607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,190400,2030222770,796,796,796,796,28282
|
|
20241211,190300,2030222770,796,796,796,796,0
|
|
20241211,190200,2030222770,796,796,796,796,0
|
|
20241211,190100,2030222770,796,796,796,796,0
|
|
20241211,190000,2030222770,796,796,796,796,0
|
|
20241211,185900,2030222770,796,796,796,796,0
|
|
20241211,185800,2030222770,796,796,796,796,0
|
|
20241211,185700,2030222770,796,796,796,796,0
|
|
20241211,185600,2030222770,796,796,796,796,0
|
|
20241211,185500,2030222770,796,796,796,796,0
|
|
20241211,185400,2030222770,796,796,796,796,0
|
|
20241211,185300,2030222770,796,796,796,796,0
|
|
20241211,185200,2030222770,796,796,796,796,0
|
|
20241211,185100,2030222770,796,796,796,796,0
|
|
20241211,185000,2030222770,796,796,796,796,0
|
|
20241211,184900,2030222770,796,796,796,796,0
|
|
20241211,184800,2030222770,796,796,796,796,0
|
|
20241211,184700,2030222770,796,796,796,796,0
|
|
20241211,184600,2030222770,796,796,796,796,0
|
|
20241211,184500,2030222770,796,796,796,796,0
|
|
20241211,184400,2030222770,796,796,796,796,0
|
|
20241211,184300,2030222770,796,796,796,796,0
|
|
20241211,184200,2030222770,796,796,796,796,0
|
|
20241211,184100,2030222770,796,796,796,796,0
|
|
20241211,184000,2030222770,796,796,796,796,0
|
|
20241211,183900,2030222770,796,796,796,796,0
|
|
20241211,183800,2030222770,796,796,796,796,0
|
|
20241211,183700,2030222770,796,796,796,796,0
|
|
20241211,183600,2030222770,796,796,796,796,0
|
|
20241211,183500,2030222770,796,796,796,796,0
|
|
20241211,183400,2030222770,796,796,796,796,28282
|
|
20241211,183300,2030222770,796,796,796,796,0
|
|
20241211,183200,2030222770,796,796,796,796,0
|
|
20241211,183100,2030222770,796,796,796,796,0
|
|
20241211,183000,2030222770,796,796,796,796,0
|
|
20241211,182900,2030222770,796,796,796,796,0
|
|
20241211,182800,2030222770,796,796,796,796,0
|
|
20241211,182700,2030222770,796,796,796,796,0
|
|
20241211,182600,2030222770,796,796,796,796,0
|
|
20241211,182500,2030222770,796,796,796,796,0
|
|
20241211,182400,2030222770,796,796,796,796,0
|
|
20241211,182300,2030222770,796,796,796,796,0
|
|
20241211,182200,2030222770,796,796,796,796,0
|
|
20241211,182100,2030222770,796,796,796,796,0
|
|
20241211,182000,2030222770,796,796,796,796,0
|
|
20241211,181900,2030222770,796,796,796,796,0
|
|
20241211,181800,2030222770,796,796,796,796,0
|
|
20241211,181700,2030222770,796,796,796,796,0
|
|
20241211,181600,2030222770,796,796,796,796,0
|
|
20241211,181500,2030222770,796,796,796,796,0
|
|
20241211,181400,2030222770,796,796,796,796,0
|
|
20241211,181300,2030222770,796,796,796,796,0
|
|
20241211,181200,2030222770,796,796,796,796,0
|
|
20241211,181100,2030222770,796,796,796,796,0
|
|
20241211,181000,2030222770,796,796,796,796,0
|
|
20241211,180900,2030222770,796,796,796,796,0
|
|
20241211,180800,2030222770,796,796,796,796,0
|
|
20241211,180700,2030222770,796,796,796,796,0
|
|
20241211,180600,2030222770,796,796,796,796,0
|
|
20241211,180500,2030222770,796,796,796,796,0
|
|
20241211,180400,2030222770,796,796,796,796,28282
|
|
20241211,180300,2030222770,796,796,796,796,0
|
|
20241211,180200,2030222770,796,796,796,796,0
|
|
20241211,180100,2030222770,796,796,796,796,0
|
|
20241211,180000,2030222770,796,796,796,796,0
|
|
20241211,175900,2030222770,796,796,796,796,0
|
|
20241211,175800,2030222770,796,796,796,796,0
|
|
20241211,175700,2030222770,796,796,796,796,0
|
|
20241211,175600,2030222770,796,796,796,796,0
|
|
20241211,175500,2030222770,796,796,796,796,0
|
|
20241211,175400,2030222770,796,796,796,796,0
|
|
20241211,175300,2030222770,796,796,796,796,0
|
|
20241211,175200,2030222770,796,796,796,796,0
|
|
20241211,175100,2030222770,796,796,796,796,0
|
|
20241211,175000,2030222770,796,796,796,796,0
|
|
20241211,174900,2030222770,796,796,796,796,0
|
|
20241211,174800,2030222770,796,796,796,796,0
|
|
20241211,174700,2030222770,796,796,796,796,0
|
|
20241211,174600,2030222770,796,796,796,796,0
|
|
20241211,174500,2030222770,796,796,796,796,0
|
|
20241211,174400,2030222770,796,796,796,796,0
|
|
20241211,174300,2030222770,796,796,796,796,0
|
|
20241211,174200,2030222770,796,796,796,796,0
|
|
20241211,174100,2030222770,796,796,796,796,0
|
|
20241211,174000,2030222770,796,796,796,796,0
|
|
20241211,173900,2030222770,796,796,796,796,0
|
|
20241211,173800,2030222770,796,796,796,796,0
|
|
20241211,173700,2030222770,796,796,796,796,0
|
|
20241211,173600,2030222770,796,796,796,796,0
|
|
20241211,173500,2030222770,796,796,796,796,0
|
|
20241211,173400,2030222770,796,796,796,796,28282
|
|
20241211,173300,2030222770,796,796,796,796,0
|
|
20241211,173200,2030222770,796,796,796,796,0
|
|
20241211,173100,2030222770,796,796,796,796,0
|
|
20241211,173000,2030222770,796,796,796,796,0
|
|
20241211,172900,2030222770,796,796,796,796,0
|
|
20241211,172800,2030222770,796,796,796,796,0
|
|
20241211,172700,2030222770,796,796,796,796,0
|
|
20241211,172600,2030222770,796,796,796,796,0
|
|
20241211,172500,2030222770,796,796,796,796,0
|
|
20241211,172400,2030222770,796,796,796,796,0
|
|
20241211,172300,2030222770,796,796,796,796,0
|
|
20241211,172200,2030222770,796,796,796,796,0
|
|
20241211,172100,2030222770,796,796,796,796,0
|
|
20241211,172000,2030222770,796,796,796,796,0
|
|
20241211,171900,2030222770,796,796,796,796,0
|
|
20241211,171800,2030222770,796,796,796,796,0
|
|
20241211,171700,2030222770,796,796,796,796,0
|
|
20241211,171600,2030222770,796,796,796,796,0
|
|
20241211,171500,2030222770,796,796,796,796,0
|
|
20241211,171400,2030222770,796,796,796,796,0
|
|
20241211,171300,2030222770,796,796,796,796,0
|
|
20241211,171200,2030222770,796,796,796,796,0
|
|
20241211,171100,2030222770,796,796,796,796,0
|
|
20241211,171000,2030222770,796,796,796,796,0
|
|
20241211,170900,2030222770,796,796,796,796,0
|
|
20241211,170800,2030222770,796,796,796,796,0
|
|
20241211,170700,2030222770,796,796,796,796,0
|
|
20241211,170600,2030222770,796,796,796,796,0
|
|
20241211,170500,2030222770,796,796,796,796,0
|
|
20241211,170400,2030222770,796,796,796,796,28282
|
|
20241211,170300,2030222770,796,796,796,796,0
|
|
20241211,170200,2030222770,796,796,796,796,0
|
|
20241211,170100,2030222770,796,796,796,796,0
|
|
20241211,170000,2030222770,796,796,796,796,0
|
|
20241211,165900,2030222770,796,796,796,796,0
|
|
20241211,165800,2030222770,796,796,796,796,0
|
|
20241211,165700,2030222770,796,796,796,796,0
|
|
20241211,165600,2030222770,796,796,796,796,0
|
|
20241211,165500,2030222770,796,796,796,796,0
|
|
20241211,165400,2030222770,796,796,796,796,0
|
|
20241211,165300,2030222770,796,796,796,796,0
|
|
20241211,165200,2030222770,796,796,796,796,0
|
|
20241211,165100,2030222770,796,796,796,796,0
|
|
20241211,165000,2030222770,796,796,796,796,0
|
|
20241211,164900,2030222770,796,796,796,796,0
|
|
20241211,164800,2030222770,796,796,796,796,0
|
|
20241211,164700,2030222770,796,796,796,796,0
|
|
20241211,164600,2030222770,796,796,796,796,0
|
|
20241211,164500,2030222770,796,796,796,796,0
|
|
20241211,164400,2030222770,796,796,796,796,0
|
|
20241211,164300,2030222770,796,796,796,796,0
|
|
20241211,164200,2030222770,796,796,796,796,0
|
|
20241211,164100,2030222770,796,796,796,796,0
|
|
20241211,164000,2030222770,796,796,796,796,0
|
|
20241211,163900,2030222770,796,796,796,796,0
|
|
20241211,163800,2030222770,796,796,796,796,0
|
|
20241211,163700,2030222770,796,796,796,796,0
|
|
20241211,163600,2030222770,796,796,796,796,0
|
|
20241211,163500,2030222770,796,796,796,796,0
|
|
20241211,163400,2030222770,796,796,796,796,28282
|
|
20241211,163300,2030222770,796,796,796,796,0
|
|
20241211,163200,2030222770,796,796,796,796,0
|
|
20241211,163100,2030222770,796,796,796,796,0
|
|
20241211,163000,2030222770,796,796,796,796,0
|
|
20241211,162900,2030222770,796,796,796,796,0
|
|
20241211,162800,2030222770,796,796,796,796,0
|
|
20241211,162700,2030222770,796,796,796,796,0
|
|
20241211,162600,2030222770,796,796,796,796,0
|
|
20241211,162500,2030222770,796,796,796,796,0
|
|
20241211,162400,2030222770,796,796,796,796,0
|
|
20241211,162300,2030222770,796,796,796,796,0
|
|
20241211,162200,2030222770,796,796,796,796,0
|
|
20241211,162100,2030222770,796,796,796,796,0
|
|
20241211,162000,2030222770,796,796,796,796,0
|
|
20241211,161900,2030222770,796,796,796,796,0
|
|
20241211,161800,2030222770,796,796,796,796,0
|
|
20241211,161700,2030222770,796,796,796,796,0
|
|
20241211,161600,2030222770,796,796,796,796,0
|
|
20241211,161500,2030222770,796,796,796,796,0
|
|
20241211,161400,2030222770,796,796,796,796,0
|
|
20241211,161300,2030222770,796,796,796,796,0
|
|
20241211,161200,2030222770,796,796,796,796,0
|
|
20241211,161100,2030222770,796,796,796,796,0
|
|
20241211,161000,2030222770,796,796,796,796,0
|
|
20241211,160900,2030222770,796,796,796,796,0
|
|
20241211,160800,2030222770,796,796,796,796,0
|
|
20241211,160700,2030222770,796,796,796,796,0
|
|
20241211,160600,2030222770,796,796,796,796,0
|
|
20241211,160500,2030222770,796,796,796,796,0
|
|
20241211,160400,2030222770,796,796,796,796,28282
|
|
20241211,160300,2030222770,796,796,796,796,0
|
|
20241211,160200,2030222770,796,796,796,796,0
|
|
20241211,160100,2030222770,796,796,796,796,0
|
|
20241211,160000,2030222770,796,796,796,796,0
|
|
20241211,155900,2030222770,796,796,796,796,0
|
|
20241211,155800,2030222770,796,796,796,796,0
|
|
20241211,155700,2030222770,796,796,796,796,0
|
|
20241211,155600,2030222770,796,796,796,796,0
|
|
20241211,155500,2030222770,796,796,796,796,0
|
|
20241211,155400,2030222770,796,796,796,796,0
|
|
20241211,155300,2030222770,796,796,796,796,0
|
|
20241211,155200,2030222770,796,796,796,796,0
|
|
20241211,155100,2030222770,796,796,796,796,0
|
|
20241211,155000,2030222770,796,796,796,796,0
|
|
20241211,154900,2030222770,796,796,796,796,0
|
|
20241211,154800,2030222770,796,796,796,796,0
|
|
20241211,154700,2030222770,796,796,796,796,0
|
|
20241211,154600,2030222770,796,796,796,796,0
|
|
20241211,154500,2030222770,796,796,796,796,0
|
|
20241211,154400,2030222770,796,796,796,796,0
|
|
20241211,154300,2030222770,796,796,796,796,0
|
|
20241211,154200,2030222770,796,796,796,796,0
|
|
20241211,154100,2030222770,796,796,796,796,0
|
|
20241211,154000,2030222770,796,796,796,796,0
|
|
20241211,153900,2030222770,796,796,796,796,0
|
|
20241211,153800,2030222770,796,796,796,796,0
|
|
20241211,153700,2030222770,796,796,796,796,0
|
|
20241211,153600,2030222770,796,796,796,796,0
|
|
20241211,153500,2030222770,796,796,796,796,0
|
|
20241211,153400,2030222770,796,796,796,796,28282
|
|
20241211,153300,2030222770,796,796,796,796,0
|
|
20241211,153200,2030222770,796,796,796,796,0
|
|
20241211,153100,2030222770,796,796,796,796,0
|
|
20241211,153000,2030222770,796,796,796,796,28282
|
|
20241211,152900,2007710298,792,792,792,792,0
|
|
20241211,152800,2007710298,792,792,792,792,0
|
|
20241211,152700,2007710298,792,792,792,792,0
|
|
20241211,152600,2007710298,792,792,792,792,0
|
|
20241211,152500,2007710298,792,792,792,792,0
|
|
20241211,152400,2007710298,792,792,792,792,0
|
|
20241211,152300,2007710298,792,792,792,792,0
|
|
20241211,152200,2007710298,792,792,792,792,0
|
|
20241211,152100,2007710298,792,792,792,792,0
|
|
20241211,152000,2007710298,792,792,792,792,0
|
|
20241211,151900,2007710298,792,791,792,789,10652
|
|
20241211,151800,1999283268,791,789,792,789,6683
|
|
20241211,151700,1994004521,789,789,790,789,1208
|
|
20241211,151600,1993050409,789,790,790,789,3331
|
|
20241211,151500,1990422150,790,790,790,790,0
|
|
20241211,151400,1990422150,790,790,790,789,1564
|
|
20241211,151300,1989186640,790,790,790,789,75
|
|
20241211,151200,1989127414,789,790,790,789,1628
|
|
20241211,151100,1987842144,793,790,793,790,4000
|
|
20241211,151000,1984674381,790,789,790,789,9813
|
|
20241211,150900,1976926172,790,790,790,789,410
|
|
20241211,150800,1976602677,790,790,790,790,265
|
|
20241211,150700,1976393327,791,792,792,791,12
|
|
20241211,150600,1976383834,790,790,791,789,10252
|
|
20241211,150500,1968284754,790,791,792,790,5373
|
|
20241211,150400,1964036721,792,791,792,791,1607
|
|
20241211,150300,1962764437,792,792,793,792,2599
|
|
20241211,150200,1960706027,792,791,792,791,1640
|
|
20241211,150100,1959408589,791,793,793,791,602
|
|
20241211,150000,1958931233,793,792,793,790,1456
|
|
20241211,145900,1957778571,790,790,790,790,2982
|
|
20241211,145800,1955422791,793,793,793,793,1822
|
|
20241211,145700,1953977945,793,788,793,788,704
|
|
20241211,145600,1953422073,788,794,794,788,5020
|
|
20241211,145500,1949462767,794,794,794,794,1
|
|
20241211,145400,1949461973,790,794,794,790,41703
|
|
20241211,145300,1916511182,794,795,795,793,280
|
|
20241211,145200,1916288895,796,799,799,796,10441
|
|
20241211,145100,1907958551,799,794,799,794,50131
|
|
20241211,145000,1868019631,793,792,793,792,141
|
|
20241211,144900,1867907838,790,792,792,790,70590
|
|
20241211,144800,1812000648,790,793,793,790,391
|
|
20241211,144700,1811690927,793,793,793,793,1327
|
|
20241211,144600,1810638616,793,790,793,790,106
|
|
20241211,144500,1810554858,790,790,790,790,1772
|
|
20241211,144400,1809154978,790,794,794,790,255
|
|
20241211,144300,1808952908,794,794,794,794,25
|
|
20241211,144200,1808933058,794,794,794,794,347
|
|
20241211,144100,1808657540,794,791,794,790,10268
|
|
20241211,144000,1800542808,795,795,795,792,1755
|
|
20241211,143900,1799150776,795,795,795,792,320
|
|
20241211,143800,1798896897,795,791,797,790,84917
|
|
20241211,143700,1731525822,790,790,790,790,1291
|
|
20241211,143600,1730505932,790,790,790,790,2550
|
|
20241211,143500,1728491432,791,790,791,790,8196
|
|
20241211,143400,1722016548,790,790,790,790,154
|
|
20241211,143300,1721894888,788,785,790,785,44319
|
|
20241211,143200,1686985515,785,785,785,785,0
|
|
20241211,143100,1686985515,785,785,785,785,1481
|
|
20241211,143000,1685822930,785,786,786,785,170
|
|
20241211,142900,1685689380,786,786,786,785,679
|
|
20241211,142800,1685156304,786,786,786,786,141
|
|
20241211,142700,1685045478,785,785,785,785,10000
|
|
20241211,142600,1677195478,786,786,786,786,268
|
|
20241211,142500,1676984830,786,786,786,786,3064
|
|
20241211,142400,1674576526,786,786,786,786,5000
|
|
20241211,142300,1670646526,786,786,786,786,1303
|
|
20241211,142200,1669622368,786,787,787,786,51
|
|
20241211,142100,1669582251,786,786,786,786,258
|
|
20241211,142000,1669379463,786,786,786,786,460
|
|
20241211,141900,1669017903,786,786,786,786,42
|
|
20241211,141800,1668984891,787,787,787,787,0
|
|
20241211,141700,1668984891,787,787,787,786,5957
|
|
20241211,141600,1664297125,787,787,787,787,1
|
|
20241211,141500,1664296338,785,785,785,785,1
|
|
20241211,141400,1664295553,785,785,785,785,1633
|
|
20241211,141300,1663013648,787,787,787,787,2591
|
|
20241211,141200,1660974531,787,787,787,787,52
|
|
20241211,141100,1660933607,787,786,787,785,18103
|
|
20241211,141000,1646719728,788,788,788,788,126
|
|
20241211,140900,1646620440,788,787,788,787,4875
|
|
20241211,140800,1642779209,788,788,788,788,0
|
|
20241211,140700,1642779209,788,788,788,788,0
|
|
20241211,140600,1642779209,788,787,788,787,6134
|
|
20241211,140500,1637950994,787,786,787,786,15
|
|
20241211,140400,1637939199,787,787,787,787,0
|
|
20241211,140300,1637939199,787,787,787,786,90
|
|
20241211,140200,1637868418,787,787,787,787,0
|
|
20241211,140100,1637868418,787,786,787,786,400
|
|
20241211,140000,1637553718,786,786,786,786,1120
|
|
20241211,135900,1636673398,787,786,787,786,2000
|
|
20241211,135800,1635099498,787,788,788,787,363
|
|
20241211,135700,1634813561,788,788,788,788,3
|
|
20241211,135600,1634811197,787,787,787,787,518
|
|
20241211,135500,1634403531,787,786,787,786,1834
|
|
20241211,135400,1632961102,786,786,786,786,101
|
|
20241211,135300,1632881716,785,785,785,785,2326
|
|
20241211,135200,1631055806,782,782,782,782,0
|
|
20241211,135100,1631055806,782,782,782,782,1
|
|
20241211,135000,1631055024,785,784,785,783,33
|
|
20241211,134900,1631029132,783,783,783,783,5000
|
|
20241211,134800,1627114132,784,784,784,784,2
|
|
20241211,134700,1627112564,784,784,784,784,291
|
|
20241211,134600,1626884420,784,784,784,784,4
|
|
20241211,134500,1626881284,784,782,784,781,6
|
|
20241211,134400,1626876594,780,784,784,780,1316
|
|
20241211,134300,1625844950,785,783,785,783,4180
|
|
20241211,134200,1622570214,783,783,783,783,254
|
|
20241211,134100,1622371332,781,780,781,780,41825
|
|
20241211,134000,1589707236,780,780,780,780,4
|
|
20241211,133900,1589704116,779,781,781,779,3304
|
|
20241211,133800,1587127217,781,781,781,780,2902
|
|
20241211,133700,1584860835,782,783,783,782,2
|
|
20241211,133600,1584859270,783,783,783,783,0
|
|
20241211,133500,1584859270,783,783,783,783,101
|
|
20241211,133400,1584780187,783,780,783,780,3
|
|
20241211,133300,1584777844,783,783,783,783,77
|
|
20241211,133200,1584717553,783,783,783,783,4844
|
|
20241211,133100,1580924701,780,780,780,780,0
|
|
20241211,133000,1580924701,780,784,784,780,22
|
|
20241211,132900,1580907529,784,784,784,784,0
|
|
20241211,132800,1580907529,784,780,784,780,103
|
|
20241211,132700,1580827179,780,780,780,780,11882
|
|
20241211,132600,1571559219,780,782,782,780,1595
|
|
20241211,132500,1570315105,780,780,780,780,7
|
|
20241211,132400,1570309645,784,784,784,783,1503
|
|
20241211,132300,1569131793,784,784,784,780,4
|
|
20241211,132200,1569128661,781,781,781,781,1600
|
|
20241211,132100,1567879061,783,782,784,782,1720
|
|
20241211,132000,1566533481,783,783,783,783,481
|
|
20241211,131900,1566156858,783,783,783,783,10
|
|
20241211,131800,1566149028,783,783,783,783,1517
|
|
20241211,131700,1564961217,783,783,783,783,0
|
|
20241211,131600,1564961217,783,783,783,783,1
|
|
20241211,131500,1564960434,783,784,784,783,900
|
|
20241211,131400,1564254835,784,783,784,783,6312
|
|
20241211,131300,1559312537,782,782,782,782,5003
|
|
20241211,131200,1555400191,782,783,783,782,2257
|
|
20241211,131100,1553634960,783,780,783,780,9102
|
|
20241211,131000,1546527562,781,781,781,781,12
|
|
20241211,130900,1546518190,781,781,781,781,0
|
|
20241211,130800,1546518190,781,781,781,781,0
|
|
20241211,130700,1546518190,781,781,781,781,200
|
|
20241211,130600,1546361990,780,781,781,780,215
|
|
20241211,130500,1546194186,781,781,781,780,681
|
|
20241211,130400,1545662505,781,781,781,781,0
|
|
20241211,130300,1545662505,781,781,781,781,3977
|
|
20241211,130200,1542556468,781,781,781,781,4128
|
|
20241211,130100,1539332500,783,783,783,783,467
|
|
20241211,130000,1538966839,781,782,782,781,10
|
|
20241211,125900,1538959026,783,783,783,781,542
|
|
20241211,125800,1538534720,783,783,783,783,0
|
|
20241211,125700,1538534720,783,781,783,781,2027
|
|
20241211,125600,1536951631,783,783,783,780,1806
|
|
20241211,125500,1535542633,783,783,783,783,432
|
|
20241211,125400,1535204377,780,780,780,780,1
|
|
20241211,125300,1535203597,780,780,780,780,0
|
|
20241211,125200,1535203597,780,780,780,780,2269
|
|
20241211,125100,1533433777,780,780,780,780,0
|
|
20241211,125000,1533433777,780,781,781,780,910
|
|
20241211,124900,1532723084,781,784,784,781,847
|
|
20241211,124800,1532059657,785,785,785,785,0
|
|
20241211,124700,1532059657,785,785,785,785,0
|
|
20241211,124600,1532059657,785,784,785,784,190
|
|
20241211,124500,1531910521,785,783,785,781,3200
|
|
20241211,124400,1529408221,785,784,785,783,5938
|
|
20241211,124300,1524749354,784,784,784,784,18865
|
|
20241211,124200,1509959194,783,783,783,783,1000
|
|
20241211,124100,1509176194,784,784,785,784,1701
|
|
20241211,124000,1507841950,785,785,785,785,510
|
|
20241211,123900,1507441600,784,784,784,784,0
|
|
20241211,123800,1507441600,784,784,784,784,10
|
|
20241211,123700,1507433760,784,785,785,784,101
|
|
20241211,123600,1507354556,787,787,787,787,6
|
|
20241211,123500,1507349834,787,784,787,784,605
|
|
20241211,123400,1506874344,781,781,783,781,2416
|
|
20241211,123300,1504984144,781,782,782,781,1697
|
|
20241211,123200,1503658473,783,782,783,781,859
|
|
20241211,123100,1502987243,783,783,783,783,0
|
|
20241211,123000,1502987243,783,782,783,782,148
|
|
20241211,122900,1502871499,782,782,782,782,68
|
|
20241211,122800,1502818323,783,785,785,783,870
|
|
20241211,122700,1502136381,786,786,786,786,9
|
|
20241211,122600,1502129307,786,788,788,786,219
|
|
20241211,122500,1501956983,788,788,788,788,38
|
|
20241211,122400,1501927039,788,787,788,787,158
|
|
20241211,122300,1501802546,788,788,788,788,52
|
|
20241211,122200,1501761570,789,789,789,789,4649
|
|
20241211,122100,1498093509,789,789,789,789,141
|
|
20241211,122000,1497982260,789,789,789,789,222
|
|
20241211,121900,1497807102,789,789,789,789,24
|
|
20241211,121800,1497788166,789,789,789,789,19
|
|
20241211,121700,1497773175,789,788,789,788,1200
|
|
20241211,121600,1496826380,787,787,787,787,2043
|
|
20241211,121500,1495218539,787,787,787,787,1
|
|
20241211,121400,1495217752,787,783,787,783,103
|
|
20241211,121300,1495136723,783,785,785,783,461
|
|
20241211,121200,1494774874,785,790,790,785,18622
|
|
20241211,121100,1480101065,790,790,790,788,116
|
|
20241211,121000,1480009445,790,788,790,788,568
|
|
20241211,120900,1479561749,788,790,791,788,1513
|
|
20241211,120800,1478365821,790,790,790,790,121
|
|
20241211,120700,1478270231,790,790,790,790,960
|
|
20241211,120600,1477511831,791,791,791,783,13511
|
|
20241211,120500,1466897799,791,790,791,790,10000
|
|
20241211,120400,1458987876,790,790,790,789,15599
|
|
20241211,120300,1446666582,790,789,790,789,4801
|
|
20241211,120200,1442878572,789,789,789,789,0
|
|
20241211,120100,1442878572,789,789,789,789,5991
|
|
20241211,120000,1438151673,789,788,789,788,1983
|
|
20241211,115900,1436589068,788,788,789,788,5266
|
|
20241211,115800,1432439447,788,787,788,787,2638
|
|
20241211,115700,1430362202,787,787,787,786,1448
|
|
20241211,115600,1429224072,786,786,786,786,2796
|
|
20241211,115500,1427026416,787,789,789,787,3298
|
|
20241211,115400,1424424320,789,787,789,787,1053
|
|
20241211,115300,1423594506,788,788,789,787,1864
|
|
20241211,115200,1422125670,789,790,790,789,2728
|
|
20241211,115100,1419973268,790,789,790,788,1978
|
|
20241211,115000,1418411980,789,788,789,788,6130
|
|
20241211,114900,1413576110,786,789,789,786,10094
|
|
20241211,114800,1405635944,789,783,789,783,23785
|
|
20241211,114700,1386902668,786,786,786,786,1331
|
|
20241211,114600,1385856502,786,783,786,783,455
|
|
20241211,114500,1385500045,783,787,787,783,7367
|
|
20241211,114400,1379710806,785,784,785,784,5133
|
|
20241211,114300,1375683304,784,783,784,783,399
|
|
20241211,114200,1375370627,783,783,783,783,443
|
|
20241211,114100,1375023758,781,784,785,781,5565
|
|
20241211,114000,1370662890,785,787,787,783,62315
|
|
20241211,113900,1321685825,787,785,787,785,3190
|
|
20241211,113800,1319178345,785,784,785,784,6992
|
|
20241211,113700,1313692625,783,781,783,781,6611
|
|
20241211,113600,1308521682,780,780,781,780,3736
|
|
20241211,113500,1305607601,779,777,779,777,14026
|
|
20241211,113400,1294686305,777,777,777,777,1735
|
|
20241211,113300,1293338210,775,775,775,775,22
|
|
20241211,113200,1293321160,775,773,775,773,3701
|
|
20241211,113100,1290453472,773,774,774,773,1729
|
|
20241211,113000,1289115488,774,774,774,774,1
|
|
20241211,112900,1289114714,773,773,773,773,310
|
|
20241211,112800,1288875084,773,773,773,773,0
|
|
20241211,112700,1288875084,773,773,773,773,1390
|
|
20241211,112600,1287800614,773,773,773,773,1
|
|
20241211,112500,1287799841,773,773,773,773,5000
|
|
20241211,112400,1283934841,774,774,774,774,508
|
|
20241211,112300,1283541649,775,775,775,775,0
|
|
20241211,112200,1283541649,775,775,775,775,37
|
|
20241211,112100,1283512974,775,774,775,774,2852
|
|
20241211,112000,1281305458,773,773,773,773,934
|
|
20241211,111900,1280583476,773,773,773,773,66
|
|
20241211,111800,1280532458,772,772,772,772,141
|
|
20241211,111700,1280423606,772,773,773,772,3492
|
|
20241211,111600,1277727781,771,774,774,771,220
|
|
20241211,111500,1277557513,770,770,770,770,29
|
|
20241211,111400,1277535183,770,771,771,770,1016
|
|
20241211,111300,1276752853,770,771,771,770,5000
|
|
20241211,111200,1272902504,771,770,774,770,22087
|
|
20241211,111100,1255880114,770,771,771,770,44401
|
|
20241211,111000,1221678555,771,771,771,771,800
|
|
20241211,110900,1221061755,771,772,772,771,412
|
|
20241211,110800,1220744087,772,772,772,772,194
|
|
20241211,110700,1220594319,775,775,775,775,1
|
|
20241211,110600,1220593544,771,773,773,771,5000
|
|
20241211,110500,1216733721,778,778,778,778,40
|
|
20241211,110400,1216702601,779,778,779,778,300
|
|
20241211,110300,1216469077,778,778,778,778,23
|
|
20241211,110200,1216451183,778,773,778,773,147
|
|
20241211,110100,1216337101,773,773,773,773,0
|
|
20241211,110000,1216337101,773,773,773,773,0
|
|
20241211,105900,1216337101,773,773,773,773,0
|
|
20241211,105800,1216337101,773,776,776,772,2063
|
|
20241211,105700,1214742467,773,774,774,773,5020
|
|
20241211,105600,1210861767,774,776,776,774,261
|
|
20241211,105500,1210659751,774,774,774,774,2500
|
|
20241211,105400,1208724751,776,774,776,774,48
|
|
20241211,105300,1208687597,774,774,774,774,70
|
|
20241211,105200,1208633417,773,773,773,773,200
|
|
20241211,105100,1208478817,773,775,775,773,1000
|
|
20241211,105000,1207705218,778,775,778,775,81
|
|
20241211,104900,1207642350,775,775,776,775,9391
|
|
20241211,104800,1200357624,774,774,774,774,481
|
|
20241211,104700,1199985330,774,771,774,771,1519
|
|
20241211,104600,1198813124,771,771,771,771,1261
|
|
20241211,104500,1197840893,771,771,771,771,40
|
|
20241211,104400,1197810053,771,770,775,770,581
|
|
20241211,104300,1197361982,770,772,773,770,1796
|
|
20241211,104200,1195976631,770,771,771,770,198
|
|
20241211,104100,1195824142,770,775,775,770,11686
|
|
20241211,104000,1186809316,775,775,775,775,0
|
|
20241211,103900,1186809316,775,774,775,774,1812
|
|
20241211,103800,1185406123,773,774,774,773,2597
|
|
20241211,103700,1183397762,774,774,776,774,1850
|
|
20241211,103600,1181965860,774,775,776,774,1584
|
|
20241211,103500,1180739143,775,778,778,775,5279
|
|
20241211,103400,1176640955,778,778,778,778,396
|
|
20241211,103300,1176332867,778,778,778,777,794
|
|
20241211,103200,1175715167,778,780,780,778,23686
|
|
20241211,103100,1157241995,780,780,780,780,1544
|
|
20241211,103000,1156037675,781,781,781,781,36
|
|
20241211,102900,1156009559,781,780,781,780,1836
|
|
20241211,102800,1154577469,781,781,781,781,0
|
|
20241211,102700,1154577469,781,782,782,781,1064
|
|
20241211,102600,1153746484,782,782,782,782,1146
|
|
20241211,102500,1152850312,787,782,787,782,6134
|
|
20241211,102400,1148025354,787,784,787,780,13746
|
|
20241211,102300,1137248590,787,787,787,787,0
|
|
20241211,102200,1137248590,787,787,787,787,259
|
|
20241211,102100,1137044757,787,785,787,785,4254
|
|
20241211,102000,1133697439,785,787,787,785,335
|
|
20241211,101900,1133434372,785,787,787,785,6
|
|
20241211,101800,1133429654,787,784,787,784,4149
|
|
20241211,101700,1130168367,784,784,784,784,500
|
|
20241211,101600,1129776367,785,787,787,785,165
|
|
20241211,101500,1129646820,787,787,787,787,1
|
|
20241211,101400,1129646033,787,787,787,787,19
|
|
20241211,101300,1129631080,787,787,787,784,968
|
|
20241211,101200,1128871512,785,787,787,785,7331
|
|
20241211,101100,1123116415,787,787,787,785,548
|
|
20241211,101000,1122685191,785,787,787,785,8186
|
|
20241211,100900,1116251949,787,787,788,787,840
|
|
20241211,100800,1115590868,788,787,788,786,1839
|
|
20241211,100700,1114143944,788,788,788,788,43
|
|
20241211,100600,1114110060,789,784,789,784,5056
|
|
20241211,100500,1110122052,789,789,789,789,849
|
|
20241211,100400,1109452191,783,790,790,782,18040
|
|
20241211,100300,1095217076,790,786,790,786,22326
|
|
20241211,100200,1077634127,786,784,786,781,2946
|
|
20241211,100100,1075318596,781,783,784,781,728
|
|
20241211,100000,1074748632,781,781,783,780,20201
|
|
20241211,095900,1058953433,781,783,783,781,4238
|
|
20241211,095800,1055635543,783,786,786,781,8354
|
|
20241211,095700,1049087848,785,785,785,785,106
|
|
20241211,095600,1049004638,785,788,788,785,1499
|
|
20241211,095500,1047826506,789,792,792,789,7316
|
|
20241211,095400,1042052047,792,790,792,789,15610
|
|
20241211,095300,1029706758,792,790,792,789,7387
|
|
20241211,095200,1023871934,790,790,790,787,43699
|
|
20241211,095100,989435773,790,789,790,789,7545
|
|
20241211,095000,983481268,789,789,789,789,1806
|
|
20241211,094900,982056334,789,790,790,789,3321
|
|
20241211,094800,979435071,789,790,790,788,13191
|
|
20241211,094700,969027995,790,794,795,790,27522
|
|
20241211,094600,947221723,794,796,798,793,20148
|
|
20241211,094500,931198176,796,788,796,788,113021
|
|
20241211,094400,841788462,787,784,789,784,63550
|
|
20241211,094300,791874668,784,784,785,782,26357
|
|
20241211,094200,771205025,784,779,784,779,32886
|
|
20241211,094100,745527238,779,779,779,778,4466
|
|
20241211,094000,742048725,779,779,779,778,8120
|
|
20241211,093900,735724250,779,779,779,779,1749
|
|
20241211,093800,734361779,779,780,780,778,10144
|
|
20241211,093700,726466615,780,779,780,778,46726
|
|
20241211,093600,690061525,778,774,778,774,16947
|
|
20241211,093500,676880269,774,778,778,774,3718
|
|
20241211,093400,673990536,777,780,781,777,20625
|
|
20241211,093300,657904443,778,780,780,778,4978
|
|
20241211,093200,654024225,780,771,781,771,11035
|
|
20241211,093100,645407582,770,785,785,770,23087
|
|
20241211,093000,627506285,785,788,788,783,7530
|
|
20241211,092900,621590854,788,787,789,780,22556
|
|
20241211,092800,603835029,788,781,788,780,33833
|
|
20241211,092700,577281902,780,784,785,776,24129
|
|
20241211,092600,558382820,780,772,785,769,116869
|
|
20241211,092500,467475283,771,770,771,770,11308
|
|
20241211,092400,458765111,770,770,771,770,207
|
|
20241211,092300,458605720,762,760,771,759,52662
|
|
20241211,092200,418201571,756,760,760,754,15263
|
|
20241211,092100,406644641,763,763,763,760,12674
|
|
20241211,092000,396978501,763,761,763,760,17580
|
|
20241211,091900,383611665,763,761,763,761,3263
|
|
20241211,091800,381122545,763,761,763,761,13416
|
|
20241211,091700,370902161,761,762,763,761,2963
|
|
20241211,091600,368643138,762,761,768,761,4002
|
|
20241211,091500,365593547,762,763,763,761,4700
|
|
20241211,091400,362016335,767,768,768,762,23683
|
|
20241211,091300,343899361,766,771,771,766,11131
|
|
20241211,091200,335337648,771,769,771,769,14206
|
|
20241211,091100,324396290,769,767,769,766,20645
|
|
20241211,091000,308539175,769,765,769,765,17643
|
|
20241211,090900,295033134,764,762,765,762,5910
|
|
20241211,090800,290520955,761,758,762,756,2511
|
|
20241211,090700,288615071,756,761,761,756,26576
|
|
20241211,090600,268454026,760,758,766,753,2340
|
|
20241211,090500,266679914,754,768,771,753,65279
|
|
20241211,090400,216995882,770,775,779,767,33199
|
|
20241211,090300,191333889,776,768,777,766,53316
|
|
20241211,090200,150250058,769,768,770,764,61448
|
|
20241211,090100,103033833,769,763,770,762,58646
|
|
20241211,090000,58089645,763,760,764,750,76654
|