|
|
20241219,104400,948668272,689,689,689,689,510
|
|
20241219,104300,948316882,687,688,688,687,389
|
|
20241219,104200,948049302,688,689,689,688,777
|
|
20241219,104100,947514002,689,693,693,689,26
|
|
20241219,104000,947496008,693,693,693,693,4
|
|
20241219,103900,947493236,693,691,693,691,391
|
|
20241219,103800,947222937,690,691,691,690,677
|
|
20241219,103700,946755150,691,686,691,686,6858
|
|
20241219,103600,942039274,685,683,685,683,8885
|
|
20241219,103500,935955827,685,685,685,685,424
|
|
20241219,103400,935665387,681,683,685,681,8813
|
|
20241219,103300,929656048,684,687,687,684,581
|
|
20241219,103200,929258436,685,688,689,685,2330
|
|
20241219,103100,927655435,689,688,689,683,8179
|
|
20241219,103000,922051633,689,685,689,685,1249
|
|
20241219,102900,921195308,685,683,685,683,5421
|
|
20241219,102800,917487496,683,681,684,681,6306
|
|
20241219,102700,913179562,681,687,687,681,28607
|
|
20241219,102600,893614242,687,686,687,686,876
|
|
20241219,102500,893013276,686,689,689,686,4619
|
|
20241219,102400,889836361,689,689,689,688,11705
|
|
20241219,102300,881781716,689,689,689,689,142
|
|
20241219,102200,881683878,688,688,689,688,406
|
|
20241219,102100,881404440,688,691,691,686,36881
|
|
20241219,102000,855980206,691,695,695,691,20458
|
|
20241219,101900,841815858,693,693,694,693,1280
|
|
20241219,101800,840927818,695,693,695,692,5157
|
|
20241219,101700,837357690,694,693,695,693,7107
|
|
20241219,101600,832430519,693,698,698,693,6925
|
|
20241219,101500,827628489,693,697,699,693,5084
|
|
20241219,101400,824099607,696,695,696,694,337
|
|
20241219,101300,823865072,696,693,696,693,6834
|
|
20241219,101200,819129097,694,694,694,693,11788
|
|
20241219,101100,810951543,694,693,694,693,16277
|
|
20241219,101000,799662007,693,693,693,693,1410
|
|
20241219,100900,798684877,693,695,695,693,7298
|
|
20241219,100800,793622094,694,694,694,694,140
|
|
20241219,100700,793524934,693,692,693,692,14362
|
|
20241219,100600,783575731,696,700,700,693,34752
|
|
20241219,100500,759403497,700,700,700,700,1663
|
|
20241219,100400,758239397,698,701,701,698,103
|
|
20241219,100300,758167224,697,701,701,697,57686
|
|
20241219,100200,717846292,700,702,702,700,3950
|
|
20241219,100100,715077487,702,702,703,702,1252
|
|
20241219,100000,714198571,702,702,703,702,2984
|
|
20241219,095900,712100841,702,702,702,701,1893
|
|
20241219,095800,710773698,701,701,701,701,422
|
|
20241219,095700,710477876,700,700,700,700,1
|
|
20241219,095600,710477176,700,702,703,700,5074
|
|
20241219,095500,706912231,702,702,703,701,5925
|
|
20241219,095400,702752936,699,699,699,699,2100
|
|
20241219,095300,701285036,699,702,702,699,2540
|
|
20241219,095200,699507422,702,704,704,700,1005
|
|
20241219,095100,698803788,704,700,705,700,5435
|
|
20241219,095000,694977690,700,702,705,700,4978
|
|
20241219,094900,691484365,702,699,702,699,1306
|
|
20241219,094800,690571053,699,700,700,699,16389
|
|
20241219,094700,679100291,700,708,708,700,13881
|
|
20241219,094600,669362070,704,710,710,704,3328
|
|
20241219,094500,666999268,711,706,711,705,37540
|
|
20241219,094400,640450391,701,707,707,701,3297
|
|
20241219,094300,638129905,707,706,707,704,4231
|
|
20241219,094200,635149472,704,703,704,703,2522
|
|
20241219,094100,633374040,703,700,703,700,1632
|
|
20241219,094000,632231607,699,704,704,699,1044
|
|
20241219,093900,631501081,700,704,704,700,7252
|
|
20241219,093800,626424492,704,701,707,700,9289
|
|
20241219,093700,619918138,707,700,707,700,12273
|
|
20241219,093600,611292031,700,705,705,699,18512
|
|
20241219,093500,598324301,708,706,708,702,1628
|
|
20241219,093400,597174915,704,701,704,699,17021
|
|
20241219,093300,585259270,700,706,706,700,27312
|
|
20241219,093200,566114963,706,704,706,701,12372
|
|
20241219,093100,557431483,703,704,704,702,18983
|
|
20241219,093000,544085940,704,707,712,704,9000
|
|
20241219,092900,537735962,707,708,708,706,3995
|
|
20241219,092800,534913889,708,709,709,707,7103
|
|
20241219,092700,529880586,709,710,710,708,20256
|
|
20241219,092600,515521679,710,710,715,708,15033
|
|
20241219,092500,504842240,710,715,715,710,17145
|
|
20241219,092400,492658969,716,718,718,714,17311
|
|
20241219,092300,480271985,718,719,720,716,14613
|
|
20241219,092200,469777219,719,718,720,716,38747
|
|
20241219,092100,441902111,718,716,720,714,23047
|
|
20241219,092000,425365237,716,716,717,713,6658
|
|
20241219,091900,420598701,717,712,718,708,28564
|
|
20241219,091800,400178396,713,712,713,708,15653
|
|
20241219,091700,389028151,712,711,713,707,7565
|
|
20241219,091600,383639458,711,709,711,707,8868
|
|
20241219,091500,377343228,710,708,710,707,9101
|
|
20241219,091400,370892450,709,704,710,704,13350
|
|
20241219,091300,361437879,706,702,706,702,4453
|
|
20241219,091200,358308469,706,707,708,701,4455
|
|
20241219,091100,355166960,707,704,707,701,15147
|
|
20241219,091000,344513834,702,702,705,702,9772
|
|
20241219,090900,337653427,705,705,707,703,16545
|
|
20241219,090800,326008625,705,710,710,704,8799
|
|
20241219,090700,319794342,710,709,713,707,25033
|
|
20241219,090600,302067740,713,713,715,706,26238
|
|
20241219,090500,283427983,718,720,723,712,42503
|
|
20241219,090400,252894093,719,701,720,701,49416
|
|
20241219,090300,217722261,710,693,713,693,54189
|
|
20241219,090200,179588411,696,710,710,693,53924
|
|
20241219,090100,141907271,710,694,715,688,70610
|
|
20241219,090000,92206600,694,685,694,675,134904
|