595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,185200,2334188057,649,649,649,649,64015
|
|
20241219,185100,2334188057,649,649,649,649,0
|
|
20241219,185000,2334188057,649,649,649,649,0
|
|
20241219,184900,2334188057,649,649,649,649,0
|
|
20241219,184800,2334188057,649,649,649,649,0
|
|
20241219,184700,2334188057,649,649,649,649,0
|
|
20241219,184600,2334188057,649,649,649,649,0
|
|
20241219,184500,2334188057,649,649,649,649,0
|
|
20241219,184400,2334188057,649,649,649,649,0
|
|
20241219,184300,2334188057,649,649,649,649,0
|
|
20241219,184200,2334188057,649,649,649,649,0
|
|
20241219,184100,2334188057,649,649,649,649,0
|
|
20241219,184000,2334188057,649,649,649,649,0
|
|
20241219,183900,2334188057,649,649,649,649,0
|
|
20241219,183800,2334188057,649,649,649,649,0
|
|
20241219,183700,2334188057,649,649,649,649,0
|
|
20241219,183600,2334188057,649,649,649,649,0
|
|
20241219,183500,2334188057,649,649,649,649,0
|
|
20241219,183400,2334188057,649,649,649,649,0
|
|
20241219,183300,2334188057,649,649,649,649,0
|
|
20241219,183200,2334188057,649,649,649,649,0
|
|
20241219,183100,2334188057,649,649,649,649,0
|
|
20241219,183000,2334188057,649,649,649,649,0
|
|
20241219,182900,2334188057,649,649,649,649,0
|
|
20241219,182800,2334188057,649,649,649,649,0
|
|
20241219,182700,2334188057,649,649,649,649,0
|
|
20241219,182600,2334188057,649,649,649,649,0
|
|
20241219,182500,2334188057,649,649,649,649,0
|
|
20241219,182400,2334188057,649,649,649,649,0
|
|
20241219,182300,2334188057,649,649,649,649,0
|
|
20241219,182200,2334188057,649,649,649,649,64015
|
|
20241219,182100,2334188057,649,649,649,649,0
|
|
20241219,182000,2334188057,649,649,649,649,0
|
|
20241219,181900,2334188057,649,649,649,649,0
|
|
20241219,181800,2334188057,649,649,649,649,0
|
|
20241219,181700,2334188057,649,649,649,649,0
|
|
20241219,181600,2334188057,649,649,649,649,0
|
|
20241219,181500,2334188057,649,649,649,649,0
|
|
20241219,181400,2334188057,649,649,649,649,0
|
|
20241219,181300,2334188057,649,649,649,649,0
|
|
20241219,181200,2334188057,649,649,649,649,0
|
|
20241219,181100,2334188057,649,649,649,649,0
|
|
20241219,181000,2334188057,649,649,649,649,0
|
|
20241219,180900,2334188057,649,649,649,649,0
|
|
20241219,180800,2334188057,649,649,649,649,0
|
|
20241219,180700,2334188057,649,649,649,649,0
|
|
20241219,180600,2334188057,649,649,649,649,0
|
|
20241219,180500,2334188057,649,649,649,649,0
|
|
20241219,180400,2334188057,649,649,649,649,0
|
|
20241219,180300,2334188057,649,649,649,649,0
|
|
20241219,180200,2334188057,649,649,649,649,0
|
|
20241219,180100,2334188057,649,649,649,649,0
|
|
20241219,180000,2334188057,649,649,649,649,0
|
|
20241219,175900,2334188057,649,649,649,649,0
|
|
20241219,175800,2334188057,649,649,649,649,0
|
|
20241219,175700,2334188057,649,649,649,649,0
|
|
20241219,175600,2334188057,649,649,649,649,0
|
|
20241219,175500,2334188057,649,649,649,649,0
|
|
20241219,175400,2334188057,649,649,649,649,0
|
|
20241219,175300,2334188057,649,649,649,649,0
|
|
20241219,175200,2334188057,649,649,649,649,64015
|
|
20241219,175100,2334188057,649,649,649,649,0
|
|
20241219,175000,2334188057,649,649,649,649,0
|
|
20241219,174900,2334188057,649,649,649,649,0
|
|
20241219,174800,2334188057,649,649,649,649,0
|
|
20241219,174700,2334188057,649,649,649,649,0
|
|
20241219,174600,2334188057,649,649,649,649,0
|
|
20241219,174500,2334188057,649,649,649,649,0
|
|
20241219,174400,2334188057,649,649,649,649,0
|
|
20241219,174300,2334188057,649,649,649,649,0
|
|
20241219,174200,2334188057,649,649,649,649,0
|
|
20241219,174100,2334188057,649,649,649,649,0
|
|
20241219,174000,2334188057,649,649,649,649,0
|
|
20241219,173900,2334188057,649,649,649,649,0
|
|
20241219,173800,2334188057,649,649,649,649,0
|
|
20241219,173700,2334188057,649,649,649,649,0
|
|
20241219,173600,2334188057,649,649,649,649,0
|
|
20241219,173500,2334188057,649,649,649,649,0
|
|
20241219,173400,2334188057,649,649,649,649,0
|
|
20241219,173300,2334188057,649,649,649,649,0
|
|
20241219,173200,2334188057,649,649,649,649,0
|
|
20241219,173100,2334188057,649,649,649,649,0
|
|
20241219,173000,2334188057,649,649,649,649,0
|
|
20241219,172900,2334188057,649,649,649,649,0
|
|
20241219,172800,2334188057,649,649,649,649,0
|
|
20241219,172700,2334188057,649,649,649,649,0
|
|
20241219,172600,2334188057,649,649,649,649,0
|
|
20241219,172500,2334188057,649,649,649,649,0
|
|
20241219,172400,2334188057,649,649,649,649,0
|
|
20241219,172300,2334188057,649,649,649,649,0
|
|
20241219,172200,2334188057,649,649,649,649,64015
|
|
20241219,172100,2334188057,649,649,649,649,0
|
|
20241219,172000,2334188057,649,649,649,649,0
|
|
20241219,171900,2334188057,649,649,649,649,0
|
|
20241219,171800,2334188057,649,649,649,649,0
|
|
20241219,171700,2334188057,649,649,649,649,0
|
|
20241219,171600,2334188057,649,649,649,649,0
|
|
20241219,171500,2334188057,649,649,649,649,0
|
|
20241219,171400,2334188057,649,649,649,649,0
|
|
20241219,171300,2334188057,649,649,649,649,0
|
|
20241219,171200,2334188057,649,649,649,649,0
|
|
20241219,171100,2334188057,649,649,649,649,0
|
|
20241219,171000,2334188057,649,649,649,649,0
|
|
20241219,170900,2334188057,649,649,649,649,0
|
|
20241219,170800,2334188057,649,649,649,649,0
|
|
20241219,170700,2334188057,649,649,649,649,0
|
|
20241219,170600,2334188057,649,649,649,649,0
|
|
20241219,170500,2334188057,649,649,649,649,0
|
|
20241219,170400,2334188057,649,649,649,649,0
|
|
20241219,170300,2334188057,649,649,649,649,0
|
|
20241219,170200,2334188057,649,649,649,649,0
|
|
20241219,170100,2334188057,649,649,649,649,0
|
|
20241219,170000,2334188057,649,649,649,649,0
|
|
20241219,165900,2334188057,649,649,649,649,0
|
|
20241219,165800,2334188057,649,649,649,649,0
|
|
20241219,165700,2334188057,649,649,649,649,0
|
|
20241219,165600,2334188057,649,649,649,649,0
|
|
20241219,165500,2334188057,649,649,649,649,0
|
|
20241219,165400,2334188057,649,649,649,649,0
|
|
20241219,165300,2334188057,649,649,649,649,0
|
|
20241219,165200,2334188057,649,649,649,649,64015
|
|
20241219,165100,2334188057,649,649,649,649,0
|
|
20241219,165000,2334188057,649,649,649,649,0
|
|
20241219,164900,2334188057,649,649,649,649,0
|
|
20241219,164800,2334188057,649,649,649,649,0
|
|
20241219,164700,2334188057,649,649,649,649,0
|
|
20241219,164600,2334188057,649,649,649,649,0
|
|
20241219,164500,2334188057,649,649,649,649,0
|
|
20241219,164400,2334188057,649,649,649,649,0
|
|
20241219,164300,2334188057,649,649,649,649,0
|
|
20241219,164200,2334188057,649,649,649,649,0
|
|
20241219,164100,2334188057,649,649,649,649,0
|
|
20241219,164000,2334188057,649,649,649,649,0
|
|
20241219,163900,2334188057,649,649,649,649,0
|
|
20241219,163800,2334188057,649,649,649,649,0
|
|
20241219,163700,2334188057,649,649,649,649,0
|
|
20241219,163600,2334188057,649,649,649,649,0
|
|
20241219,163500,2334188057,649,649,649,649,0
|
|
20241219,163400,2334188057,649,649,649,649,0
|
|
20241219,163300,2334188057,649,649,649,649,0
|
|
20241219,163200,2334188057,649,649,649,649,0
|
|
20241219,163100,2334188057,649,649,649,649,0
|
|
20241219,163000,2334188057,649,649,649,649,0
|
|
20241219,162900,2334188057,649,649,649,649,0
|
|
20241219,162800,2334188057,649,649,649,649,0
|
|
20241219,162700,2334188057,649,649,649,649,0
|
|
20241219,162600,2334188057,649,649,649,649,0
|
|
20241219,162500,2334188057,649,649,649,649,0
|
|
20241219,162400,2334188057,649,649,649,649,0
|
|
20241219,162300,2334188057,649,649,649,649,0
|
|
20241219,162200,2334188057,649,649,649,649,64015
|
|
20241219,162100,2334188057,649,649,649,649,0
|
|
20241219,162000,2334188057,649,649,649,649,0
|
|
20241219,161900,2334188057,649,649,649,649,0
|
|
20241219,161800,2334188057,649,649,649,649,0
|
|
20241219,161700,2334188057,649,649,649,649,0
|
|
20241219,161600,2334188057,649,649,649,649,0
|
|
20241219,161500,2334188057,649,649,649,649,0
|
|
20241219,161400,2334188057,649,649,649,649,0
|
|
20241219,161300,2334188057,649,649,649,649,0
|
|
20241219,161200,2334188057,649,649,649,649,0
|
|
20241219,161100,2334188057,649,649,649,649,0
|
|
20241219,161000,2334188057,649,649,649,649,0
|
|
20241219,160900,2334188057,649,649,649,649,0
|
|
20241219,160800,2334188057,649,649,649,649,0
|
|
20241219,160700,2334188057,649,649,649,649,0
|
|
20241219,160600,2334188057,649,649,649,649,0
|
|
20241219,160500,2334188057,649,649,649,649,0
|
|
20241219,160400,2334188057,649,649,649,649,0
|
|
20241219,160300,2334188057,649,649,649,649,0
|
|
20241219,160200,2334188057,649,649,649,649,0
|
|
20241219,160100,2334188057,649,649,649,649,0
|
|
20241219,160000,2334188057,649,649,649,649,0
|
|
20241219,155900,2334188057,649,649,649,649,0
|
|
20241219,155800,2334188057,649,649,649,649,0
|
|
20241219,155700,2334188057,649,649,649,649,0
|
|
20241219,155600,2334188057,649,649,649,649,0
|
|
20241219,155500,2334188057,649,649,649,649,0
|
|
20241219,155400,2334188057,649,649,649,649,0
|
|
20241219,155300,2334188057,649,649,649,649,0
|
|
20241219,155200,2334188057,649,649,649,649,64015
|
|
20241219,155100,2334188057,649,649,649,649,0
|
|
20241219,155000,2334188057,649,649,649,649,0
|
|
20241219,154900,2334188057,649,649,649,649,0
|
|
20241219,154800,2334188057,649,649,649,649,0
|
|
20241219,154700,2334188057,649,649,649,649,0
|
|
20241219,154600,2334188057,649,649,649,649,0
|
|
20241219,154500,2334188057,649,649,649,649,0
|
|
20241219,154400,2334188057,649,649,649,649,0
|
|
20241219,154300,2334188057,649,649,649,649,0
|
|
20241219,154200,2334188057,649,649,649,649,0
|
|
20241219,154100,2334188057,649,649,649,649,0
|
|
20241219,154000,2334188057,649,649,649,649,0
|
|
20241219,153900,2334188057,649,649,649,649,0
|
|
20241219,153800,2334188057,649,649,649,649,0
|
|
20241219,153700,2334188057,649,649,649,649,0
|
|
20241219,153600,2334188057,649,649,649,649,0
|
|
20241219,153500,2334188057,649,649,649,649,0
|
|
20241219,153400,2334188057,649,649,649,649,0
|
|
20241219,153300,2334188057,649,649,649,649,0
|
|
20241219,153200,2334188057,649,649,649,649,0
|
|
20241219,153100,2334188057,649,649,649,649,0
|
|
20241219,153000,2334188057,649,649,649,649,64015
|
|
20241219,152900,2292642322,657,657,657,657,0
|
|
20241219,152800,2292642322,657,657,657,657,0
|
|
20241219,152700,2292642322,657,657,657,657,0
|
|
20241219,152600,2292642322,657,657,657,657,0
|
|
20241219,152500,2292642322,657,657,657,657,0
|
|
20241219,152400,2292642322,657,657,657,657,0
|
|
20241219,152300,2292642322,657,657,657,657,0
|
|
20241219,152200,2292642322,657,657,657,657,0
|
|
20241219,152100,2292642322,657,657,657,657,0
|
|
20241219,152000,2292642322,657,657,657,657,0
|
|
20241219,151900,2292642322,657,660,661,657,9671
|
|
20241219,151800,2286273073,660,660,660,655,3058
|
|
20241219,151700,2284265381,660,659,660,655,5101
|
|
20241219,151600,2280914933,659,663,663,659,3164
|
|
20241219,151500,2278824996,660,663,663,660,1473
|
|
20241219,151400,2277851813,663,664,664,663,2828
|
|
20241219,151300,2275974487,664,663,664,662,853
|
|
20241219,151200,2275408142,663,664,664,662,3934
|
|
20241219,151100,2272799436,664,664,664,663,14085
|
|
20241219,151000,2263447136,664,663,664,663,4433
|
|
20241219,150900,2260504591,663,661,663,659,8067
|
|
20241219,150800,2255179332,662,659,662,658,1201
|
|
20241219,150700,2254386570,663,659,663,655,4492
|
|
20241219,150600,2251435060,664,662,664,656,5054
|
|
20241219,150500,2248109574,664,666,668,663,1664
|
|
20241219,150400,2247002835,669,668,669,666,358
|
|
20241219,150300,2246763695,668,670,670,668,35
|
|
20241219,150200,2246740281,670,674,677,670,3844
|
|
20241219,150100,2244154106,673,674,674,670,1530
|
|
20241219,150000,2243128496,674,662,674,662,1901
|
|
20241219,145900,2241857766,662,659,662,658,31159
|
|
20241219,145800,2221347455,658,658,659,658,2380
|
|
20241219,145700,2219781407,659,660,660,657,7696
|
|
20241219,145600,2214714167,660,654,660,650,16226
|
|
20241219,145500,2204108859,657,657,657,654,610
|
|
20241219,145400,2203708092,652,660,660,651,6968
|
|
20241219,145300,2199166078,650,660,660,649,11878
|
|
20241219,145200,2191436602,653,665,667,653,24813
|
|
20241219,145100,2175157529,665,670,670,665,6087
|
|
20241219,145000,2171100097,670,674,677,670,3131
|
|
20241219,144900,2168999347,671,679,679,671,7038
|
|
20241219,144800,2164270881,670,685,685,670,20136
|
|
20241219,144700,2150641397,685,687,687,682,3335
|
|
20241219,144600,2148357789,682,684,691,682,11719
|
|
20241219,144500,2140292644,684,681,684,680,4980
|
|
20241219,144400,2136900027,680,680,680,680,1
|
|
20241219,144300,2136899347,682,681,682,681,5047
|
|
20241219,144200,2133457340,682,678,682,675,10720
|
|
20241219,144100,2126150104,680,681,682,680,989
|
|
20241219,144000,2125476966,682,681,682,680,8212
|
|
20241219,143900,2119889285,681,679,681,679,4934
|
|
20241219,143800,2116536047,679,677,679,672,1118
|
|
20241219,143700,2115780704,680,677,680,675,5442
|
|
20241219,143600,2112095804,677,677,677,672,191
|
|
20241219,143500,2111967213,676,677,677,676,809
|
|
20241219,143400,2111420311,677,676,677,676,632
|
|
20241219,143300,2110993074,677,677,677,676,15
|
|
20241219,143200,2110982929,676,677,677,676,7
|
|
20241219,143100,2110978192,675,676,677,675,3241
|
|
20241219,143000,2108784688,676,673,676,672,712
|
|
20241219,142900,2108305917,673,675,675,672,931
|
|
20241219,142800,2107679271,676,676,677,675,1761
|
|
20241219,142700,2106490575,677,673,677,673,695
|
|
20241219,142600,2106022036,673,675,675,673,306
|
|
20241219,142500,2105815836,675,680,680,675,2005
|
|
20241219,142400,2104457342,681,680,681,678,8725
|
|
20241219,142300,2098522131,680,681,681,677,13270
|
|
20241219,142200,2089503904,681,680,681,680,22808
|
|
20241219,142100,2073992016,680,680,681,680,785
|
|
20241219,142000,2073458212,679,675,680,675,12754
|
|
20241219,141900,2064797734,675,669,675,668,17519
|
|
20241219,141800,2053042459,669,667,670,667,2597
|
|
20241219,141700,2051305642,667,661,667,660,10482
|
|
20241219,141600,2044345714,665,664,665,664,4999
|
|
20241219,141500,2041022354,665,663,665,659,382
|
|
20241219,141400,2040769890,664,663,664,660,1028
|
|
20241219,141300,2040090758,667,667,667,667,1
|
|
20241219,141200,2040090091,661,661,661,661,35
|
|
20241219,141100,2040066956,667,668,668,666,659
|
|
20241219,141000,2039627560,660,657,661,657,1684
|
|
20241219,140900,2038516621,657,657,657,655,26369
|
|
20241219,140800,2021207610,657,660,660,656,7381
|
|
20241219,140700,2016354187,660,661,668,659,2369
|
|
20241219,140600,2014790641,660,666,670,660,6508
|
|
20241219,140500,2010477707,670,665,670,665,19
|
|
20241219,140400,2010465062,665,670,670,664,45
|
|
20241219,140300,2010434935,670,670,670,670,1
|
|
20241219,140200,2010434265,662,664,664,662,1353
|
|
20241219,140100,2009537447,662,662,662,662,30
|
|
20241219,140000,2009517587,661,665,665,661,1656
|
|
20241219,135900,2008421991,665,670,670,665,511
|
|
20241219,135800,2008080389,670,670,670,670,7451
|
|
20241219,135700,2003088219,670,672,672,670,126
|
|
20241219,135600,2003003733,672,672,672,672,1816
|
|
20241219,135500,2001783381,672,671,672,671,13
|
|
20241219,135400,2001774646,673,673,673,670,1451
|
|
20241219,135300,2000798126,669,673,673,669,1083
|
|
20241219,135200,2000071723,673,663,673,663,3
|
|
20241219,135100,2000069724,662,666,666,662,4410
|
|
20241219,135000,1997140347,666,670,670,665,8619
|
|
20241219,134900,1991390692,670,670,670,669,2829
|
|
20241219,134800,1989496628,670,677,677,670,4423
|
|
20241219,134700,1986518764,677,677,677,677,0
|
|
20241219,134600,1986518764,677,679,679,677,52
|
|
20241219,134500,1986483553,677,675,677,675,22
|
|
20241219,134400,1986468663,675,674,675,674,21
|
|
20241219,134300,1986454489,679,678,679,678,7500
|
|
20241219,134200,1981362470,680,675,680,675,3150
|
|
20241219,134100,1979232861,675,680,680,673,15324
|
|
20241219,134000,1968877724,681,681,681,681,1703
|
|
20241219,133900,1967717981,681,680,681,680,1272
|
|
20241219,133800,1966852801,680,680,683,680,2243
|
|
20241219,133700,1965324686,680,677,680,677,1580
|
|
20241219,133600,1964250862,679,676,681,676,7364
|
|
20241219,133500,1959253262,676,675,676,675,1548
|
|
20241219,133400,1958207777,675,675,677,674,857
|
|
20241219,133300,1957629629,677,675,679,675,2256
|
|
20241219,133200,1956103275,675,672,675,671,4120
|
|
20241219,133100,1953332300,671,669,671,669,277
|
|
20241219,133000,1953146891,668,670,670,668,1163
|
|
20241219,132900,1952369114,670,669,670,669,971
|
|
20241219,132800,1951718994,670,670,670,669,1642
|
|
20241219,132700,1950618934,670,670,670,669,150
|
|
20241219,132600,1950518580,670,670,670,668,3154
|
|
20241219,132500,1948405412,667,673,673,667,1881
|
|
20241219,132400,1947142530,672,669,675,669,2606
|
|
20241219,132300,1945385916,669,660,669,660,18470
|
|
20241219,132200,1933128108,660,660,660,658,1462
|
|
20241219,132100,1932165557,658,659,659,658,2110
|
|
20241219,132000,1930777174,659,655,659,655,2389
|
|
20241219,131900,1929205964,654,656,656,654,22
|
|
20241219,131800,1929191535,656,651,656,649,27756
|
|
20241219,131700,1911139481,651,657,657,651,18406
|
|
20241219,131600,1899121185,657,654,659,653,34313
|
|
20241219,131500,1876680295,658,658,658,658,0
|
|
20241219,131400,1876680295,658,658,658,658,0
|
|
20241219,131300,1876680295,658,661,662,658,28795
|
|
20241219,131200,1857681226,661,660,661,660,3148
|
|
20241219,131100,1855602545,662,660,662,660,19293
|
|
20241219,131000,1842848708,660,659,661,659,13456
|
|
20241219,130900,1833966795,660,663,663,660,10047
|
|
20241219,130800,1827326266,663,658,663,658,10666
|
|
20241219,130700,1820281404,658,661,661,658,81008
|
|
20241219,130600,1766838940,662,664,665,661,35529
|
|
20241219,130500,1743298195,664,670,670,664,35796
|
|
20241219,130400,1719512349,666,669,669,666,9872
|
|
20241219,130300,1712927426,669,670,670,668,3292
|
|
20241219,130200,1710723609,670,671,672,670,5764
|
|
20241219,130100,1706857873,674,674,674,674,13
|
|
20241219,130000,1706849111,671,672,674,671,2175
|
|
20241219,125900,1705387582,672,674,674,672,2670
|
|
20241219,125800,1703591430,674,674,674,674,1700
|
|
20241219,125700,1702445630,674,674,674,674,807
|
|
20241219,125600,1701901712,674,675,675,674,638
|
|
20241219,125500,1701471667,675,675,676,675,531
|
|
20241219,125400,1701113218,676,678,678,674,146
|
|
20241219,125300,1701014516,678,678,678,678,400
|
|
20241219,125200,1700743316,678,678,678,678,1
|
|
20241219,125100,1700742638,678,679,679,676,36
|
|
20241219,125000,1700718225,679,673,680,673,7945
|
|
20241219,124900,1695335594,672,672,672,672,600
|
|
20241219,124800,1694932394,673,673,673,673,0
|
|
20241219,124700,1694932394,673,673,673,673,7
|
|
20241219,124600,1694927683,673,673,673,671,6174
|
|
20241219,124500,1690779981,671,671,671,671,2
|
|
20241219,124400,1690778639,673,671,673,671,3
|
|
20241219,124300,1690776624,673,671,673,670,3610
|
|
20241219,124200,1688355534,672,673,673,672,90
|
|
20241219,124100,1688295014,673,673,673,673,2302
|
|
20241219,124000,1686745768,673,673,674,672,3168
|
|
20241219,123900,1684614363,673,674,674,673,250
|
|
20241219,123800,1684446107,675,674,675,673,7294
|
|
20241219,123700,1679530035,675,676,676,675,7
|
|
20241219,123600,1679525307,676,676,676,676,1
|
|
20241219,123500,1679524631,674,674,674,674,1
|
|
20241219,123400,1679523957,676,674,676,674,13
|
|
20241219,123300,1679515182,675,675,675,675,2963
|
|
20241219,123200,1677515157,675,675,675,674,301
|
|
20241219,123100,1677312280,674,675,676,674,2442
|
|
20241219,123000,1675663436,674,674,674,674,429
|
|
20241219,122900,1675374290,674,674,674,674,100
|
|
20241219,122800,1675306890,674,672,674,672,2360
|
|
20241219,122700,1673720250,674,674,674,674,0
|
|
20241219,122600,1673720250,674,674,674,674,1017
|
|
20241219,122500,1673034792,674,671,674,671,2
|
|
20241219,122400,1673033447,674,671,674,670,3022
|
|
20241219,122300,1671001436,674,674,674,674,2
|
|
20241219,122200,1671000088,670,671,671,670,20
|
|
20241219,122100,1670986686,675,675,675,675,2
|
|
20241219,122000,1670985336,670,670,675,670,5503
|
|
20241219,121900,1667298321,670,675,675,670,2696
|
|
20241219,121800,1665488959,675,675,675,675,3004
|
|
20241219,121700,1663461259,675,671,675,670,2665
|
|
20241219,121600,1661674142,675,675,675,675,2000
|
|
20241219,121500,1660324142,675,670,675,670,3
|
|
20241219,121400,1660322122,675,670,675,670,301
|
|
20241219,121300,1660118952,675,672,675,670,10001
|
|
20241219,121200,1653411799,675,675,675,675,1704
|
|
20241219,121100,1652261599,675,675,675,675,0
|
|
20241219,121000,1652261599,675,674,675,673,158
|
|
20241219,120900,1652154995,675,674,676,674,153
|
|
20241219,120800,1652051701,670,675,675,670,4034
|
|
20241219,120700,1649337688,675,674,675,674,1041
|
|
20241219,120600,1648635014,670,675,675,670,505
|
|
20241219,120500,1648294157,675,677,677,670,103
|
|
20241219,120400,1648225121,677,677,677,669,53
|
|
20241219,120300,1648189249,677,670,677,670,210
|
|
20241219,120200,1648048542,670,668,670,668,10434
|
|
20241219,120100,1641078628,668,667,668,667,7502
|
|
20241219,120000,1636069120,668,669,669,667,8649
|
|
20241219,115900,1630290360,670,670,670,669,121
|
|
20241219,115800,1630209291,670,670,670,669,8200
|
|
20241219,115700,1624718051,670,677,678,670,10387
|
|
20241219,115600,1617748798,678,671,678,671,175
|
|
20241219,115500,1617631277,671,678,678,671,19890
|
|
20241219,115400,1604268278,678,677,678,674,95
|
|
20241219,115300,1604204012,678,678,678,678,11
|
|
20241219,115200,1604196554,678,673,678,671,7096
|
|
20241219,115100,1599426253,673,669,673,669,4683
|
|
20241219,115000,1596277527,669,672,673,669,41433
|
|
20241219,114900,1568492708,673,675,675,673,1653
|
|
20241219,114800,1567379098,675,678,678,675,3220
|
|
20241219,114700,1565204505,678,679,679,678,3114
|
|
20241219,114600,1563093212,680,680,680,678,2985
|
|
20241219,114500,1561068275,680,681,681,680,4580
|
|
20241219,114400,1557953724,680,684,684,680,2909
|
|
20241219,114300,1555975593,680,682,684,680,902
|
|
20241219,114200,1555361229,684,685,685,684,80
|
|
20241219,114100,1555306508,680,682,685,680,14736
|
|
20241219,114000,1545276974,682,685,685,682,16
|
|
20241219,113900,1545266053,685,685,685,685,296
|
|
20241219,113800,1545063293,686,683,686,682,2604
|
|
20241219,113700,1543286813,681,685,685,681,2747
|
|
20241219,113600,1541413030,686,686,686,685,1243
|
|
20241219,113500,1540561564,687,687,688,687,4372
|
|
20241219,113400,1537557999,687,683,689,683,7274
|
|
20241219,113300,1532558903,688,688,688,688,150
|
|
20241219,113200,1532455703,688,688,688,688,1125
|
|
20241219,113100,1531681703,688,679,688,679,27338
|
|
20241219,113000,1513029761,680,673,680,673,7085
|
|
20241219,112900,1508230894,673,673,673,673,1961
|
|
20241219,112800,1506911141,672,673,674,672,7456
|
|
20241219,112700,1501897172,674,676,680,672,18620
|
|
20241219,112600,1489348049,680,675,680,675,1343
|
|
20241219,112500,1488441489,680,679,681,673,37896
|
|
20241219,112400,1462851121,681,681,681,679,16
|
|
20241219,112300,1462840227,676,677,677,676,400
|
|
20241219,112200,1462569679,675,678,678,674,14787
|
|
20241219,112100,1452565277,683,685,685,677,13042
|
|
20241219,112000,1443693597,684,684,684,684,2701
|
|
20241219,111900,1441846113,684,687,688,684,1066
|
|
20241219,111800,1441114383,689,690,690,688,3335
|
|
20241219,111700,1438813285,692,683,692,683,5504
|
|
20241219,111600,1435019427,677,677,677,677,820
|
|
20241219,111500,1434464287,676,684,684,676,28655
|
|
20241219,111400,1414969259,684,681,684,681,256
|
|
20241219,111300,1414794920,684,681,684,678,5278
|
|
20241219,111200,1411213093,679,682,682,679,18514
|
|
20241219,111100,1398607434,684,681,684,681,1520
|
|
20241219,111000,1397572260,681,685,685,681,12381
|
|
20241219,110900,1389111188,686,685,686,685,2413
|
|
20241219,110800,1387458265,685,687,687,685,20875
|
|
20241219,110700,1373141200,687,689,689,686,3225
|
|
20241219,110600,1370925370,691,691,691,691,296
|
|
20241219,110500,1370720834,691,686,691,686,3369
|
|
20241219,110400,1368407679,687,690,691,687,2522
|
|
20241219,110300,1366670528,690,690,690,690,1727
|
|
20241219,110200,1365478898,690,689,690,687,1903
|
|
20241219,110100,1364166501,687,687,689,687,18294
|
|
20241219,110000,1351598233,690,689,690,689,22
|
|
20241219,105900,1351583063,685,690,691,684,31869
|
|
20241219,105800,1329735521,690,691,692,690,6091
|
|
20241219,105700,1325524760,690,691,691,690,6446
|
|
20241219,105600,1321073532,692,692,692,687,9799
|
|
20241219,105500,1314338754,692,690,693,687,27282
|
|
20241219,105400,1295449708,688,688,690,688,14828
|
|
20241219,105300,1285233481,688,684,688,684,7879
|
|
20241219,105200,1279831926,681,678,684,677,15763
|
|
20241219,105100,1269116198,678,672,678,672,13505
|
|
20241219,105000,1260016664,672,671,672,670,2154
|
|
20241219,104900,1258570678,670,663,670,662,4293
|
|
20241219,104800,1255709975,673,675,679,663,62916
|
|
20241219,104700,1213478394,675,669,675,669,21642
|
|
20241219,104600,1198925089,670,667,670,661,81200
|
|
20241219,104500,1144913940,661,685,685,661,87712
|
|
20241219,104400,1086415586,687,677,687,674,25269
|
|
20241219,104300,1069257333,677,676,677,667,55198
|
|
20241219,104200,1032161356,680,682,687,676,18451
|
|
20241219,104100,1019651220,689,687,690,681,8250
|
|
20241219,104000,1014003184,687,689,689,681,29174
|
|
20241219,103900,993958661,690,687,698,685,37346
|
|
20241219,103800,968237554,685,670,685,667,65469
|
|
20241219,103700,923912294,670,671,675,667,39702
|
|
20241219,103600,897330614,671,679,679,668,57401
|
|
20241219,103500,858712942,676,694,694,676,98670
|
|
20241219,103400,791349144,695,695,695,694,5471
|
|
20241219,103300,787551049,696,703,703,696,64131
|
|
20241219,103200,742705035,703,701,703,701,14957
|
|
20241219,103100,732217299,701,701,703,700,642
|
|
20241219,103000,731767276,701,701,703,701,14671
|
|
20241219,102900,721476340,700,705,706,700,10633
|
|
20241219,102800,713993675,705,698,706,698,9397
|
|
20241219,102700,707433712,698,698,701,695,38652
|
|
20241219,102600,680408387,695,702,703,693,100070
|
|
20241219,102500,610429340,702,704,704,700,46459
|
|
20241219,102400,577861234,706,715,715,703,48023
|
|
20241219,102300,543755597,718,719,720,715,9330
|
|
20241219,102200,537064890,724,724,724,717,7847
|
|
20241219,102100,531435046,718,721,721,718,2500
|
|
20241219,102000,529635633,724,724,724,724,2
|
|
20241219,101900,529634185,722,726,726,722,3890
|
|
20241219,101800,526825415,726,722,726,722,3422
|
|
20241219,101700,524344821,720,717,720,717,12731
|
|
20241219,101600,515181087,717,718,720,715,25302
|
|
20241219,101500,497049317,718,725,725,718,33151
|
|
20241219,101400,473153857,725,726,727,724,1521
|
|
20241219,101300,472052515,724,727,730,724,770
|
|
20241219,101200,471494817,730,725,730,723,8665
|
|
20241219,101100,465201493,724,727,727,724,563
|
|
20241219,101000,464792961,727,725,727,725,83
|
|
20241219,100900,464732782,729,725,729,724,3579
|
|
20241219,100800,462138495,725,727,727,722,26651
|
|
20241219,100700,442867028,727,729,729,726,7375
|
|
20241219,100600,437499988,725,734,734,725,26400
|
|
20241219,100500,418253205,735,738,738,735,2110
|
|
20241219,100400,416700327,737,736,739,735,69
|
|
20241219,100300,416649431,739,739,739,736,202
|
|
20241219,100200,416500156,739,737,739,737,53
|
|
20241219,100100,416461091,739,739,739,739,24
|
|
20241219,100000,416443355,740,739,740,733,10616
|
|
20241219,095900,408641351,740,739,740,739,50
|
|
20241219,095800,408604368,740,738,740,738,1210
|
|
20241219,095700,407711386,738,740,740,736,3523
|
|
20241219,095600,405112156,740,740,740,740,1085
|
|
20241219,095500,404309256,739,739,741,739,523
|
|
20241219,095400,403922236,741,740,741,737,504
|
|
20241219,095300,403550410,741,740,741,738,1091
|
|
20241219,095200,402743743,740,740,740,740,83
|
|
20241219,095100,402682323,740,741,741,739,3522
|
|
20241219,095000,400076053,740,738,740,738,2825
|
|
20241219,094900,397990506,738,737,738,735,12100
|
|
20241219,094800,389091472,738,738,738,737,501
|
|
20241219,094700,388722208,739,739,739,738,3190
|
|
20241219,094600,386366309,739,741,741,738,8470
|
|
20241219,094500,380107174,741,743,743,741,6093
|
|
20241219,094400,375587888,744,742,744,742,2142
|
|
20241219,094300,373998270,742,743,744,742,11288
|
|
20241219,094200,365621301,744,745,745,744,13
|
|
20241219,094100,365611618,744,747,747,743,14313
|
|
20241219,094000,354955494,747,749,749,747,1464
|
|
20241219,093900,353860083,750,753,753,750,2404
|
|
20241219,093800,352052550,753,753,753,753,1347
|
|
20241219,093700,351038259,750,751,753,750,1602
|
|
20241219,093600,349836728,754,751,754,751,2
|
|
20241219,093500,349835223,754,754,754,749,7835
|
|
20241219,093400,343961303,754,753,754,749,6821
|
|
20241219,093300,338818729,754,748,754,748,1123
|
|
20241219,093200,337973841,754,760,760,746,30399
|
|
20241219,093100,315137685,760,754,760,754,5381
|
|
20241219,093000,311048209,760,760,760,754,18041
|
|
20241219,092900,297400829,763,769,769,760,8431
|
|
20241219,092800,290980595,768,770,770,760,8642
|
|
20241219,092700,284353113,770,760,770,758,16185
|
|
20241219,092600,271980434,760,760,760,758,1128
|
|
20241219,092500,271123162,760,760,776,760,25794
|
|
20241219,092400,251355860,760,754,760,753,26831
|
|
20241219,092300,231038026,751,750,755,750,13457
|
|
20241219,092200,220917470,750,748,750,748,6067
|
|
20241219,092100,216372077,749,745,749,745,295
|
|
20241219,092000,216152294,744,739,744,731,8570
|
|
20241219,091900,209834498,739,748,748,739,21716
|
|
20241219,091800,193743347,750,749,750,747,8879
|
|
20241219,091700,187089036,750,749,750,749,19364
|
|
20241219,091600,172567588,749,749,749,749,4
|
|
20241219,091500,172564592,749,746,749,746,410
|
|
20241219,091400,172258111,749,743,750,743,13782
|
|
20241219,091300,161990722,744,740,744,740,3883
|
|
20241219,091200,159101774,740,745,745,740,11327
|
|
20241219,091100,150718104,740,736,745,736,18934
|
|
20241219,091000,136718454,736,738,738,735,7465
|
|
20241219,090900,131213567,739,739,740,738,9070
|
|
20241219,090800,124505489,740,745,745,740,9488
|
|
20241219,090700,117459351,745,750,750,744,4091
|
|
20241219,090600,114404917,750,751,751,750,1306
|
|
20241219,090500,113425296,751,754,754,746,6886
|
|
20241219,090400,108255704,751,756,757,744,9058
|
|
20241219,090300,101409275,756,745,760,737,15796
|
|
20241219,090200,89582562,760,732,761,727,17534
|
|
20241219,090100,76554421,732,732,732,724,27224
|
|
20241219,090000,56765046,732,730,737,712,75091
|