594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,185100,1149213916,661,661,661,661,15896
|
|
20241212,185000,1149213916,661,661,661,661,0
|
|
20241212,184900,1149213916,661,661,661,661,0
|
|
20241212,184800,1149213916,661,661,661,661,0
|
|
20241212,184700,1149213916,661,661,661,661,0
|
|
20241212,184600,1149213916,661,661,661,661,0
|
|
20241212,184500,1149213916,661,661,661,661,0
|
|
20241212,184400,1149213916,661,661,661,661,0
|
|
20241212,184300,1149213916,661,661,661,661,0
|
|
20241212,184200,1149213916,661,661,661,661,0
|
|
20241212,184100,1149213916,661,661,661,661,0
|
|
20241212,184000,1149213916,661,661,661,661,0
|
|
20241212,183900,1149213916,661,661,661,661,0
|
|
20241212,183800,1149213916,661,661,661,661,0
|
|
20241212,183700,1149213916,661,661,661,661,0
|
|
20241212,183600,1149213916,661,661,661,661,0
|
|
20241212,183500,1149213916,661,661,661,661,0
|
|
20241212,183400,1149213916,661,661,661,661,0
|
|
20241212,183300,1149213916,661,661,661,661,0
|
|
20241212,183200,1149213916,661,661,661,661,0
|
|
20241212,183100,1149213916,661,661,661,661,0
|
|
20241212,183000,1149213916,661,661,661,661,0
|
|
20241212,182900,1149213916,661,661,661,661,0
|
|
20241212,182800,1149213916,661,661,661,661,0
|
|
20241212,182700,1149213916,661,661,661,661,0
|
|
20241212,182600,1149213916,661,661,661,661,0
|
|
20241212,182500,1149213916,661,661,661,661,0
|
|
20241212,182400,1149213916,661,661,661,661,0
|
|
20241212,182300,1149213916,661,661,661,661,0
|
|
20241212,182200,1149213916,661,661,661,661,0
|
|
20241212,182100,1149213916,661,661,661,661,15896
|
|
20241212,182000,1149213916,661,661,661,661,0
|
|
20241212,181900,1149213916,661,661,661,661,0
|
|
20241212,181800,1149213916,661,661,661,661,0
|
|
20241212,181700,1149213916,661,661,661,661,0
|
|
20241212,181600,1149213916,661,661,661,661,0
|
|
20241212,181500,1149213916,661,661,661,661,0
|
|
20241212,181400,1149213916,661,661,661,661,0
|
|
20241212,181300,1149213916,661,661,661,661,0
|
|
20241212,181200,1149213916,661,661,661,661,0
|
|
20241212,181100,1149213916,661,661,661,661,0
|
|
20241212,181000,1149213916,661,661,661,661,0
|
|
20241212,180900,1149213916,661,661,661,661,0
|
|
20241212,180800,1149213916,661,661,661,661,0
|
|
20241212,180700,1149213916,661,661,661,661,0
|
|
20241212,180600,1149213916,661,661,661,661,0
|
|
20241212,180500,1149213916,661,661,661,661,0
|
|
20241212,180400,1149213916,661,661,661,661,0
|
|
20241212,180300,1149213916,661,661,661,661,0
|
|
20241212,180200,1149213916,661,661,661,661,0
|
|
20241212,180100,1149213916,661,661,661,661,0
|
|
20241212,180000,1149213916,661,661,661,661,0
|
|
20241212,175900,1149213916,661,661,661,661,0
|
|
20241212,175800,1149213916,661,661,661,661,0
|
|
20241212,175700,1149213916,661,661,661,661,0
|
|
20241212,175600,1149213916,661,661,661,661,0
|
|
20241212,175500,1149213916,661,661,661,661,0
|
|
20241212,175400,1149213916,661,661,661,661,0
|
|
20241212,175300,1149213916,661,661,661,661,0
|
|
20241212,175200,1149213916,661,661,661,661,0
|
|
20241212,175100,1149213916,661,661,661,661,15896
|
|
20241212,175000,1149213916,661,661,661,661,0
|
|
20241212,174900,1149213916,661,661,661,661,0
|
|
20241212,174800,1149213916,661,661,661,661,0
|
|
20241212,174700,1149213916,661,661,661,661,0
|
|
20241212,174600,1149213916,661,661,661,661,0
|
|
20241212,174500,1149213916,661,661,661,661,0
|
|
20241212,174400,1149213916,661,661,661,661,0
|
|
20241212,174300,1149213916,661,661,661,661,0
|
|
20241212,174200,1149213916,661,661,661,661,0
|
|
20241212,174100,1149213916,661,661,661,661,0
|
|
20241212,174000,1149213916,661,661,661,661,0
|
|
20241212,173900,1149213916,661,661,661,661,0
|
|
20241212,173800,1149213916,661,661,661,661,0
|
|
20241212,173700,1149213916,661,661,661,661,0
|
|
20241212,173600,1149213916,661,661,661,661,0
|
|
20241212,173500,1149213916,661,661,661,661,0
|
|
20241212,173400,1149213916,661,661,661,661,0
|
|
20241212,173300,1149213916,661,661,661,661,0
|
|
20241212,173200,1149213916,661,661,661,661,0
|
|
20241212,173100,1149213916,661,661,661,661,0
|
|
20241212,173000,1149213916,661,661,661,661,0
|
|
20241212,172900,1149213916,661,661,661,661,0
|
|
20241212,172800,1149213916,661,661,661,661,0
|
|
20241212,172700,1149213916,661,661,661,661,0
|
|
20241212,172600,1149213916,661,661,661,661,0
|
|
20241212,172500,1149213916,661,661,661,661,0
|
|
20241212,172400,1149213916,661,661,661,661,0
|
|
20241212,172300,1149213916,661,661,661,661,0
|
|
20241212,172200,1149213916,661,661,661,661,0
|
|
20241212,172100,1149213916,661,661,661,661,15896
|
|
20241212,172000,1149213916,661,661,661,661,0
|
|
20241212,171900,1149213916,661,661,661,661,0
|
|
20241212,171800,1149213916,661,661,661,661,0
|
|
20241212,171700,1149213916,661,661,661,661,0
|
|
20241212,171600,1149213916,661,661,661,661,0
|
|
20241212,171500,1149213916,661,661,661,661,0
|
|
20241212,171400,1149213916,661,661,661,661,0
|
|
20241212,171300,1149213916,661,661,661,661,0
|
|
20241212,171200,1149213916,661,661,661,661,0
|
|
20241212,171100,1149213916,661,661,661,661,0
|
|
20241212,171000,1149213916,661,661,661,661,0
|
|
20241212,170900,1149213916,661,661,661,661,0
|
|
20241212,170800,1149213916,661,661,661,661,0
|
|
20241212,170700,1149213916,661,661,661,661,0
|
|
20241212,170600,1149213916,661,661,661,661,0
|
|
20241212,170500,1149213916,661,661,661,661,0
|
|
20241212,170400,1149213916,661,661,661,661,0
|
|
20241212,170300,1149213916,661,661,661,661,0
|
|
20241212,170200,1149213916,661,661,661,661,0
|
|
20241212,170100,1149213916,661,661,661,661,0
|
|
20241212,170000,1149213916,661,661,661,661,0
|
|
20241212,165900,1149213916,661,661,661,661,0
|
|
20241212,165800,1149213916,661,661,661,661,0
|
|
20241212,165700,1149213916,661,661,661,661,0
|
|
20241212,165600,1149213916,661,661,661,661,0
|
|
20241212,165500,1149213916,661,661,661,661,0
|
|
20241212,165400,1149213916,661,661,661,661,0
|
|
20241212,165300,1149213916,661,661,661,661,0
|
|
20241212,165200,1149213916,661,661,661,661,0
|
|
20241212,165100,1149213916,661,661,661,661,15896
|
|
20241212,165000,1149213916,661,661,661,661,0
|
|
20241212,164900,1149213916,661,661,661,661,0
|
|
20241212,164800,1149213916,661,661,661,661,0
|
|
20241212,164700,1149213916,661,661,661,661,0
|
|
20241212,164600,1149213916,661,661,661,661,0
|
|
20241212,164500,1149213916,661,661,661,661,0
|
|
20241212,164400,1149213916,661,661,661,661,0
|
|
20241212,164300,1149213916,661,661,661,661,0
|
|
20241212,164200,1149213916,661,661,661,661,0
|
|
20241212,164100,1149213916,661,661,661,661,0
|
|
20241212,164000,1149213916,661,661,661,661,0
|
|
20241212,163900,1149213916,661,661,661,661,0
|
|
20241212,163800,1149213916,661,661,661,661,0
|
|
20241212,163700,1149213916,661,661,661,661,0
|
|
20241212,163600,1149213916,661,661,661,661,0
|
|
20241212,163500,1149213916,661,661,661,661,0
|
|
20241212,163400,1149213916,661,661,661,661,0
|
|
20241212,163300,1149213916,661,661,661,661,0
|
|
20241212,163200,1149213916,661,661,661,661,0
|
|
20241212,163100,1149213916,661,661,661,661,0
|
|
20241212,163000,1149213916,661,661,661,661,0
|
|
20241212,162900,1149213916,661,661,661,661,0
|
|
20241212,162800,1149213916,661,661,661,661,0
|
|
20241212,162700,1149213916,661,661,661,661,0
|
|
20241212,162600,1149213916,661,661,661,661,0
|
|
20241212,162500,1149213916,661,661,661,661,0
|
|
20241212,162400,1149213916,661,661,661,661,0
|
|
20241212,162300,1149213916,661,661,661,661,0
|
|
20241212,162200,1149213916,661,661,661,661,0
|
|
20241212,162100,1149213916,661,661,661,661,15896
|
|
20241212,162000,1149213916,661,661,661,661,0
|
|
20241212,161900,1149213916,661,661,661,661,0
|
|
20241212,161800,1149213916,661,661,661,661,0
|
|
20241212,161700,1149213916,661,661,661,661,0
|
|
20241212,161600,1149213916,661,661,661,661,0
|
|
20241212,161500,1149213916,661,661,661,661,0
|
|
20241212,161400,1149213916,661,661,661,661,0
|
|
20241212,161300,1149213916,661,661,661,661,0
|
|
20241212,161200,1149213916,661,661,661,661,0
|
|
20241212,161100,1149213916,661,661,661,661,0
|
|
20241212,161000,1149213916,661,661,661,661,0
|
|
20241212,160900,1149213916,661,661,661,661,0
|
|
20241212,160800,1149213916,661,661,661,661,0
|
|
20241212,160700,1149213916,661,661,661,661,0
|
|
20241212,160600,1149213916,661,661,661,661,0
|
|
20241212,160500,1149213916,661,661,661,661,0
|
|
20241212,160400,1149213916,661,661,661,661,0
|
|
20241212,160300,1149213916,661,661,661,661,0
|
|
20241212,160200,1149213916,661,661,661,661,0
|
|
20241212,160100,1149213916,661,661,661,661,0
|
|
20241212,160000,1149213916,661,661,661,661,0
|
|
20241212,155900,1149213916,661,661,661,661,0
|
|
20241212,155800,1149213916,661,661,661,661,0
|
|
20241212,155700,1149213916,661,661,661,661,0
|
|
20241212,155600,1149213916,661,661,661,661,0
|
|
20241212,155500,1149213916,661,661,661,661,0
|
|
20241212,155400,1149213916,661,661,661,661,0
|
|
20241212,155300,1149213916,661,661,661,661,0
|
|
20241212,155200,1149213916,661,661,661,661,0
|
|
20241212,155100,1149213916,661,661,661,661,15896
|
|
20241212,155000,1149213916,661,661,661,661,0
|
|
20241212,154900,1149213916,661,661,661,661,0
|
|
20241212,154800,1149213916,661,661,661,661,0
|
|
20241212,154700,1149213916,661,661,661,661,0
|
|
20241212,154600,1149213916,661,661,661,661,0
|
|
20241212,154500,1149213916,661,661,661,661,0
|
|
20241212,154400,1149213916,661,661,661,661,0
|
|
20241212,154300,1149213916,661,661,661,661,0
|
|
20241212,154200,1149213916,661,661,661,661,0
|
|
20241212,154100,1149213916,661,661,661,661,0
|
|
20241212,154000,1149213916,661,661,661,661,0
|
|
20241212,153900,1149213916,661,661,661,661,0
|
|
20241212,153800,1149213916,661,661,661,661,0
|
|
20241212,153700,1149213916,661,661,661,661,0
|
|
20241212,153600,1149213916,661,661,661,661,0
|
|
20241212,153500,1149213916,661,661,661,661,0
|
|
20241212,153400,1149213916,661,661,661,661,0
|
|
20241212,153300,1149213916,661,661,661,661,0
|
|
20241212,153200,1149213916,661,661,661,661,0
|
|
20241212,153100,1149213916,661,661,661,661,0
|
|
20241212,153000,1149213916,661,661,661,661,15896
|
|
20241212,152900,1138706660,661,661,661,661,0
|
|
20241212,152800,1138706660,661,661,661,661,0
|
|
20241212,152700,1138706660,661,661,661,661,0
|
|
20241212,152600,1138706660,661,661,661,661,0
|
|
20241212,152500,1138706660,661,661,661,661,0
|
|
20241212,152400,1138706660,661,661,661,661,0
|
|
20241212,152300,1138706660,661,661,661,661,0
|
|
20241212,152200,1138706660,661,661,661,661,0
|
|
20241212,152100,1138706660,661,661,661,661,0
|
|
20241212,152000,1138706660,661,661,661,661,0
|
|
20241212,151900,1138706660,661,662,662,661,3665
|
|
20241212,151800,1136281931,662,662,663,662,3160
|
|
20241212,151700,1134189062,662,663,663,662,2201
|
|
20241212,151600,1132731819,664,660,664,660,38211
|
|
20241212,151500,1107454268,660,660,660,660,269
|
|
20241212,151400,1107276728,660,660,660,660,2673
|
|
20241212,151300,1105512548,659,660,660,659,3471
|
|
20241212,151200,1103222929,660,659,660,658,16442
|
|
20241212,151100,1092399149,660,660,660,660,20
|
|
20241212,151000,1092385949,658,658,660,658,3529
|
|
20241212,150900,1090061017,659,659,659,659,0
|
|
20241212,150800,1090061017,659,657,659,657,12977
|
|
20241212,150700,1081529128,657,659,659,656,1230
|
|
20241212,150600,1080720919,659,658,659,657,6188
|
|
20241212,150500,1076654205,660,659,660,659,550
|
|
20241212,150400,1076291705,656,658,659,656,14326
|
|
20241212,150300,1066855156,658,656,659,656,1390
|
|
20241212,150200,1065940537,658,657,658,655,11504
|
|
20241212,150100,1058384726,657,658,658,657,2219
|
|
20241212,150000,1056925817,659,658,659,658,510
|
|
20241212,145900,1056590227,657,658,658,657,1070
|
|
20241212,145800,1055887037,659,659,659,659,9
|
|
20241212,145700,1055881106,659,658,659,658,3862
|
|
20241212,145600,1053339795,658,657,658,657,4178
|
|
20241212,145500,1050594749,657,657,657,657,0
|
|
20241212,145400,1050594749,657,657,657,657,1029
|
|
20241212,145300,1049918696,657,657,657,656,2528
|
|
20241212,145200,1048258828,657,657,657,657,0
|
|
20241212,145100,1048258828,657,657,657,657,500
|
|
20241212,145000,1047930328,657,655,657,655,1339
|
|
20241212,144900,1047051847,657,657,657,657,10
|
|
20241212,144800,1047045277,655,656,656,655,2000
|
|
20241212,144700,1045735215,656,656,656,656,828
|
|
20241212,144600,1045192047,657,656,658,656,5582
|
|
20241212,144500,1041529654,656,656,656,656,2
|
|
20241212,144400,1041528342,655,655,655,655,2481
|
|
20241212,144300,1039903287,656,654,656,654,922
|
|
20241212,144200,1039299669,655,655,655,655,5898
|
|
20241212,144100,1035436479,655,655,655,655,201
|
|
20241212,144000,1035304824,656,656,656,656,1
|
|
20241212,143900,1035304168,656,656,656,656,927
|
|
20241212,143800,1034696056,656,656,657,656,1191
|
|
20241212,143700,1033914710,657,657,658,657,321
|
|
20241212,143600,1033703793,657,656,657,656,5626
|
|
20241212,143500,1030007681,655,655,655,655,414
|
|
20241212,143400,1029736511,655,655,655,655,1119
|
|
20241212,143300,1029003566,653,656,656,653,319
|
|
20241212,143200,1028794530,656,654,656,654,21978
|
|
20241212,143100,1014383218,654,654,654,654,3112
|
|
20241212,143000,1012347970,654,654,654,654,300
|
|
20241212,142900,1012151770,654,654,654,654,1183
|
|
20241212,142800,1011378088,654,654,654,654,2541
|
|
20241212,142700,1009716274,653,653,653,653,0
|
|
20241212,142600,1009716274,653,653,653,653,17
|
|
20241212,142500,1009705173,652,653,656,652,2233
|
|
20241212,142400,1008248219,653,653,653,653,362
|
|
20241212,142300,1008011833,653,653,653,653,0
|
|
20241212,142200,1008011833,653,653,653,653,367
|
|
20241212,142100,1007772182,652,653,653,652,10019
|
|
20241212,142000,1001239775,652,652,652,652,81
|
|
20241212,141900,1001186963,652,653,653,652,1447
|
|
20241212,141800,1000243379,653,652,653,652,462
|
|
20241212,141700,999941730,652,652,652,652,1
|
|
20241212,141600,999941078,652,651,652,651,4636
|
|
20241212,141500,996922042,651,651,651,651,2
|
|
20241212,141400,996920740,651,651,651,651,0
|
|
20241212,141300,996920740,651,652,652,651,896
|
|
20241212,141200,996337138,652,651,652,651,1930
|
|
20241212,141100,995080335,651,651,651,651,100
|
|
20241212,141000,995015235,651,651,651,651,1158
|
|
20241212,140900,994261377,651,651,651,651,18
|
|
20241212,140800,994249659,651,651,651,651,500
|
|
20241212,140700,993924159,651,652,652,651,8622
|
|
20241212,140600,988310715,652,652,652,652,0
|
|
20241212,140500,988310715,652,653,653,651,48595
|
|
20241212,140400,956624646,654,653,656,653,1134
|
|
20241212,140300,955884140,656,656,656,656,1201
|
|
20241212,140200,955096284,652,652,652,652,100
|
|
20241212,140100,955031084,653,653,653,653,2584
|
|
20241212,140000,953343732,653,654,654,653,32009
|
|
20241212,135900,932441851,656,656,656,656,0
|
|
20241212,135800,932441851,656,655,656,654,7591
|
|
20241212,135700,927476487,654,654,654,654,5810
|
|
20241212,135600,923676747,656,656,656,656,436
|
|
20241212,135500,923390731,657,655,657,655,2329
|
|
20241212,135400,921863036,657,656,657,655,2905
|
|
20241212,135300,919958985,655,655,655,655,910
|
|
20241212,135200,919362935,655,653,655,653,11036
|
|
20241212,135100,912136425,655,654,655,651,11432
|
|
20241212,135000,904649993,654,654,654,654,10002
|
|
20241212,134900,898108685,654,654,654,654,0
|
|
20241212,134800,898108685,654,654,654,654,1828
|
|
20241212,134700,896913173,654,654,654,654,1
|
|
20241212,134600,896912519,651,651,651,651,1064
|
|
20241212,134500,896219855,654,653,654,651,73
|
|
20241212,134400,896172282,651,651,651,651,2275
|
|
20241212,134300,894691257,651,651,651,651,0
|
|
20241212,134200,894691257,651,651,651,651,20
|
|
20241212,134100,894678237,651,651,651,651,0
|
|
20241212,134000,894678237,651,651,651,651,3388
|
|
20241212,133900,892472649,653,653,653,653,1
|
|
20241212,133800,892471996,651,651,651,651,174
|
|
20241212,133700,892358722,651,651,651,651,1000
|
|
20241212,133600,891707722,651,652,652,651,1714
|
|
20241212,133500,890591203,651,651,651,651,301
|
|
20241212,133400,890395252,650,650,651,650,3908
|
|
20241212,133300,887851762,650,650,650,650,5360
|
|
20241212,133200,884367762,649,648,649,648,2254
|
|
20241212,133100,882906916,649,649,649,648,1305
|
|
20241212,133000,882060271,650,649,650,649,971
|
|
20241212,132900,881429891,648,648,648,648,1985
|
|
20241212,132800,880143611,647,647,647,647,5519
|
|
20241212,132700,876572818,648,648,648,648,4093
|
|
20241212,132600,873920554,648,648,648,648,492
|
|
20241212,132500,873601738,648,648,648,648,500
|
|
20241212,132400,873277738,649,648,649,648,2650
|
|
20241212,132300,871560388,649,649,649,649,1
|
|
20241212,132200,871559739,649,649,649,649,90
|
|
20241212,132100,871501329,649,649,649,648,1152
|
|
20241212,132000,870753683,649,649,649,649,30
|
|
20241212,131900,870734213,649,649,649,649,1051
|
|
20241212,131800,870052114,649,649,649,648,1010
|
|
20241212,131700,869396634,649,649,649,649,4405
|
|
20241212,131600,866537789,649,649,649,649,9
|
|
20241212,131500,866531948,649,649,649,649,985
|
|
20241212,131400,865892683,650,650,650,650,10
|
|
20241212,131300,865886183,649,649,649,649,1230
|
|
20241212,131200,865087913,649,649,649,649,1166
|
|
20241212,131100,864331179,649,649,649,649,500
|
|
20241212,131000,864006679,649,649,649,649,0
|
|
20241212,130900,864006679,649,649,649,649,504
|
|
20241212,130800,863679583,649,649,649,648,170
|
|
20241212,130700,863569288,649,649,649,649,556
|
|
20241212,130600,863208444,649,649,649,649,60
|
|
20241212,130500,863169504,648,649,649,648,385
|
|
20241212,130400,862920014,648,648,648,648,462
|
|
20241212,130300,862620638,648,651,651,648,673
|
|
20241212,130200,862184354,646,650,650,646,27000
|
|
20241212,130100,844692501,650,650,650,650,0
|
|
20241212,130000,844692501,650,653,653,650,11170
|
|
20241212,125900,837424992,653,655,655,653,31
|
|
20241212,125800,837404704,653,653,653,653,614
|
|
20241212,125700,837003762,653,653,653,652,1096
|
|
20241212,125600,836289167,652,652,652,652,18
|
|
20241212,125500,836277431,652,652,652,652,2178
|
|
20241212,125400,834857375,653,653,653,653,1003
|
|
20241212,125300,834202416,654,654,654,654,342
|
|
20241212,125200,833978748,657,655,657,654,930
|
|
20241212,125100,833369606,657,654,657,652,3731
|
|
20241212,125000,830931394,654,654,654,654,0
|
|
20241212,124900,830931394,654,654,654,654,500
|
|
20241212,124800,830604394,654,654,654,652,1237
|
|
20241212,124700,829797700,652,651,652,651,9000
|
|
20241212,124600,823929959,651,651,651,651,955
|
|
20241212,124500,823308254,651,651,651,651,11
|
|
20241212,124400,823301093,651,651,651,651,10
|
|
20241212,124300,823294583,651,651,651,651,63
|
|
20241212,124200,823253570,650,650,650,650,1779
|
|
20241212,124100,822097220,651,650,651,650,3066
|
|
20241212,124000,820104309,652,652,652,652,603
|
|
20241212,123900,819711153,652,650,652,650,1094
|
|
20241212,123800,819000033,650,650,650,650,0
|
|
20241212,123700,819000033,650,650,650,650,13193
|
|
20241212,123600,810424583,651,651,651,651,1222
|
|
20241212,123500,809629061,652,652,652,652,5
|
|
20241212,123400,809625801,652,652,652,652,1
|
|
20241212,123300,809625149,651,651,651,651,4023
|
|
20241212,123200,807006176,651,652,652,651,42
|
|
20241212,123100,806978802,650,650,650,650,0
|
|
20241212,123000,806978802,650,650,652,649,4907
|
|
20241212,122900,803792336,650,648,652,648,4349
|
|
20241212,122800,800967756,648,648,648,648,1073
|
|
20241212,122700,800272452,648,649,649,648,5987
|
|
20241212,122600,796392770,652,652,652,652,3
|
|
20241212,122500,796390814,652,649,652,648,12599
|
|
20241212,122400,788214141,650,650,650,650,3141
|
|
20241212,122300,786172491,650,652,652,650,11133
|
|
20241212,122200,778926098,652,653,656,652,2464
|
|
20241212,122100,777318204,656,651,656,651,2822
|
|
20241212,122000,775479210,651,651,651,651,15
|
|
20241212,121900,775469445,651,651,651,651,0
|
|
20241212,121800,775469445,651,651,651,651,1640
|
|
20241212,121700,774401805,652,651,657,651,1603
|
|
20241212,121600,773356879,651,650,651,650,597
|
|
20241212,121500,772968234,651,651,651,651,13
|
|
20241212,121400,772959771,651,650,651,650,2006
|
|
20241212,121300,771655866,650,650,650,650,0
|
|
20241212,121200,771655866,650,651,651,650,732
|
|
20241212,121100,771179384,651,651,651,651,200
|
|
20241212,121000,771049184,651,651,651,651,0
|
|
20241212,120900,771049184,651,651,651,651,1060
|
|
20241212,120800,770359124,651,652,652,651,16448
|
|
20241212,120700,759636302,652,652,652,652,100
|
|
20241212,120600,759571102,652,652,652,652,1650
|
|
20241212,120500,758495302,652,652,652,652,190
|
|
20241212,120400,758371422,652,652,652,652,1031
|
|
20241212,120300,757699210,652,652,652,652,21
|
|
20241212,120200,757685518,654,654,654,654,101
|
|
20241212,120100,757619464,654,653,655,653,299
|
|
20241212,120000,757423931,653,650,655,650,69297
|
|
20241212,115900,712329640,650,650,650,650,2125
|
|
20241212,115800,710948390,651,651,651,651,4
|
|
20241212,115700,710945786,650,650,650,650,139
|
|
20241212,115600,710855436,651,650,651,650,9205
|
|
20241212,115500,704864980,651,651,651,651,114
|
|
20241212,115400,704790766,651,651,651,651,4971
|
|
20241212,115300,701554645,651,655,655,651,2730
|
|
20241212,115200,699774871,656,656,656,656,0
|
|
20241212,115100,699774871,656,651,656,650,6780
|
|
20241212,115000,695344291,651,653,653,651,3778
|
|
20241212,114900,692882133,657,658,658,654,2237
|
|
20241212,114800,691418491,655,655,655,655,991
|
|
20241212,114700,690769386,658,658,658,658,0
|
|
20241212,114600,690769386,658,658,658,658,0
|
|
20241212,114500,690769386,658,658,658,658,945
|
|
20241212,114400,690147576,654,654,654,654,1
|
|
20241212,114300,690146922,658,658,658,658,12
|
|
20241212,114200,690139026,658,658,658,658,1637
|
|
20241212,114100,689061880,653,658,658,653,42
|
|
20241212,114000,689034449,658,654,658,653,7414
|
|
20241212,113900,684188201,653,649,653,649,22765
|
|
20241212,113800,669337003,648,649,649,648,5229
|
|
20241212,113700,665943883,649,651,652,649,25808
|
|
20241212,113600,649158034,651,653,653,651,13468
|
|
20241212,113500,640364638,653,654,654,653,801
|
|
20241212,113400,639840785,654,654,654,654,0
|
|
20241212,113300,639840785,654,654,654,654,2512
|
|
20241212,113200,638197937,654,654,654,654,115
|
|
20241212,113100,638122727,654,654,654,654,5480
|
|
20241212,113000,634538807,655,655,655,655,900
|
|
20241212,112900,633949307,655,656,656,655,1044
|
|
20241212,112800,633265445,656,657,657,656,1961
|
|
20241212,112700,631978029,658,655,658,655,480
|
|
20241212,112600,631663575,655,656,656,655,9176
|
|
20241212,112500,625653076,658,658,658,658,1
|
|
20241212,112400,625652418,658,658,658,657,203
|
|
20241212,112300,625518846,658,658,658,658,1
|
|
20241212,112200,625518188,656,656,658,656,3311
|
|
20241212,112100,623346170,659,657,659,656,7090
|
|
20241212,112000,618688048,659,659,659,659,501
|
|
20241212,111900,618357889,657,659,659,657,890
|
|
20241212,111800,617771813,657,657,657,657,2272
|
|
20241212,111700,616279109,659,659,659,659,0
|
|
20241212,111600,616279109,659,659,659,659,0
|
|
20241212,111500,616279109,659,659,659,659,1
|
|
20241212,111400,616278450,657,660,660,657,1309
|
|
20241212,111300,615418408,660,660,660,660,1000
|
|
20241212,111200,614758408,660,659,660,657,32212
|
|
20241212,111100,593577210,659,660,661,659,142
|
|
20241212,111000,593483588,660,660,660,660,8
|
|
20241212,110900,593478308,660,660,660,660,492
|
|
20241212,110800,593153588,660,662,662,660,1030
|
|
20241212,110700,592473786,661,661,661,661,4614
|
|
20241212,110600,589423932,661,661,661,661,0
|
|
20241212,110500,589423932,661,662,662,661,3459
|
|
20241212,110400,587135075,662,662,662,662,0
|
|
20241212,110300,587135075,662,661,662,661,10
|
|
20241212,110200,587128457,659,659,659,659,0
|
|
20241212,110100,587128457,659,659,659,659,930
|
|
20241212,110000,586515587,659,660,660,659,1842
|
|
20241212,105900,585300368,660,660,660,660,5503
|
|
20241212,105800,581668388,660,660,660,660,750
|
|
20241212,105700,581173388,660,659,660,659,6
|
|
20241212,105600,581169433,659,659,659,659,0
|
|
20241212,105500,581169433,659,659,659,659,1500
|
|
20241212,105400,580180933,659,659,659,659,4
|
|
20241212,105300,580178297,659,659,659,659,3500
|
|
20241212,105200,577871797,659,660,660,659,6516
|
|
20241212,105100,573575237,663,663,663,663,0
|
|
20241212,105000,573575237,663,663,663,663,1000
|
|
20241212,104900,572912237,660,663,663,660,5043
|
|
20241212,104800,569583827,662,660,662,660,3981
|
|
20241212,104700,566955967,663,661,663,660,15269
|
|
20241212,104600,556871613,662,662,662,662,100
|
|
20241212,104500,556805413,662,662,662,662,6000
|
|
20241212,104400,552833413,663,663,663,663,1
|
|
20241212,104300,552832750,661,661,661,661,0
|
|
20241212,104200,552832750,661,661,661,661,55
|
|
20241212,104100,552796395,662,664,664,662,2002
|
|
20241212,104000,551471067,664,664,664,664,0
|
|
20241212,103900,551471067,664,664,664,664,3949
|
|
20241212,103800,548848931,664,663,664,663,10563
|
|
20241212,103700,541841099,664,664,664,664,0
|
|
20241212,103600,541841099,664,664,664,664,0
|
|
20241212,103500,541841099,664,664,664,664,0
|
|
20241212,103400,541841099,664,664,664,664,0
|
|
20241212,103300,541841099,664,664,664,662,1033
|
|
20241212,103200,541155193,664,664,664,664,1900
|
|
20241212,103100,539893593,664,664,664,662,4108
|
|
20241212,103000,537166077,664,663,664,662,188
|
|
20241212,102900,537041416,662,662,663,662,54
|
|
20241212,102800,537005667,661,661,661,661,0
|
|
20241212,102700,537005667,661,662,663,661,2000
|
|
20241212,102600,535682765,662,662,662,662,1
|
|
20241212,102500,535682103,661,662,664,661,5682
|
|
20241212,102400,531918858,664,664,664,664,0
|
|
20241212,102300,531918858,664,660,664,660,2697
|
|
20241212,102200,530137887,660,657,660,657,5315
|
|
20241212,102100,526638852,657,658,658,657,8806
|
|
20241212,102000,520853109,658,658,658,658,1420
|
|
20241212,101900,519918749,659,660,660,659,9030
|
|
20241212,101800,513967891,660,661,661,660,24421
|
|
20241212,101700,497846756,661,662,662,661,9287
|
|
20241212,101600,491707631,663,663,663,663,3748
|
|
20241212,101500,489222707,663,663,663,662,4958
|
|
20241212,101400,485940474,663,663,663,663,0
|
|
20241212,101300,485940474,663,663,663,663,0
|
|
20241212,101200,485940474,663,661,663,661,1239
|
|
20241212,101100,485120931,661,662,662,661,14788
|
|
20241212,101000,475339010,662,662,662,662,1329
|
|
20241212,100900,474459212,663,663,663,662,1121
|
|
20241212,100800,473716489,663,662,663,662,1953
|
|
20241212,100700,472422579,662,662,662,662,600
|
|
20241212,100600,472025379,662,663,664,662,9453
|
|
20241212,100500,465762277,663,664,664,662,6151
|
|
20241212,100400,461683881,664,664,664,664,515
|
|
20241212,100300,461341921,664,663,664,663,20502
|
|
20241212,100200,447748593,663,662,663,662,10363
|
|
20241212,100100,440879924,663,663,663,662,2338
|
|
20241212,100000,439330830,664,659,664,659,4690
|
|
20241212,095900,436229634,659,661,662,659,158
|
|
20241212,095800,436125043,659,659,660,659,12893
|
|
20241212,095700,427620544,658,657,658,652,5850
|
|
20241212,095600,423793986,653,653,653,651,79045
|
|
20241212,095500,372219407,655,653,655,651,11214
|
|
20241212,095400,364892149,654,655,655,653,9614
|
|
20241212,095300,358612116,653,652,653,652,6001
|
|
20241212,095200,354696240,652,658,658,652,19962
|
|
20241212,095100,341631357,658,657,658,655,65147
|
|
20241212,095000,298941962,657,658,658,657,9207
|
|
20241212,094900,292888473,658,659,659,658,1216
|
|
20241212,094800,292087345,660,658,660,658,40
|
|
20241212,094700,292061003,658,658,658,658,3152
|
|
20241212,094600,289986987,658,658,662,658,4133
|
|
20241212,094500,287262077,658,658,658,658,431
|
|
20241212,094400,286978479,662,660,662,660,784
|
|
20241212,094300,286461036,662,663,663,662,87
|
|
20241212,094200,286403356,660,660,663,660,1959
|
|
20241212,094100,285107211,661,660,662,659,2081
|
|
20241212,094000,283733912,662,662,663,662,1202
|
|
20241212,093900,282938187,662,660,662,660,689
|
|
20241212,093800,282483441,660,657,660,657,13273
|
|
20241212,093700,273736329,658,658,658,658,3502
|
|
20241212,093600,271432013,658,659,659,658,3092
|
|
20241212,093500,269397421,658,657,658,656,19539
|
|
20241212,093400,256556250,657,658,659,656,9741
|
|
20241212,093300,250157271,658,660,660,658,7799
|
|
20241212,093200,245009934,660,660,660,657,8383
|
|
20241212,093100,239495557,660,660,662,659,3844
|
|
20241212,093000,236958602,660,661,663,659,66816
|
|
20241212,092900,192851554,661,661,662,661,2059
|
|
20241212,092800,191490535,661,663,663,661,8023
|
|
20241212,092700,186176476,662,663,663,662,131
|
|
20241212,092600,186089723,663,663,664,663,6250
|
|
20241212,092500,181945675,663,663,663,662,12628
|
|
20241212,092400,173581863,663,663,663,662,3145
|
|
20241212,092300,171496731,663,662,663,662,1287
|
|
20241212,092200,170643454,662,663,663,662,8337
|
|
20241212,092100,165122508,663,665,665,663,5063
|
|
20241212,092000,161760059,665,664,665,664,5463
|
|
20241212,091900,158129324,663,663,663,662,11902
|
|
20241212,091800,150240298,663,663,663,663,842
|
|
20241212,091700,149682052,662,663,663,662,7034
|
|
20241212,091600,145019510,663,664,664,663,27087
|
|
20241212,091500,127055320,665,665,665,665,408
|
|
20241212,091400,126784000,663,662,664,662,11992
|
|
20241212,091300,118838956,663,663,663,662,12609
|
|
20241212,091200,110490967,663,664,664,663,745
|
|
20241212,091100,109996969,665,663,665,662,27604
|
|
20241212,091000,91698530,664,663,664,663,1293
|
|
20241212,090900,90840499,664,663,664,663,8430
|
|
20241212,090800,85247981,664,666,667,664,18285
|
|
20241212,090700,73082388,667,666,668,666,1798
|
|
20241212,090600,71881809,665,670,670,665,11619
|
|
20241212,090500,64149614,669,671,671,666,16590
|
|
20241212,090400,53083574,670,668,671,668,4907
|
|
20241212,090300,49794135,669,670,670,669,2231
|
|
20241212,090200,48299394,670,667,671,667,27279
|
|
20241212,090100,30039275,669,665,669,665,15343
|
|
20241212,090000,19776361,665,670,670,665,25918
|