595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185200,2137029686,698,698,698,698,41275
|
|
20241223,185100,2137029686,698,698,698,698,0
|
|
20241223,185000,2137029686,698,698,698,698,0
|
|
20241223,184900,2137029686,698,698,698,698,0
|
|
20241223,184800,2137029686,698,698,698,698,0
|
|
20241223,184700,2137029686,698,698,698,698,0
|
|
20241223,184600,2137029686,698,698,698,698,0
|
|
20241223,184500,2137029686,698,698,698,698,0
|
|
20241223,184400,2137029686,698,698,698,698,0
|
|
20241223,184300,2137029686,698,698,698,698,0
|
|
20241223,184200,2137029686,698,698,698,698,0
|
|
20241223,184100,2137029686,698,698,698,698,0
|
|
20241223,184000,2137029686,698,698,698,698,0
|
|
20241223,183900,2137029686,698,698,698,698,0
|
|
20241223,183800,2137029686,698,698,698,698,0
|
|
20241223,183700,2137029686,698,698,698,698,0
|
|
20241223,183600,2137029686,698,698,698,698,0
|
|
20241223,183500,2137029686,698,698,698,698,0
|
|
20241223,183400,2137029686,698,698,698,698,0
|
|
20241223,183300,2137029686,698,698,698,698,0
|
|
20241223,183200,2137029686,698,698,698,698,0
|
|
20241223,183100,2137029686,698,698,698,698,0
|
|
20241223,183000,2137029686,698,698,698,698,0
|
|
20241223,182900,2137029686,698,698,698,698,0
|
|
20241223,182800,2137029686,698,698,698,698,0
|
|
20241223,182700,2137029686,698,698,698,698,0
|
|
20241223,182600,2137029686,698,698,698,698,0
|
|
20241223,182500,2137029686,698,698,698,698,0
|
|
20241223,182400,2137029686,698,698,698,698,0
|
|
20241223,182300,2137029686,698,698,698,698,0
|
|
20241223,182200,2137029686,698,698,698,698,41275
|
|
20241223,182100,2137029686,698,698,698,698,0
|
|
20241223,182000,2137029686,698,698,698,698,0
|
|
20241223,181900,2137029686,698,698,698,698,0
|
|
20241223,181800,2137029686,698,698,698,698,0
|
|
20241223,181700,2137029686,698,698,698,698,0
|
|
20241223,181600,2137029686,698,698,698,698,0
|
|
20241223,181500,2137029686,698,698,698,698,0
|
|
20241223,181400,2137029686,698,698,698,698,0
|
|
20241223,181300,2137029686,698,698,698,698,0
|
|
20241223,181200,2137029686,698,698,698,698,0
|
|
20241223,181100,2137029686,698,698,698,698,0
|
|
20241223,181000,2137029686,698,698,698,698,0
|
|
20241223,180900,2137029686,698,698,698,698,0
|
|
20241223,180800,2137029686,698,698,698,698,0
|
|
20241223,180700,2137029686,698,698,698,698,0
|
|
20241223,180600,2137029686,698,698,698,698,0
|
|
20241223,180500,2137029686,698,698,698,698,0
|
|
20241223,180400,2137029686,698,698,698,698,0
|
|
20241223,180300,2137029686,698,698,698,698,0
|
|
20241223,180200,2137029686,698,698,698,698,0
|
|
20241223,180100,2137029686,698,698,698,698,0
|
|
20241223,180000,2137029686,698,698,698,698,0
|
|
20241223,175900,2137029686,698,698,698,698,0
|
|
20241223,175800,2137029686,698,698,698,698,0
|
|
20241223,175700,2137029686,698,698,698,698,0
|
|
20241223,175600,2137029686,698,698,698,698,0
|
|
20241223,175500,2137029686,698,698,698,698,0
|
|
20241223,175400,2137029686,698,698,698,698,0
|
|
20241223,175300,2137029686,698,698,698,698,0
|
|
20241223,175200,2137029686,698,698,698,698,41275
|
|
20241223,175100,2137029686,698,698,698,698,0
|
|
20241223,175000,2137029686,698,698,698,698,0
|
|
20241223,174900,2137029686,698,698,698,698,0
|
|
20241223,174800,2137029686,698,698,698,698,0
|
|
20241223,174700,2137029686,698,698,698,698,0
|
|
20241223,174600,2137029686,698,698,698,698,0
|
|
20241223,174500,2137029686,698,698,698,698,0
|
|
20241223,174400,2137029686,698,698,698,698,0
|
|
20241223,174300,2137029686,698,698,698,698,0
|
|
20241223,174200,2137029686,698,698,698,698,0
|
|
20241223,174100,2137029686,698,698,698,698,0
|
|
20241223,174000,2137029686,698,698,698,698,0
|
|
20241223,173900,2137029686,698,698,698,698,0
|
|
20241223,173800,2137029686,698,698,698,698,0
|
|
20241223,173700,2137029686,698,698,698,698,0
|
|
20241223,173600,2137029686,698,698,698,698,0
|
|
20241223,173500,2137029686,698,698,698,698,0
|
|
20241223,173400,2137029686,698,698,698,698,0
|
|
20241223,173300,2137029686,698,698,698,698,0
|
|
20241223,173200,2137029686,698,698,698,698,0
|
|
20241223,173100,2137029686,698,698,698,698,0
|
|
20241223,173000,2137029686,698,698,698,698,0
|
|
20241223,172900,2137029686,698,698,698,698,0
|
|
20241223,172800,2137029686,698,698,698,698,0
|
|
20241223,172700,2137029686,698,698,698,698,0
|
|
20241223,172600,2137029686,698,698,698,698,0
|
|
20241223,172500,2137029686,698,698,698,698,0
|
|
20241223,172400,2137029686,698,698,698,698,0
|
|
20241223,172300,2137029686,698,698,698,698,0
|
|
20241223,172200,2137029686,698,698,698,698,41275
|
|
20241223,172100,2137029686,698,698,698,698,0
|
|
20241223,172000,2137029686,698,698,698,698,0
|
|
20241223,171900,2137029686,698,698,698,698,0
|
|
20241223,171800,2137029686,698,698,698,698,0
|
|
20241223,171700,2137029686,698,698,698,698,0
|
|
20241223,171600,2137029686,698,698,698,698,0
|
|
20241223,171500,2137029686,698,698,698,698,0
|
|
20241223,171400,2137029686,698,698,698,698,0
|
|
20241223,171300,2137029686,698,698,698,698,0
|
|
20241223,171200,2137029686,698,698,698,698,0
|
|
20241223,171100,2137029686,698,698,698,698,0
|
|
20241223,171000,2137029686,698,698,698,698,0
|
|
20241223,170900,2137029686,698,698,698,698,0
|
|
20241223,170800,2137029686,698,698,698,698,0
|
|
20241223,170700,2137029686,698,698,698,698,0
|
|
20241223,170600,2137029686,698,698,698,698,0
|
|
20241223,170500,2137029686,698,698,698,698,0
|
|
20241223,170400,2137029686,698,698,698,698,0
|
|
20241223,170300,2137029686,698,698,698,698,0
|
|
20241223,170200,2137029686,698,698,698,698,0
|
|
20241223,170100,2137029686,698,698,698,698,0
|
|
20241223,170000,2137029686,698,698,698,698,0
|
|
20241223,165900,2137029686,698,698,698,698,0
|
|
20241223,165800,2137029686,698,698,698,698,0
|
|
20241223,165700,2137029686,698,698,698,698,0
|
|
20241223,165600,2137029686,698,698,698,698,0
|
|
20241223,165500,2137029686,698,698,698,698,0
|
|
20241223,165400,2137029686,698,698,698,698,0
|
|
20241223,165300,2137029686,698,698,698,698,0
|
|
20241223,165200,2137029686,698,698,698,698,41275
|
|
20241223,165100,2137029686,698,698,698,698,0
|
|
20241223,165000,2137029686,698,698,698,698,0
|
|
20241223,164900,2137029686,698,698,698,698,0
|
|
20241223,164800,2137029686,698,698,698,698,0
|
|
20241223,164700,2137029686,698,698,698,698,0
|
|
20241223,164600,2137029686,698,698,698,698,0
|
|
20241223,164500,2137029686,698,698,698,698,0
|
|
20241223,164400,2137029686,698,698,698,698,0
|
|
20241223,164300,2137029686,698,698,698,698,0
|
|
20241223,164200,2137029686,698,698,698,698,0
|
|
20241223,164100,2137029686,698,698,698,698,0
|
|
20241223,164000,2137029686,698,698,698,698,0
|
|
20241223,163900,2137029686,698,698,698,698,0
|
|
20241223,163800,2137029686,698,698,698,698,0
|
|
20241223,163700,2137029686,698,698,698,698,0
|
|
20241223,163600,2137029686,698,698,698,698,0
|
|
20241223,163500,2137029686,698,698,698,698,0
|
|
20241223,163400,2137029686,698,698,698,698,0
|
|
20241223,163300,2137029686,698,698,698,698,0
|
|
20241223,163200,2137029686,698,698,698,698,0
|
|
20241223,163100,2137029686,698,698,698,698,0
|
|
20241223,163000,2137029686,698,698,698,698,0
|
|
20241223,162900,2137029686,698,698,698,698,0
|
|
20241223,162800,2137029686,698,698,698,698,0
|
|
20241223,162700,2137029686,698,698,698,698,0
|
|
20241223,162600,2137029686,698,698,698,698,0
|
|
20241223,162500,2137029686,698,698,698,698,0
|
|
20241223,162400,2137029686,698,698,698,698,0
|
|
20241223,162300,2137029686,698,698,698,698,0
|
|
20241223,162200,2137029686,698,698,698,698,41275
|
|
20241223,162100,2137029686,698,698,698,698,0
|
|
20241223,162000,2137029686,698,698,698,698,0
|
|
20241223,161900,2137029686,698,698,698,698,0
|
|
20241223,161800,2137029686,698,698,698,698,0
|
|
20241223,161700,2137029686,698,698,698,698,0
|
|
20241223,161600,2137029686,698,698,698,698,0
|
|
20241223,161500,2137029686,698,698,698,698,0
|
|
20241223,161400,2137029686,698,698,698,698,0
|
|
20241223,161300,2137029686,698,698,698,698,0
|
|
20241223,161200,2137029686,698,698,698,698,0
|
|
20241223,161100,2137029686,698,698,698,698,0
|
|
20241223,161000,2137029686,698,698,698,698,0
|
|
20241223,160900,2137029686,698,698,698,698,0
|
|
20241223,160800,2137029686,698,698,698,698,0
|
|
20241223,160700,2137029686,698,698,698,698,0
|
|
20241223,160600,2137029686,698,698,698,698,0
|
|
20241223,160500,2137029686,698,698,698,698,0
|
|
20241223,160400,2137029686,698,698,698,698,0
|
|
20241223,160300,2137029686,698,698,698,698,0
|
|
20241223,160200,2137029686,698,698,698,698,0
|
|
20241223,160100,2137029686,698,698,698,698,0
|
|
20241223,160000,2137029686,698,698,698,698,0
|
|
20241223,155900,2137029686,698,698,698,698,0
|
|
20241223,155800,2137029686,698,698,698,698,0
|
|
20241223,155700,2137029686,698,698,698,698,0
|
|
20241223,155600,2137029686,698,698,698,698,0
|
|
20241223,155500,2137029686,698,698,698,698,0
|
|
20241223,155400,2137029686,698,698,698,698,0
|
|
20241223,155300,2137029686,698,698,698,698,0
|
|
20241223,155200,2137029686,698,698,698,698,41275
|
|
20241223,155100,2137029686,698,698,698,698,0
|
|
20241223,155000,2137029686,698,698,698,698,0
|
|
20241223,154900,2137029686,698,698,698,698,0
|
|
20241223,154800,2137029686,698,698,698,698,0
|
|
20241223,154700,2137029686,698,698,698,698,0
|
|
20241223,154600,2137029686,698,698,698,698,0
|
|
20241223,154500,2137029686,698,698,698,698,0
|
|
20241223,154400,2137029686,698,698,698,698,0
|
|
20241223,154300,2137029686,698,698,698,698,0
|
|
20241223,154200,2137029686,698,698,698,698,0
|
|
20241223,154100,2137029686,698,698,698,698,0
|
|
20241223,154000,2137029686,698,698,698,698,0
|
|
20241223,153900,2137029686,698,698,698,698,0
|
|
20241223,153800,2137029686,698,698,698,698,0
|
|
20241223,153700,2137029686,698,698,698,698,0
|
|
20241223,153600,2137029686,698,698,698,698,0
|
|
20241223,153500,2137029686,698,698,698,698,0
|
|
20241223,153400,2137029686,698,698,698,698,0
|
|
20241223,153300,2137029686,698,698,698,698,0
|
|
20241223,153200,2137029686,698,698,698,698,0
|
|
20241223,153100,2137029686,698,698,698,698,0
|
|
20241223,153000,2137029686,698,698,698,698,41275
|
|
20241223,152900,2108219736,698,698,698,698,0
|
|
20241223,152800,2108219736,698,698,698,698,0
|
|
20241223,152700,2108219736,698,698,698,698,0
|
|
20241223,152600,2108219736,698,698,698,698,0
|
|
20241223,152500,2108219736,698,698,698,698,0
|
|
20241223,152400,2108219736,698,698,698,698,0
|
|
20241223,152300,2108219736,698,698,698,698,0
|
|
20241223,152200,2108219736,698,698,698,698,0
|
|
20241223,152100,2108219736,698,698,698,698,0
|
|
20241223,152000,2108219736,698,698,698,698,0
|
|
20241223,151900,2108219736,698,693,698,692,12786
|
|
20241223,151800,2099330239,693,692,693,691,3770
|
|
20241223,151700,2096721581,692,689,692,689,6536
|
|
20241223,151600,2092211577,688,688,689,688,4313
|
|
20241223,151500,2089244130,688,685,688,684,5466
|
|
20241223,151400,2085500141,686,684,686,684,2193
|
|
20241223,151300,2083999345,684,682,684,682,1973
|
|
20241223,151200,2082653466,682,680,682,677,8685
|
|
20241223,151100,2076761013,680,680,680,680,171
|
|
20241223,151000,2076644733,680,680,680,680,55
|
|
20241223,150900,2076607333,680,680,680,677,42
|
|
20241223,150800,2076578778,679,677,682,677,2042
|
|
20241223,150700,2075196193,682,676,682,675,11988
|
|
20241223,150600,2067083089,676,677,677,674,3236
|
|
20241223,150500,2064897788,677,677,677,675,2050
|
|
20241223,150400,2063513977,677,678,678,675,3260
|
|
20241223,150300,2061310047,680,680,680,680,20
|
|
20241223,150200,2061296447,680,681,681,677,1852
|
|
20241223,150100,2060042096,683,677,683,677,4869
|
|
20241223,150000,2056744751,677,682,682,677,27117
|
|
20241223,145900,2038341140,682,683,683,682,2
|
|
20241223,145800,2038339775,684,682,686,682,11
|
|
20241223,145700,2038332246,681,680,681,680,33
|
|
20241223,145600,2038309778,680,682,682,680,3148
|
|
20241223,145500,2036162948,682,683,687,681,2742
|
|
20241223,145400,2034295453,688,679,688,679,163
|
|
20241223,145300,2034183810,677,681,682,677,5125
|
|
20241223,145200,2030710098,682,680,689,678,5077
|
|
20241223,145100,2027256676,680,684,684,679,5098
|
|
20241223,145000,2023786590,685,683,689,683,42
|
|
20241223,144900,2023757804,681,690,690,681,18899
|
|
20241223,144800,2010861956,690,690,690,690,29
|
|
20241223,144700,2010841946,691,691,691,688,8
|
|
20241223,144600,2010836421,691,691,691,690,21
|
|
20241223,144500,2010821911,690,685,692,685,43
|
|
20241223,144400,2010792329,684,683,684,682,6362
|
|
20241223,144300,2006444319,684,685,686,684,1216
|
|
20241223,144200,2005612547,686,686,686,686,38
|
|
20241223,144100,2005586479,686,684,686,684,1825
|
|
20241223,144000,2004338177,683,691,691,683,6937
|
|
20241223,143900,1999579552,691,686,692,686,1796
|
|
20241223,143800,1998342282,684,692,694,680,11658
|
|
20241223,143700,1990352911,692,693,693,687,1087
|
|
20241223,143600,1989604298,693,693,693,693,58
|
|
20241223,143500,1989564104,689,690,690,689,1987
|
|
20241223,143400,1988195058,690,694,694,689,180
|
|
20241223,143300,1988070968,694,698,698,688,44440
|
|
20241223,143200,1957421530,699,699,700,693,24124
|
|
20241223,143100,1940661274,699,702,702,697,1865
|
|
20241223,143000,1939360485,702,702,702,700,3703
|
|
20241223,142900,1936766132,702,702,702,698,3340
|
|
20241223,142800,1934431564,701,702,702,700,8699
|
|
20241223,142700,1928336468,702,699,704,697,10021
|
|
20241223,142600,1921314487,697,700,700,697,524
|
|
20241223,142500,1920949153,700,696,700,696,3212
|
|
20241223,142400,1918702211,700,696,700,695,3751
|
|
20241223,142300,1916082144,694,699,699,694,3801
|
|
20241223,142200,1913435831,699,699,699,699,2
|
|
20241223,142100,1913434433,699,699,699,699,42
|
|
20241223,142000,1913405075,699,699,699,694,106
|
|
20241223,141900,1913331378,699,699,699,699,6266
|
|
20241223,141800,1908951444,699,695,699,695,53
|
|
20241223,141700,1908914459,696,693,696,692,5143
|
|
20241223,141600,1905346109,693,693,693,691,1323
|
|
20241223,141500,1904429512,693,694,694,691,13956
|
|
20241223,141400,1894766634,694,698,698,694,377
|
|
20241223,141300,1894504593,698,699,699,698,405
|
|
20241223,141200,1894221900,699,695,699,693,1644
|
|
20241223,141100,1893081806,696,698,698,696,913
|
|
20241223,141000,1892445940,699,699,699,698,975
|
|
20241223,140900,1891764427,699,699,699,698,1374
|
|
20241223,140800,1890804002,699,693,699,693,3122
|
|
20241223,140700,1888640425,693,691,700,691,50028
|
|
20241223,140600,1853695008,691,695,695,691,1989
|
|
20241223,140500,1852318489,694,697,697,694,7933
|
|
20241223,140400,1846806149,697,695,697,695,3076
|
|
20241223,140300,1844668327,699,698,699,695,8147
|
|
20241223,140200,1838993024,699,699,699,697,502
|
|
20241223,140100,1838642624,700,699,700,699,5
|
|
20241223,140000,1838639127,699,699,699,698,2071
|
|
20241223,135900,1837193539,699,698,700,698,5882
|
|
20241223,135800,1833087808,698,699,699,697,1604
|
|
20241223,135700,1831969425,698,700,700,697,1512
|
|
20241223,135600,1830913728,701,701,701,701,2
|
|
20241223,135500,1830912326,702,701,702,700,7297
|
|
20241223,135400,1825797854,700,701,701,697,614
|
|
20241223,135300,1825368125,701,701,702,700,1059
|
|
20241223,135200,1824625762,695,702,704,691,26989
|
|
20241223,135100,1805828688,703,700,703,700,3425
|
|
20241223,135000,1803423031,701,695,701,695,32018
|
|
20241223,134900,1781070877,695,695,695,694,3468
|
|
20241223,134800,1778662715,695,697,697,695,3895
|
|
20241223,134700,1775954811,698,699,699,696,6200
|
|
20241223,134600,1771637287,699,699,699,698,910
|
|
20241223,134500,1771001887,699,699,699,698,1407
|
|
20241223,134400,1770019207,699,696,699,696,9294
|
|
20241223,134300,1763533283,696,697,698,696,1805
|
|
20241223,134200,1762274343,697,698,698,697,2162
|
|
20241223,134100,1760765285,698,692,698,692,10860
|
|
20241223,134000,1753219938,692,693,695,692,8208
|
|
20241223,133900,1747529518,692,695,695,690,7134
|
|
20241223,133800,1742594308,695,692,695,690,3927
|
|
20241223,133700,1739870517,690,690,693,690,526
|
|
20241223,133600,1739507564,688,690,690,688,1755
|
|
20241223,133500,1738298007,689,689,690,688,3048
|
|
20241223,133400,1736198722,689,689,689,689,218
|
|
20241223,133300,1736048520,689,688,689,688,1458
|
|
20241223,133200,1735044450,688,686,688,685,2373
|
|
20241223,133100,1733413563,686,685,686,685,974
|
|
20241223,133000,1732746249,686,686,686,685,72
|
|
20241223,132900,1732696927,687,688,688,687,7
|
|
20241223,132800,1732692113,687,685,687,682,24
|
|
20241223,132700,1732675707,680,684,684,680,8338
|
|
20241223,132600,1726992537,684,684,684,684,943
|
|
20241223,132500,1726347525,685,685,689,685,5
|
|
20241223,132400,1726344092,684,690,690,684,6156
|
|
20241223,132300,1722126940,695,690,696,690,7904
|
|
20241223,132200,1716630244,690,686,690,686,4751
|
|
20241223,132100,1713367047,686,686,686,686,5561
|
|
20241223,132000,1709552201,685,685,685,685,1072
|
|
20241223,131900,1708817881,685,685,685,685,1000
|
|
20241223,131800,1708132881,685,684,685,683,1001
|
|
20241223,131700,1707449099,686,685,686,684,50
|
|
20241223,131600,1707414852,685,686,686,685,6431
|
|
20241223,131500,1703003191,686,685,686,685,8275
|
|
20241223,131400,1697326552,685,685,685,685,2
|
|
20241223,131300,1697325182,685,684,686,683,210
|
|
20241223,131200,1697181614,683,682,686,680,1817
|
|
20241223,131100,1695940679,686,688,689,682,14891
|
|
20241223,131000,1685731398,689,689,689,687,4078
|
|
20241223,130900,1682923446,689,689,689,688,1919
|
|
20241223,130800,1681601283,689,689,689,688,875
|
|
20241223,130700,1680998413,689,689,689,688,197
|
|
20241223,130600,1680862690,689,681,689,679,9410
|
|
20241223,130500,1674452815,681,684,687,681,4907
|
|
20241223,130400,1671105416,683,685,685,683,1174
|
|
20241223,130300,1670303046,683,683,685,682,7195
|
|
20241223,130200,1665384163,684,683,685,683,188
|
|
20241223,130100,1665255568,679,683,683,679,1627
|
|
20241223,130000,1664147776,683,684,685,682,746
|
|
20241223,125900,1663637080,677,685,685,677,864
|
|
20241223,125800,1663051815,685,683,685,680,9187
|
|
20241223,125700,1656768731,675,678,678,674,4786
|
|
20241223,125600,1653532974,679,684,684,678,4810
|
|
20241223,125500,1650259020,685,689,689,685,1212
|
|
20241223,125400,1649427709,686,693,694,685,10542
|
|
20241223,125300,1642180642,694,694,695,694,9832
|
|
20241223,125200,1635349389,693,692,693,692,2581
|
|
20241223,125100,1633563199,692,691,692,689,11074
|
|
20241223,125000,1625927994,691,692,692,691,385
|
|
20241223,124900,1625661946,692,691,694,691,11003
|
|
20241223,124800,1618050966,691,690,694,690,6804
|
|
20241223,124700,1613346323,686,693,696,686,18165
|
|
20241223,124600,1600746527,689,686,693,685,1564
|
|
20241223,124500,1599670182,685,684,685,683,4691
|
|
20241223,124400,1596460462,685,686,690,685,8132
|
|
20241223,124300,1590857835,688,683,693,683,33035
|
|
20241223,124200,1568162650,683,681,684,680,1041
|
|
20241223,124100,1567453478,682,682,682,682,1501
|
|
20241223,124000,1566429796,681,682,682,681,929
|
|
20241223,123900,1565796293,681,681,682,680,581
|
|
20241223,123800,1565401117,682,683,683,680,5145
|
|
20241223,123700,1561893227,683,682,686,682,4633
|
|
20241223,123600,1558729199,682,681,682,680,248
|
|
20241223,123500,1558560316,680,677,680,677,8777
|
|
20241223,123400,1552602344,677,677,677,677,9
|
|
20241223,123300,1552596251,678,676,678,676,3395
|
|
20241223,123200,1550301224,677,678,678,677,53
|
|
20241223,123100,1550265295,679,679,679,679,2
|
|
20241223,123000,1550263937,679,678,679,678,125
|
|
20241223,122900,1550179185,678,678,678,678,77
|
|
20241223,122800,1550126979,679,675,679,675,214
|
|
20241223,122700,1549982489,674,676,676,674,2200
|
|
20241223,122600,1548496959,677,678,679,677,968
|
|
20241223,122500,1547841620,679,677,679,675,2911
|
|
20241223,122400,1545874157,675,677,677,675,1662
|
|
20241223,122300,1544749647,677,675,679,674,1502
|
|
20241223,122200,1543734045,675,674,675,674,1872
|
|
20241223,122100,1542470482,674,673,674,673,51
|
|
20241223,122000,1542436144,672,673,674,670,2066
|
|
20241223,121900,1541050665,673,673,675,673,41
|
|
20241223,121800,1541023062,675,673,675,673,2090
|
|
20241223,121700,1539616465,673,671,673,670,403
|
|
20241223,121600,1539346313,669,672,672,669,520
|
|
20241223,121500,1538998104,672,669,672,668,189
|
|
20241223,121400,1538871538,668,669,669,668,1201
|
|
20241223,121300,1538068690,669,669,673,669,2836
|
|
20241223,121200,1536171402,669,673,673,666,26301
|
|
20241223,121100,1518600838,673,675,675,673,3900
|
|
20241223,121000,1515975766,673,672,679,668,7969
|
|
20241223,120900,1510635258,672,680,686,665,64790
|
|
20241223,120800,1467130084,680,678,681,678,7164
|
|
20241223,120700,1462272152,679,683,684,679,7774
|
|
20241223,120600,1456979417,683,685,685,683,1407
|
|
20241223,120500,1456016796,685,687,687,684,29313
|
|
20241223,120400,1435906221,687,686,688,686,1582
|
|
20241223,120300,1434819292,684,687,687,684,553
|
|
20241223,120200,1434440477,685,680,690,680,5727
|
|
20241223,120100,1430531233,681,674,682,674,7492
|
|
20241223,120000,1425461778,674,679,681,674,11159
|
|
20241223,115900,1417926777,681,679,682,678,2611
|
|
20241223,115800,1416153939,682,682,683,678,1022
|
|
20241223,115700,1415458827,682,676,683,676,5133
|
|
20241223,115600,1411976511,676,678,679,676,32781
|
|
20241223,115500,1389796377,679,685,685,678,19982
|
|
20241223,115400,1376201568,685,686,691,675,38526
|
|
20241223,115300,1350020226,686,690,694,680,17554
|
|
20241223,115200,1337983614,690,689,706,686,98708
|
|
20241223,115100,1269245841,690,692,695,686,62229
|
|
20241223,115000,1226277198,692,707,717,683,150107
|
|
20241223,114900,1120777418,707,713,715,700,163615
|
|
20241223,114800,1004561246,713,713,713,713,0
|
|
20241223,114700,1004561246,713,693,713,693,91304
|
|
20241223,114600,940044029,694,679,694,679,44401
|
|
20241223,114500,909490110,679,681,681,679,275
|
|
20241223,114400,909303383,681,674,682,674,12247
|
|
20241223,114300,901000532,674,672,674,672,8
|
|
20241223,114200,900995152,675,673,675,673,1546
|
|
20241223,114100,899952524,672,673,673,672,496
|
|
20241223,114000,899619185,673,669,673,669,1507
|
|
20241223,113900,898609952,670,666,670,666,695
|
|
20241223,113800,898145317,666,668,669,666,1782
|
|
20241223,113700,896958005,670,670,670,670,7
|
|
20241223,113600,896953315,670,670,670,670,291
|
|
20241223,113500,896758345,668,672,677,665,24858
|
|
20241223,113400,880136281,676,672,676,672,8484
|
|
20241223,113300,874418079,672,672,672,672,33
|
|
20241223,113200,874395903,673,673,673,673,3
|
|
20241223,113100,874393884,670,670,670,670,1
|
|
20241223,113000,874393214,670,672,674,670,16675
|
|
20241223,112900,863218783,677,685,685,666,54843
|
|
20241223,112800,826441950,685,680,685,680,8774
|
|
20241223,112700,820463056,675,678,678,673,3312
|
|
20241223,112600,818229952,679,682,682,679,22054
|
|
20241223,112500,803247923,683,678,684,678,8262
|
|
20241223,112400,797625704,678,679,681,676,4375
|
|
20241223,112300,794658523,681,684,685,681,8032
|
|
20241223,112200,789179575,683,679,685,679,47908
|
|
20241223,112100,756527849,677,677,679,677,12486
|
|
20241223,112000,748061919,678,675,678,675,7519
|
|
20241223,111900,742967798,676,674,677,672,1565
|
|
20241223,111800,741915504,673,677,677,673,6254
|
|
20241223,111700,737703454,677,677,677,675,8030
|
|
20241223,111600,732276600,677,677,678,677,237
|
|
20241223,111500,732116137,678,676,678,676,7941
|
|
20241223,111400,726740174,676,675,676,675,1285
|
|
20241223,111300,725871515,676,675,676,675,1002
|
|
20241223,111200,725195163,672,675,675,670,8113
|
|
20241223,111100,719738645,675,670,675,670,4025
|
|
20241223,111000,717022556,672,670,675,670,826
|
|
20241223,110900,716468303,668,668,669,667,1728
|
|
20241223,110800,715315405,670,670,670,666,7123
|
|
20241223,110700,710551838,668,667,675,667,7691
|
|
20241223,110600,705392235,665,677,678,657,31768
|
|
20241223,110500,684166532,679,677,679,677,3175
|
|
20241223,110400,682014052,678,679,679,678,1065
|
|
20241223,110300,681291971,678,678,679,678,76
|
|
20241223,110200,681240442,678,677,678,676,167
|
|
20241223,110100,681127340,677,685,685,676,29511
|
|
20241223,110000,661058111,685,682,685,681,11717
|
|
20241223,105900,653054896,682,676,682,676,6489
|
|
20241223,105800,648649762,676,673,677,673,10136
|
|
20241223,105700,641788235,673,674,674,673,147
|
|
20241223,105600,641689303,677,677,677,674,28
|
|
20241223,105500,641670355,677,678,678,671,1300
|
|
20241223,105400,640797903,671,678,678,671,3332
|
|
20241223,105300,638550947,678,674,679,673,705
|
|
20241223,105200,638074264,672,683,684,672,14659
|
|
20241223,105100,628129387,684,685,685,680,4409
|
|
20241223,105000,625111220,684,680,685,676,34751
|
|
20241223,104900,601384992,678,679,681,678,11049
|
|
20241223,104800,593875066,678,677,679,677,8050
|
|
20241223,104700,588422569,677,675,677,673,2545
|
|
20241223,104600,586703746,675,674,675,674,382
|
|
20241223,104500,586445969,676,676,676,675,6148
|
|
20241223,104400,582296035,676,675,677,675,3206
|
|
20241223,104300,580128318,675,670,675,670,9602
|
|
20241223,104200,573678378,669,669,670,669,511
|
|
20241223,104100,573336510,668,666,668,666,13213
|
|
20241223,104000,564523555,664,665,665,664,2838
|
|
20241223,103900,562636969,665,666,666,665,5308
|
|
20241223,103800,559107041,665,666,666,665,261
|
|
20241223,103700,558933465,667,669,669,667,192
|
|
20241223,103600,558805399,670,669,670,669,142
|
|
20241223,103500,558710314,665,669,669,665,3748
|
|
20241223,103400,556217326,669,670,670,667,6132
|
|
20241223,103300,552109117,671,673,673,670,1333
|
|
20241223,103200,551215568,671,672,674,670,1033
|
|
20241223,103100,550523079,670,669,674,667,16
|
|
20241223,103000,550512339,667,673,673,667,7002
|
|
20241223,102900,545830825,674,673,674,671,1096
|
|
20241223,102800,545092779,673,671,673,671,7
|
|
20241223,102700,545088077,670,677,677,670,348
|
|
20241223,102600,544854299,677,671,677,667,6588
|
|
20241223,102500,540433901,678,680,680,671,3574
|
|
20241223,102400,538025040,679,680,680,666,19768
|
|
20241223,102300,524609299,681,664,681,659,62901
|
|
20241223,102200,482143905,663,658,664,658,22856
|
|
20241223,102100,467049791,660,657,660,656,15071
|
|
20241223,102000,457123072,659,654,659,654,613
|
|
20241223,101900,456722106,654,657,657,654,134
|
|
20241223,101800,456634163,660,657,660,656,87
|
|
20241223,101700,456576909,656,656,656,656,1
|
|
20241223,101600,456576253,660,659,660,653,17659
|
|
20241223,101500,444988760,659,662,662,659,6341
|
|
20241223,101400,440802261,662,660,668,658,1715
|
|
20241223,101300,439669179,660,668,668,657,21460
|
|
20241223,101200,425421482,669,672,679,669,22616
|
|
20241223,101100,410224950,675,674,675,670,24219
|
|
20241223,101000,393941496,675,670,680,670,17308
|
|
20241223,100900,382288206,669,658,669,657,38104
|
|
20241223,100800,357056502,658,656,658,651,7449
|
|
20241223,100700,352167127,656,652,656,651,1233
|
|
20241223,100600,351358373,657,658,658,651,302
|
|
20241223,100500,351160194,657,651,659,650,1571
|
|
20241223,100400,350130480,650,647,656,647,15316
|
|
20241223,100300,340085571,647,644,654,644,1998
|
|
20241223,100200,338792864,647,645,647,642,1248
|
|
20241223,100100,337991113,644,642,645,642,6462
|
|
20241223,100000,333842498,641,641,641,641,0
|
|
20241223,095900,333842498,641,640,641,639,11369
|
|
20241223,095800,326562982,640,638,640,638,6811
|
|
20241223,095700,322207560,638,638,638,638,103
|
|
20241223,095600,322141846,638,638,638,637,505
|
|
20241223,095500,321820156,637,638,638,637,1023
|
|
20241223,095400,321168493,638,637,638,637,10728
|
|
20241223,095300,314334581,637,638,638,637,2005
|
|
20241223,095200,313057339,638,638,638,638,0
|
|
20241223,095100,313057339,638,638,638,635,1076
|
|
20241223,095000,312372473,638,638,638,638,19
|
|
20241223,094900,312360351,638,635,638,634,8094
|
|
20241223,094800,307220727,634,635,635,634,164
|
|
20241223,094700,307116697,635,635,635,635,46
|
|
20241223,094600,307087487,634,635,635,634,217
|
|
20241223,094500,306949892,634,635,635,634,175
|
|
20241223,094400,306838939,635,635,635,634,2458
|
|
20241223,094300,305278409,635,636,636,631,39036
|
|
20241223,094200,280552975,636,637,639,634,6695
|
|
20241223,094100,276298509,636,641,641,635,9488
|
|
20241223,094000,270259119,641,639,641,639,1139
|
|
20241223,093900,269529050,641,637,641,637,3431
|
|
20241223,093800,267343458,635,635,645,635,21619
|
|
20241223,093700,253569964,635,639,640,635,14231
|
|
20241223,093600,244519355,640,653,653,638,38872
|
|
20241223,093500,219437956,653,650,653,650,1679
|
|
20241223,093400,218344884,652,659,659,652,35430
|
|
20241223,093300,195207804,659,657,660,657,12226
|
|
20241223,093200,187170443,657,649,658,649,19881
|
|
20241223,093100,174173658,651,648,651,643,18215
|
|
20241223,093000,162384715,648,649,650,646,8341
|
|
20241223,092900,156982997,649,649,649,646,1890
|
|
20241223,092800,155761039,649,643,649,643,4014
|
|
20241223,092700,153161312,648,646,648,640,2584
|
|
20241223,092600,151499401,647,643,647,640,113
|
|
20241223,092500,151426390,647,640,647,638,6027
|
|
20241223,092400,147568476,640,640,640,640,41
|
|
20241223,092300,147542236,640,641,641,635,11651
|
|
20241223,092200,140120082,641,646,648,640,1084
|
|
20241223,092100,139425205,648,648,649,648,1444
|
|
20241223,092000,138489492,649,651,651,648,3115
|
|
20241223,091900,136470643,648,636,664,636,21831
|
|
20241223,091800,122429515,638,636,638,635,705
|
|
20241223,091700,121980786,638,630,638,630,3219
|
|
20241223,091600,119943951,632,630,633,626,25
|
|
20241223,091500,119928185,628,621,628,620,13176
|
|
20241223,091400,111738496,622,625,627,620,7895
|
|
20241223,091300,106829562,628,625,628,621,9332
|
|
20241223,091200,101014239,625,630,630,625,28852
|
|
20241223,091100,82973873,630,635,635,630,11006
|
|
20241223,091000,76018176,632,638,638,632,8
|
|
20241223,090900,76013091,638,638,638,638,876
|
|
20241223,090800,75454203,638,635,638,628,6169
|
|
20241223,090700,71551638,627,631,635,623,8867
|
|
20241223,090600,65956981,623,637,637,621,37047
|
|
20241223,090500,42691395,637,640,646,637,8622
|
|
20241223,090400,37186617,647,636,650,636,5228
|
|
20241223,090300,33811516,648,650,654,632,17569
|
|
20241223,090200,22493285,650,649,650,631,17369
|
|
20241223,090100,11216851,665,665,665,665,0
|
|
20241223,090000,11216851,665,628,665,628,17741
|