605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,190200,2018117136,804,804,804,804,18345
|
|
20241212,190100,2018117136,804,804,804,804,0
|
|
20241212,190000,2018117136,804,804,804,804,0
|
|
20241212,185900,2018117136,804,804,804,804,0
|
|
20241212,185800,2018117136,804,804,804,804,0
|
|
20241212,185700,2018117136,804,804,804,804,0
|
|
20241212,185600,2018117136,804,804,804,804,0
|
|
20241212,185500,2018117136,804,804,804,804,0
|
|
20241212,185400,2018117136,804,804,804,804,0
|
|
20241212,185300,2018117136,804,804,804,804,0
|
|
20241212,185200,2018117136,804,804,804,804,0
|
|
20241212,185100,2018117136,804,804,804,804,0
|
|
20241212,185000,2018117136,804,804,804,804,0
|
|
20241212,184900,2018117136,804,804,804,804,0
|
|
20241212,184800,2018117136,804,804,804,804,0
|
|
20241212,184700,2018117136,804,804,804,804,0
|
|
20241212,184600,2018117136,804,804,804,804,0
|
|
20241212,184500,2018117136,804,804,804,804,0
|
|
20241212,184400,2018117136,804,804,804,804,0
|
|
20241212,184300,2018117136,804,804,804,804,0
|
|
20241212,184200,2018117136,804,804,804,804,0
|
|
20241212,184100,2018117136,804,804,804,804,0
|
|
20241212,184000,2018117136,804,804,804,804,0
|
|
20241212,183900,2018117136,804,804,804,804,0
|
|
20241212,183800,2018117136,804,804,804,804,0
|
|
20241212,183700,2018117136,804,804,804,804,0
|
|
20241212,183600,2018117136,804,804,804,804,0
|
|
20241212,183500,2018117136,804,804,804,804,0
|
|
20241212,183400,2018117136,804,804,804,804,0
|
|
20241212,183300,2018117136,804,804,804,804,0
|
|
20241212,183200,2018117136,804,804,804,804,18345
|
|
20241212,183100,2018117136,804,804,804,804,0
|
|
20241212,183000,2018117136,804,804,804,804,0
|
|
20241212,182900,2018117136,804,804,804,804,0
|
|
20241212,182800,2018117136,804,804,804,804,0
|
|
20241212,182700,2018117136,804,804,804,804,0
|
|
20241212,182600,2018117136,804,804,804,804,0
|
|
20241212,182500,2018117136,804,804,804,804,0
|
|
20241212,182400,2018117136,804,804,804,804,0
|
|
20241212,182300,2018117136,804,804,804,804,0
|
|
20241212,182200,2018117136,804,804,804,804,0
|
|
20241212,182100,2018117136,804,804,804,804,0
|
|
20241212,182000,2018117136,804,804,804,804,0
|
|
20241212,181900,2018117136,804,804,804,804,0
|
|
20241212,181800,2018117136,804,804,804,804,0
|
|
20241212,181700,2018117136,804,804,804,804,0
|
|
20241212,181600,2018117136,804,804,804,804,0
|
|
20241212,181500,2018117136,804,804,804,804,0
|
|
20241212,181400,2018117136,804,804,804,804,0
|
|
20241212,181300,2018117136,804,804,804,804,0
|
|
20241212,181200,2018117136,804,804,804,804,0
|
|
20241212,181100,2018117136,804,804,804,804,0
|
|
20241212,181000,2018117136,804,804,804,804,0
|
|
20241212,180900,2018117136,804,804,804,804,0
|
|
20241212,180800,2018117136,804,804,804,804,0
|
|
20241212,180700,2018117136,804,804,804,804,0
|
|
20241212,180600,2018117136,804,804,804,804,0
|
|
20241212,180500,2018117136,804,804,804,804,0
|
|
20241212,180400,2018117136,804,804,804,804,0
|
|
20241212,180300,2018117136,804,804,804,804,0
|
|
20241212,180200,2018117136,804,804,804,804,18345
|
|
20241212,180100,2018117136,804,804,804,804,0
|
|
20241212,180000,2018117136,804,804,804,804,0
|
|
20241212,175900,2018117136,804,804,804,804,0
|
|
20241212,175800,2018117136,804,804,804,804,0
|
|
20241212,175700,2018117136,804,804,804,804,0
|
|
20241212,175600,2018117136,804,804,804,804,0
|
|
20241212,175500,2018117136,804,804,804,804,0
|
|
20241212,175400,2018117136,804,804,804,804,0
|
|
20241212,175300,2018117136,804,804,804,804,0
|
|
20241212,175200,2018117136,804,804,804,804,0
|
|
20241212,175100,2018117136,804,804,804,804,0
|
|
20241212,175000,2018117136,804,804,804,804,0
|
|
20241212,174900,2018117136,804,804,804,804,0
|
|
20241212,174800,2018117136,804,804,804,804,0
|
|
20241212,174700,2018117136,804,804,804,804,0
|
|
20241212,174600,2018117136,804,804,804,804,0
|
|
20241212,174500,2018117136,804,804,804,804,0
|
|
20241212,174400,2018117136,804,804,804,804,0
|
|
20241212,174300,2018117136,804,804,804,804,0
|
|
20241212,174200,2018117136,804,804,804,804,0
|
|
20241212,174100,2018117136,804,804,804,804,0
|
|
20241212,174000,2018117136,804,804,804,804,0
|
|
20241212,173900,2018117136,804,804,804,804,0
|
|
20241212,173800,2018117136,804,804,804,804,0
|
|
20241212,173700,2018117136,804,804,804,804,0
|
|
20241212,173600,2018117136,804,804,804,804,0
|
|
20241212,173500,2018117136,804,804,804,804,0
|
|
20241212,173400,2018117136,804,804,804,804,0
|
|
20241212,173300,2018117136,804,804,804,804,0
|
|
20241212,173200,2018117136,804,804,804,804,18345
|
|
20241212,173100,2018117136,804,804,804,804,0
|
|
20241212,173000,2018117136,804,804,804,804,0
|
|
20241212,172900,2018117136,804,804,804,804,0
|
|
20241212,172800,2018117136,804,804,804,804,0
|
|
20241212,172700,2018117136,804,804,804,804,0
|
|
20241212,172600,2018117136,804,804,804,804,0
|
|
20241212,172500,2018117136,804,804,804,804,0
|
|
20241212,172400,2018117136,804,804,804,804,0
|
|
20241212,172300,2018117136,804,804,804,804,0
|
|
20241212,172200,2018117136,804,804,804,804,0
|
|
20241212,172100,2018117136,804,804,804,804,0
|
|
20241212,172000,2018117136,804,804,804,804,0
|
|
20241212,171900,2018117136,804,804,804,804,0
|
|
20241212,171800,2018117136,804,804,804,804,0
|
|
20241212,171700,2018117136,804,804,804,804,0
|
|
20241212,171600,2018117136,804,804,804,804,0
|
|
20241212,171500,2018117136,804,804,804,804,0
|
|
20241212,171400,2018117136,804,804,804,804,0
|
|
20241212,171300,2018117136,804,804,804,804,0
|
|
20241212,171200,2018117136,804,804,804,804,0
|
|
20241212,171100,2018117136,804,804,804,804,0
|
|
20241212,171000,2018117136,804,804,804,804,0
|
|
20241212,170900,2018117136,804,804,804,804,0
|
|
20241212,170800,2018117136,804,804,804,804,0
|
|
20241212,170700,2018117136,804,804,804,804,0
|
|
20241212,170600,2018117136,804,804,804,804,0
|
|
20241212,170500,2018117136,804,804,804,804,0
|
|
20241212,170400,2018117136,804,804,804,804,0
|
|
20241212,170300,2018117136,804,804,804,804,0
|
|
20241212,170200,2018117136,804,804,804,804,18345
|
|
20241212,170100,2018117136,804,804,804,804,0
|
|
20241212,170000,2018117136,804,804,804,804,0
|
|
20241212,165900,2018117136,804,804,804,804,0
|
|
20241212,165800,2018117136,804,804,804,804,0
|
|
20241212,165700,2018117136,804,804,804,804,0
|
|
20241212,165600,2018117136,804,804,804,804,0
|
|
20241212,165500,2018117136,804,804,804,804,0
|
|
20241212,165400,2018117136,804,804,804,804,0
|
|
20241212,165300,2018117136,804,804,804,804,0
|
|
20241212,165200,2018117136,804,804,804,804,0
|
|
20241212,165100,2018117136,804,804,804,804,0
|
|
20241212,165000,2018117136,804,804,804,804,0
|
|
20241212,164900,2018117136,804,804,804,804,0
|
|
20241212,164800,2018117136,804,804,804,804,0
|
|
20241212,164700,2018117136,804,804,804,804,0
|
|
20241212,164600,2018117136,804,804,804,804,0
|
|
20241212,164500,2018117136,804,804,804,804,0
|
|
20241212,164400,2018117136,804,804,804,804,0
|
|
20241212,164300,2018117136,804,804,804,804,0
|
|
20241212,164200,2018117136,804,804,804,804,0
|
|
20241212,164100,2018117136,804,804,804,804,0
|
|
20241212,164000,2018117136,804,804,804,804,0
|
|
20241212,163900,2018117136,804,804,804,804,0
|
|
20241212,163800,2018117136,804,804,804,804,0
|
|
20241212,163700,2018117136,804,804,804,804,0
|
|
20241212,163600,2018117136,804,804,804,804,0
|
|
20241212,163500,2018117136,804,804,804,804,0
|
|
20241212,163400,2018117136,804,804,804,804,0
|
|
20241212,163300,2018117136,804,804,804,804,0
|
|
20241212,163200,2018117136,804,804,804,804,18345
|
|
20241212,163100,2018117136,804,804,804,804,0
|
|
20241212,163000,2018117136,804,804,804,804,0
|
|
20241212,162900,2018117136,804,804,804,804,0
|
|
20241212,162800,2018117136,804,804,804,804,0
|
|
20241212,162700,2018117136,804,804,804,804,0
|
|
20241212,162600,2018117136,804,804,804,804,0
|
|
20241212,162500,2018117136,804,804,804,804,0
|
|
20241212,162400,2018117136,804,804,804,804,0
|
|
20241212,162300,2018117136,804,804,804,804,0
|
|
20241212,162200,2018117136,804,804,804,804,0
|
|
20241212,162100,2018117136,804,804,804,804,0
|
|
20241212,162000,2018117136,804,804,804,804,0
|
|
20241212,161900,2018117136,804,804,804,804,0
|
|
20241212,161800,2018117136,804,804,804,804,0
|
|
20241212,161700,2018117136,804,804,804,804,0
|
|
20241212,161600,2018117136,804,804,804,804,0
|
|
20241212,161500,2018117136,804,804,804,804,0
|
|
20241212,161400,2018117136,804,804,804,804,0
|
|
20241212,161300,2018117136,804,804,804,804,0
|
|
20241212,161200,2018117136,804,804,804,804,0
|
|
20241212,161100,2018117136,804,804,804,804,0
|
|
20241212,161000,2018117136,804,804,804,804,0
|
|
20241212,160900,2018117136,804,804,804,804,0
|
|
20241212,160800,2018117136,804,804,804,804,0
|
|
20241212,160700,2018117136,804,804,804,804,0
|
|
20241212,160600,2018117136,804,804,804,804,0
|
|
20241212,160500,2018117136,804,804,804,804,0
|
|
20241212,160400,2018117136,804,804,804,804,0
|
|
20241212,160300,2018117136,804,804,804,804,0
|
|
20241212,160200,2018117136,804,804,804,804,18345
|
|
20241212,160100,2018117136,804,804,804,804,0
|
|
20241212,160000,2018117136,804,804,804,804,0
|
|
20241212,155900,2018117136,804,804,804,804,0
|
|
20241212,155800,2018117136,804,804,804,804,0
|
|
20241212,155700,2018117136,804,804,804,804,0
|
|
20241212,155600,2018117136,804,804,804,804,0
|
|
20241212,155500,2018117136,804,804,804,804,0
|
|
20241212,155400,2018117136,804,804,804,804,0
|
|
20241212,155300,2018117136,804,804,804,804,0
|
|
20241212,155200,2018117136,804,804,804,804,0
|
|
20241212,155100,2018117136,804,804,804,804,0
|
|
20241212,155000,2018117136,804,804,804,804,0
|
|
20241212,154900,2018117136,804,804,804,804,0
|
|
20241212,154800,2018117136,804,804,804,804,0
|
|
20241212,154700,2018117136,804,804,804,804,0
|
|
20241212,154600,2018117136,804,804,804,804,0
|
|
20241212,154500,2018117136,804,804,804,804,0
|
|
20241212,154400,2018117136,804,804,804,804,0
|
|
20241212,154300,2018117136,804,804,804,804,0
|
|
20241212,154200,2018117136,804,804,804,804,0
|
|
20241212,154100,2018117136,804,804,804,804,0
|
|
20241212,154000,2018117136,804,804,804,804,0
|
|
20241212,153900,2018117136,804,804,804,804,0
|
|
20241212,153800,2018117136,804,804,804,804,0
|
|
20241212,153700,2018117136,804,804,804,804,0
|
|
20241212,153600,2018117136,804,804,804,804,0
|
|
20241212,153500,2018117136,804,804,804,804,0
|
|
20241212,153400,2018117136,804,804,804,804,0
|
|
20241212,153300,2018117136,804,804,804,804,0
|
|
20241212,153200,2018117136,804,804,804,804,18345
|
|
20241212,153100,2018117136,804,804,804,804,0
|
|
20241212,153000,2018117136,804,804,804,804,18345
|
|
20241212,152900,2003367756,803,803,803,803,0
|
|
20241212,152800,2003367756,803,803,803,803,0
|
|
20241212,152700,2003367756,803,803,803,803,0
|
|
20241212,152600,2003367756,803,803,803,803,0
|
|
20241212,152500,2003367756,803,803,803,803,0
|
|
20241212,152400,2003367756,803,803,803,803,0
|
|
20241212,152300,2003367756,803,803,803,803,0
|
|
20241212,152200,2003367756,803,803,803,803,0
|
|
20241212,152100,2003367756,803,803,803,803,0
|
|
20241212,152000,2003367756,803,803,803,803,0
|
|
20241212,151900,2003367756,803,803,803,801,934
|
|
20241212,151800,2002619415,803,803,803,803,62
|
|
20241212,151700,2002569629,800,801,801,800,674
|
|
20241212,151600,2002030423,801,801,801,801,0
|
|
20241212,151500,2002030423,801,801,801,801,100
|
|
20241212,151400,2001950323,801,802,802,801,2553
|
|
20241212,151300,1999904870,803,802,803,802,620
|
|
20241212,151200,1999407011,802,802,802,802,3719
|
|
20241212,151100,1996424373,802,802,802,802,178
|
|
20241212,151000,1996281617,802,801,802,801,4099
|
|
20241212,150900,1992998309,802,803,804,802,353
|
|
20241212,150800,1992715049,804,803,804,803,1556
|
|
20241212,150700,1991465181,804,803,804,801,3767
|
|
20241212,150600,1988446741,803,804,804,803,7732
|
|
20241212,150500,1982237145,804,802,804,802,4488
|
|
20241212,150400,1978633492,801,801,801,801,0
|
|
20241212,150300,1978633492,801,801,801,801,1000
|
|
20241212,150200,1977832492,803,802,803,802,661
|
|
20241212,150100,1977302358,802,802,802,798,603
|
|
20241212,150000,1976820410,802,802,802,802,0
|
|
20241212,145900,1976820410,802,802,802,800,726
|
|
20241212,145800,1976239396,802,802,802,801,292
|
|
20241212,145700,1976005213,803,803,803,803,1
|
|
20241212,145600,1976004410,801,800,803,800,1278
|
|
20241212,145500,1974980867,800,800,800,800,180
|
|
20241212,145400,1974836867,800,800,800,800,3
|
|
20241212,145300,1974834467,801,800,801,800,3603
|
|
20241212,145200,1971949320,800,800,800,800,753
|
|
20241212,145100,1971346920,800,800,800,800,100
|
|
20241212,145000,1971266920,801,801,801,801,3
|
|
20241212,144900,1971264517,801,801,801,801,1
|
|
20241212,144800,1971263716,798,801,801,798,181
|
|
20241212,144700,1971119275,803,803,803,803,1
|
|
20241212,144600,1971118472,801,797,801,797,3129
|
|
20241212,144500,1968613800,797,799,799,797,82
|
|
20241212,144400,1968548444,799,797,799,797,2
|
|
20241212,144300,1968546848,797,797,797,797,6
|
|
20241212,144200,1968542066,799,799,799,799,39
|
|
20241212,144100,1968510905,799,797,799,797,256
|
|
20241212,144000,1968306871,797,796,797,795,760
|
|
20241212,143900,1967702616,795,795,795,795,0
|
|
20241212,143800,1967702616,795,795,795,795,1
|
|
20241212,143700,1967701821,797,797,797,797,0
|
|
20241212,143600,1967701821,797,798,798,797,107
|
|
20241212,143500,1967616539,798,796,798,795,16113
|
|
20241212,143400,1954789136,798,798,798,798,5
|
|
20241212,143300,1954785146,796,796,796,796,0
|
|
20241212,143200,1954785146,796,796,796,796,0
|
|
20241212,143100,1954785146,796,796,796,796,0
|
|
20241212,143000,1954785146,796,796,796,796,0
|
|
20241212,142900,1954785146,796,796,796,796,922
|
|
20241212,142800,1954051234,796,796,796,796,925
|
|
20241212,142700,1953314934,798,798,798,798,0
|
|
20241212,142600,1953314934,798,798,798,798,0
|
|
20241212,142500,1953314934,798,798,798,798,0
|
|
20241212,142400,1953314934,798,798,798,798,0
|
|
20241212,142300,1953314934,798,795,798,795,2050
|
|
20241212,142200,1951685181,795,795,795,795,19
|
|
20241212,142100,1951670076,798,798,798,798,20
|
|
20241212,142000,1951654116,798,798,798,798,1
|
|
20241212,141900,1951653318,795,795,795,795,2844
|
|
20241212,141800,1949392338,795,795,795,795,134
|
|
20241212,141700,1949285808,798,798,798,798,1
|
|
20241212,141600,1949285010,795,795,795,795,1
|
|
20241212,141500,1949284215,798,798,798,798,0
|
|
20241212,141400,1949284215,798,798,798,798,66
|
|
20241212,141300,1949231547,795,795,795,795,0
|
|
20241212,141200,1949231547,795,798,798,795,62
|
|
20241212,141100,1949182107,798,798,798,798,1297
|
|
20241212,141000,1948147101,795,795,795,795,4888
|
|
20241212,140900,1944261141,799,799,799,799,0
|
|
20241212,140800,1944261141,799,799,799,797,1301
|
|
20241212,140700,1943223642,798,798,798,798,250
|
|
20241212,140600,1943024142,799,799,799,799,0
|
|
20241212,140500,1943024142,799,799,799,799,0
|
|
20241212,140400,1943024142,799,799,799,793,120
|
|
20241212,140300,1942928970,794,794,794,794,5747
|
|
20241212,140200,1938365852,795,797,797,795,4450
|
|
20241212,140100,1934825502,796,797,797,796,515
|
|
20241212,140000,1934415561,797,797,797,797,1
|
|
20241212,135900,1934414764,796,796,796,796,0
|
|
20241212,135800,1934414764,796,796,796,796,0
|
|
20241212,135700,1934414764,796,796,796,796,8
|
|
20241212,135600,1934408396,796,797,797,796,39
|
|
20241212,135500,1934377351,796,798,798,796,39
|
|
20241212,135400,1934346293,798,798,798,798,0
|
|
20241212,135300,1934346293,798,798,798,798,3
|
|
20241212,135200,1934343899,798,799,800,798,6578
|
|
20241212,135100,1929083837,799,799,799,799,0
|
|
20241212,135000,1929083837,799,799,800,798,4700
|
|
20241212,134900,1925327987,799,800,800,798,5633
|
|
20241212,134800,1920822743,800,800,800,799,3274
|
|
20241212,134700,1918203643,800,799,800,799,15089
|
|
20241212,134600,1906147143,799,798,799,798,2371
|
|
20241212,134500,1904254266,797,797,797,797,85
|
|
20241212,134400,1904186521,796,796,796,796,17
|
|
20241212,134300,1904172989,796,796,796,796,13
|
|
20241212,134200,1904162641,796,796,796,796,78
|
|
20241212,134100,1904100553,796,796,796,796,1
|
|
20241212,134000,1904099757,795,795,795,795,72
|
|
20241212,133900,1904042517,795,795,795,795,542
|
|
20241212,133800,1903611627,796,797,797,796,2
|
|
20241212,133700,1903610034,797,797,797,797,431
|
|
20241212,133600,1903266527,797,797,797,797,4
|
|
20241212,133500,1903263339,797,797,797,797,0
|
|
20241212,133400,1903263339,797,797,797,797,1
|
|
20241212,133300,1903262542,795,796,797,795,5
|
|
20241212,133200,1903258564,797,797,797,797,0
|
|
20241212,133100,1903258564,797,794,797,794,12548
|
|
20241212,133000,1893268109,794,794,794,794,42
|
|
20241212,132900,1893234761,794,794,794,794,100
|
|
20241212,132800,1893155361,794,794,794,794,1
|
|
20241212,132700,1893154567,794,794,794,794,0
|
|
20241212,132600,1893154567,794,794,794,794,0
|
|
20241212,132500,1893154567,794,790,794,790,311
|
|
20241212,132400,1892908843,793,793,793,793,125
|
|
20241212,132300,1892809718,793,793,793,793,5
|
|
20241212,132200,1892805753,790,790,790,790,1105
|
|
20241212,132100,1891932803,792,792,793,792,3707
|
|
20241212,132000,1888993368,792,792,792,792,3
|
|
20241212,131900,1888990992,792,792,792,792,3049
|
|
20241212,131800,1886576184,793,793,793,793,3
|
|
20241212,131700,1886573805,793,793,793,793,1
|
|
20241212,131600,1886573012,792,792,792,792,703
|
|
20241212,131500,1886016236,792,792,792,792,2525
|
|
20241212,131400,1884016436,792,790,792,790,784
|
|
20241212,131300,1883397072,790,790,790,790,2
|
|
20241212,131200,1883395492,791,791,791,791,0
|
|
20241212,131100,1883395492,791,790,791,790,6338
|
|
20241212,131000,1878385532,790,785,790,785,52
|
|
20241212,130900,1878344702,790,790,790,790,2
|
|
20241212,130800,1878343122,790,789,790,789,102
|
|
20241212,130700,1878262546,789,789,789,789,1
|
|
20241212,130600,1878261757,788,788,788,788,7
|
|
20241212,130500,1878256241,788,788,788,788,5400
|
|
20241212,130400,1874001041,789,786,789,786,5040
|
|
20241212,130300,1870028769,787,787,787,787,602
|
|
20241212,130200,1869554995,787,787,787,787,5004
|
|
20241212,130100,1865616847,787,787,787,787,9
|
|
20241212,130000,1865609764,787,787,787,787,1
|
|
20241212,125900,1865608977,781,786,786,781,7838
|
|
20241212,125800,1859468498,787,787,787,786,842
|
|
20241212,125700,1858806643,787,787,787,787,100
|
|
20241212,125600,1858727943,787,787,787,787,500
|
|
20241212,125500,1858334443,789,789,789,787,4025
|
|
20241212,125400,1855159490,789,789,789,789,7003
|
|
20241212,125300,1849634123,786,786,786,786,10
|
|
20241212,125200,1849626263,786,786,786,786,0
|
|
20241212,125100,1849626263,786,788,788,786,1951
|
|
20241212,125000,1848088985,787,787,787,787,12
|
|
20241212,124900,1848079541,782,782,782,782,0
|
|
20241212,124800,1848079541,782,783,783,782,630
|
|
20241212,124700,1847586848,783,786,786,782,250
|
|
20241212,124600,1847391326,787,785,787,784,2800
|
|
20241212,124500,1845195687,785,786,786,785,6676
|
|
20241212,124400,1839954968,788,787,788,787,2001
|
|
20241212,124300,1838379581,787,787,787,787,630
|
|
20241212,124200,1837883771,787,787,788,787,190
|
|
20241212,124100,1837734201,787,787,787,787,600
|
|
20241212,124000,1837262001,786,786,786,786,1976
|
|
20241212,123900,1835708865,786,786,786,786,89
|
|
20241212,123800,1835638911,781,785,786,781,433
|
|
20241212,123700,1835300020,781,781,781,781,0
|
|
20241212,123600,1835300020,781,781,781,781,1000
|
|
20241212,123500,1834519020,780,780,784,780,1635
|
|
20241212,123400,1833243331,780,780,780,780,1000
|
|
20241212,123300,1832463331,780,780,780,780,2398
|
|
20241212,123200,1830592891,780,781,781,780,5500
|
|
20241212,123100,1826299386,781,782,782,781,5131
|
|
20241212,123000,1822291944,782,782,782,782,87
|
|
20241212,122900,1822223910,780,780,780,780,2502
|
|
20241212,122800,1820272350,780,782,782,780,173
|
|
20241212,122700,1820137303,782,784,784,782,117
|
|
20241212,122600,1820045807,783,783,783,783,1
|
|
20241212,122500,1820045024,786,786,786,786,5
|
|
20241212,122400,1820041094,786,787,787,779,203
|
|
20241212,122300,1819881441,786,780,786,778,35386
|
|
20241212,122200,1792350212,779,781,785,779,506
|
|
20241212,122100,1791955501,781,780,787,780,1010
|
|
20241212,122000,1791167693,780,780,780,780,57
|
|
20241212,121900,1791123233,779,780,785,779,24281
|
|
20241212,121800,1772187346,780,784,784,780,96
|
|
20241212,121700,1772112456,780,785,785,780,16321
|
|
20241212,121600,1759357649,785,786,786,785,2999
|
|
20241212,121500,1757001822,787,789,789,787,3431
|
|
20241212,121400,1754300874,789,789,789,788,800
|
|
20241212,121300,1753669896,791,791,791,791,40
|
|
20241212,121200,1753638256,793,788,793,787,507
|
|
20241212,121100,1753239216,793,793,793,793,0
|
|
20241212,121000,1753239216,793,793,793,793,300
|
|
20241212,120900,1753001316,788,789,789,788,2984
|
|
20241212,120800,1750649777,789,789,789,789,2
|
|
20241212,120700,1750648199,789,793,793,789,2695
|
|
20241212,120600,1748513864,789,789,789,789,7
|
|
20241212,120500,1748508341,789,793,793,789,4012
|
|
20241212,120400,1745342865,789,791,791,789,3121
|
|
20241212,120300,1742875504,791,788,791,788,6640
|
|
20241212,120200,1737623354,791,792,792,791,500
|
|
20241212,120100,1737227364,792,797,797,792,2654
|
|
20241212,120000,1735123337,797,793,797,793,185
|
|
20241212,115900,1734976552,798,797,798,797,120
|
|
20241212,115800,1734880892,798,797,798,794,1302
|
|
20241212,115700,1733842904,794,787,794,787,23354
|
|
20241212,115600,1715376831,787,788,788,787,3346
|
|
20241212,115500,1712743477,784,787,790,784,1275
|
|
20241212,115400,1711740403,787,789,789,786,91
|
|
20241212,115300,1711668618,789,791,791,781,11846
|
|
20241212,115200,1702375587,791,794,794,785,12572
|
|
20241212,115100,1692440900,794,801,801,794,52302
|
|
20241212,115000,1650737272,801,801,801,800,5067
|
|
20241212,114900,1646683370,801,801,801,801,1010
|
|
20241212,114800,1645874360,801,801,801,801,1
|
|
20241212,114700,1645873559,800,801,801,800,944
|
|
20241212,114600,1645118355,801,801,801,800,2152
|
|
20241212,114500,1643394651,800,801,801,800,110
|
|
20241212,114400,1643306641,800,801,801,800,304
|
|
20241212,114300,1643063439,801,801,801,801,10
|
|
20241212,114200,1643055429,800,801,801,800,16104
|
|
20241212,114100,1630163822,801,801,801,801,225
|
|
20241212,114000,1629983597,801,802,803,801,4047
|
|
20241212,113900,1626737982,803,803,803,803,0
|
|
20241212,113800,1626737982,803,803,803,803,1
|
|
20241212,113700,1626737179,802,802,802,802,1293
|
|
20241212,113600,1625700193,803,802,804,802,1137
|
|
20241212,113500,1624787556,803,803,803,803,1
|
|
20241212,113400,1624786753,803,803,803,803,400
|
|
20241212,113300,1624465553,803,803,803,803,3211
|
|
20241212,113200,1621887120,803,809,809,803,10003
|
|
20241212,113100,1613838289,806,806,806,806,539
|
|
20241212,113000,1613403855,809,809,809,809,1
|
|
20241212,112900,1613403046,809,806,809,806,203
|
|
20241212,112800,1613239419,810,810,810,810,9
|
|
20241212,112700,1613232129,810,805,810,805,26
|
|
20241212,112600,1613211163,807,809,809,807,273
|
|
20241212,112500,1612990850,807,807,807,807,2
|
|
20241212,112400,1612989236,810,810,810,810,1
|
|
20241212,112300,1612988426,806,806,806,806,58
|
|
20241212,112200,1612941678,805,806,806,805,3492
|
|
20241212,112100,1610130500,806,807,807,806,1681
|
|
20241212,112000,1608774249,810,810,810,810,701
|
|
20241212,111900,1608206439,807,809,809,807,989
|
|
20241212,111800,1607406408,807,810,810,807,1236
|
|
20241212,111700,1606405788,807,807,807,807,6
|
|
20241212,111600,1606400946,806,806,806,806,235
|
|
20241212,111500,1606211536,805,805,805,805,300
|
|
20241212,111400,1605970036,804,815,815,804,10050
|
|
20241212,111300,1597885696,815,805,815,805,18532
|
|
20241212,111200,1582843603,805,805,805,805,1929
|
|
20241212,111100,1581290758,805,805,805,805,5660
|
|
20241212,111000,1576734458,805,808,809,805,5407
|
|
20241212,110900,1572367073,809,809,809,809,0
|
|
20241212,110800,1572367073,809,809,809,809,47
|
|
20241212,110700,1572329050,809,804,809,804,308
|
|
20241212,110600,1572080778,809,809,809,809,3
|
|
20241212,110500,1572078351,809,804,809,804,1520
|
|
20241212,110400,1570852491,809,808,809,808,2785
|
|
20241212,110300,1568600428,809,809,809,809,16
|
|
20241212,110200,1568587484,809,808,809,808,9000
|
|
20241212,110100,1561307550,809,809,809,809,3
|
|
20241212,110000,1561305123,809,809,809,809,1
|
|
20241212,105900,1561304314,802,802,802,802,0
|
|
20241212,105800,1561304314,802,802,802,802,5000
|
|
20241212,105700,1557294314,809,801,809,800,21208
|
|
20241212,105600,1540282850,802,802,802,802,150
|
|
20241212,105500,1540162550,803,802,803,802,12
|
|
20241212,105400,1540152925,801,801,801,801,1597
|
|
20241212,105300,1538873728,801,800,801,799,6989
|
|
20241212,105200,1533283374,801,802,802,801,704
|
|
20241212,105100,1532719269,804,804,804,799,20001
|
|
20241212,105000,1516695140,804,804,804,804,20
|
|
20241212,104900,1516679060,804,806,806,804,328
|
|
20241212,104800,1516415345,807,805,807,804,7001
|
|
20241212,104700,1510784534,805,806,807,805,10261
|
|
20241212,104600,1502519766,806,806,806,806,0
|
|
20241212,104500,1502519766,806,806,806,806,20
|
|
20241212,104400,1502503646,806,806,810,806,1318
|
|
20241212,104300,1501441310,806,806,806,806,65
|
|
20241212,104200,1501388920,811,807,811,807,982
|
|
20241212,104100,1500593142,807,807,807,806,4031
|
|
20241212,104000,1497341808,807,810,810,807,234
|
|
20241212,103900,1497152967,810,810,810,807,652
|
|
20241212,103800,1496626497,807,807,807,807,13944
|
|
20241212,103700,1485373689,807,807,807,807,2000
|
|
20241212,103600,1483759689,807,807,807,807,2
|
|
20241212,103500,1483758075,811,806,811,806,1574
|
|
20241212,103400,1482488576,806,810,810,806,25
|
|
20241212,103300,1482468386,811,811,811,811,3
|
|
20241212,103200,1482465953,811,810,811,810,8548
|
|
20241212,103100,1475535693,810,812,813,810,17633
|
|
20241212,103000,1461219458,811,810,811,810,11135
|
|
20241212,102900,1452197336,810,810,810,810,206
|
|
20241212,102800,1452030476,810,808,810,808,27215
|
|
20241212,102700,1429987894,805,810,810,805,9503
|
|
20241212,102600,1422314080,810,806,811,806,6998
|
|
20241212,102500,1416665511,813,802,813,801,39032
|
|
20241212,102400,1385127643,802,795,802,795,11672
|
|
20241212,102300,1375815263,795,792,795,792,3951
|
|
20241212,102200,1372685774,758,758,758,758,0
|
|
20241212,102100,1372685774,758,806,806,758,123263
|
|
20241212,102000,1275942614,806,806,806,806,0
|
|
20241212,101900,1275942614,806,806,806,805,342
|
|
20241212,101800,1275666976,806,806,806,806,19
|
|
20241212,101700,1275651662,806,805,806,805,292
|
|
20241212,101600,1275416451,805,805,805,805,20
|
|
20241212,101500,1275400351,806,804,806,804,331
|
|
20241212,101400,1275134211,804,806,806,804,2510
|
|
20241212,101300,1273116151,806,806,806,805,3326
|
|
20241212,101200,1270436705,805,804,805,804,7837
|
|
20241212,101100,1264132880,804,806,806,804,18083
|
|
20241212,101000,1249580717,806,809,809,806,18027
|
|
20241212,100900,1235021468,810,813,813,810,4234
|
|
20241212,100800,1231591604,811,814,814,811,4555
|
|
20241212,100700,1227896539,814,814,814,814,378
|
|
20241212,100600,1227588847,814,814,814,812,2094
|
|
20241212,100500,1225884533,814,816,818,814,7359
|
|
20241212,100400,1219868109,818,817,818,817,11934
|
|
20241212,100300,1210117966,818,817,818,814,7400
|
|
20241212,100200,1204076264,817,815,817,815,3254
|
|
20241212,100100,1201422200,814,814,814,814,1001
|
|
20241212,100000,1200607386,814,812,815,812,6797
|
|
20241212,095900,1195077342,811,810,811,810,512
|
|
20241212,095800,1194662610,810,810,810,808,8108
|
|
20241212,095700,1188106456,810,810,810,810,558
|
|
20241212,095600,1187654476,810,810,810,809,3483
|
|
20241212,095500,1184833429,810,806,810,804,5101
|
|
20241212,095400,1180726578,805,806,806,805,6444
|
|
20241212,095300,1175534158,806,807,807,806,3310
|
|
20241212,095200,1172866260,810,809,810,806,1695
|
|
20241212,095100,1171498633,810,810,810,810,247
|
|
20241212,095000,1171298563,810,810,810,810,1
|
|
20241212,094900,1171297753,812,812,813,812,1864
|
|
20241212,094800,1169784123,812,809,812,809,7786
|
|
20241212,094700,1163466740,809,809,809,809,1
|
|
20241212,094600,1163465931,806,803,806,801,10718
|
|
20241212,094500,1154847321,803,802,803,802,3727
|
|
20241212,094400,1151857966,802,803,805,800,27879
|
|
20241212,094300,1129505291,805,807,808,803,25609
|
|
20241212,094200,1108889903,809,805,810,805,1014
|
|
20241212,094100,1108071647,810,805,810,805,14096
|
|
20241212,094000,1096715926,805,811,812,805,62595
|
|
20241212,093900,1046214768,810,812,812,810,2737
|
|
20241212,093800,1043994834,812,809,812,809,1336
|
|
20241212,093700,1042912839,808,809,809,808,1649
|
|
20241212,093600,1041580446,810,810,810,810,200
|
|
20241212,093500,1041418446,810,807,810,807,1396
|
|
20241212,093400,1040291207,807,814,816,807,33454
|
|
20241212,093300,1013115271,822,811,823,811,4873
|
|
20241212,093200,1009145019,813,817,817,813,12371
|
|
20241212,093100,999069067,819,823,823,819,2357
|
|
20241212,093000,997138644,823,822,823,819,8179
|
|
20241212,092900,990410878,820,815,820,815,20195
|
|
20241212,092800,973873610,815,818,818,815,1976
|
|
20241212,092700,972260170,815,818,818,815,2736
|
|
20241212,092600,970029430,818,815,818,815,6258
|
|
20241212,092500,964921775,815,810,815,809,8485
|
|
20241212,092400,958027450,811,812,814,809,15569
|
|
20241212,092300,945395981,812,814,814,812,2799
|
|
20241212,092200,943118005,814,811,814,810,7038
|
|
20241212,092100,937416343,811,814,814,806,24078
|
|
20241212,092000,917900441,815,818,819,815,66811
|
|
20241212,091900,863403567,819,820,820,819,10993
|
|
20241212,091800,854395687,820,825,825,818,6999
|
|
20241212,091700,848655815,825,823,825,821,4160
|
|
20241212,091600,845236292,825,827,827,822,14877
|
|
20241212,091500,832971038,827,825,827,825,4916
|
|
20241212,091400,828914702,825,822,825,822,16750
|
|
20241212,091300,815145769,822,825,827,822,5761
|
|
20241212,091200,810401430,824,817,824,817,26116
|
|
20241212,091100,788946683,817,820,822,817,6882
|
|
20241212,091000,783305141,820,825,825,818,36911
|
|
20241212,090900,753023051,825,823,826,821,22375
|
|
20241212,090800,734575069,821,826,827,818,8604
|
|
20241212,090700,727503832,819,820,825,815,30424
|
|
20241212,090600,702512370,820,846,846,819,131026
|
|
20241212,090500,593658912,838,837,850,837,77415
|
|
20241212,090400,528273332,836,848,850,830,82459
|
|
20241212,090300,458820164,850,837,850,830,215243
|
|
20241212,090200,277791493,837,823,838,820,139116
|
|
20241212,090100,162574297,818,826,826,807,75040
|
|
20241212,090000,101309124,816,824,829,812,123235
|