599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,185600,5295062040,699,699,699,699,24585
|
|
20241220,185500,5295062040,699,699,699,699,0
|
|
20241220,185400,5295062040,699,699,699,699,0
|
|
20241220,185300,5295062040,699,699,699,699,0
|
|
20241220,185200,5295062040,699,699,699,699,0
|
|
20241220,185100,5295062040,699,699,699,699,0
|
|
20241220,185000,5295062040,699,699,699,699,0
|
|
20241220,184900,5295062040,699,699,699,699,0
|
|
20241220,184800,5295062040,699,699,699,699,0
|
|
20241220,184700,5295062040,699,699,699,699,0
|
|
20241220,184600,5295062040,699,699,699,699,0
|
|
20241220,184500,5295062040,699,699,699,699,0
|
|
20241220,184400,5295062040,699,699,699,699,0
|
|
20241220,184300,5295062040,699,699,699,699,0
|
|
20241220,184200,5295062040,699,699,699,699,0
|
|
20241220,184100,5295062040,699,699,699,699,0
|
|
20241220,184000,5295062040,699,699,699,699,0
|
|
20241220,183900,5295062040,699,699,699,699,0
|
|
20241220,183800,5295062040,699,699,699,699,0
|
|
20241220,183700,5295062040,699,699,699,699,0
|
|
20241220,183600,5295062040,699,699,699,699,0
|
|
20241220,183500,5295062040,699,699,699,699,0
|
|
20241220,183400,5295062040,699,699,699,699,0
|
|
20241220,183300,5295062040,699,699,699,699,0
|
|
20241220,183200,5295062040,699,699,699,699,0
|
|
20241220,183100,5295062040,699,699,699,699,0
|
|
20241220,183000,5295062040,699,699,699,699,0
|
|
20241220,182900,5295062040,699,699,699,699,0
|
|
20241220,182800,5295062040,699,699,699,699,0
|
|
20241220,182700,5295062040,699,699,699,699,0
|
|
20241220,182600,5295062040,699,699,699,699,24585
|
|
20241220,182500,5295062040,699,699,699,699,0
|
|
20241220,182400,5295062040,699,699,699,699,0
|
|
20241220,182300,5295062040,699,699,699,699,0
|
|
20241220,182200,5295062040,699,699,699,699,0
|
|
20241220,182100,5295062040,699,699,699,699,0
|
|
20241220,182000,5295062040,699,699,699,699,0
|
|
20241220,181900,5295062040,699,699,699,699,0
|
|
20241220,181800,5295062040,699,699,699,699,0
|
|
20241220,181700,5295062040,699,699,699,699,0
|
|
20241220,181600,5295062040,699,699,699,699,0
|
|
20241220,181500,5295062040,699,699,699,699,0
|
|
20241220,181400,5295062040,699,699,699,699,0
|
|
20241220,181300,5295062040,699,699,699,699,0
|
|
20241220,181200,5295062040,699,699,699,699,0
|
|
20241220,181100,5295062040,699,699,699,699,0
|
|
20241220,181000,5295062040,699,699,699,699,0
|
|
20241220,180900,5295062040,699,699,699,699,0
|
|
20241220,180800,5295062040,699,699,699,699,0
|
|
20241220,180700,5295062040,699,699,699,699,0
|
|
20241220,180600,5295062040,699,699,699,699,0
|
|
20241220,180500,5295062040,699,699,699,699,0
|
|
20241220,180400,5295062040,699,699,699,699,0
|
|
20241220,180300,5295062040,699,699,699,699,0
|
|
20241220,180200,5295062040,699,699,699,699,0
|
|
20241220,180100,5295062040,699,699,699,699,0
|
|
20241220,180000,5295062040,699,699,699,699,0
|
|
20241220,175900,5295062040,699,699,699,699,0
|
|
20241220,175800,5295062040,699,699,699,699,0
|
|
20241220,175700,5295062040,699,699,699,699,0
|
|
20241220,175600,5295062040,699,699,699,699,24585
|
|
20241220,175500,5295062040,699,699,699,699,0
|
|
20241220,175400,5295062040,699,699,699,699,0
|
|
20241220,175300,5295062040,699,699,699,699,0
|
|
20241220,175200,5295062040,699,699,699,699,0
|
|
20241220,175100,5295062040,699,699,699,699,0
|
|
20241220,175000,5295062040,699,699,699,699,0
|
|
20241220,174900,5295062040,699,699,699,699,0
|
|
20241220,174800,5295062040,699,699,699,699,0
|
|
20241220,174700,5295062040,699,699,699,699,0
|
|
20241220,174600,5295062040,699,699,699,699,0
|
|
20241220,174500,5295062040,699,699,699,699,0
|
|
20241220,174400,5295062040,699,699,699,699,0
|
|
20241220,174300,5295062040,699,699,699,699,0
|
|
20241220,174200,5295062040,699,699,699,699,0
|
|
20241220,174100,5295062040,699,699,699,699,0
|
|
20241220,174000,5295062040,699,699,699,699,0
|
|
20241220,173900,5295062040,699,699,699,699,0
|
|
20241220,173800,5295062040,699,699,699,699,0
|
|
20241220,173700,5295062040,699,699,699,699,0
|
|
20241220,173600,5295062040,699,699,699,699,0
|
|
20241220,173500,5295062040,699,699,699,699,0
|
|
20241220,173400,5295062040,699,699,699,699,0
|
|
20241220,173300,5295062040,699,699,699,699,0
|
|
20241220,173200,5295062040,699,699,699,699,0
|
|
20241220,173100,5295062040,699,699,699,699,0
|
|
20241220,173000,5295062040,699,699,699,699,0
|
|
20241220,172900,5295062040,699,699,699,699,0
|
|
20241220,172800,5295062040,699,699,699,699,0
|
|
20241220,172700,5295062040,699,699,699,699,0
|
|
20241220,172600,5295062040,699,699,699,699,24585
|
|
20241220,172500,5295062040,699,699,699,699,0
|
|
20241220,172400,5295062040,699,699,699,699,0
|
|
20241220,172300,5295062040,699,699,699,699,0
|
|
20241220,172200,5295062040,699,699,699,699,0
|
|
20241220,172100,5295062040,699,699,699,699,0
|
|
20241220,172000,5295062040,699,699,699,699,0
|
|
20241220,171900,5295062040,699,699,699,699,0
|
|
20241220,171800,5295062040,699,699,699,699,0
|
|
20241220,171700,5295062040,699,699,699,699,0
|
|
20241220,171600,5295062040,699,699,699,699,0
|
|
20241220,171500,5295062040,699,699,699,699,0
|
|
20241220,171400,5295062040,699,699,699,699,0
|
|
20241220,171300,5295062040,699,699,699,699,0
|
|
20241220,171200,5295062040,699,699,699,699,0
|
|
20241220,171100,5295062040,699,699,699,699,0
|
|
20241220,171000,5295062040,699,699,699,699,0
|
|
20241220,170900,5295062040,699,699,699,699,0
|
|
20241220,170800,5295062040,699,699,699,699,0
|
|
20241220,170700,5295062040,699,699,699,699,0
|
|
20241220,170600,5295062040,699,699,699,699,0
|
|
20241220,170500,5295062040,699,699,699,699,0
|
|
20241220,170400,5295062040,699,699,699,699,0
|
|
20241220,170300,5295062040,699,699,699,699,0
|
|
20241220,170200,5295062040,699,699,699,699,0
|
|
20241220,170100,5295062040,699,699,699,699,0
|
|
20241220,170000,5295062040,699,699,699,699,0
|
|
20241220,165900,5295062040,699,699,699,699,0
|
|
20241220,165800,5295062040,699,699,699,699,0
|
|
20241220,165700,5295062040,699,699,699,699,0
|
|
20241220,165600,5295062040,699,699,699,699,24585
|
|
20241220,165500,5295062040,699,699,699,699,0
|
|
20241220,165400,5295062040,699,699,699,699,0
|
|
20241220,165300,5295062040,699,699,699,699,0
|
|
20241220,165200,5295062040,699,699,699,699,0
|
|
20241220,165100,5295062040,699,699,699,699,0
|
|
20241220,165000,5295062040,699,699,699,699,0
|
|
20241220,164900,5295062040,699,699,699,699,0
|
|
20241220,164800,5295062040,699,699,699,699,0
|
|
20241220,164700,5295062040,699,699,699,699,0
|
|
20241220,164600,5295062040,699,699,699,699,0
|
|
20241220,164500,5295062040,699,699,699,699,0
|
|
20241220,164400,5295062040,699,699,699,699,0
|
|
20241220,164300,5295062040,699,699,699,699,0
|
|
20241220,164200,5295062040,699,699,699,699,0
|
|
20241220,164100,5295062040,699,699,699,699,0
|
|
20241220,164000,5295062040,699,699,699,699,0
|
|
20241220,163900,5295062040,699,699,699,699,0
|
|
20241220,163800,5295062040,699,699,699,699,0
|
|
20241220,163700,5295062040,699,699,699,699,0
|
|
20241220,163600,5295062040,699,699,699,699,0
|
|
20241220,163500,5295062040,699,699,699,699,0
|
|
20241220,163400,5295062040,699,699,699,699,0
|
|
20241220,163300,5295062040,699,699,699,699,0
|
|
20241220,163200,5295062040,699,699,699,699,0
|
|
20241220,163100,5295062040,699,699,699,699,0
|
|
20241220,163000,5295062040,699,699,699,699,0
|
|
20241220,162900,5295062040,699,699,699,699,0
|
|
20241220,162800,5295062040,699,699,699,699,0
|
|
20241220,162700,5295062040,699,699,699,699,0
|
|
20241220,162600,5295062040,699,699,699,699,24585
|
|
20241220,162500,5295062040,699,699,699,699,0
|
|
20241220,162400,5295062040,699,699,699,699,0
|
|
20241220,162300,5295062040,699,699,699,699,0
|
|
20241220,162200,5295062040,699,699,699,699,0
|
|
20241220,162100,5295062040,699,699,699,699,0
|
|
20241220,162000,5295062040,699,699,699,699,0
|
|
20241220,161900,5295062040,699,699,699,699,0
|
|
20241220,161800,5295062040,699,699,699,699,0
|
|
20241220,161700,5295062040,699,699,699,699,0
|
|
20241220,161600,5295062040,699,699,699,699,0
|
|
20241220,161500,5295062040,699,699,699,699,0
|
|
20241220,161400,5295062040,699,699,699,699,0
|
|
20241220,161300,5295062040,699,699,699,699,0
|
|
20241220,161200,5295062040,699,699,699,699,0
|
|
20241220,161100,5295062040,699,699,699,699,0
|
|
20241220,161000,5295062040,699,699,699,699,0
|
|
20241220,160900,5295062040,699,699,699,699,0
|
|
20241220,160800,5295062040,699,699,699,699,0
|
|
20241220,160700,5295062040,699,699,699,699,0
|
|
20241220,160600,5295062040,699,699,699,699,0
|
|
20241220,160500,5295062040,699,699,699,699,0
|
|
20241220,160400,5295062040,699,699,699,699,0
|
|
20241220,160300,5295062040,699,699,699,699,0
|
|
20241220,160200,5295062040,699,699,699,699,0
|
|
20241220,160100,5295062040,699,699,699,699,0
|
|
20241220,160000,5295062040,699,699,699,699,0
|
|
20241220,155900,5295062040,699,699,699,699,0
|
|
20241220,155800,5295062040,699,699,699,699,0
|
|
20241220,155700,5295062040,699,699,699,699,0
|
|
20241220,155600,5295062040,699,699,699,699,24585
|
|
20241220,155500,5295062040,699,699,699,699,0
|
|
20241220,155400,5295062040,699,699,699,699,0
|
|
20241220,155300,5295062040,699,699,699,699,0
|
|
20241220,155200,5295062040,699,699,699,699,0
|
|
20241220,155100,5295062040,699,699,699,699,0
|
|
20241220,155000,5295062040,699,699,699,699,0
|
|
20241220,154900,5295062040,699,699,699,699,0
|
|
20241220,154800,5295062040,699,699,699,699,0
|
|
20241220,154700,5295062040,699,699,699,699,0
|
|
20241220,154600,5295062040,699,699,699,699,0
|
|
20241220,154500,5295062040,699,699,699,699,0
|
|
20241220,154400,5295062040,699,699,699,699,0
|
|
20241220,154300,5295062040,699,699,699,699,0
|
|
20241220,154200,5295062040,699,699,699,699,0
|
|
20241220,154100,5295062040,699,699,699,699,0
|
|
20241220,154000,5295062040,699,699,699,699,0
|
|
20241220,153900,5295062040,699,699,699,699,0
|
|
20241220,153800,5295062040,699,699,699,699,0
|
|
20241220,153700,5295062040,699,699,699,699,0
|
|
20241220,153600,5295062040,699,699,699,699,0
|
|
20241220,153500,5295062040,699,699,699,699,0
|
|
20241220,153400,5295062040,699,699,699,699,0
|
|
20241220,153300,5295062040,699,699,699,699,0
|
|
20241220,153200,5295062040,699,699,699,699,0
|
|
20241220,153100,5295062040,699,699,699,699,0
|
|
20241220,153000,5295062040,699,699,699,699,24585
|
|
20241220,152900,5277877125,695,695,695,695,0
|
|
20241220,152800,5277877125,695,695,695,695,0
|
|
20241220,152700,5277877125,695,695,695,695,0
|
|
20241220,152600,5277877125,695,695,695,695,0
|
|
20241220,152500,5277877125,695,695,695,695,0
|
|
20241220,152400,5277877125,695,695,695,695,0
|
|
20241220,152300,5277877125,695,695,695,695,0
|
|
20241220,152200,5277877125,695,695,695,695,0
|
|
20241220,152100,5277877125,695,695,695,695,0
|
|
20241220,152000,5277877125,695,695,695,695,0
|
|
20241220,151900,5277877125,695,691,699,691,25494
|
|
20241220,151800,5260200528,692,690,694,690,1604
|
|
20241220,151700,5259088404,691,692,693,689,18418
|
|
20241220,151600,5246376973,693,692,694,690,14337
|
|
20241220,151500,5236461840,692,692,694,691,5067
|
|
20241220,151400,5232952830,692,695,695,692,18228
|
|
20241220,151300,5220301655,695,698,698,693,35497
|
|
20241220,151200,5195604735,699,699,703,698,5943
|
|
20241220,151100,5191450705,700,702,703,700,71312
|
|
20241220,151000,5141432116,702,702,704,701,14290
|
|
20241220,150900,5131408818,701,701,704,701,7252
|
|
20241220,150800,5126312448,703,703,705,700,5708
|
|
20241220,150700,5122302072,705,702,705,701,6500
|
|
20241220,150600,5117724942,701,703,704,700,18990
|
|
20241220,150500,5104376476,700,695,704,695,12982
|
|
20241220,150400,5095261481,700,691,701,690,31520
|
|
20241220,150300,5073275150,694,694,695,694,2000
|
|
20241220,150200,5071887091,694,694,694,693,10646
|
|
20241220,150100,5064499295,690,690,690,690,56
|
|
20241220,150000,5064460655,690,691,694,690,14328
|
|
20241220,145900,5054566960,690,692,693,690,4924
|
|
20241220,145800,5051162251,692,690,694,690,7992
|
|
20241220,145700,5045626137,689,688,690,685,56329
|
|
20241220,145600,5006827629,686,697,697,686,93915
|
|
20241220,145500,4942044065,693,699,699,691,20804
|
|
20241220,145400,4927663603,699,697,699,697,135
|
|
20241220,145300,4927569448,697,699,699,696,6097
|
|
20241220,145200,4923325211,699,700,700,697,7195
|
|
20241220,145100,4918295239,700,701,701,699,3123
|
|
20241220,145000,4916112246,700,700,700,694,13314
|
|
20241220,144900,4906803678,700,698,700,698,10000
|
|
20241220,144800,4899808188,699,699,699,699,713
|
|
20241220,144700,4899309801,699,697,699,697,2179
|
|
20241220,144600,4897788405,691,693,693,691,22998
|
|
20241220,144500,4881877419,699,693,700,693,16994
|
|
20241220,144400,4870080860,693,700,700,693,10377
|
|
20241220,144300,4862862974,700,700,700,700,3577
|
|
20241220,144200,4860359074,701,700,701,695,12840
|
|
20241220,144100,4851371226,700,700,700,697,6398
|
|
20241220,144000,4846900798,698,693,698,693,6679
|
|
20241220,143900,4842248393,693,697,697,693,7398
|
|
20241220,143800,4837119279,693,698,698,693,2081
|
|
20241220,143700,4835673136,693,699,699,693,3235
|
|
20241220,143600,4833418694,700,700,700,700,0
|
|
20241220,143500,4833418694,700,696,700,692,43975
|
|
20241220,143400,4802882774,697,703,703,697,9071
|
|
20241220,143300,4796548901,703,706,706,700,7916
|
|
20241220,143200,4791001297,706,700,706,700,7017
|
|
20241220,143100,4786053780,707,700,707,700,5201
|
|
20241220,143000,4782396868,700,704,704,700,2766
|
|
20241220,142900,4780457400,705,706,706,700,2401
|
|
20241220,142800,4778769460,699,706,706,699,18519
|
|
20241220,142700,4765805904,707,700,707,700,2887
|
|
20241220,142600,4763777415,707,706,708,706,2209
|
|
20241220,142500,4762215450,706,706,706,706,454
|
|
20241220,142400,4761894926,708,696,708,696,11629
|
|
20241220,142300,4753749866,701,701,701,696,57
|
|
20241220,142200,4753710043,701,695,701,695,1919
|
|
20241220,142100,4752369576,700,700,701,695,9231
|
|
20241220,142000,4745940214,699,697,699,695,2942
|
|
20241220,141900,4743891378,696,700,700,696,10842
|
|
20241220,141800,4736342544,700,702,702,700,897
|
|
20241220,141700,4735713933,702,700,702,695,18890
|
|
20241220,141600,4722555743,704,700,704,700,4000
|
|
20241220,141500,4719751977,705,698,706,698,2102
|
|
20241220,141400,4718271727,698,698,698,698,2962
|
|
20241220,141300,4716204251,698,706,708,696,10751
|
|
20241220,141200,4708687619,710,706,710,706,2146
|
|
20241220,141100,4707164826,706,706,708,706,575
|
|
20241220,141000,4706757984,706,703,706,697,11295
|
|
20241220,140900,4698842693,703,699,703,697,7457
|
|
20241220,140800,4693631672,703,701,703,698,9228
|
|
20241220,140700,4687166699,701,703,703,701,4943
|
|
20241220,140600,4683693256,703,704,708,703,2688
|
|
20241220,140500,4681794284,703,709,709,703,481
|
|
20241220,140400,4681455832,702,707,710,702,3353
|
|
20241220,140300,4679079991,707,705,707,700,4699
|
|
20241220,140200,4675775123,706,712,712,706,16380
|
|
20241220,140100,4664188625,707,698,707,698,14653
|
|
20241220,140000,4653856840,699,700,700,698,15683
|
|
20241220,135900,4642884277,697,709,709,697,155248
|
|
20241220,135800,4533778813,709,713,713,707,5630
|
|
20241220,135700,4529788263,714,707,714,707,19608
|
|
20241220,135600,4515908982,707,707,709,707,1901
|
|
20241220,135500,4514564057,709,710,710,705,6586
|
|
20241220,135400,4509900801,714,708,714,705,11436
|
|
20241220,135300,4501827673,707,714,718,707,5962
|
|
20241220,135200,4497597990,714,714,714,705,27723
|
|
20241220,135100,4477955282,714,716,719,713,6692
|
|
20241220,135000,4473178222,716,721,721,715,7222
|
|
20241220,134900,4468007051,722,725,730,715,57960
|
|
20241220,134800,4426180716,734,721,740,720,117949
|
|
20241220,134700,4340108209,721,720,725,719,56294
|
|
20241220,134600,4299556993,720,716,720,716,25464
|
|
20241220,134500,4281240041,716,719,719,716,6901
|
|
20241220,134400,4276289460,718,720,720,717,14418
|
|
20241220,134300,4265915023,720,716,720,716,30469
|
|
20241220,134200,4244017895,716,716,717,714,6777
|
|
20241220,134100,4239166097,716,717,718,714,4409
|
|
20241220,134000,4236004006,716,711,716,711,30519
|
|
20241220,133900,4214238019,711,711,711,711,2017
|
|
20241220,133800,4212803932,712,705,712,704,38694
|
|
20241220,133700,4185322160,705,705,707,705,2806
|
|
20241220,133600,4183341918,704,705,707,704,2387
|
|
20241220,133500,4181658102,705,705,705,703,3751
|
|
20241220,133400,4179016557,706,706,706,706,908
|
|
20241220,133300,4178375509,707,706,707,706,1500
|
|
20241220,133200,4177315798,707,704,707,704,963
|
|
20241220,133100,4176635332,704,704,704,704,11476
|
|
20241220,133000,4168556228,704,704,704,704,1121
|
|
20241220,132900,4167767044,701,702,703,701,3561
|
|
20241220,132800,4165265319,702,700,702,699,7479
|
|
20241220,132700,4160036435,703,702,703,700,2045
|
|
20241220,132600,4158600846,699,699,702,699,3234
|
|
20241220,132500,4156340277,698,698,698,698,0
|
|
20241220,132400,4156340277,698,700,700,698,888
|
|
20241220,132300,4155719495,698,703,703,698,7001
|
|
20241220,132200,4150823775,703,700,703,700,4750
|
|
20241220,132100,4147493349,700,699,700,699,36
|
|
20241220,132000,4147468181,699,699,699,699,5001
|
|
20241220,131900,4143972482,698,696,698,696,8813
|
|
20241220,131800,4137823369,696,698,698,696,2630
|
|
20241220,131700,4135992052,698,700,701,698,7192
|
|
20241220,131600,4130962307,700,699,701,699,7363
|
|
20241220,131500,4125806265,698,699,701,697,5851
|
|
20241220,131400,4121717776,696,702,702,696,15387
|
|
20241220,131300,4110990102,702,703,703,700,12988
|
|
20241220,131200,4101892781,703,703,703,701,4461
|
|
20241220,131100,4098758055,702,704,704,702,715
|
|
20241220,131000,4098256083,704,704,704,702,93
|
|
20241220,130900,4098190748,704,703,704,700,7294
|
|
20241220,130800,4093064059,703,704,704,700,2610
|
|
20241220,130700,4091232635,704,701,705,700,6823
|
|
20241220,130600,4086453042,704,705,705,701,5422
|
|
20241220,130500,4082638849,705,706,707,704,18589
|
|
20241220,130400,4069531992,708,708,709,707,6181
|
|
20241220,130300,4065154138,708,703,708,703,525
|
|
20241220,130200,4064782449,703,705,705,701,2246
|
|
20241220,130100,4063207003,709,710,710,709,318
|
|
20241220,130000,4062981273,710,709,710,709,3735
|
|
20241220,125900,4060332908,709,705,709,705,13658
|
|
20241220,125800,4050671869,707,703,707,699,48492
|
|
20241220,125700,4016707006,701,706,707,700,32881
|
|
20241220,125600,3993660429,706,706,706,706,31
|
|
20241220,125500,3993638543,705,707,707,705,1031
|
|
20241220,125400,3992911626,700,709,710,700,9672
|
|
20241220,125300,3986090610,709,707,709,702,3133
|
|
20241220,125200,3983878236,707,706,707,706,4834
|
|
20241220,125100,3980461356,706,705,706,704,4301
|
|
20241220,125000,3977430260,701,707,707,701,1455
|
|
20241220,124900,3976403525,707,700,707,700,804
|
|
20241220,124800,3975836454,699,700,700,699,3381
|
|
20241220,124700,3973469766,700,707,707,700,1217
|
|
20241220,124600,3972610847,707,707,707,707,820
|
|
20241220,124500,3972031107,699,703,703,699,5537
|
|
20241220,124400,3968152645,708,708,708,708,220
|
|
20241220,124300,3967996885,708,708,708,707,4586
|
|
20241220,124200,3964750005,707,709,709,699,4969
|
|
20241220,124100,3961262143,709,710,710,703,2847
|
|
20241220,124000,3959242640,710,702,710,702,6270
|
|
20241220,123900,3954793147,702,698,710,698,12333
|
|
20241220,123800,3946123977,698,700,700,698,9845
|
|
20241220,123700,3939246605,699,704,710,699,14781
|
|
20241220,123600,3928852773,705,710,710,705,4103
|
|
20241220,123500,3925949493,710,710,710,706,6047
|
|
20241220,123400,3921664643,706,710,710,706,2505
|
|
20241220,123300,3919886113,710,711,713,705,2467
|
|
20241220,123200,3918140088,711,714,714,704,19870
|
|
20241220,123100,3904065246,711,714,715,711,10263
|
|
20241220,123000,3896727522,714,713,714,709,11228
|
|
20241220,122900,3888756105,714,713,715,710,7464
|
|
20241220,122800,3883436436,715,716,717,709,8920
|
|
20241220,122700,3877049975,717,705,717,703,16524
|
|
20241220,122600,3865309258,706,709,717,706,16257
|
|
20241220,122500,3853737467,717,708,717,708,5021
|
|
20241220,122400,3850145901,717,720,720,708,49660
|
|
20241220,122300,3814576692,720,707,720,703,43499
|
|
20241220,122200,3783478842,703,701,707,700,4350
|
|
20241220,122100,3780413791,703,706,707,703,5469
|
|
20241220,122000,3776552785,706,706,706,705,1748
|
|
20241220,121900,3775318838,707,705,707,701,5362
|
|
20241220,121800,3771535463,708,710,711,707,3075
|
|
20241220,121700,3769352658,711,705,711,705,16900
|
|
20241220,121600,3757381619,705,704,705,704,4026
|
|
20241220,121500,3754543629,704,704,704,701,4361
|
|
20241220,121400,3751480328,704,704,704,701,1317
|
|
20241220,121300,3750556479,704,703,704,702,8635
|
|
20241220,121200,3744492026,703,703,703,703,3201
|
|
20241220,121100,3742241723,704,703,705,703,4998
|
|
20241220,121000,3738720086,703,699,703,699,2529
|
|
20241220,120900,3736946997,703,698,703,698,2809
|
|
20241220,120800,3734985498,698,700,703,698,3848
|
|
20241220,120700,3732296867,700,699,700,699,20876
|
|
20241220,120600,3717684820,705,706,706,701,11668
|
|
20241220,120500,3709488845,701,705,708,701,3070
|
|
20241220,120400,3707325663,705,706,706,702,3571
|
|
20241220,120300,3704804769,706,707,709,696,16141
|
|
20241220,120200,3693412917,707,704,710,700,25745
|
|
20241220,120100,3675221230,704,689,704,689,42624
|
|
20241220,120000,3645525878,687,688,690,687,2200
|
|
20241220,115900,3644008567,687,687,690,687,876
|
|
20241220,115800,3643406371,690,687,690,685,2852
|
|
20241220,115700,3641451686,687,685,687,685,1392
|
|
20241220,115600,3640498046,690,691,691,685,5112
|
|
20241220,115500,3636974069,687,690,691,687,1859
|
|
20241220,115400,3635689961,690,688,690,687,5846
|
|
20241220,115300,3631665188,688,685,688,685,264
|
|
20241220,115200,3631483818,687,685,687,682,1816
|
|
20241220,115100,3630242272,685,683,685,680,20647
|
|
20241220,115000,3616189253,684,681,684,681,6476
|
|
20241220,114900,3611767066,682,681,682,681,1988
|
|
20241220,114800,3610413237,681,680,681,680,2702
|
|
20241220,114700,3608573177,680,681,682,680,49127
|
|
20241220,114600,3575154794,681,682,682,681,983
|
|
20241220,114500,3574485370,681,681,682,681,2795
|
|
20241220,114400,3572581941,681,682,682,681,1383
|
|
20241220,114300,3571639113,681,682,682,681,2650
|
|
20241220,114200,3569833829,682,682,682,682,0
|
|
20241220,114100,3569833829,682,682,682,682,1345
|
|
20241220,114000,3568916539,682,682,684,682,9321
|
|
20241220,113900,3562549617,682,684,685,682,3522
|
|
20241220,113800,3560146431,683,681,684,681,4270
|
|
20241220,113700,3557231372,684,684,684,681,11135
|
|
20241220,113600,3549630767,685,685,685,684,2936
|
|
20241220,113500,3547622363,686,685,689,684,27152
|
|
20241220,113400,3529021272,685,690,690,685,3694
|
|
20241220,113300,3526483595,690,690,690,690,122
|
|
20241220,113200,3526399415,690,690,690,690,770
|
|
20241220,113100,3525868115,690,686,690,686,668
|
|
20241220,113000,3525409699,686,687,687,685,2625
|
|
20241220,112900,3523609188,690,690,690,690,100
|
|
20241220,112800,3523540188,690,687,690,687,2178
|
|
20241220,112700,3522043890,686,686,688,686,1085
|
|
20241220,112600,3521298304,685,688,688,685,1103
|
|
20241220,112500,3520540649,688,685,688,685,183
|
|
20241220,112400,3520415192,686,689,689,686,4104
|
|
20241220,112300,3517599842,686,686,689,686,20144
|
|
20241220,112200,3503780188,691,691,691,691,443
|
|
20241220,112100,3503474075,686,687,691,685,4432
|
|
20241220,112000,3500431756,686,688,688,686,18666
|
|
20241220,111900,3487608250,691,688,691,688,2504
|
|
20241220,111800,3485885348,688,688,688,688,5375
|
|
20241220,111700,3482187348,688,688,693,688,3843
|
|
20241220,111600,3479538006,688,690,691,688,3757
|
|
20241220,111500,3476949718,689,692,692,689,2066
|
|
20241220,111400,3475523103,692,692,693,692,953
|
|
20241220,111300,3474863621,690,693,693,689,2601
|
|
20241220,111200,3473066206,693,695,695,693,4437
|
|
20241220,111100,3469989765,693,689,693,687,3332
|
|
20241220,111000,3467692111,690,691,691,687,7080
|
|
20241220,110900,3462822633,686,687,692,686,9846
|
|
20241220,110800,3456058656,686,699,699,686,10459
|
|
20241220,110700,3448790597,699,693,704,693,16007
|
|
20241220,110600,3437622358,694,690,694,687,23479
|
|
20241220,110500,3421369121,691,688,691,683,4104
|
|
20241220,110400,3418544238,687,681,688,680,33857
|
|
20241220,110300,3395395606,684,682,684,680,26840
|
|
20241220,110200,3377110689,681,682,685,681,6666
|
|
20241220,110100,3372559228,682,685,686,682,9326
|
|
20241220,110000,3366186293,686,689,689,684,8042
|
|
20241220,105900,3360677951,686,686,690,684,27343
|
|
20241220,105800,3341944438,686,688,693,686,32383
|
|
20241220,105700,3319674252,687,692,692,687,25328
|
|
20241220,105600,3302259362,694,693,694,688,6036
|
|
20241220,105500,3298102340,694,693,694,688,25259
|
|
20241220,105400,3280672152,693,694,696,691,4638
|
|
20241220,105300,3277454918,692,698,698,689,59960
|
|
20241220,105200,3235965818,695,697,700,695,5835
|
|
20241220,105100,3231898820,697,697,700,695,12832
|
|
20241220,105000,3222968535,700,698,702,697,2481
|
|
20241220,104900,3221237041,702,701,704,698,10663
|
|
20241220,104800,3213777912,698,696,704,696,28859
|
|
20241220,104700,3193592654,699,700,700,694,17301
|
|
20241220,104600,3181535927,700,705,707,700,95064
|
|
20241220,104500,3114738695,706,707,709,705,40833
|
|
20241220,104400,3085917866,707,716,716,707,38323
|
|
20241220,104300,3058706154,717,716,717,714,12083
|
|
20241220,104200,3050051093,717,716,717,713,5385
|
|
20241220,104100,3046205961,714,713,718,713,29506
|
|
20241220,104000,3025125602,713,716,716,711,26078
|
|
20241220,103900,3006522786,715,720,721,713,16249
|
|
20241220,103800,2994881098,715,720,725,713,46845
|
|
20241220,103700,2961294070,723,736,736,719,124182
|
|
20241220,103600,2871542260,736,734,737,725,46340
|
|
20241220,103500,2837785942,736,721,740,718,147357
|
|
20241220,103400,2729896296,729,711,731,711,120766
|
|
20241220,103300,2642855851,710,706,712,706,12032
|
|
20241220,103200,2634306076,711,705,712,705,59981
|
|
20241220,103100,2591803365,705,703,709,703,12745
|
|
20241220,103000,2582792771,709,710,710,696,166204
|
|
20241220,102900,2465509126,713,713,714,708,34212
|
|
20241220,102800,2441183434,713,709,713,706,36634
|
|
20241220,102700,2415193018,707,705,713,699,27368
|
|
20241220,102600,2395842440,700,702,713,700,66046
|
|
20241220,102500,2349425378,707,692,707,692,94441
|
|
20241220,102400,2283053238,696,691,696,689,26309
|
|
20241220,102300,2264852721,689,685,691,685,46790
|
|
20241220,102200,2232657390,685,696,696,680,241989
|
|
20241220,102100,2066528459,696,709,709,693,129209
|
|
20241220,102000,1976389455,707,710,720,702,229923
|
|
20241220,101900,1812877069,698,698,698,698,0
|
|
20241220,101800,1812877069,698,695,698,694,27703
|
|
20241220,101700,1793585729,696,686,698,686,248081
|
|
20241220,101600,1621846792,685,688,689,684,12207
|
|
20241220,101500,1613457762,688,681,689,680,34297
|
|
20241220,101400,1589874592,686,680,686,678,26992
|
|
20241220,101300,1571446177,682,678,685,677,21532
|
|
20241220,101200,1556757463,677,686,686,677,38444
|
|
20241220,101100,1530529719,683,684,689,680,109827
|
|
20241220,101000,1455135040,685,685,685,673,90182
|
|
20241220,100900,1393674724,685,676,686,671,82856
|
|
20241220,100800,1337243174,676,669,676,668,24128
|
|
20241220,100700,1321020254,672,673,678,669,36748
|
|
20241220,100600,1296296279,673,670,678,668,50637
|
|
20241220,100500,1262263583,670,675,677,665,80253
|
|
20241220,100400,1208467222,675,655,675,655,100482
|
|
20241220,100300,1141497360,655,652,655,649,118514
|
|
20241220,100200,1064187408,651,651,651,649,8894
|
|
20241220,100100,1058399056,651,651,651,651,317
|
|
20241220,100000,1058192689,651,647,651,644,30239
|
|
20241220,095900,1038572943,647,643,647,643,6892
|
|
20241220,095800,1034131234,643,645,646,643,19056
|
|
20241220,095700,1021875206,643,646,646,643,4731
|
|
20241220,095600,1018824337,643,643,646,642,6970
|
|
20241220,095500,1014344244,643,643,646,642,12093
|
|
20241220,095400,1006568824,643,642,644,642,1877
|
|
20241220,095300,1005363296,643,646,648,643,38407
|
|
20241220,095200,980578696,648,649,649,647,8431
|
|
20241220,095100,975120256,650,649,650,647,6436
|
|
20241220,095000,970938775,647,648,650,647,37212
|
|
20241220,094900,946761206,647,645,647,645,3756
|
|
20241220,094800,944334509,646,649,649,645,386
|
|
20241220,094700,944084563,649,649,649,643,8560
|
|
20241220,094600,938555400,647,649,649,647,11571
|
|
20241220,094500,931054281,648,646,648,645,22483
|
|
20241220,094400,916495740,646,643,647,643,75778
|
|
20241220,094300,867637119,641,642,642,641,4090
|
|
20241220,094200,865012344,642,642,642,642,1000
|
|
20241220,094100,864370344,639,637,643,636,4644
|
|
20241220,094000,861404741,637,643,643,637,8894
|
|
20241220,093900,855703806,643,641,643,640,9182
|
|
20241220,093800,849826765,641,640,641,640,5289
|
|
20241220,093700,846439055,643,641,643,640,4100
|
|
20241220,093600,843806782,641,645,645,641,2221
|
|
20241220,093500,842378496,645,645,645,643,8571
|
|
20241220,093400,836864203,645,640,645,640,23330
|
|
20241220,093300,821866914,642,640,643,640,5254
|
|
20241220,093200,818504332,639,636,640,635,14680
|
|
20241220,093100,809121643,635,635,635,634,7163
|
|
20241220,093000,804576148,636,639,645,634,123585
|
|
20241220,092900,725591966,644,641,645,638,93390
|
|
20241220,092800,665552391,642,642,644,637,10665
|
|
20241220,092700,658718169,637,636,645,636,46470
|
|
20241220,092600,628931001,636,633,636,632,10626
|
|
20241220,092500,622214568,632,633,633,632,9852
|
|
20241220,092400,615979585,634,638,639,633,6264
|
|
20241220,092300,611982239,633,634,638,633,35431
|
|
20241220,092200,589459966,639,641,641,635,52372
|
|
20241220,092100,556179640,637,640,641,637,14833
|
|
20241220,092000,546687224,640,641,642,640,12275
|
|
20241220,091900,538818331,641,638,641,638,7590
|
|
20241220,091800,533964166,636,637,637,636,5012
|
|
20241220,091700,530771533,637,631,637,631,8786
|
|
20241220,091600,525176513,635,635,636,635,24502
|
|
20241220,091500,509617688,634,630,634,630,44283
|
|
20241220,091400,481664500,628,630,632,628,8467
|
|
20241220,091300,476327360,631,626,631,625,30461
|
|
20241220,091200,457179929,626,629,634,626,13712
|
|
20241220,091100,448574228,629,627,635,627,7237
|
|
20241220,091000,443992934,635,631,635,627,63578
|
|
20241220,090900,403902213,631,631,637,630,23015
|
|
20241220,090800,389350271,634,637,645,634,33239
|
|
20241220,090700,368160836,639,635,646,634,143752
|
|
20241220,090600,276160924,635,629,636,626,42764
|
|
20241220,090500,249096473,627,623,627,623,16471
|
|
20241220,090400,238811685,618,620,636,617,21302
|
|
20241220,090300,225405662,616,604,623,601,56029
|
|
20241220,090200,191157471,604,615,615,600,131719
|
|
20241220,090100,111139656,615,627,636,610,80286
|
|
20241220,090000,61439582,618,635,635,615,97874
|