614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,191100,1718297347,747,747,747,747,18222
|
|
20241209,191000,1718297347,747,747,747,747,0
|
|
20241209,190900,1718297347,747,747,747,747,0
|
|
20241209,190800,1718297347,747,747,747,747,0
|
|
20241209,190700,1718297347,747,747,747,747,0
|
|
20241209,190600,1718297347,747,747,747,747,0
|
|
20241209,190500,1718297347,747,747,747,747,0
|
|
20241209,190400,1718297347,747,747,747,747,0
|
|
20241209,190300,1718297347,747,747,747,747,0
|
|
20241209,190200,1718297347,747,747,747,747,0
|
|
20241209,190100,1718297347,747,747,747,747,0
|
|
20241209,190000,1718297347,747,747,747,747,0
|
|
20241209,185900,1718297347,747,747,747,747,0
|
|
20241209,185800,1718297347,747,747,747,747,0
|
|
20241209,185700,1718297347,747,747,747,747,0
|
|
20241209,185600,1718297347,747,747,747,747,0
|
|
20241209,185500,1718297347,747,747,747,747,0
|
|
20241209,185400,1718297347,747,747,747,747,0
|
|
20241209,185300,1718297347,747,747,747,747,0
|
|
20241209,185200,1718297347,747,747,747,747,0
|
|
20241209,185100,1718297347,747,747,747,747,0
|
|
20241209,185000,1718297347,747,747,747,747,0
|
|
20241209,184900,1718297347,747,747,747,747,0
|
|
20241209,184800,1718297347,747,747,747,747,0
|
|
20241209,184700,1718297347,747,747,747,747,0
|
|
20241209,184600,1718297347,747,747,747,747,0
|
|
20241209,184500,1718297347,747,747,747,747,0
|
|
20241209,184400,1718297347,747,747,747,747,0
|
|
20241209,184300,1718297347,747,747,747,747,0
|
|
20241209,184200,1718297347,747,747,747,747,0
|
|
20241209,184100,1718297347,747,747,747,747,18222
|
|
20241209,184000,1718297347,747,747,747,747,0
|
|
20241209,183900,1718297347,747,747,747,747,0
|
|
20241209,183800,1718297347,747,747,747,747,0
|
|
20241209,183700,1718297347,747,747,747,747,0
|
|
20241209,183600,1718297347,747,747,747,747,0
|
|
20241209,183500,1718297347,747,747,747,747,0
|
|
20241209,183400,1718297347,747,747,747,747,0
|
|
20241209,183300,1718297347,747,747,747,747,0
|
|
20241209,183200,1718297347,747,747,747,747,0
|
|
20241209,183100,1718297347,747,747,747,747,0
|
|
20241209,183000,1718297347,747,747,747,747,0
|
|
20241209,182900,1718297347,747,747,747,747,0
|
|
20241209,182800,1718297347,747,747,747,747,0
|
|
20241209,182700,1718297347,747,747,747,747,0
|
|
20241209,182600,1718297347,747,747,747,747,0
|
|
20241209,182500,1718297347,747,747,747,747,0
|
|
20241209,182400,1718297347,747,747,747,747,0
|
|
20241209,182300,1718297347,747,747,747,747,0
|
|
20241209,182200,1718297347,747,747,747,747,0
|
|
20241209,182100,1718297347,747,747,747,747,0
|
|
20241209,182000,1718297347,747,747,747,747,0
|
|
20241209,181900,1718297347,747,747,747,747,0
|
|
20241209,181800,1718297347,747,747,747,747,0
|
|
20241209,181700,1718297347,747,747,747,747,0
|
|
20241209,181600,1718297347,747,747,747,747,0
|
|
20241209,181500,1718297347,747,747,747,747,0
|
|
20241209,181400,1718297347,747,747,747,747,0
|
|
20241209,181300,1718297347,747,747,747,747,0
|
|
20241209,181200,1718297347,747,747,747,747,0
|
|
20241209,181100,1718297347,747,747,747,747,18222
|
|
20241209,181000,1718297347,747,747,747,747,0
|
|
20241209,180900,1718297347,747,747,747,747,0
|
|
20241209,180800,1718297347,747,747,747,747,0
|
|
20241209,180700,1718297347,747,747,747,747,0
|
|
20241209,180600,1718297347,747,747,747,747,0
|
|
20241209,180500,1718297347,747,747,747,747,0
|
|
20241209,180400,1718297347,747,747,747,747,0
|
|
20241209,180300,1718297347,747,747,747,747,0
|
|
20241209,180200,1718297347,747,747,747,747,0
|
|
20241209,180100,1718297347,747,747,747,747,0
|
|
20241209,180000,1718297347,747,747,747,747,0
|
|
20241209,175900,1718297347,747,747,747,747,0
|
|
20241209,175800,1718297347,747,747,747,747,0
|
|
20241209,175700,1718297347,747,747,747,747,0
|
|
20241209,175600,1718297347,747,747,747,747,0
|
|
20241209,175500,1718297347,747,747,747,747,0
|
|
20241209,175400,1718297347,747,747,747,747,0
|
|
20241209,175300,1718297347,747,747,747,747,0
|
|
20241209,175200,1718297347,747,747,747,747,0
|
|
20241209,175100,1718297347,747,747,747,747,0
|
|
20241209,175000,1718297347,747,747,747,747,0
|
|
20241209,174900,1718297347,747,747,747,747,0
|
|
20241209,174800,1718297347,747,747,747,747,0
|
|
20241209,174700,1718297347,747,747,747,747,0
|
|
20241209,174600,1718297347,747,747,747,747,0
|
|
20241209,174500,1718297347,747,747,747,747,0
|
|
20241209,174400,1718297347,747,747,747,747,0
|
|
20241209,174300,1718297347,747,747,747,747,0
|
|
20241209,174200,1718297347,747,747,747,747,0
|
|
20241209,174100,1718297347,747,747,747,747,18222
|
|
20241209,174000,1718297347,747,747,747,747,0
|
|
20241209,173900,1718297347,747,747,747,747,0
|
|
20241209,173800,1718297347,747,747,747,747,0
|
|
20241209,173700,1718297347,747,747,747,747,0
|
|
20241209,173600,1718297347,747,747,747,747,0
|
|
20241209,173500,1718297347,747,747,747,747,0
|
|
20241209,173400,1718297347,747,747,747,747,0
|
|
20241209,173300,1718297347,747,747,747,747,0
|
|
20241209,173200,1718297347,747,747,747,747,0
|
|
20241209,173100,1718297347,747,747,747,747,0
|
|
20241209,173000,1718297347,747,747,747,747,0
|
|
20241209,172900,1718297347,747,747,747,747,0
|
|
20241209,172800,1718297347,747,747,747,747,0
|
|
20241209,172700,1718297347,747,747,747,747,0
|
|
20241209,172600,1718297347,747,747,747,747,0
|
|
20241209,172500,1718297347,747,747,747,747,0
|
|
20241209,172400,1718297347,747,747,747,747,0
|
|
20241209,172300,1718297347,747,747,747,747,0
|
|
20241209,172200,1718297347,747,747,747,747,0
|
|
20241209,172100,1718297347,747,747,747,747,0
|
|
20241209,172000,1718297347,747,747,747,747,0
|
|
20241209,171900,1718297347,747,747,747,747,0
|
|
20241209,171800,1718297347,747,747,747,747,0
|
|
20241209,171700,1718297347,747,747,747,747,0
|
|
20241209,171600,1718297347,747,747,747,747,0
|
|
20241209,171500,1718297347,747,747,747,747,0
|
|
20241209,171400,1718297347,747,747,747,747,0
|
|
20241209,171300,1718297347,747,747,747,747,0
|
|
20241209,171200,1718297347,747,747,747,747,0
|
|
20241209,171100,1718297347,747,747,747,747,18222
|
|
20241209,171000,1718297347,747,747,747,747,0
|
|
20241209,170900,1718297347,747,747,747,747,0
|
|
20241209,170800,1718297347,747,747,747,747,0
|
|
20241209,170700,1718297347,747,747,747,747,0
|
|
20241209,170600,1718297347,747,747,747,747,0
|
|
20241209,170500,1718297347,747,747,747,747,0
|
|
20241209,170400,1718297347,747,747,747,747,0
|
|
20241209,170300,1718297347,747,747,747,747,0
|
|
20241209,170200,1718297347,747,747,747,747,0
|
|
20241209,170100,1718297347,747,747,747,747,0
|
|
20241209,170000,1718297347,747,747,747,747,0
|
|
20241209,165900,1718297347,747,747,747,747,0
|
|
20241209,165800,1718297347,747,747,747,747,0
|
|
20241209,165700,1718297347,747,747,747,747,0
|
|
20241209,165600,1718297347,747,747,747,747,0
|
|
20241209,165500,1718297347,747,747,747,747,0
|
|
20241209,165400,1718297347,747,747,747,747,0
|
|
20241209,165300,1718297347,747,747,747,747,0
|
|
20241209,165200,1718297347,747,747,747,747,0
|
|
20241209,165100,1718297347,747,747,747,747,0
|
|
20241209,165000,1718297347,747,747,747,747,0
|
|
20241209,164900,1718297347,747,747,747,747,0
|
|
20241209,164800,1718297347,747,747,747,747,0
|
|
20241209,164700,1718297347,747,747,747,747,0
|
|
20241209,164600,1718297347,747,747,747,747,0
|
|
20241209,164500,1718297347,747,747,747,747,0
|
|
20241209,164400,1718297347,747,747,747,747,0
|
|
20241209,164300,1718297347,747,747,747,747,0
|
|
20241209,164200,1718297347,747,747,747,747,0
|
|
20241209,164100,1718297347,747,747,747,747,18222
|
|
20241209,164000,1718297347,747,747,747,747,0
|
|
20241209,163900,1718297347,747,747,747,747,0
|
|
20241209,163800,1718297347,747,747,747,747,0
|
|
20241209,163700,1718297347,747,747,747,747,0
|
|
20241209,163600,1718297347,747,747,747,747,0
|
|
20241209,163500,1718297347,747,747,747,747,0
|
|
20241209,163400,1718297347,747,747,747,747,0
|
|
20241209,163300,1718297347,747,747,747,747,0
|
|
20241209,163200,1718297347,747,747,747,747,0
|
|
20241209,163100,1718297347,747,747,747,747,0
|
|
20241209,163000,1718297347,747,747,747,747,0
|
|
20241209,162900,1718297347,747,747,747,747,0
|
|
20241209,162800,1718297347,747,747,747,747,0
|
|
20241209,162700,1718297347,747,747,747,747,0
|
|
20241209,162600,1718297347,747,747,747,747,0
|
|
20241209,162500,1718297347,747,747,747,747,0
|
|
20241209,162400,1718297347,747,747,747,747,0
|
|
20241209,162300,1718297347,747,747,747,747,0
|
|
20241209,162200,1718297347,747,747,747,747,0
|
|
20241209,162100,1718297347,747,747,747,747,0
|
|
20241209,162000,1718297347,747,747,747,747,0
|
|
20241209,161900,1718297347,747,747,747,747,0
|
|
20241209,161800,1718297347,747,747,747,747,0
|
|
20241209,161700,1718297347,747,747,747,747,0
|
|
20241209,161600,1718297347,747,747,747,747,0
|
|
20241209,161500,1718297347,747,747,747,747,0
|
|
20241209,161400,1718297347,747,747,747,747,0
|
|
20241209,161300,1718297347,747,747,747,747,0
|
|
20241209,161200,1718297347,747,747,747,747,0
|
|
20241209,161100,1718297347,747,747,747,747,18222
|
|
20241209,161000,1718297347,747,747,747,747,0
|
|
20241209,160900,1718297347,747,747,747,747,0
|
|
20241209,160800,1718297347,747,747,747,747,0
|
|
20241209,160700,1718297347,747,747,747,747,0
|
|
20241209,160600,1718297347,747,747,747,747,0
|
|
20241209,160500,1718297347,747,747,747,747,0
|
|
20241209,160400,1718297347,747,747,747,747,0
|
|
20241209,160300,1718297347,747,747,747,747,0
|
|
20241209,160200,1718297347,747,747,747,747,0
|
|
20241209,160100,1718297347,747,747,747,747,0
|
|
20241209,160000,1718297347,747,747,747,747,0
|
|
20241209,155900,1718297347,747,747,747,747,0
|
|
20241209,155800,1718297347,747,747,747,747,0
|
|
20241209,155700,1718297347,747,747,747,747,0
|
|
20241209,155600,1718297347,747,747,747,747,0
|
|
20241209,155500,1718297347,747,747,747,747,0
|
|
20241209,155400,1718297347,747,747,747,747,0
|
|
20241209,155300,1718297347,747,747,747,747,0
|
|
20241209,155200,1718297347,747,747,747,747,0
|
|
20241209,155100,1718297347,747,747,747,747,0
|
|
20241209,155000,1718297347,747,747,747,747,0
|
|
20241209,154900,1718297347,747,747,747,747,0
|
|
20241209,154800,1718297347,747,747,747,747,0
|
|
20241209,154700,1718297347,747,747,747,747,0
|
|
20241209,154600,1718297347,747,747,747,747,0
|
|
20241209,154500,1718297347,747,747,747,747,0
|
|
20241209,154400,1718297347,747,747,747,747,0
|
|
20241209,154300,1718297347,747,747,747,747,0
|
|
20241209,154200,1718297347,747,747,747,747,0
|
|
20241209,154100,1718297347,747,747,747,747,18222
|
|
20241209,154000,1718297347,747,747,747,747,0
|
|
20241209,153900,1718297347,747,747,747,747,0
|
|
20241209,153800,1718297347,747,747,747,747,0
|
|
20241209,153700,1718297347,747,747,747,747,0
|
|
20241209,153600,1718297347,747,747,747,747,0
|
|
20241209,153500,1718297347,747,747,747,747,0
|
|
20241209,153400,1718297347,747,747,747,747,0
|
|
20241209,153300,1718297347,747,747,747,747,0
|
|
20241209,153200,1718297347,747,747,747,747,0
|
|
20241209,153100,1718297347,747,747,747,747,0
|
|
20241209,153000,1718297347,747,747,747,747,18222
|
|
20241209,152900,1704685513,750,750,750,750,0
|
|
20241209,152800,1704685513,750,750,750,750,0
|
|
20241209,152700,1704685513,750,750,750,750,0
|
|
20241209,152600,1704685513,750,750,750,750,0
|
|
20241209,152500,1704685513,750,750,750,750,0
|
|
20241209,152400,1704685513,750,750,750,750,0
|
|
20241209,152300,1704685513,750,750,750,750,0
|
|
20241209,152200,1704685513,750,750,750,750,0
|
|
20241209,152100,1704685513,750,750,750,750,0
|
|
20241209,152000,1704685513,750,750,750,750,0
|
|
20241209,151900,1704685513,750,750,752,750,13893
|
|
20241209,151800,1694257785,752,752,752,752,0
|
|
20241209,151700,1694257785,752,752,752,752,0
|
|
20241209,151600,1694257785,752,750,752,750,1842
|
|
20241209,151500,1692876222,751,751,751,751,19923
|
|
20241209,151400,1677914049,751,752,752,751,1025
|
|
20241209,151300,1677143850,753,753,753,753,66
|
|
20241209,151200,1677094152,751,751,751,751,0
|
|
20241209,151100,1677094152,751,751,751,751,1
|
|
20241209,151000,1677093401,751,751,754,751,2608
|
|
20241209,150900,1675134784,754,754,754,751,3410
|
|
20241209,150800,1672566331,751,751,751,751,6635
|
|
20241209,150700,1667583446,751,752,753,751,2767
|
|
20241209,150600,1665504365,752,752,754,751,1618
|
|
20241209,150500,1664288433,752,752,752,751,492
|
|
20241209,150400,1663918459,752,751,752,750,17227
|
|
20241209,150300,1650979315,750,750,751,750,2745
|
|
20241209,150200,1648920276,751,751,751,751,632
|
|
20241209,150100,1648445644,751,751,751,751,741
|
|
20241209,150000,1647889153,750,751,751,750,952
|
|
20241209,145900,1647175138,751,751,751,751,537
|
|
20241209,145800,1646771851,751,751,751,751,0
|
|
20241209,145700,1646771851,751,750,751,750,10346
|
|
20241209,145600,1639011338,750,750,750,750,1000
|
|
20241209,145500,1638261338,750,746,750,746,2810
|
|
20241209,145400,1636162646,746,747,747,746,224
|
|
20241209,145300,1635995428,747,747,747,746,1413
|
|
20241209,145200,1634940315,747,746,747,746,2498
|
|
20241209,145100,1633075309,747,750,750,747,3808
|
|
20241209,145000,1630227542,748,749,749,748,3000
|
|
20241209,144900,1627981747,749,749,749,749,500
|
|
20241209,144800,1627607247,750,748,750,748,41
|
|
20241209,144700,1627576577,748,748,748,748,1488
|
|
20241209,144600,1626463553,748,748,748,748,21
|
|
20241209,144500,1626447845,748,748,748,748,90
|
|
20241209,144400,1626380525,748,747,748,747,1001
|
|
20241209,144300,1625632777,747,747,747,747,1795
|
|
20241209,144200,1624291912,746,747,747,746,1010
|
|
20241209,144100,1623538342,746,747,747,746,310
|
|
20241209,144000,1623307072,747,747,747,747,4069
|
|
20241209,143900,1620267529,747,747,747,747,1933
|
|
20241209,143800,1618823578,747,747,747,747,0
|
|
20241209,143700,1618823578,747,747,748,747,812
|
|
20241209,143600,1618216990,748,748,748,748,5316
|
|
20241209,143500,1614240622,750,747,750,747,1016
|
|
20241209,143400,1613480844,748,748,748,748,8000
|
|
20241209,143300,1607496844,748,748,750,747,2713
|
|
20241209,143200,1605465218,747,747,747,747,6072
|
|
20241209,143100,1600929434,746,746,746,746,2000
|
|
20241209,143000,1599437434,746,747,747,746,14
|
|
20241209,142900,1599426980,747,747,747,747,310
|
|
20241209,142800,1599195410,746,746,746,746,100
|
|
20241209,142700,1599120810,745,746,747,745,14962
|
|
20241209,142600,1587962951,746,747,747,746,670
|
|
20241209,142500,1587462465,746,747,747,746,1681
|
|
20241209,142400,1586207438,746,747,747,746,3332
|
|
20241209,142300,1583721434,747,747,747,747,11
|
|
20241209,142200,1583713217,747,748,748,747,6879
|
|
20241209,142100,1578571774,749,750,750,748,6083
|
|
20241209,142000,1574014666,750,750,750,750,100
|
|
20241209,141900,1573939666,749,751,751,749,7549
|
|
20241209,141800,1568281637,750,751,751,750,4466
|
|
20241209,141700,1564931944,751,751,752,750,39873
|
|
20241209,141600,1535021231,751,751,751,751,1314
|
|
20241209,141500,1534034417,751,751,751,751,316
|
|
20241209,141400,1533797101,751,751,751,751,205
|
|
20241209,141300,1533643146,751,751,751,751,1200
|
|
20241209,141200,1532741946,751,751,751,751,4594
|
|
20241209,141100,1529291852,750,751,751,750,16122
|
|
20241209,141000,1517196441,752,752,752,752,36
|
|
20241209,140900,1517169369,752,752,752,751,148
|
|
20241209,140800,1517058074,751,751,751,750,2427
|
|
20241209,140700,1515235623,750,750,751,750,4709
|
|
20241209,140600,1511700773,751,751,751,751,1203
|
|
20241209,140500,1510797320,751,751,751,751,1942
|
|
20241209,140400,1509338878,751,752,752,751,32
|
|
20241209,140300,1509314815,752,750,752,750,8768
|
|
20241209,140200,1502738744,750,750,750,750,3286
|
|
20241209,140100,1500274244,750,751,751,750,2237
|
|
20241209,140000,1498594598,751,752,752,751,130
|
|
20241209,135900,1498496963,751,752,752,751,500
|
|
20241209,135800,1498121457,751,753,753,751,12
|
|
20241209,135700,1498112425,751,752,752,751,11510
|
|
20241209,135600,1489466909,752,753,753,752,4345
|
|
20241209,135500,1486199417,752,753,753,752,30
|
|
20241209,135400,1486176852,753,751,753,751,10389
|
|
20241209,135300,1478354073,751,751,752,751,21
|
|
20241209,135200,1478338292,751,752,752,751,7122
|
|
20241209,135100,1472987548,752,753,753,752,96
|
|
20241209,135000,1472915326,752,752,752,752,10
|
|
20241209,134900,1472907806,751,751,751,751,501
|
|
20241209,134800,1472531555,751,751,751,751,495
|
|
20241209,134700,1472159810,751,751,751,751,10
|
|
20241209,134600,1472152300,751,752,752,751,2133
|
|
20241209,134500,1470550317,752,753,753,751,22361
|
|
20241209,134400,1453744461,752,752,753,752,10474
|
|
20241209,134300,1445867843,752,753,753,752,255
|
|
20241209,134200,1445675832,753,753,753,753,1173
|
|
20241209,134100,1444792563,753,753,753,753,194
|
|
20241209,134000,1444646481,752,753,754,752,7410
|
|
20241209,133900,1439071613,753,753,753,753,1033
|
|
20241209,133800,1438293764,753,753,753,753,1855
|
|
20241209,133700,1436896949,753,753,753,753,2157
|
|
20241209,133600,1435272728,753,753,754,753,918
|
|
20241209,133500,1434581274,753,753,753,753,96
|
|
20241209,133400,1434508986,753,754,754,753,540
|
|
20241209,133300,1434102326,755,755,755,755,53
|
|
20241209,133200,1434062311,754,754,754,754,975
|
|
20241209,133100,1433327161,753,754,754,753,2799
|
|
20241209,133000,1431218929,754,754,754,754,650
|
|
20241209,132900,1430728829,755,755,755,755,0
|
|
20241209,132800,1430728829,755,755,755,755,15
|
|
20241209,132700,1430717504,754,754,754,754,858
|
|
20241209,132600,1430070572,754,755,755,754,1605
|
|
20241209,132500,1428859129,755,755,755,755,363
|
|
20241209,132400,1428585064,755,755,756,755,1842
|
|
20241209,132300,1427194269,757,755,757,755,32
|
|
20241209,132200,1427170077,756,755,756,755,373
|
|
20241209,132100,1426888262,755,756,757,755,4926
|
|
20241209,132000,1423167130,756,755,756,755,119
|
|
20241209,131900,1423077281,755,755,755,755,732
|
|
20241209,131800,1422524621,755,755,755,755,300
|
|
20241209,131700,1422298121,754,755,755,754,4
|
|
20241209,131600,1422295102,753,753,753,753,5
|
|
20241209,131500,1422291337,753,753,753,753,8952
|
|
20241209,131400,1415550481,753,753,753,753,0
|
|
20241209,131300,1415550481,753,752,753,752,630
|
|
20241209,131200,1415076673,752,752,753,752,2099
|
|
20241209,131100,1413498223,752,752,752,752,2248
|
|
20241209,131000,1411807727,753,752,753,752,2220
|
|
20241209,130900,1410138282,752,753,753,752,6914
|
|
20241209,130800,1404938892,752,754,754,752,1998
|
|
20241209,130700,1403434890,753,754,754,753,206
|
|
20241209,130600,1403279672,754,754,754,754,595
|
|
20241209,130500,1402831042,754,754,754,753,45
|
|
20241209,130400,1402797152,754,754,754,752,6687
|
|
20241209,130300,1397768524,754,753,754,753,1527
|
|
20241209,130200,1396618692,756,756,756,753,11005
|
|
20241209,130100,1388324064,756,757,757,755,4582
|
|
20241209,130000,1384860185,757,757,757,757,7955
|
|
20241209,125900,1378838250,756,755,757,755,2907
|
|
20241209,125800,1376642227,757,756,757,756,76
|
|
20241209,125700,1376584754,757,756,757,756,42
|
|
20241209,125600,1376553001,755,755,756,755,2077
|
|
20241209,125500,1374984841,756,757,757,756,333
|
|
20241209,125400,1374733091,754,756,756,754,3799
|
|
20241209,125300,1371866581,757,757,757,757,0
|
|
20241209,125200,1371866581,757,756,757,756,1007
|
|
20241209,125100,1371105284,757,757,757,757,4151
|
|
20241209,125000,1367962977,759,757,759,757,11
|
|
20241209,124900,1367954640,760,760,760,760,0
|
|
20241209,124800,1367954640,760,760,760,760,5
|
|
20241209,124700,1367950840,759,760,760,759,2150
|
|
20241209,124600,1366318964,760,759,760,759,5774
|
|
20241209,124500,1361936497,759,758,759,758,4479
|
|
20241209,124400,1358538290,758,757,758,757,1386
|
|
20241209,124300,1357488540,757,757,757,757,550
|
|
20241209,124200,1357072190,757,758,758,757,448
|
|
20241209,124100,1356732609,759,759,759,758,3443
|
|
20241209,124000,1354122514,758,758,759,758,1501
|
|
20241209,123900,1352984555,759,759,759,759,1400
|
|
20241209,123800,1351921955,759,758,759,758,8645
|
|
20241209,123700,1345360774,758,758,758,758,1515
|
|
20241209,123600,1344212404,757,757,757,757,458
|
|
20241209,123500,1343865698,757,757,757,757,1
|
|
20241209,123400,1343864941,758,756,758,756,5
|
|
20241209,123300,1343861155,756,756,756,756,855
|
|
20241209,123200,1343214775,758,758,758,758,1318
|
|
20241209,123100,1342215731,758,756,758,756,2650
|
|
20241209,123000,1340210031,756,756,756,756,500
|
|
20241209,122900,1339832031,753,753,753,753,5
|
|
20241209,122800,1339828266,752,756,756,752,10000
|
|
20241209,122700,1332283053,758,756,758,756,1499
|
|
20241209,122600,1331148820,756,756,756,756,1800
|
|
20241209,122500,1329788020,757,757,757,757,1700
|
|
20241209,122400,1328501120,757,757,757,756,1213
|
|
20241209,122300,1327584079,757,756,757,756,739
|
|
20241209,122200,1327025117,756,757,757,756,2587
|
|
20241209,122100,1325069319,757,755,757,755,1199
|
|
20241209,122000,1324162070,755,757,757,755,4933
|
|
20241209,121900,1320427964,757,758,758,757,5256
|
|
20241209,121800,1316444139,758,758,758,757,2095
|
|
20241209,121700,1314856275,758,758,758,758,701
|
|
20241209,121600,1314324917,758,760,760,758,3634
|
|
20241209,121500,1311569005,758,760,760,758,973
|
|
20241209,121400,1310829871,760,757,760,757,6226
|
|
20241209,121300,1306116714,759,760,760,757,2405
|
|
20241209,121200,1304294788,760,760,760,758,341
|
|
20241209,121100,1304035770,758,759,759,758,814
|
|
20241209,121000,1303418444,758,758,758,758,0
|
|
20241209,120900,1303418444,758,758,758,758,0
|
|
20241209,120800,1303418444,758,758,758,758,1073
|
|
20241209,120700,1302605110,757,757,757,757,268
|
|
20241209,120600,1302402234,758,758,758,758,1032
|
|
20241209,120500,1301619978,758,758,758,758,4320
|
|
20241209,120400,1298345418,758,758,758,758,20
|
|
20241209,120300,1298330258,758,755,758,753,9171
|
|
20241209,120200,1291412863,755,758,758,755,839
|
|
20241209,120100,1290776937,758,759,760,758,520
|
|
20241209,120000,1290382436,759,758,759,758,2290
|
|
20241209,115900,1288644726,759,759,759,759,436
|
|
20241209,115800,1288313802,759,755,759,755,4489
|
|
20241209,115700,1284911266,754,754,754,754,115
|
|
20241209,115600,1284824556,754,755,755,754,6930
|
|
20241209,115500,1279594381,757,755,757,755,2243
|
|
20241209,115400,1277898616,755,755,757,755,7838
|
|
20241209,115300,1271980481,755,757,757,754,711
|
|
20241209,115200,1271444361,757,754,757,754,99
|
|
20241209,115100,1271369479,758,758,758,758,1
|
|
20241209,115000,1271368721,758,758,758,758,8
|
|
20241209,114900,1271362657,758,758,758,758,5
|
|
20241209,114800,1271358867,758,758,758,758,40
|
|
20241209,114700,1271328547,753,754,754,753,5213
|
|
20241209,114600,1267399459,760,755,760,755,15017
|
|
20241209,114500,1256043354,752,752,752,752,1141
|
|
20241209,114400,1255185322,752,752,752,752,153
|
|
20241209,114300,1255070266,751,753,754,751,2925
|
|
20241209,114200,1252871136,752,752,752,752,0
|
|
20241209,114100,1252871136,752,751,752,751,4200
|
|
20241209,114000,1249716736,751,752,752,751,10644
|
|
20241209,113900,1241722650,752,753,753,752,10000
|
|
20241209,113800,1234200332,755,754,755,754,1253
|
|
20241209,113700,1233254655,754,753,754,753,1666
|
|
20241209,113600,1232000005,753,753,753,753,3935
|
|
20241209,113500,1229036950,753,753,753,753,183
|
|
20241209,113400,1228899151,753,754,755,753,915
|
|
20241209,113300,1228209438,754,754,754,754,1
|
|
20241209,113200,1228208684,754,754,754,754,1347
|
|
20241209,113100,1227193046,752,754,754,752,557
|
|
20241209,113000,1226774132,754,754,754,754,0
|
|
20241209,112900,1226774132,754,752,754,752,740
|
|
20241209,112800,1226217052,751,752,752,751,2050
|
|
20241209,112700,1224677433,752,752,753,751,1180
|
|
20241209,112600,1223790055,752,752,754,752,5703
|
|
20241209,112500,1219501379,752,751,752,751,2285
|
|
20241209,112400,1217784324,752,751,752,751,3311
|
|
20241209,112300,1215294743,751,752,752,751,25771
|
|
20241209,112200,1195916914,753,752,753,752,1212
|
|
20241209,112100,1195004389,753,753,753,753,5768
|
|
20241209,112000,1190661085,753,753,755,753,1001
|
|
20241209,111900,1189907330,752,753,753,752,5156
|
|
20241209,111800,1186027738,753,753,756,753,660
|
|
20241209,111700,1185530728,753,757,757,753,8813
|
|
20241209,111600,1178894515,757,754,757,754,3150
|
|
20241209,111500,1176513685,754,755,755,754,472
|
|
20241209,111400,1176157404,757,757,757,757,5492
|
|
20241209,111300,1171999960,754,754,754,754,3517
|
|
20241209,111200,1169348142,755,758,758,755,1093
|
|
20241209,111100,1168522852,758,757,758,757,2435
|
|
20241209,111000,1166679556,757,756,757,755,3281
|
|
20241209,110900,1164201861,756,755,756,755,1001
|
|
20241209,110800,1163445106,755,756,757,755,2193
|
|
20241209,110700,1161789192,757,757,757,757,115
|
|
20241209,110600,1161702137,757,757,757,757,1
|
|
20241209,110500,1161701380,758,758,758,755,690
|
|
20241209,110400,1161179499,755,755,755,755,564
|
|
20241209,110300,1160753679,755,755,755,755,2140
|
|
20241209,110200,1159137979,756,758,758,756,870
|
|
20241209,110100,1158479859,756,756,756,756,150
|
|
20241209,110000,1158366459,756,756,756,756,7
|
|
20241209,105900,1158361167,756,758,759,756,178
|
|
20241209,105800,1158226238,759,759,759,759,110
|
|
20241209,105700,1158142748,760,756,760,755,3840
|
|
20241209,105600,1155233842,756,756,756,756,546
|
|
20241209,105500,1154821066,757,757,757,756,5030
|
|
20241209,105400,1151013357,757,756,759,756,6478
|
|
20241209,105300,1146108899,756,756,756,755,2186
|
|
20241209,105200,1144458056,756,756,756,756,791
|
|
20241209,105100,1143860060,756,754,756,754,624
|
|
20241209,105000,1143389520,753,756,756,753,13148
|
|
20241209,104900,1133474683,757,757,757,757,14
|
|
20241209,104800,1133464085,757,758,758,757,455
|
|
20241209,104700,1133119517,757,759,759,757,1185
|
|
20241209,104600,1132222024,757,758,759,757,1903
|
|
20241209,104500,1130779539,760,759,760,759,568
|
|
20241209,104400,1130348126,759,760,760,759,827
|
|
20241209,104300,1129719779,760,760,761,760,20191
|
|
20241209,104200,1114373119,759,759,759,759,2096
|
|
20241209,104100,1112782255,759,758,759,758,1794
|
|
20241209,104000,1111420693,758,758,758,758,1150
|
|
20241209,103900,1110548993,758,759,759,758,1852
|
|
20241209,103800,1109143414,758,757,759,757,2644
|
|
20241209,103700,1107140495,757,756,757,756,464
|
|
20241209,103600,1106789307,756,756,756,756,949
|
|
20241209,103500,1106071863,756,757,757,756,221
|
|
20241209,103400,1105904654,757,756,757,755,3346
|
|
20241209,103300,1103374850,755,757,757,755,1779
|
|
20241209,103200,1102030641,757,758,758,757,1754
|
|
20241209,103100,1100702782,757,757,758,757,201
|
|
20241209,103000,1100550437,758,758,759,758,901
|
|
20241209,102900,1099867375,758,759,759,758,22
|
|
20241209,102800,1099850680,760,760,760,760,0
|
|
20241209,102700,1099850680,760,759,760,759,3
|
|
20241209,102600,1099848402,753,756,756,753,3001
|
|
20241209,102500,1097586048,757,757,757,753,4999
|
|
20241209,102400,1093817185,757,758,758,757,412
|
|
20241209,102300,1093505201,758,757,758,757,4402
|
|
20241209,102200,1090171764,756,756,757,755,1717
|
|
20241209,102100,1088875396,756,754,756,754,2188
|
|
20241209,102000,1087224613,754,756,756,753,2528
|
|
20241209,101900,1085319799,756,757,757,753,6535
|
|
20241209,101800,1080383449,753,758,759,753,14292
|
|
20241209,101700,1069585688,760,760,760,759,2420
|
|
20241209,101600,1067747928,760,762,762,760,4044
|
|
20241209,101500,1064672882,762,762,763,762,1449
|
|
20241209,101400,1063568643,763,762,763,762,2017
|
|
20241209,101300,1062031684,762,762,762,761,1071
|
|
20241209,101200,1061215583,759,762,762,759,2501
|
|
20241209,101100,1059312824,759,763,763,759,16711
|
|
20241209,101000,1046620548,762,763,763,762,59
|
|
20241209,100900,1046575540,762,762,764,762,2198
|
|
20241209,100800,1044898556,763,762,764,761,430
|
|
20241209,100700,1044570884,761,761,762,761,4420
|
|
20241209,100600,1041203825,764,763,765,763,8059
|
|
20241209,100500,1035040068,763,763,764,760,1351
|
|
20241209,100400,1034009309,760,765,765,759,11451
|
|
20241209,100300,1025288716,765,765,767,764,7150
|
|
20241209,100200,1019821197,764,761,764,761,10473
|
|
20241209,100100,1011826958,762,759,762,758,1136
|
|
20241209,100000,1010962794,760,760,760,758,946
|
|
20241209,095900,1010244104,758,757,760,757,6911
|
|
20241209,095800,1005011348,757,759,760,757,1547
|
|
20241209,095700,1003838515,759,759,762,759,3223
|
|
20241209,095600,1001389396,760,758,760,758,5426
|
|
20241209,095500,997267217,760,760,760,758,1943
|
|
20241209,095400,995791411,758,759,760,758,14850
|
|
20241209,095300,984517402,759,757,759,756,5557
|
|
20241209,095200,980309203,756,752,756,752,2748
|
|
20241209,095100,978234238,750,753,753,750,6500
|
|
20241209,095000,973349365,753,754,754,752,4451
|
|
20241209,094900,969999195,754,754,754,754,437
|
|
20241209,094800,969669697,754,754,754,751,6836
|
|
20241209,094700,964530064,753,753,754,752,4540
|
|
20241209,094600,961111856,753,756,756,753,775
|
|
20241209,094500,960526869,756,756,756,755,1550
|
|
20241209,094400,959355267,756,755,756,755,855
|
|
20241209,094300,958709211,755,754,755,753,3228
|
|
20241209,094200,956273461,755,756,756,754,8177
|
|
20241209,094100,950100739,756,757,757,755,4730
|
|
20241209,094000,946521276,757,753,757,752,12894
|
|
20241209,093900,936786063,751,749,753,749,4213
|
|
20241209,093800,933623892,749,747,749,747,8608
|
|
20241209,093700,927193714,747,747,749,743,2906
|
|
20241209,093600,925028060,748,745,748,745,4129
|
|
20241209,093500,921941728,745,744,745,744,10401
|
|
20241209,093400,914195983,742,742,745,742,5478
|
|
20241209,093300,910128292,744,741,744,740,13864
|
|
20241209,093200,899845463,743,741,744,741,3491
|
|
20241209,093100,897255687,741,741,744,741,339
|
|
20241209,093000,897004449,741,743,745,741,13707
|
|
20241209,092900,886844854,743,743,745,742,2786
|
|
20241209,092800,884774996,745,745,745,743,1644
|
|
20241209,092700,883552246,742,742,743,741,7431
|
|
20241209,092600,878039588,742,744,748,742,8763
|
|
20241209,092500,871526165,743,747,748,743,20842
|
|
20241209,092400,855998530,747,746,749,745,8383
|
|
20241209,092300,849741058,746,744,746,740,114367
|
|
20241209,092200,764572634,744,741,745,740,26294
|
|
20241209,092100,745071336,744,745,745,740,131814
|
|
20241209,092000,647424210,745,747,749,742,23815
|
|
20241209,091900,629732471,747,747,749,745,9674
|
|
20241209,091800,622506665,747,742,747,741,26101
|
|
20241209,091700,603085543,744,745,746,741,40611
|
|
20241209,091600,572937574,745,752,752,744,22932
|
|
20241209,091500,555820058,749,754,757,748,47217
|
|
20241209,091400,520404059,751,756,759,751,20680
|
|
20241209,091300,504807235,759,763,764,755,30272
|
|
20241209,091200,481868690,762,764,766,758,13653
|
|
20241209,091100,471439997,764,757,765,757,6687
|
|
20241209,091000,466337288,757,765,765,757,15377
|
|
20241209,090900,454652494,764,762,764,759,6591
|
|
20241209,090800,449637369,762,754,763,750,74687
|
|
20241209,090700,393049558,750,750,759,750,16268
|
|
20241209,090600,380801826,755,752,759,748,111340
|
|
20241209,090500,297307062,750,756,760,748,30021
|
|
20241209,090400,274634613,760,771,771,740,91082
|
|
20241209,090300,206068829,771,783,783,770,31051
|
|
20241209,090200,182008718,783,789,789,782,29266
|
|
20241209,090100,159087999,789,810,811,776,67733
|
|
20241209,090000,105215823,811,822,822,811,122141
|