614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,191100,1375105997,792,792,792,792,17506
|
|
20241210,191000,1375105997,792,792,792,792,0
|
|
20241210,190900,1375105997,792,792,792,792,0
|
|
20241210,190800,1375105997,792,792,792,792,0
|
|
20241210,190700,1375105997,792,792,792,792,0
|
|
20241210,190600,1375105997,792,792,792,792,0
|
|
20241210,190500,1375105997,792,792,792,792,0
|
|
20241210,190400,1375105997,792,792,792,792,0
|
|
20241210,190300,1375105997,792,792,792,792,0
|
|
20241210,190200,1375105997,792,792,792,792,0
|
|
20241210,190100,1375105997,792,792,792,792,0
|
|
20241210,190000,1375105997,792,792,792,792,0
|
|
20241210,185900,1375105997,792,792,792,792,0
|
|
20241210,185800,1375105997,792,792,792,792,0
|
|
20241210,185700,1375105997,792,792,792,792,0
|
|
20241210,185600,1375105997,792,792,792,792,0
|
|
20241210,185500,1375105997,792,792,792,792,0
|
|
20241210,185400,1375105997,792,792,792,792,0
|
|
20241210,185300,1375105997,792,792,792,792,0
|
|
20241210,185200,1375105997,792,792,792,792,0
|
|
20241210,185100,1375105997,792,792,792,792,0
|
|
20241210,185000,1375105997,792,792,792,792,0
|
|
20241210,184900,1375105997,792,792,792,792,0
|
|
20241210,184800,1375105997,792,792,792,792,0
|
|
20241210,184700,1375105997,792,792,792,792,0
|
|
20241210,184600,1375105997,792,792,792,792,0
|
|
20241210,184500,1375105997,792,792,792,792,0
|
|
20241210,184400,1375105997,792,792,792,792,0
|
|
20241210,184300,1375105997,792,792,792,792,0
|
|
20241210,184200,1375105997,792,792,792,792,0
|
|
20241210,184100,1375105997,792,792,792,792,17506
|
|
20241210,184000,1375105997,792,792,792,792,0
|
|
20241210,183900,1375105997,792,792,792,792,0
|
|
20241210,183800,1375105997,792,792,792,792,0
|
|
20241210,183700,1375105997,792,792,792,792,0
|
|
20241210,183600,1375105997,792,792,792,792,0
|
|
20241210,183500,1375105997,792,792,792,792,0
|
|
20241210,183400,1375105997,792,792,792,792,0
|
|
20241210,183300,1375105997,792,792,792,792,0
|
|
20241210,183200,1375105997,792,792,792,792,0
|
|
20241210,183100,1375105997,792,792,792,792,0
|
|
20241210,183000,1375105997,792,792,792,792,0
|
|
20241210,182900,1375105997,792,792,792,792,0
|
|
20241210,182800,1375105997,792,792,792,792,0
|
|
20241210,182700,1375105997,792,792,792,792,0
|
|
20241210,182600,1375105997,792,792,792,792,0
|
|
20241210,182500,1375105997,792,792,792,792,0
|
|
20241210,182400,1375105997,792,792,792,792,0
|
|
20241210,182300,1375105997,792,792,792,792,0
|
|
20241210,182200,1375105997,792,792,792,792,0
|
|
20241210,182100,1375105997,792,792,792,792,0
|
|
20241210,182000,1375105997,792,792,792,792,0
|
|
20241210,181900,1375105997,792,792,792,792,0
|
|
20241210,181800,1375105997,792,792,792,792,0
|
|
20241210,181700,1375105997,792,792,792,792,0
|
|
20241210,181600,1375105997,792,792,792,792,0
|
|
20241210,181500,1375105997,792,792,792,792,0
|
|
20241210,181400,1375105997,792,792,792,792,0
|
|
20241210,181300,1375105997,792,792,792,792,0
|
|
20241210,181200,1375105997,792,792,792,792,0
|
|
20241210,181100,1375105997,792,792,792,792,17506
|
|
20241210,181000,1375105997,792,792,792,792,0
|
|
20241210,180900,1375105997,792,792,792,792,0
|
|
20241210,180800,1375105997,792,792,792,792,0
|
|
20241210,180700,1375105997,792,792,792,792,0
|
|
20241210,180600,1375105997,792,792,792,792,0
|
|
20241210,180500,1375105997,792,792,792,792,0
|
|
20241210,180400,1375105997,792,792,792,792,0
|
|
20241210,180300,1375105997,792,792,792,792,0
|
|
20241210,180200,1375105997,792,792,792,792,0
|
|
20241210,180100,1375105997,792,792,792,792,0
|
|
20241210,180000,1375105997,792,792,792,792,0
|
|
20241210,175900,1375105997,792,792,792,792,0
|
|
20241210,175800,1375105997,792,792,792,792,0
|
|
20241210,175700,1375105997,792,792,792,792,0
|
|
20241210,175600,1375105997,792,792,792,792,0
|
|
20241210,175500,1375105997,792,792,792,792,0
|
|
20241210,175400,1375105997,792,792,792,792,0
|
|
20241210,175300,1375105997,792,792,792,792,0
|
|
20241210,175200,1375105997,792,792,792,792,0
|
|
20241210,175100,1375105997,792,792,792,792,0
|
|
20241210,175000,1375105997,792,792,792,792,0
|
|
20241210,174900,1375105997,792,792,792,792,0
|
|
20241210,174800,1375105997,792,792,792,792,0
|
|
20241210,174700,1375105997,792,792,792,792,0
|
|
20241210,174600,1375105997,792,792,792,792,0
|
|
20241210,174500,1375105997,792,792,792,792,0
|
|
20241210,174400,1375105997,792,792,792,792,0
|
|
20241210,174300,1375105997,792,792,792,792,0
|
|
20241210,174200,1375105997,792,792,792,792,0
|
|
20241210,174100,1375105997,792,792,792,792,17506
|
|
20241210,174000,1375105997,792,792,792,792,0
|
|
20241210,173900,1375105997,792,792,792,792,0
|
|
20241210,173800,1375105997,792,792,792,792,0
|
|
20241210,173700,1375105997,792,792,792,792,0
|
|
20241210,173600,1375105997,792,792,792,792,0
|
|
20241210,173500,1375105997,792,792,792,792,0
|
|
20241210,173400,1375105997,792,792,792,792,0
|
|
20241210,173300,1375105997,792,792,792,792,0
|
|
20241210,173200,1375105997,792,792,792,792,0
|
|
20241210,173100,1375105997,792,792,792,792,0
|
|
20241210,173000,1375105997,792,792,792,792,0
|
|
20241210,172900,1375105997,792,792,792,792,0
|
|
20241210,172800,1375105997,792,792,792,792,0
|
|
20241210,172700,1375105997,792,792,792,792,0
|
|
20241210,172600,1375105997,792,792,792,792,0
|
|
20241210,172500,1375105997,792,792,792,792,0
|
|
20241210,172400,1375105997,792,792,792,792,0
|
|
20241210,172300,1375105997,792,792,792,792,0
|
|
20241210,172200,1375105997,792,792,792,792,0
|
|
20241210,172100,1375105997,792,792,792,792,0
|
|
20241210,172000,1375105997,792,792,792,792,0
|
|
20241210,171900,1375105997,792,792,792,792,0
|
|
20241210,171800,1375105997,792,792,792,792,0
|
|
20241210,171700,1375105997,792,792,792,792,0
|
|
20241210,171600,1375105997,792,792,792,792,0
|
|
20241210,171500,1375105997,792,792,792,792,0
|
|
20241210,171400,1375105997,792,792,792,792,0
|
|
20241210,171300,1375105997,792,792,792,792,0
|
|
20241210,171200,1375105997,792,792,792,792,0
|
|
20241210,171100,1375105997,792,792,792,792,17506
|
|
20241210,171000,1375105997,792,792,792,792,0
|
|
20241210,170900,1375105997,792,792,792,792,0
|
|
20241210,170800,1375105997,792,792,792,792,0
|
|
20241210,170700,1375105997,792,792,792,792,0
|
|
20241210,170600,1375105997,792,792,792,792,0
|
|
20241210,170500,1375105997,792,792,792,792,0
|
|
20241210,170400,1375105997,792,792,792,792,0
|
|
20241210,170300,1375105997,792,792,792,792,0
|
|
20241210,170200,1375105997,792,792,792,792,0
|
|
20241210,170100,1375105997,792,792,792,792,0
|
|
20241210,170000,1375105997,792,792,792,792,0
|
|
20241210,165900,1375105997,792,792,792,792,0
|
|
20241210,165800,1375105997,792,792,792,792,0
|
|
20241210,165700,1375105997,792,792,792,792,0
|
|
20241210,165600,1375105997,792,792,792,792,0
|
|
20241210,165500,1375105997,792,792,792,792,0
|
|
20241210,165400,1375105997,792,792,792,792,0
|
|
20241210,165300,1375105997,792,792,792,792,0
|
|
20241210,165200,1375105997,792,792,792,792,0
|
|
20241210,165100,1375105997,792,792,792,792,0
|
|
20241210,165000,1375105997,792,792,792,792,0
|
|
20241210,164900,1375105997,792,792,792,792,0
|
|
20241210,164800,1375105997,792,792,792,792,0
|
|
20241210,164700,1375105997,792,792,792,792,0
|
|
20241210,164600,1375105997,792,792,792,792,0
|
|
20241210,164500,1375105997,792,792,792,792,0
|
|
20241210,164400,1375105997,792,792,792,792,0
|
|
20241210,164300,1375105997,792,792,792,792,0
|
|
20241210,164200,1375105997,792,792,792,792,0
|
|
20241210,164100,1375105997,792,792,792,792,17506
|
|
20241210,164000,1375105997,792,792,792,792,0
|
|
20241210,163900,1375105997,792,792,792,792,0
|
|
20241210,163800,1375105997,792,792,792,792,0
|
|
20241210,163700,1375105997,792,792,792,792,0
|
|
20241210,163600,1375105997,792,792,792,792,0
|
|
20241210,163500,1375105997,792,792,792,792,0
|
|
20241210,163400,1375105997,792,792,792,792,0
|
|
20241210,163300,1375105997,792,792,792,792,0
|
|
20241210,163200,1375105997,792,792,792,792,0
|
|
20241210,163100,1375105997,792,792,792,792,0
|
|
20241210,163000,1375105997,792,792,792,792,0
|
|
20241210,162900,1375105997,792,792,792,792,0
|
|
20241210,162800,1375105997,792,792,792,792,0
|
|
20241210,162700,1375105997,792,792,792,792,0
|
|
20241210,162600,1375105997,792,792,792,792,0
|
|
20241210,162500,1375105997,792,792,792,792,0
|
|
20241210,162400,1375105997,792,792,792,792,0
|
|
20241210,162300,1375105997,792,792,792,792,0
|
|
20241210,162200,1375105997,792,792,792,792,0
|
|
20241210,162100,1375105997,792,792,792,792,0
|
|
20241210,162000,1375105997,792,792,792,792,0
|
|
20241210,161900,1375105997,792,792,792,792,0
|
|
20241210,161800,1375105997,792,792,792,792,0
|
|
20241210,161700,1375105997,792,792,792,792,0
|
|
20241210,161600,1375105997,792,792,792,792,0
|
|
20241210,161500,1375105997,792,792,792,792,0
|
|
20241210,161400,1375105997,792,792,792,792,0
|
|
20241210,161300,1375105997,792,792,792,792,0
|
|
20241210,161200,1375105997,792,792,792,792,0
|
|
20241210,161100,1375105997,792,792,792,792,17506
|
|
20241210,161000,1375105997,792,792,792,792,0
|
|
20241210,160900,1375105997,792,792,792,792,0
|
|
20241210,160800,1375105997,792,792,792,792,0
|
|
20241210,160700,1375105997,792,792,792,792,0
|
|
20241210,160600,1375105997,792,792,792,792,0
|
|
20241210,160500,1375105997,792,792,792,792,0
|
|
20241210,160400,1375105997,792,792,792,792,0
|
|
20241210,160300,1375105997,792,792,792,792,0
|
|
20241210,160200,1375105997,792,792,792,792,0
|
|
20241210,160100,1375105997,792,792,792,792,0
|
|
20241210,160000,1375105997,792,792,792,792,0
|
|
20241210,155900,1375105997,792,792,792,792,0
|
|
20241210,155800,1375105997,792,792,792,792,0
|
|
20241210,155700,1375105997,792,792,792,792,0
|
|
20241210,155600,1375105997,792,792,792,792,0
|
|
20241210,155500,1375105997,792,792,792,792,0
|
|
20241210,155400,1375105997,792,792,792,792,0
|
|
20241210,155300,1375105997,792,792,792,792,0
|
|
20241210,155200,1375105997,792,792,792,792,0
|
|
20241210,155100,1375105997,792,792,792,792,0
|
|
20241210,155000,1375105997,792,792,792,792,0
|
|
20241210,154900,1375105997,792,792,792,792,0
|
|
20241210,154800,1375105997,792,792,792,792,0
|
|
20241210,154700,1375105997,792,792,792,792,0
|
|
20241210,154600,1375105997,792,792,792,792,0
|
|
20241210,154500,1375105997,792,792,792,792,0
|
|
20241210,154400,1375105997,792,792,792,792,0
|
|
20241210,154300,1375105997,792,792,792,792,0
|
|
20241210,154200,1375105997,792,792,792,792,0
|
|
20241210,154100,1375105997,792,792,792,792,17506
|
|
20241210,154000,1375105997,792,792,792,792,0
|
|
20241210,153900,1375105997,792,792,792,792,0
|
|
20241210,153800,1375105997,792,792,792,792,0
|
|
20241210,153700,1375105997,792,792,792,792,0
|
|
20241210,153600,1375105997,792,792,792,792,0
|
|
20241210,153500,1375105997,792,792,792,792,0
|
|
20241210,153400,1375105997,792,792,792,792,0
|
|
20241210,153300,1375105997,792,792,792,792,0
|
|
20241210,153200,1375105997,792,792,792,792,0
|
|
20241210,153100,1375105997,792,792,792,792,0
|
|
20241210,153000,1375105997,792,792,792,792,17506
|
|
20241210,152900,1361241245,791,791,791,791,0
|
|
20241210,152800,1361241245,791,791,791,791,0
|
|
20241210,152700,1361241245,791,791,791,791,0
|
|
20241210,152600,1361241245,791,791,791,791,0
|
|
20241210,152500,1361241245,791,791,791,791,0
|
|
20241210,152400,1361241245,791,791,791,791,0
|
|
20241210,152300,1361241245,791,791,791,791,0
|
|
20241210,152200,1361241245,791,791,791,791,0
|
|
20241210,152100,1361241245,791,791,791,791,0
|
|
20241210,152000,1361241245,791,791,791,791,0
|
|
20241210,151900,1361241245,791,789,791,789,2338
|
|
20241210,151800,1359396024,789,791,791,789,2293
|
|
20241210,151700,1357584527,791,791,791,786,3529
|
|
20241210,151600,1354805329,791,791,791,791,23
|
|
20241210,151500,1354787136,791,790,791,790,71
|
|
20241210,151400,1354731038,791,792,792,790,649
|
|
20241210,151300,1354217672,789,791,792,789,1793
|
|
20241210,151200,1352801010,791,792,792,791,1067
|
|
20241210,151100,1351956429,792,792,792,791,581
|
|
20241210,151000,1351496807,792,791,792,791,2988
|
|
20241210,150900,1349133288,791,790,791,789,11077
|
|
20241210,150800,1340382483,790,791,791,790,112
|
|
20241210,150700,1340293946,791,791,791,791,358
|
|
20241210,150600,1340010768,791,791,792,791,8207
|
|
20241210,150500,1333518106,791,789,791,789,3311
|
|
20241210,150400,1330900861,789,789,790,787,775
|
|
20241210,150300,1330289435,789,789,789,787,7605
|
|
20241210,150200,1324295762,789,788,789,787,18231
|
|
20241210,150100,1309914825,788,789,789,787,5279
|
|
20241210,150000,1305755971,788,789,790,788,3529
|
|
20241210,145900,1302972238,790,790,790,790,265
|
|
20241210,145800,1302762888,790,790,790,788,639
|
|
20241210,145700,1302259191,788,788,790,788,3408
|
|
20241210,145600,1299573679,790,790,790,790,37
|
|
20241210,145500,1299544449,790,789,790,789,5193
|
|
20241210,145400,1295445968,789,790,790,789,2555
|
|
20241210,145300,1293428380,790,790,790,790,0
|
|
20241210,145200,1293428380,790,791,791,790,4284
|
|
20241210,145100,1290043036,791,791,791,791,10
|
|
20241210,145000,1290035126,791,791,791,790,29
|
|
20241210,144900,1290012193,790,790,790,790,4165
|
|
20241210,144800,1286721843,789,790,790,789,905
|
|
20241210,144700,1286007793,789,790,790,789,117
|
|
20241210,144600,1285915474,790,790,790,790,5
|
|
20241210,144500,1285911524,789,790,790,789,2
|
|
20241210,144400,1285909945,790,790,791,790,1969
|
|
20241210,144300,1284354310,791,791,791,790,32
|
|
20241210,144200,1284329004,791,792,792,791,1474
|
|
20241210,144100,1283163047,792,792,792,792,20
|
|
20241210,144000,1283147207,792,792,792,792,2074
|
|
20241210,143900,1281504599,792,791,792,791,3568
|
|
20241210,143800,1278682294,791,791,791,791,1259
|
|
20241210,143700,1277686425,791,790,791,790,1201
|
|
20241210,143600,1276736934,790,791,791,790,1026
|
|
20241210,143500,1275926368,791,791,791,791,20
|
|
20241210,143400,1275910548,791,790,791,790,3615
|
|
20241210,143300,1273052180,791,790,791,790,419
|
|
20241210,143200,1272721155,791,790,791,790,3384
|
|
20241210,143100,1270047776,790,790,790,789,270
|
|
20241210,143000,1269834726,790,790,790,790,27
|
|
20241210,142900,1269813396,790,790,790,790,111
|
|
20241210,142800,1269725706,790,790,790,790,26
|
|
20241210,142700,1269705166,790,790,790,790,4840
|
|
20241210,142600,1265881566,790,791,791,790,5650
|
|
20241210,142500,1261415135,791,790,791,790,1534
|
|
20241210,142400,1260203268,790,791,791,790,25
|
|
20241210,142300,1260183505,791,790,791,790,4323
|
|
20241210,142200,1256768332,790,790,790,790,468
|
|
20241210,142100,1256398612,790,790,790,789,1256
|
|
20241210,142000,1255406572,789,789,789,789,597
|
|
20241210,141900,1254935539,789,788,789,788,1502
|
|
20241210,141800,1253751961,788,788,788,788,3464
|
|
20241210,141700,1251022329,788,788,788,788,100
|
|
20241210,141600,1250943529,788,789,789,788,89
|
|
20241210,141500,1250873383,789,790,790,789,45
|
|
20241210,141400,1250837846,790,788,790,788,55
|
|
20241210,141300,1250794461,788,788,788,788,297
|
|
20241210,141200,1250560425,788,788,788,788,800
|
|
20241210,141100,1249930025,788,788,788,788,2600
|
|
20241210,141000,1247881225,787,788,788,787,2050
|
|
20241210,140900,1246267860,788,788,788,788,25
|
|
20241210,140800,1246248160,788,788,788,788,36
|
|
20241210,140700,1246219792,788,788,788,788,26
|
|
20241210,140600,1246199304,788,787,788,787,4087
|
|
20241210,140500,1242982728,787,788,788,787,2073
|
|
20241210,140400,1241351262,788,788,788,788,29
|
|
20241210,140300,1241328410,787,788,789,787,549
|
|
20241210,140200,1240895789,789,789,789,789,126
|
|
20241210,140100,1240796375,789,789,789,789,485
|
|
20241210,140000,1240413710,789,789,789,789,5
|
|
20241210,135900,1240409765,786,788,788,786,12592
|
|
20241210,135800,1230488035,789,789,789,789,178
|
|
20241210,135700,1230347593,788,788,788,788,3499
|
|
20241210,135600,1227590381,788,788,788,788,1
|
|
20241210,135500,1227589593,786,786,786,786,200
|
|
20241210,135400,1227432393,786,786,786,786,1980
|
|
20241210,135300,1225876113,789,788,789,787,5214
|
|
20241210,135200,1221770390,789,790,790,789,20708
|
|
20241210,135100,1205426618,790,790,790,790,1213
|
|
20241210,135000,1204468348,790,790,790,790,582
|
|
20241210,134900,1204008568,790,790,790,790,1200
|
|
20241210,134800,1203060568,793,792,793,790,2005
|
|
20241210,134700,1201476609,793,793,793,793,1
|
|
20241210,134600,1201475816,790,791,791,790,14523
|
|
20241210,134500,1190001804,791,793,793,791,1067
|
|
20241210,134400,1189157251,793,793,793,793,27
|
|
20241210,134300,1189135840,793,793,793,793,10
|
|
20241210,134200,1189127910,793,793,793,793,100
|
|
20241210,134100,1189048610,792,792,792,792,1
|
|
20241210,134000,1189047818,792,792,792,792,490
|
|
20241210,133900,1188659738,792,792,792,792,200
|
|
20241210,133800,1188501338,792,793,793,792,1051
|
|
20241210,133700,1187668222,794,794,794,794,60
|
|
20241210,133600,1187620582,794,794,794,794,0
|
|
20241210,133500,1187620582,794,794,794,793,766
|
|
20241210,133400,1187012397,794,795,795,794,606
|
|
20241210,133300,1186530637,794,794,795,794,32
|
|
20241210,133200,1186505228,796,796,796,794,207
|
|
20241210,133100,1186340864,796,796,796,796,0
|
|
20241210,133000,1186340864,796,795,796,795,200
|
|
20241210,132900,1186181762,793,791,793,791,6264
|
|
20241210,132800,1181226758,792,790,792,790,137
|
|
20241210,132700,1181118520,792,792,793,792,73
|
|
20241210,132600,1181060674,793,793,795,793,1641
|
|
20241210,132500,1179759353,795,795,795,795,0
|
|
20241210,132400,1179759353,795,796,796,793,813
|
|
20241210,132300,1179114378,794,794,797,794,753
|
|
20241210,132200,1178516484,797,797,797,793,2765
|
|
20241210,132100,1176314871,797,797,797,794,3624
|
|
20241210,132000,1173433874,797,796,798,795,662
|
|
20241210,131900,1172906193,796,792,798,789,48083
|
|
20241210,131800,1134648544,791,790,791,790,6295
|
|
20241210,131700,1129671138,790,790,790,790,1647
|
|
20241210,131600,1128370008,790,789,790,789,4478
|
|
20241210,131500,1124836865,789,789,789,788,2964
|
|
20241210,131400,1122498271,789,788,789,788,1097
|
|
20241210,131300,1121633833,789,788,789,788,517
|
|
20241210,131200,1121226040,789,789,789,789,0
|
|
20241210,131100,1121226040,789,788,789,787,13
|
|
20241210,131000,1121215798,789,789,789,789,1
|
|
20241210,130900,1121215009,789,788,789,788,8
|
|
20241210,130800,1121208702,789,789,789,789,5
|
|
20241210,130700,1121204757,788,788,788,788,1533
|
|
20241210,130600,1119996753,788,788,789,788,12121
|
|
20241210,130500,1110445365,790,789,790,789,325
|
|
20241210,130400,1110188934,790,789,790,789,92
|
|
20241210,130300,1110116256,791,791,791,789,305
|
|
20241210,130200,1109875601,791,790,791,789,1313
|
|
20241210,130100,1108839541,791,791,791,791,3
|
|
20241210,130000,1108837168,791,789,791,789,6732
|
|
20241210,125900,1103525612,790,790,790,790,197
|
|
20241210,125800,1103369982,791,789,791,789,10
|
|
20241210,125700,1103362078,789,792,792,789,935
|
|
20241210,125600,1102623441,792,792,792,790,337
|
|
20241210,125500,1102356540,792,791,792,789,954
|
|
20241210,125400,1101603210,792,792,792,791,2027
|
|
20241210,125300,1099998026,792,792,792,791,1311
|
|
20241210,125200,1098959734,792,788,792,788,27580
|
|
20241210,125100,1077170021,788,788,788,788,514
|
|
20241210,125000,1076764989,787,787,787,786,846
|
|
20241210,124900,1076099220,788,787,788,787,1855
|
|
20241210,124800,1074638859,787,788,788,787,123
|
|
20241210,124700,1074542056,788,785,788,785,5164
|
|
20241210,124600,1070481903,783,785,785,783,1085
|
|
20241210,124500,1069630328,785,785,785,785,292
|
|
20241210,124400,1069401108,785,785,787,785,11392
|
|
20241210,124300,1060446482,785,785,786,785,2113
|
|
20241210,124200,1058787079,785,784,785,784,1845
|
|
20241210,124100,1057339328,784,783,784,782,515
|
|
20241210,124000,1056936274,783,783,783,783,9886
|
|
20241210,123900,1049195536,785,785,785,785,4
|
|
20241210,123800,1049192396,783,785,785,783,110
|
|
20241210,123700,1049106136,785,785,785,785,1
|
|
20241210,123600,1049105351,785,785,785,785,5
|
|
20241210,123500,1049101426,786,786,786,786,2
|
|
20241210,123400,1049099854,786,786,787,785,5852
|
|
20241210,123300,1044500198,787,787,787,787,0
|
|
20241210,123200,1044500198,787,785,787,782,4801
|
|
20241210,123100,1040729243,781,781,781,781,0
|
|
20241210,123000,1040729243,781,785,786,781,1003
|
|
20241210,122900,1039941050,781,785,785,781,3530
|
|
20241210,122800,1037170105,785,785,785,785,75
|
|
20241210,122700,1037111230,785,785,785,785,0
|
|
20241210,122600,1037111230,785,785,785,785,4
|
|
20241210,122500,1037108090,785,785,785,779,784
|
|
20241210,122400,1036497322,783,781,783,781,5000
|
|
20241210,122300,1032587234,781,779,781,777,1714
|
|
20241210,122200,1031254292,783,781,783,781,7052
|
|
20241210,122100,1025741525,781,780,782,778,8103
|
|
20241210,122000,1019418197,780,779,780,779,2586
|
|
20241210,121900,1017403699,779,779,779,779,78
|
|
20241210,121800,1017342937,781,781,781,780,23
|
|
20241210,121700,1017324994,782,780,783,780,2438
|
|
20241210,121600,1015423252,780,781,781,780,7107
|
|
20241210,121500,1009877792,782,783,783,782,2242
|
|
20241210,121400,1008124528,783,784,784,783,132
|
|
20241210,121300,1008021122,785,781,785,780,54
|
|
20241210,121200,1007978922,780,782,782,780,8678
|
|
20241210,121100,1001201910,783,784,785,783,1110
|
|
20241210,121000,1000332674,782,783,786,782,6051
|
|
20241210,120900,995600752,786,782,786,779,6744
|
|
20241210,120800,990336126,781,781,786,781,2171
|
|
20241210,120700,988640380,781,785,788,780,20089
|
|
20241210,120600,972925808,788,788,788,785,1376
|
|
20241210,120500,971842651,789,786,789,786,215
|
|
20241210,120400,971673552,785,789,789,785,3617
|
|
20241210,120300,968830580,787,789,789,787,224
|
|
20241210,120200,968654084,788,789,790,788,9307
|
|
20241210,120100,961312758,790,788,791,788,16284
|
|
20241210,120000,948450547,789,788,789,788,1303
|
|
20241210,115900,947423668,788,784,789,784,32583
|
|
20241210,115800,921743076,786,784,786,784,15
|
|
20241210,115700,921731296,784,784,784,784,1285
|
|
20241210,115600,920723856,784,785,787,784,17867
|
|
20241210,115500,906685664,786,786,786,786,0
|
|
20241210,115400,906685664,786,784,786,784,154
|
|
20241210,115300,906564820,786,786,786,783,95
|
|
20241210,115200,906490396,786,784,786,783,3962
|
|
20241210,115100,903385251,784,787,787,784,60
|
|
20241210,115000,903338061,787,787,787,786,50
|
|
20241210,114900,903298752,783,784,788,781,11214
|
|
20241210,114800,894484852,784,783,784,783,620
|
|
20241210,114700,893998872,784,782,785,781,2854
|
|
20241210,114600,891766614,785,784,785,784,3637
|
|
20241210,114500,888915166,785,786,786,785,2366
|
|
20241210,114400,887057703,787,788,788,786,3919
|
|
20241210,114300,883975571,788,788,788,786,615
|
|
20241210,114200,883492157,788,786,788,785,6030
|
|
20241210,114100,878758541,786,788,788,786,109
|
|
20241210,114000,878672769,788,786,788,786,5532
|
|
20241210,113900,874324597,786,787,788,786,705
|
|
20241210,113800,873769816,788,787,788,787,14
|
|
20241210,113700,873758792,788,788,788,787,1163
|
|
20241210,113600,872843383,788,787,788,787,502
|
|
20241210,113500,872448207,788,787,788,787,7531
|
|
20241210,113400,866520966,787,787,787,787,442
|
|
20241210,113300,866173112,787,787,787,787,642
|
|
20241210,113200,865667858,787,787,787,787,6
|
|
20241210,113100,865663136,785,787,788,785,1918
|
|
20241210,113000,864154355,787,787,787,787,0
|
|
20241210,112900,864154355,787,787,787,787,100
|
|
20241210,112800,864075655,787,787,787,787,0
|
|
20241210,112700,864075655,787,787,787,787,34
|
|
20241210,112600,864048897,787,785,787,784,485
|
|
20241210,112500,863668104,787,785,787,785,489
|
|
20241210,112400,863284231,787,787,787,787,0
|
|
20241210,112300,863284231,787,786,787,786,106
|
|
20241210,112200,863200909,787,786,787,786,37
|
|
20241210,112100,863171810,787,786,787,786,40
|
|
20241210,112000,863140367,784,785,785,783,2393
|
|
20241210,111900,861266495,788,787,788,787,35
|
|
20241210,111800,861238917,788,786,788,786,4073
|
|
20241210,111700,858033673,786,785,786,785,4401
|
|
20241210,111600,854578886,785,785,785,785,3102
|
|
20241210,111500,852143816,784,784,784,783,2719
|
|
20241210,111400,850012420,784,784,784,783,2629
|
|
20241210,111300,847951584,783,784,784,783,1535
|
|
20241210,111200,846748159,784,782,784,782,9
|
|
20241210,111100,846741109,783,784,784,782,2434
|
|
20241210,111000,844833827,786,786,786,784,1870
|
|
20241210,110900,843365969,786,787,787,786,1245
|
|
20241210,110800,842386199,787,787,787,786,137
|
|
20241210,110700,842278385,787,787,787,785,5175
|
|
20241210,110600,838211144,787,786,787,786,4434
|
|
20241210,110500,834725982,787,787,787,787,1251
|
|
20241210,110400,833741445,787,786,787,785,6322
|
|
20241210,110300,828772449,786,785,786,785,3199
|
|
20241210,110200,826260673,786,784,786,783,9364
|
|
20241210,110100,818911310,784,784,784,783,304
|
|
20241210,110000,818672977,784,784,784,782,73
|
|
20241210,105900,818615795,782,782,784,782,65
|
|
20241210,105800,818564905,784,784,784,782,1389
|
|
20241210,105700,817476171,782,784,785,782,242
|
|
20241210,105600,817286846,781,784,784,781,2064
|
|
20241210,105500,815668790,781,781,781,781,40
|
|
20241210,105400,815637550,781,781,781,781,40
|
|
20241210,105300,815606310,781,785,785,781,637
|
|
20241210,105200,815108329,783,783,785,782,160
|
|
20241210,105100,814983109,786,784,786,784,1079
|
|
20241210,105000,814137104,786,785,786,784,7246
|
|
20241210,104900,808451831,783,785,785,783,178
|
|
20241210,104800,808312181,785,784,785,782,8185
|
|
20241210,104700,801889943,784,782,784,782,55
|
|
20241210,104600,801846905,784,781,784,780,19479
|
|
20241210,104500,786637636,781,782,783,781,3932
|
|
20241210,104400,783560832,783,782,783,782,4249
|
|
20241210,104300,780237990,783,782,783,782,183
|
|
20241210,104200,780094836,782,782,783,782,340
|
|
20241210,104100,779828941,783,782,783,781,2463
|
|
20241210,104000,777902890,782,783,783,782,3062
|
|
20241210,103900,775508398,781,783,783,781,75
|
|
20241210,103800,775449741,783,780,783,780,34
|
|
20241210,103700,775423161,781,783,783,781,9041
|
|
20241210,103600,768362058,781,780,781,780,5721
|
|
20241210,103500,763893968,781,783,783,781,440
|
|
20241210,103400,763550058,783,781,783,780,6901
|
|
20241210,103300,758158777,781,779,781,778,1281
|
|
20241210,103200,757159799,779,778,780,778,1309
|
|
20241210,103100,756140406,778,779,779,777,1728
|
|
20241210,103000,754795983,780,780,781,780,390
|
|
20241210,102900,754491773,780,780,780,778,5631
|
|
20241210,102800,750109713,780,779,780,779,3603
|
|
20241210,102700,747301373,779,781,781,779,480
|
|
20241210,102600,746926948,781,781,781,780,8
|
|
20241210,102500,746920701,780,780,781,780,2294
|
|
20241210,102400,745131201,780,781,781,780,3208
|
|
20241210,102300,742628766,781,782,782,780,4513
|
|
20241210,102200,739105962,782,781,782,781,5763
|
|
20241210,102100,734602413,781,781,781,781,41
|
|
20241210,102000,734570392,780,781,782,780,5071
|
|
20241210,101900,730610788,782,782,782,780,12076
|
|
20241210,101800,721187130,782,779,782,778,5118
|
|
20241210,101700,717190007,781,780,781,779,340
|
|
20241210,101600,716925015,780,780,780,777,185
|
|
20241210,101500,716780865,781,782,782,772,10477
|
|
20241210,101400,708663952,782,777,782,777,17025
|
|
20241210,101300,695412174,777,776,777,776,112
|
|
20241210,101200,695325250,776,774,777,774,5105
|
|
20241210,101100,691373728,774,775,776,774,2378
|
|
20241210,101000,689532948,775,775,775,775,38
|
|
20241210,100900,689503498,775,773,775,773,148
|
|
20241210,100800,689388854,775,776,776,771,7103
|
|
20241210,100700,683909174,777,777,777,777,200
|
|
20241210,100600,683753774,777,774,777,774,815
|
|
20241210,100500,683122958,774,777,777,774,51
|
|
20241210,100400,683083481,774,773,777,771,5711
|
|
20241210,100300,678674108,773,775,779,773,4352
|
|
20241210,100200,675306215,775,777,777,775,26795
|
|
20241210,100100,654490660,780,779,780,777,3687
|
|
20241210,100000,651622464,781,780,781,780,964
|
|
20241210,095900,650870486,781,780,781,779,297
|
|
20241210,095800,650638929,777,776,777,776,16893
|
|
20241210,095700,637529887,776,775,776,775,882
|
|
20241210,095600,636846331,775,775,775,775,901
|
|
20241210,095500,636148056,775,780,780,775,638
|
|
20241210,095400,635653050,777,779,780,777,6476
|
|
20241210,095300,630620702,778,779,779,778,309
|
|
20241210,095200,630380292,779,779,782,779,4855
|
|
20241210,095100,626593290,779,780,782,779,10849
|
|
20241210,095000,618130581,781,779,781,779,2362
|
|
20241210,094900,616288281,779,777,779,777,7253
|
|
20241210,094800,610643724,777,774,777,774,1182
|
|
20241210,094700,609727062,774,773,774,773,1211
|
|
20241210,094600,608790741,774,774,774,773,1580
|
|
20241210,094500,607568321,774,769,774,769,24401
|
|
20241210,094400,588743054,772,770,772,769,4968
|
|
20241210,094300,584913140,770,771,771,770,631
|
|
20241210,094200,584427160,772,773,773,771,622
|
|
20241210,094100,583947202,770,772,774,770,9840
|
|
20241210,094000,576365050,771,775,775,771,5525
|
|
20241210,093900,572100238,771,776,777,771,11808
|
|
20241210,093800,562981423,777,775,777,774,10840
|
|
20241210,093700,554560909,776,779,779,775,12285
|
|
20241210,093600,545037269,779,780,780,776,14125
|
|
20241210,093500,534056309,780,779,781,777,6556
|
|
20241210,093400,528949623,779,777,779,776,2178
|
|
20241210,093300,527255650,777,777,780,777,7531
|
|
20241210,093200,521403955,780,780,781,778,3167
|
|
20241210,093100,518935261,780,782,782,780,4338
|
|
20241210,093000,515546201,782,781,783,781,2611
|
|
20241210,092900,513506068,783,788,789,782,34213
|
|
20241210,092800,486609890,788,784,788,784,10917
|
|
20241210,092700,478019491,783,780,783,780,8620
|
|
20241210,092600,471280204,777,781,783,774,1589
|
|
20241210,092500,470040544,774,781,785,774,7680
|
|
20241210,092400,464029692,780,780,786,780,79559
|
|
20241210,092300,401899502,780,776,780,775,9328
|
|
20241210,092200,394641361,775,776,776,774,7072
|
|
20241210,092100,389158413,776,778,780,775,16044
|
|
20241210,092000,376690167,777,772,779,770,29865
|
|
20241210,091900,353542154,772,773,773,772,4504
|
|
20241210,091800,350062791,774,772,774,770,4958
|
|
20241210,091700,346235782,772,772,774,767,30148
|
|
20241210,091600,323036699,772,767,774,766,4953
|
|
20241210,091500,319225253,767,771,774,764,6194
|
|
20241210,091400,314465418,774,777,778,771,36698
|
|
20241210,091300,286034348,776,774,778,773,6373
|
|
20241210,091200,281093544,777,770,777,770,12737
|
|
20241210,091100,271242526,769,759,770,759,136309
|
|
20241210,091000,167253679,758,755,759,755,40425
|
|
20241210,090900,136644895,753,752,755,750,2004
|
|
20241210,090800,135141761,751,757,757,751,18365
|
|
20241210,090700,121330738,758,749,758,749,15498
|
|
20241210,090600,109642415,749,747,756,747,16320
|
|
20241210,090500,97395441,747,749,757,744,10022
|
|
20241210,090400,89899167,746,757,759,746,17438
|
|
20241210,090300,76806671,757,752,760,747,20209
|
|
20241210,090200,61513851,756,760,760,747,5665
|
|
20241210,090100,57257729,760,759,762,744,13740
|
|
20241210,090000,46831727,758,741,758,741,62851
|