607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,190400,5908015795,893,893,893,893,48644
|
|
20241213,190300,5908015795,893,893,893,893,0
|
|
20241213,190200,5908015795,893,893,893,893,0
|
|
20241213,190100,5908015795,893,893,893,893,0
|
|
20241213,190000,5908015795,893,893,893,893,0
|
|
20241213,185900,5908015795,893,893,893,893,0
|
|
20241213,185800,5908015795,893,893,893,893,0
|
|
20241213,185700,5908015795,893,893,893,893,0
|
|
20241213,185600,5908015795,893,893,893,893,0
|
|
20241213,185500,5908015795,893,893,893,893,0
|
|
20241213,185400,5908015795,893,893,893,893,0
|
|
20241213,185300,5908015795,893,893,893,893,0
|
|
20241213,185200,5908015795,893,893,893,893,0
|
|
20241213,185100,5908015795,893,893,893,893,0
|
|
20241213,185000,5908015795,893,893,893,893,0
|
|
20241213,184900,5908015795,893,893,893,893,0
|
|
20241213,184800,5908015795,893,893,893,893,0
|
|
20241213,184700,5908015795,893,893,893,893,0
|
|
20241213,184600,5908015795,893,893,893,893,0
|
|
20241213,184500,5908015795,893,893,893,893,0
|
|
20241213,184400,5908015795,893,893,893,893,0
|
|
20241213,184300,5908015795,893,893,893,893,0
|
|
20241213,184200,5908015795,893,893,893,893,0
|
|
20241213,184100,5908015795,893,893,893,893,0
|
|
20241213,184000,5908015795,893,893,893,893,0
|
|
20241213,183900,5908015795,893,893,893,893,0
|
|
20241213,183800,5908015795,893,893,893,893,0
|
|
20241213,183700,5908015795,893,893,893,893,0
|
|
20241213,183600,5908015795,893,893,893,893,0
|
|
20241213,183500,5908015795,893,893,893,893,0
|
|
20241213,183400,5908015795,893,893,893,893,48644
|
|
20241213,183300,5908015795,893,893,893,893,0
|
|
20241213,183200,5908015795,893,893,893,893,0
|
|
20241213,183100,5908015795,893,893,893,893,0
|
|
20241213,183000,5908015795,893,893,893,893,0
|
|
20241213,182900,5908015795,893,893,893,893,0
|
|
20241213,182800,5908015795,893,893,893,893,0
|
|
20241213,182700,5908015795,893,893,893,893,0
|
|
20241213,182600,5908015795,893,893,893,893,0
|
|
20241213,182500,5908015795,893,893,893,893,0
|
|
20241213,182400,5908015795,893,893,893,893,0
|
|
20241213,182300,5908015795,893,893,893,893,0
|
|
20241213,182200,5908015795,893,893,893,893,0
|
|
20241213,182100,5908015795,893,893,893,893,0
|
|
20241213,182000,5908015795,893,893,893,893,0
|
|
20241213,181900,5908015795,893,893,893,893,0
|
|
20241213,181800,5908015795,893,893,893,893,0
|
|
20241213,181700,5908015795,893,893,893,893,0
|
|
20241213,181600,5908015795,893,893,893,893,0
|
|
20241213,181500,5908015795,893,893,893,893,0
|
|
20241213,181400,5908015795,893,893,893,893,0
|
|
20241213,181300,5908015795,893,893,893,893,0
|
|
20241213,181200,5908015795,893,893,893,893,0
|
|
20241213,181100,5908015795,893,893,893,893,0
|
|
20241213,181000,5908015795,893,893,893,893,0
|
|
20241213,180900,5908015795,893,893,893,893,0
|
|
20241213,180800,5908015795,893,893,893,893,0
|
|
20241213,180700,5908015795,893,893,893,893,0
|
|
20241213,180600,5908015795,893,893,893,893,0
|
|
20241213,180500,5908015795,893,893,893,893,0
|
|
20241213,180400,5908015795,893,893,893,893,48644
|
|
20241213,180300,5908015795,893,893,893,893,0
|
|
20241213,180200,5908015795,893,893,893,893,0
|
|
20241213,180100,5908015795,893,893,893,893,0
|
|
20241213,180000,5908015795,893,893,893,893,0
|
|
20241213,175900,5908015795,893,893,893,893,0
|
|
20241213,175800,5908015795,893,893,893,893,0
|
|
20241213,175700,5908015795,893,893,893,893,0
|
|
20241213,175600,5908015795,893,893,893,893,0
|
|
20241213,175500,5908015795,893,893,893,893,0
|
|
20241213,175400,5908015795,893,893,893,893,0
|
|
20241213,175300,5908015795,893,893,893,893,0
|
|
20241213,175200,5908015795,893,893,893,893,0
|
|
20241213,175100,5908015795,893,893,893,893,0
|
|
20241213,175000,5908015795,893,893,893,893,0
|
|
20241213,174900,5908015795,893,893,893,893,0
|
|
20241213,174800,5908015795,893,893,893,893,0
|
|
20241213,174700,5908015795,893,893,893,893,0
|
|
20241213,174600,5908015795,893,893,893,893,0
|
|
20241213,174500,5908015795,893,893,893,893,0
|
|
20241213,174400,5908015795,893,893,893,893,0
|
|
20241213,174300,5908015795,893,893,893,893,0
|
|
20241213,174200,5908015795,893,893,893,893,0
|
|
20241213,174100,5908015795,893,893,893,893,0
|
|
20241213,174000,5908015795,893,893,893,893,0
|
|
20241213,173900,5908015795,893,893,893,893,0
|
|
20241213,173800,5908015795,893,893,893,893,0
|
|
20241213,173700,5908015795,893,893,893,893,0
|
|
20241213,173600,5908015795,893,893,893,893,0
|
|
20241213,173500,5908015795,893,893,893,893,0
|
|
20241213,173400,5908015795,893,893,893,893,48644
|
|
20241213,173300,5908015795,893,893,893,893,0
|
|
20241213,173200,5908015795,893,893,893,893,0
|
|
20241213,173100,5908015795,893,893,893,893,0
|
|
20241213,173000,5908015795,893,893,893,893,0
|
|
20241213,172900,5908015795,893,893,893,893,0
|
|
20241213,172800,5908015795,893,893,893,893,0
|
|
20241213,172700,5908015795,893,893,893,893,0
|
|
20241213,172600,5908015795,893,893,893,893,0
|
|
20241213,172500,5908015795,893,893,893,893,0
|
|
20241213,172400,5908015795,893,893,893,893,0
|
|
20241213,172300,5908015795,893,893,893,893,0
|
|
20241213,172200,5908015795,893,893,893,893,0
|
|
20241213,172100,5908015795,893,893,893,893,0
|
|
20241213,172000,5908015795,893,893,893,893,0
|
|
20241213,171900,5908015795,893,893,893,893,0
|
|
20241213,171800,5908015795,893,893,893,893,0
|
|
20241213,171700,5908015795,893,893,893,893,0
|
|
20241213,171600,5908015795,893,893,893,893,0
|
|
20241213,171500,5908015795,893,893,893,893,0
|
|
20241213,171400,5908015795,893,893,893,893,0
|
|
20241213,171300,5908015795,893,893,893,893,0
|
|
20241213,171200,5908015795,893,893,893,893,0
|
|
20241213,171100,5908015795,893,893,893,893,0
|
|
20241213,171000,5908015795,893,893,893,893,0
|
|
20241213,170900,5908015795,893,893,893,893,0
|
|
20241213,170800,5908015795,893,893,893,893,0
|
|
20241213,170700,5908015795,893,893,893,893,0
|
|
20241213,170600,5908015795,893,893,893,893,0
|
|
20241213,170500,5908015795,893,893,893,893,0
|
|
20241213,170400,5908015795,893,893,893,893,48644
|
|
20241213,170300,5908015795,893,893,893,893,0
|
|
20241213,170200,5908015795,893,893,893,893,0
|
|
20241213,170100,5908015795,893,893,893,893,0
|
|
20241213,170000,5908015795,893,893,893,893,0
|
|
20241213,165900,5908015795,893,893,893,893,0
|
|
20241213,165800,5908015795,893,893,893,893,0
|
|
20241213,165700,5908015795,893,893,893,893,0
|
|
20241213,165600,5908015795,893,893,893,893,0
|
|
20241213,165500,5908015795,893,893,893,893,0
|
|
20241213,165400,5908015795,893,893,893,893,0
|
|
20241213,165300,5908015795,893,893,893,893,0
|
|
20241213,165200,5908015795,893,893,893,893,0
|
|
20241213,165100,5908015795,893,893,893,893,0
|
|
20241213,165000,5908015795,893,893,893,893,0
|
|
20241213,164900,5908015795,893,893,893,893,0
|
|
20241213,164800,5908015795,893,893,893,893,0
|
|
20241213,164700,5908015795,893,893,893,893,0
|
|
20241213,164600,5908015795,893,893,893,893,0
|
|
20241213,164500,5908015795,893,893,893,893,0
|
|
20241213,164400,5908015795,893,893,893,893,0
|
|
20241213,164300,5908015795,893,893,893,893,0
|
|
20241213,164200,5908015795,893,893,893,893,0
|
|
20241213,164100,5908015795,893,893,893,893,0
|
|
20241213,164000,5908015795,893,893,893,893,0
|
|
20241213,163900,5908015795,893,893,893,893,0
|
|
20241213,163800,5908015795,893,893,893,893,0
|
|
20241213,163700,5908015795,893,893,893,893,0
|
|
20241213,163600,5908015795,893,893,893,893,0
|
|
20241213,163500,5908015795,893,893,893,893,0
|
|
20241213,163400,5908015795,893,893,893,893,48644
|
|
20241213,163300,5908015795,893,893,893,893,0
|
|
20241213,163200,5908015795,893,893,893,893,0
|
|
20241213,163100,5908015795,893,893,893,893,0
|
|
20241213,163000,5908015795,893,893,893,893,0
|
|
20241213,162900,5908015795,893,893,893,893,0
|
|
20241213,162800,5908015795,893,893,893,893,0
|
|
20241213,162700,5908015795,893,893,893,893,0
|
|
20241213,162600,5908015795,893,893,893,893,0
|
|
20241213,162500,5908015795,893,893,893,893,0
|
|
20241213,162400,5908015795,893,893,893,893,0
|
|
20241213,162300,5908015795,893,893,893,893,0
|
|
20241213,162200,5908015795,893,893,893,893,0
|
|
20241213,162100,5908015795,893,893,893,893,0
|
|
20241213,162000,5908015795,893,893,893,893,0
|
|
20241213,161900,5908015795,893,893,893,893,0
|
|
20241213,161800,5908015795,893,893,893,893,0
|
|
20241213,161700,5908015795,893,893,893,893,0
|
|
20241213,161600,5908015795,893,893,893,893,0
|
|
20241213,161500,5908015795,893,893,893,893,0
|
|
20241213,161400,5908015795,893,893,893,893,0
|
|
20241213,161300,5908015795,893,893,893,893,0
|
|
20241213,161200,5908015795,893,893,893,893,0
|
|
20241213,161100,5908015795,893,893,893,893,0
|
|
20241213,161000,5908015795,893,893,893,893,0
|
|
20241213,160900,5908015795,893,893,893,893,0
|
|
20241213,160800,5908015795,893,893,893,893,0
|
|
20241213,160700,5908015795,893,893,893,893,0
|
|
20241213,160600,5908015795,893,893,893,893,0
|
|
20241213,160500,5908015795,893,893,893,893,0
|
|
20241213,160400,5908015795,893,893,893,893,48644
|
|
20241213,160300,5908015795,893,893,893,893,0
|
|
20241213,160200,5908015795,893,893,893,893,0
|
|
20241213,160100,5908015795,893,893,893,893,0
|
|
20241213,160000,5908015795,893,893,893,893,0
|
|
20241213,155900,5908015795,893,893,893,893,0
|
|
20241213,155800,5908015795,893,893,893,893,0
|
|
20241213,155700,5908015795,893,893,893,893,0
|
|
20241213,155600,5908015795,893,893,893,893,0
|
|
20241213,155500,5908015795,893,893,893,893,0
|
|
20241213,155400,5908015795,893,893,893,893,0
|
|
20241213,155300,5908015795,893,893,893,893,0
|
|
20241213,155200,5908015795,893,893,893,893,0
|
|
20241213,155100,5908015795,893,893,893,893,0
|
|
20241213,155000,5908015795,893,893,893,893,0
|
|
20241213,154900,5908015795,893,893,893,893,0
|
|
20241213,154800,5908015795,893,893,893,893,0
|
|
20241213,154700,5908015795,893,893,893,893,0
|
|
20241213,154600,5908015795,893,893,893,893,0
|
|
20241213,154500,5908015795,893,893,893,893,0
|
|
20241213,154400,5908015795,893,893,893,893,0
|
|
20241213,154300,5908015795,893,893,893,893,0
|
|
20241213,154200,5908015795,893,893,893,893,0
|
|
20241213,154100,5908015795,893,893,893,893,0
|
|
20241213,154000,5908015795,893,893,893,893,0
|
|
20241213,153900,5908015795,893,893,893,893,0
|
|
20241213,153800,5908015795,893,893,893,893,0
|
|
20241213,153700,5908015795,893,893,893,893,0
|
|
20241213,153600,5908015795,893,893,893,893,0
|
|
20241213,153500,5908015795,893,893,893,893,0
|
|
20241213,153400,5908015795,893,893,893,893,48644
|
|
20241213,153300,5908015795,893,893,893,893,0
|
|
20241213,153200,5908015795,893,893,893,893,0
|
|
20241213,153100,5908015795,893,893,893,893,0
|
|
20241213,153000,5908015795,893,893,893,893,48644
|
|
20241213,152900,5864576703,887,887,887,887,0
|
|
20241213,152800,5864576703,887,887,887,887,0
|
|
20241213,152700,5864576703,887,887,887,887,0
|
|
20241213,152600,5864576703,887,887,887,887,0
|
|
20241213,152500,5864576703,887,887,887,887,0
|
|
20241213,152400,5864576703,887,887,887,887,0
|
|
20241213,152300,5864576703,887,887,887,887,0
|
|
20241213,152200,5864576703,887,887,887,887,0
|
|
20241213,152100,5864576703,887,887,887,887,0
|
|
20241213,152000,5864576703,887,887,887,887,0
|
|
20241213,151900,5864576703,887,883,887,883,12412
|
|
20241213,151800,5853596025,884,883,884,883,9808
|
|
20241213,151700,5844935458,882,881,882,881,3295
|
|
20241213,151600,5842029356,881,881,882,880,6616
|
|
20241213,151500,5836200642,880,882,883,880,25567
|
|
20241213,151400,5813688046,882,883,883,882,2669
|
|
20241213,151300,5811332853,883,883,883,882,5113
|
|
20241213,151200,5806822026,883,882,883,882,2526
|
|
20241213,151100,5804593244,882,884,884,882,5182
|
|
20241213,151000,5800020911,884,887,887,884,25912
|
|
20241213,150900,5777078831,887,889,889,887,2367
|
|
20241213,150800,5774977736,889,887,889,887,6186
|
|
20241213,150700,5769484520,887,888,888,887,1489
|
|
20241213,150600,5768163495,888,888,888,887,3603
|
|
20241213,150500,5764965224,888,886,888,886,921
|
|
20241213,150400,5764148622,886,885,886,885,5849
|
|
20241213,150300,5758966879,885,887,887,885,351
|
|
20241213,150200,5758656142,886,883,886,883,10219
|
|
20241213,150100,5749616804,883,884,885,883,6071
|
|
20241213,150000,5744250580,884,884,884,884,11149
|
|
20241213,145900,5734394864,884,889,889,884,5223
|
|
20241213,145800,5729770120,887,889,889,887,1993
|
|
20241213,145700,5727999553,886,889,889,886,2744
|
|
20241213,145600,5725568363,889,889,890,888,3224
|
|
20241213,145500,5722702222,889,887,889,885,3755
|
|
20241213,145400,5719373503,887,887,887,884,510
|
|
20241213,145300,5718921154,887,887,887,885,11351
|
|
20241213,145200,5708872023,887,886,887,886,556
|
|
20241213,145100,5708379406,886,888,890,886,6034
|
|
20241213,145000,5703028964,888,890,890,888,1890
|
|
20241213,144900,5701350633,890,892,892,890,2533
|
|
20241213,144800,5699094380,892,893,894,892,4065
|
|
20241213,144700,5695467564,893,893,894,893,4073
|
|
20241213,144600,5691829679,893,893,893,892,9240
|
|
20241213,144500,5683580491,893,892,893,892,2178
|
|
20241213,144400,5681636101,893,891,893,891,4426
|
|
20241213,144300,5677688599,892,892,892,892,3993
|
|
20241213,144200,5674126843,892,890,892,890,5875
|
|
20241213,144100,5668892516,890,888,890,888,7026
|
|
20241213,144000,5662641523,888,889,889,885,4678
|
|
20241213,143900,5658487487,889,885,889,885,395
|
|
20241213,143800,5658137225,883,889,889,883,804
|
|
20241213,143700,5657423027,882,884,890,882,568
|
|
20241213,143600,5656921090,889,883,889,882,3260
|
|
20241213,143500,5654040490,883,890,890,883,2615
|
|
20241213,143400,5651716578,890,882,890,882,4716
|
|
20241213,143300,5647519419,881,887,887,881,7792
|
|
20241213,143200,5640639546,887,888,888,884,2333
|
|
20241213,143100,5638572173,889,884,889,884,1208
|
|
20241213,143000,5637504286,884,890,890,884,1690
|
|
20241213,142900,5636006044,890,890,891,890,6528
|
|
20241213,142800,5630196108,890,888,890,886,13001
|
|
20241213,142700,5618628886,888,883,888,883,1798
|
|
20241213,142600,5617035026,884,883,884,883,48
|
|
20241213,142500,5616992636,882,883,883,882,23
|
|
20241213,142400,5616972340,882,883,883,882,3385
|
|
20241213,142300,5613985759,882,882,884,882,427
|
|
20241213,142200,5613609143,883,884,886,883,8530
|
|
20241213,142100,5606065348,884,882,884,880,8257
|
|
20241213,142000,5598773489,883,884,884,883,341
|
|
20241213,141900,5598472379,884,881,884,880,6410
|
|
20241213,141800,5592826319,880,881,881,880,3259
|
|
20241213,141700,5589957270,880,881,881,880,742
|
|
20241213,141600,5589304283,881,881,881,881,9510
|
|
20241213,141500,5580925973,881,881,883,880,10887
|
|
20241213,141400,5571333644,881,878,882,877,5540
|
|
20241213,141300,5566459153,877,880,880,877,3551
|
|
20241213,141200,5563342076,880,881,881,880,1287
|
|
20241213,141100,5562209374,880,881,881,880,1295
|
|
20241213,141000,5561068529,881,877,881,877,537
|
|
20241213,140900,5560596555,877,879,880,877,9783
|
|
20241213,140800,5552002390,878,881,881,878,2354
|
|
20241213,140700,5549931166,880,881,881,880,5252
|
|
20241213,140600,5545309096,880,886,886,880,1145
|
|
20241213,140500,5544300702,887,891,891,887,374
|
|
20241213,140400,5543968660,891,888,893,888,26760
|
|
20241213,140300,5520151845,884,882,885,882,12819
|
|
20241213,140200,5508830036,882,880,882,880,1542
|
|
20241213,140100,5507471409,880,877,880,876,1779
|
|
20241213,140000,5505910720,876,876,877,874,3985
|
|
20241213,135900,5502423714,876,877,877,876,2683
|
|
20241213,135800,5500072967,877,880,880,877,1145
|
|
20241213,135700,5499066584,878,880,883,878,5190
|
|
20241213,135600,5494505996,883,882,883,880,3122
|
|
20241213,135500,5491755840,882,888,888,882,1114
|
|
20241213,135400,5490771938,884,890,892,884,1270
|
|
20241213,135300,5489646684,890,897,897,881,5705
|
|
20241213,135200,5484547785,898,878,898,874,57969
|
|
20241213,135100,5433449705,878,886,886,876,37187
|
|
20241213,135000,5400711883,887,889,889,887,7329
|
|
20241213,134900,5394205949,889,888,889,888,685
|
|
20241213,134800,5393597664,888,886,888,886,1503
|
|
20241213,134700,5392265029,886,890,890,886,21901
|
|
20241213,134600,5372832393,890,892,892,889,9998
|
|
20241213,134500,5363933720,892,894,894,890,13928
|
|
20241213,134400,5351510636,892,890,894,890,1202
|
|
20241213,134300,5350439931,890,894,897,890,11535
|
|
20241213,134200,5340135589,895,892,897,892,16541
|
|
20241213,134100,5325322081,896,890,897,890,13703
|
|
20241213,134000,5313109306,890,889,890,887,20492
|
|
20241213,133900,5294877116,887,888,890,887,6871
|
|
20241213,133800,5288773993,888,887,888,886,1914
|
|
20241213,133700,5287076263,888,888,888,888,2645
|
|
20241213,133600,5284727503,889,889,889,888,279
|
|
20241213,133500,5284479672,889,889,889,887,2151
|
|
20241213,133400,5282568761,889,887,890,887,2773
|
|
20241213,133300,5280105946,887,887,889,887,7658
|
|
20241213,133200,5273309258,887,888,888,886,2293
|
|
20241213,133100,5271276553,886,887,887,886,3527
|
|
20241213,133000,5268151078,887,888,888,887,6073
|
|
20241213,132900,5262758306,887,882,887,882,2418
|
|
20241213,132800,5260617801,882,886,887,881,6917
|
|
20241213,132700,5254497247,886,882,886,881,28997
|
|
20241213,132600,5228875488,881,882,884,881,8138
|
|
20241213,132500,5221698904,882,888,888,882,30171
|
|
20241213,132400,5195008072,888,888,891,884,16889
|
|
20241213,132300,5180009180,889,892,892,889,9540
|
|
20241213,132200,5171516533,892,894,894,892,15337
|
|
20241213,132100,5157825184,894,896,896,893,6331
|
|
20241213,132000,5152166726,895,895,896,894,3543
|
|
20241213,131900,5148995751,895,895,895,894,10896
|
|
20241213,131800,5139245481,895,899,899,895,7693
|
|
20241213,131700,5132342541,899,898,900,898,3427
|
|
20241213,131600,5129262270,900,900,900,898,280
|
|
20241213,131500,5129010278,900,899,900,896,1429
|
|
20241213,131400,5127724460,899,898,899,896,3247
|
|
20241213,131300,5124809428,896,899,899,896,1724
|
|
20241213,131200,5123263105,900,895,900,895,1348
|
|
20241213,131100,5122055440,895,900,900,895,4577
|
|
20241213,131000,5117955553,901,895,901,895,47
|
|
20241213,130900,5117913470,901,902,902,895,1990
|
|
20241213,130800,5116125106,903,904,904,903,822
|
|
20241213,130700,5115382087,899,896,904,896,12013
|
|
20241213,130600,5104566254,896,897,898,896,3870
|
|
20241213,130500,5101098369,896,897,898,895,3308
|
|
20241213,130400,5098134829,897,898,898,895,2057
|
|
20241213,130300,5096293642,898,895,898,892,13728
|
|
20241213,130200,5084015932,896,897,897,895,5250
|
|
20241213,130100,5079309223,897,899,899,897,14968
|
|
20241213,130000,5065867730,899,899,900,898,8195
|
|
20241213,125900,5058495726,900,897,900,895,7204
|
|
20241213,125800,5052019871,897,897,897,895,3198
|
|
20241213,125700,5049153804,897,898,900,897,5473
|
|
20241213,125600,5044237679,897,902,903,897,6386
|
|
20241213,125500,5038487616,901,903,905,901,28245
|
|
20241213,125400,5012990301,903,903,903,903,376
|
|
20241213,125300,5012650773,900,894,903,893,13121
|
|
20241213,125200,5000839353,900,892,902,892,35798
|
|
20241213,125100,4968697433,894,894,895,894,2270
|
|
20241213,125000,4966666574,894,891,897,891,26377
|
|
20241213,124900,4943104448,891,884,894,881,16024
|
|
20241213,124800,4928918442,884,892,893,884,33056
|
|
20241213,124700,4899530101,892,892,892,891,3166
|
|
20241213,124600,4896706688,892,893,895,892,5521
|
|
20241213,124500,4891776703,892,897,897,891,24397
|
|
20241213,124400,4869994137,897,895,897,891,21938
|
|
20241213,124300,4850388797,895,901,902,895,66625
|
|
20241213,124200,4790534259,901,900,903,900,21220
|
|
20241213,124100,4771404107,900,906,906,900,58291
|
|
20241213,124000,4718879688,905,901,908,901,27939
|
|
20241213,123900,4693659452,902,906,906,901,48619
|
|
20241213,123800,4649766645,908,910,910,905,26427
|
|
20241213,123700,4625787662,910,910,911,909,2878
|
|
20241213,123600,4623168651,909,911,912,909,8749
|
|
20241213,123500,4615201718,911,912,913,910,10135
|
|
20241213,123400,4605971448,912,914,914,912,14975
|
|
20241213,123300,4592311745,912,910,915,909,27921
|
|
20241213,123200,4566861810,910,909,910,907,8638
|
|
20241213,123100,4559013833,910,908,910,907,8595
|
|
20241213,123000,4551208399,907,906,908,905,11731
|
|
20241213,122900,4540577972,907,906,907,904,32552
|
|
20241213,122800,4511102999,906,913,913,905,24249
|
|
20241213,122700,4489127031,915,914,915,903,47476
|
|
20241213,122600,4446079173,914,916,919,913,43975
|
|
20241213,122500,4405852332,916,919,923,915,25015
|
|
20241213,122400,4382841436,919,916,923,915,51796
|
|
20241213,122300,4335196466,917,917,920,912,23767
|
|
20241213,122200,4313422756,920,915,920,907,49009
|
|
20241213,122100,4268531149,914,910,914,908,51010
|
|
20241213,122000,4222133625,908,908,912,906,25219
|
|
20241213,121900,4199223083,908,918,918,906,56584
|
|
20241213,121800,4147736759,917,915,920,910,17647
|
|
20241213,121700,4131563342,914,914,917,908,60860
|
|
20241213,121600,4076050425,911,919,919,910,42756
|
|
20241213,121500,4036900314,919,923,924,917,37211
|
|
20241213,121400,4002664178,922,923,923,920,38259
|
|
20241213,121300,3967407136,923,929,929,920,43288
|
|
20241213,121200,3927393956,929,924,933,922,42517
|
|
20241213,121100,3887872563,925,932,934,920,69826
|
|
20241213,121000,3823267673,932,925,935,920,181355
|
|
20241213,120900,3654776347,925,918,925,916,57735
|
|
20241213,120800,3601630159,918,918,920,911,63260
|
|
20241213,120700,3543808619,918,913,922,912,76442
|
|
20241213,120600,3473819921,913,910,915,904,85867
|
|
20241213,120500,3395835238,910,912,912,901,122935
|
|
20241213,120400,3284363749,911,909,925,908,70238
|
|
20241213,120300,3220054376,908,923,928,908,178412
|
|
20241213,120200,3057129636,928,918,930,910,199377
|
|
20241213,120100,2873111909,918,892,925,891,321639
|
|
20241213,120000,2581475969,892,899,899,890,98310
|
|
20241213,115900,2493204777,896,896,896,896,0
|
|
20241213,115800,2493204777,896,882,896,882,193641
|
|
20241213,115700,2320637638,882,885,888,878,51365
|
|
20241213,115600,2275239005,888,887,890,882,60101
|
|
20241213,115500,2221905110,887,884,888,872,83708
|
|
20241213,115400,2148126269,886,879,886,876,65442
|
|
20241213,115300,2090504539,879,874,881,873,106918
|
|
20241213,115200,1996585487,875,862,876,859,90704
|
|
20241213,115100,1917850756,862,857,862,856,57391
|
|
20241213,115000,1868498625,856,854,860,854,38984
|
|
20241213,114900,1835034071,853,854,855,853,11282
|
|
20241213,114800,1825398525,853,853,855,853,8800
|
|
20241213,114700,1817878594,854,854,855,854,4233
|
|
20241213,114600,1814263108,854,851,854,848,25788
|
|
20241213,114500,1792275737,847,848,851,847,11542
|
|
20241213,114400,1782470503,848,850,850,847,5386
|
|
20241213,114300,1777898298,849,847,851,846,54805
|
|
20241213,114200,1731321744,849,844,850,844,123619
|
|
20241213,114100,1626367930,845,844,847,844,22204
|
|
20241213,114000,1607600605,845,836,845,834,70468
|
|
20241213,113900,1548410078,838,837,838,836,3014
|
|
20241213,113800,1545888349,836,836,836,836,60
|
|
20241213,113700,1545838189,835,835,836,835,77
|
|
20241213,113600,1545773893,837,834,837,834,1457
|
|
20241213,113500,1544557055,834,833,834,833,1737
|
|
20241213,113400,1543108884,831,830,832,830,1530
|
|
20241213,113300,1541837054,830,835,835,830,8868
|
|
20241213,113200,1534449934,835,838,838,835,10187
|
|
20241213,113100,1525928375,838,837,840,837,1964
|
|
20241213,113000,1524280607,837,839,840,837,4510
|
|
20241213,112900,1520500918,840,840,841,840,808
|
|
20241213,112800,1519821900,841,839,841,839,516
|
|
20241213,112700,1519388047,839,838,839,838,1218
|
|
20241213,112600,1518367357,839,840,840,839,1403
|
|
20241213,112500,1517188847,838,839,839,838,3002
|
|
20241213,112400,1514672877,839,842,842,839,1259
|
|
20241213,112300,1513615760,842,841,842,841,5895
|
|
20241213,112200,1508653924,841,838,841,838,7916
|
|
20241213,112100,1502004456,839,839,839,838,210
|
|
20241213,112000,1501828275,839,839,839,839,1490
|
|
20241213,111900,1500578165,839,838,839,838,748
|
|
20241213,111800,1499951149,838,837,840,837,11285
|
|
20241213,111700,1490479793,837,836,837,836,159
|
|
20241213,111600,1490346712,837,837,837,837,2221
|
|
20241213,111500,1488487735,837,837,837,837,666
|
|
20241213,111400,1487930293,837,837,837,837,850
|
|
20241213,111300,1487218843,838,838,838,837,2244
|
|
20241213,111200,1485338871,840,837,840,837,11208
|
|
20241213,111100,1475954567,838,838,838,837,3146
|
|
20241213,111000,1473321114,838,839,840,838,943
|
|
20241213,110900,1472530700,840,840,842,837,7167
|
|
20241213,110800,1466509159,840,840,840,840,504
|
|
20241213,110700,1466085799,833,836,840,833,15787
|
|
20241213,110600,1452834454,836,836,836,836,1639
|
|
20241213,110500,1451464250,837,837,837,837,1267
|
|
20241213,110400,1450403771,837,833,837,832,10946
|
|
20241213,110300,1441289465,833,837,837,832,18252
|
|
20241213,110200,1426066892,837,837,837,836,289
|
|
20241213,110100,1425825019,837,837,837,837,237
|
|
20241213,110000,1425626650,835,835,835,835,4397
|
|
20241213,105900,1421955155,835,842,842,835,38222
|
|
20241213,105800,1389927813,842,844,844,842,6867
|
|
20241213,105700,1384140043,844,843,845,843,8648
|
|
20241213,105600,1376847482,843,847,847,843,18603
|
|
20241213,105500,1361148074,847,844,847,840,42009
|
|
20241213,105400,1325711039,844,842,844,842,6955
|
|
20241213,105300,1319848213,842,839,842,839,14257
|
|
20241213,105200,1307858381,838,838,839,838,15264
|
|
20241213,105100,1295055777,839,845,845,836,22551
|
|
20241213,105000,1276049291,845,834,845,833,140020
|
|
20241213,104900,1158317687,835,835,835,834,22006
|
|
20241213,104800,1139948856,835,833,835,833,15924
|
|
20241213,104700,1126670707,833,833,834,832,9548
|
|
20241213,104600,1118715655,832,831,833,831,1178
|
|
20241213,104500,1117735282,830,833,833,830,7711
|
|
20241213,104400,1111324060,833,833,833,830,7247
|
|
20241213,104300,1105292250,834,829,834,829,19877
|
|
20241213,104200,1088760850,829,830,830,829,14437
|
|
20241213,104100,1076780406,829,826,829,826,15343
|
|
20241213,104000,1064087085,825,825,825,825,668
|
|
20241213,103900,1063535985,824,824,826,824,4446
|
|
20241213,103800,1059870882,825,827,828,825,4363
|
|
20241213,103700,1056269957,827,829,829,826,998
|
|
20241213,103600,1055444750,829,830,830,829,5760
|
|
20241213,103500,1050668687,830,828,830,828,15086
|
|
20241213,103400,1038158756,823,828,828,823,15324
|
|
20241213,103300,1025490013,828,828,830,827,19512
|
|
20241213,103200,1009306582,826,827,827,826,427
|
|
20241213,103100,1008953540,827,827,827,827,12628
|
|
20241213,103000,998510184,827,826,827,826,3363
|
|
20241213,102900,995732345,826,825,826,825,13323
|
|
20241213,102800,984738259,825,824,825,823,9774
|
|
20241213,102700,976691246,825,823,825,823,531
|
|
20241213,102600,976253173,825,824,825,823,5923
|
|
20241213,102500,971372626,824,823,824,823,9773
|
|
20241213,102400,963327447,823,823,823,823,4391
|
|
20241213,102300,959713654,823,822,823,821,3249
|
|
20241213,102200,957042247,823,824,824,823,5019
|
|
20241213,102100,952908100,824,822,824,822,13258
|
|
20241213,102000,941988711,821,822,822,821,6855
|
|
20241213,101900,936360038,822,822,822,820,1343
|
|
20241213,101800,935256774,822,821,822,821,12838
|
|
20241213,101700,924716362,821,820,821,820,4506
|
|
20241213,101600,921019409,821,822,822,818,4566
|
|
20241213,101500,917277203,821,819,821,818,29151
|
|
20241213,101400,893385907,819,820,820,819,1698
|
|
20241213,101300,891993647,820,817,820,817,1070
|
|
20241213,101200,891116547,817,817,820,817,105
|
|
20241213,101100,891030519,816,819,820,816,1316
|
|
20241213,101000,889952807,820,819,820,819,8465
|
|
20241213,100900,883014202,819,817,819,817,3100
|
|
20241213,100800,880476438,818,817,818,817,78
|
|
20241213,100700,880412711,816,815,817,815,141
|
|
20241213,100600,880297693,815,818,818,813,22833
|
|
20241213,100500,861672285,818,819,819,816,4647
|
|
20241213,100400,857870153,815,815,820,815,9547
|
|
20241213,100300,850061670,815,814,815,814,3827
|
|
20241213,100200,846945000,814,812,814,812,11
|
|
20241213,100100,846936064,813,811,813,811,1946
|
|
20241213,100000,845356885,811,810,811,809,3223
|
|
20241213,095900,842746336,810,811,813,809,14887
|
|
20241213,095800,830683619,813,811,813,811,204
|
|
20241213,095700,830518167,811,815,815,811,764
|
|
20241213,095600,829896491,815,811,815,810,6369
|
|
20241213,095500,824717920,811,815,815,811,10791
|
|
20241213,095400,815966402,815,815,815,810,3370
|
|
20241213,095300,813222202,815,815,816,809,3699
|
|
20241213,095200,810218748,809,814,819,809,20295
|
|
20241213,095100,793753858,815,822,825,809,32144
|
|
20241213,095000,767482490,822,812,822,810,28099
|
|
20241213,094900,744504225,812,814,814,812,3997
|
|
20241213,094800,741257129,813,814,814,813,2010
|
|
20241213,094700,739621999,813,818,818,813,11539
|
|
20241213,094600,730235772,812,813,813,811,3532
|
|
20241213,094500,727369116,812,814,818,811,27109
|
|
20241213,094400,705313594,814,817,817,808,26297
|
|
20241213,094300,683997684,817,819,819,812,8813
|
|
20241213,094200,676814259,819,819,819,819,475
|
|
20241213,094100,676425234,815,817,820,815,6594
|
|
20241213,094000,671036152,820,819,820,817,5804
|
|
20241213,093900,666285359,819,815,819,811,8635
|
|
20241213,093800,659230174,815,816,819,809,65397
|
|
20241213,093700,606192821,816,818,819,811,14601
|
|
20241213,093600,594278976,817,825,831,812,75683
|
|
20241213,093500,532067000,825,830,830,823,20738
|
|
20241213,093400,514974638,834,825,835,825,47100
|
|
20241213,093300,475721812,829,820,831,819,220905
|
|
20241213,093200,294326359,820,819,820,817,16969
|
|
20241213,093100,280425021,819,816,819,815,99251
|
|
20241213,093000,199299588,816,812,816,812,12087
|
|
20241213,092900,189456274,812,812,812,810,3409
|
|
20241213,092800,186692944,812,812,812,812,550
|
|
20241213,092700,186246344,812,812,812,812,2006
|
|
20241213,092600,184617472,812,812,812,812,3814
|
|
20241213,092500,181520504,812,812,812,812,100
|
|
20241213,092400,181439304,807,807,812,807,326
|
|
20241213,092300,181176217,806,809,809,806,2104
|
|
20241213,092200,179477343,809,808,813,807,7659
|
|
20241213,092100,173290009,813,808,813,808,54
|
|
20241213,092000,173246122,808,813,813,808,4564
|
|
20241213,091900,169557770,813,812,813,812,1112
|
|
20241213,091800,168654714,813,808,813,808,1476
|
|
20241213,091700,167457530,808,814,814,806,12767
|
|
20241213,091600,157137730,814,814,814,809,2251
|
|
20241213,091500,155312444,814,815,816,809,18813
|
|
20241213,091400,140051801,814,811,814,808,2246
|
|
20241213,091300,138229629,812,815,815,812,7704
|
|
20241213,091200,131960070,815,811,815,811,3926
|
|
20241213,091100,128760482,810,809,810,809,29469
|
|
20241213,091000,104903794,809,809,809,806,2340
|
|
20241213,090900,103014436,809,809,810,808,5527
|
|
20241213,090800,98540393,810,810,810,809,13687
|
|
20241213,090700,87459224,810,806,810,804,11776
|
|
20241213,090600,77947798,808,803,808,802,10685
|
|
20241213,090500,69357443,803,806,806,803,3168
|
|
20241213,090400,66808371,806,807,808,803,13351
|
|
20241213,090300,56065057,807,809,810,807,3204
|
|
20241213,090200,53473068,809,808,809,805,5132
|
|
20241213,090100,49323635,800,808,810,800,15477
|
|
20241213,090000,36897675,803,815,820,803,45349
|