623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,192000,24184016044,777,777,777,777,166640
|
|
20241205,191900,24184016044,777,777,777,777,0
|
|
20241205,191800,24184016044,777,777,777,777,0
|
|
20241205,191700,24184016044,777,777,777,777,0
|
|
20241205,191600,24184016044,777,777,777,777,0
|
|
20241205,191500,24184016044,777,777,777,777,0
|
|
20241205,191400,24184016044,777,777,777,777,0
|
|
20241205,191300,24184016044,777,777,777,777,0
|
|
20241205,191200,24184016044,777,777,777,777,0
|
|
20241205,191100,24184016044,777,777,777,777,0
|
|
20241205,191000,24184016044,777,777,777,777,0
|
|
20241205,190900,24184016044,777,777,777,777,0
|
|
20241205,190800,24184016044,777,777,777,777,0
|
|
20241205,190700,24184016044,777,777,777,777,0
|
|
20241205,190600,24184016044,777,777,777,777,0
|
|
20241205,190500,24184016044,777,777,777,777,0
|
|
20241205,190400,24184016044,777,777,777,777,0
|
|
20241205,190300,24184016044,777,777,777,777,0
|
|
20241205,190200,24184016044,777,777,777,777,0
|
|
20241205,190100,24184016044,777,777,777,777,0
|
|
20241205,190000,24184016044,777,777,777,777,0
|
|
20241205,185900,24184016044,777,777,777,777,0
|
|
20241205,185800,24184016044,777,777,777,777,0
|
|
20241205,185700,24184016044,777,777,777,777,0
|
|
20241205,185600,24184016044,777,777,777,777,0
|
|
20241205,185500,24184016044,777,777,777,777,0
|
|
20241205,185400,24184016044,777,777,777,777,0
|
|
20241205,185300,24184016044,777,777,777,777,0
|
|
20241205,185200,24184016044,777,777,777,777,0
|
|
20241205,185100,24184016044,777,777,777,777,0
|
|
20241205,185000,24184016044,777,777,777,777,166640
|
|
20241205,184900,24184016044,777,777,777,777,0
|
|
20241205,184800,24184016044,777,777,777,777,0
|
|
20241205,184700,24184016044,777,777,777,777,0
|
|
20241205,184600,24184016044,777,777,777,777,0
|
|
20241205,184500,24184016044,777,777,777,777,0
|
|
20241205,184400,24184016044,777,777,777,777,0
|
|
20241205,184300,24184016044,777,777,777,777,0
|
|
20241205,184200,24184016044,777,777,777,777,0
|
|
20241205,184100,24184016044,777,777,777,777,0
|
|
20241205,184000,24184016044,777,777,777,777,0
|
|
20241205,183900,24184016044,777,777,777,777,0
|
|
20241205,183800,24184016044,777,777,777,777,0
|
|
20241205,183700,24184016044,777,777,777,777,0
|
|
20241205,183600,24184016044,777,777,777,777,0
|
|
20241205,183500,24184016044,777,777,777,777,0
|
|
20241205,183400,24184016044,777,777,777,777,0
|
|
20241205,183300,24184016044,777,777,777,777,0
|
|
20241205,183200,24184016044,777,777,777,777,0
|
|
20241205,183100,24184016044,777,777,777,777,0
|
|
20241205,183000,24184016044,777,777,777,777,0
|
|
20241205,182900,24184016044,777,777,777,777,0
|
|
20241205,182800,24184016044,777,777,777,777,0
|
|
20241205,182700,24184016044,777,777,777,777,0
|
|
20241205,182600,24184016044,777,777,777,777,0
|
|
20241205,182500,24184016044,777,777,777,777,0
|
|
20241205,182400,24184016044,777,777,777,777,0
|
|
20241205,182300,24184016044,777,777,777,777,0
|
|
20241205,182200,24184016044,777,777,777,777,0
|
|
20241205,182100,24184016044,777,777,777,777,0
|
|
20241205,182000,24184016044,777,777,777,777,166640
|
|
20241205,181900,24184016044,777,777,777,777,0
|
|
20241205,181800,24184016044,777,777,777,777,0
|
|
20241205,181700,24184016044,777,777,777,777,0
|
|
20241205,181600,24184016044,777,777,777,777,0
|
|
20241205,181500,24184016044,777,777,777,777,0
|
|
20241205,181400,24184016044,777,777,777,777,0
|
|
20241205,181300,24184016044,777,777,777,777,0
|
|
20241205,181200,24184016044,777,777,777,777,0
|
|
20241205,181100,24184016044,777,777,777,777,0
|
|
20241205,181000,24184016044,777,777,777,777,0
|
|
20241205,180900,24184016044,777,777,777,777,0
|
|
20241205,180800,24184016044,777,777,777,777,0
|
|
20241205,180700,24184016044,777,777,777,777,0
|
|
20241205,180600,24184016044,777,777,777,777,0
|
|
20241205,180500,24184016044,777,777,777,777,0
|
|
20241205,180400,24184016044,777,777,777,777,0
|
|
20241205,180300,24184016044,777,777,777,777,0
|
|
20241205,180200,24184016044,777,777,777,777,0
|
|
20241205,180100,24184016044,777,777,777,777,0
|
|
20241205,180000,24184016044,777,777,777,777,0
|
|
20241205,175900,24184016044,777,777,777,777,0
|
|
20241205,175800,24184016044,777,777,777,777,0
|
|
20241205,175700,24184016044,777,777,777,777,0
|
|
20241205,175600,24184016044,777,777,777,777,0
|
|
20241205,175500,24184016044,777,777,777,777,0
|
|
20241205,175400,24184016044,777,777,777,777,0
|
|
20241205,175300,24184016044,777,777,777,777,0
|
|
20241205,175200,24184016044,777,777,777,777,0
|
|
20241205,175100,24184016044,777,777,777,777,0
|
|
20241205,175000,24184016044,777,777,777,777,166640
|
|
20241205,174900,24184016044,777,777,777,777,0
|
|
20241205,174800,24184016044,777,777,777,777,0
|
|
20241205,174700,24184016044,777,777,777,777,0
|
|
20241205,174600,24184016044,777,777,777,777,0
|
|
20241205,174500,24184016044,777,777,777,777,0
|
|
20241205,174400,24184016044,777,777,777,777,0
|
|
20241205,174300,24184016044,777,777,777,777,0
|
|
20241205,174200,24184016044,777,777,777,777,0
|
|
20241205,174100,24184016044,777,777,777,777,0
|
|
20241205,174000,24184016044,777,777,777,777,0
|
|
20241205,173900,24184016044,777,777,777,777,0
|
|
20241205,173800,24184016044,777,777,777,777,0
|
|
20241205,173700,24184016044,777,777,777,777,0
|
|
20241205,173600,24184016044,777,777,777,777,0
|
|
20241205,173500,24184016044,777,777,777,777,0
|
|
20241205,173400,24184016044,777,777,777,777,0
|
|
20241205,173300,24184016044,777,777,777,777,0
|
|
20241205,173200,24184016044,777,777,777,777,0
|
|
20241205,173100,24184016044,777,777,777,777,0
|
|
20241205,173000,24184016044,777,777,777,777,0
|
|
20241205,172900,24184016044,777,777,777,777,0
|
|
20241205,172800,24184016044,777,777,777,777,0
|
|
20241205,172700,24184016044,777,777,777,777,0
|
|
20241205,172600,24184016044,777,777,777,777,0
|
|
20241205,172500,24184016044,777,777,777,777,0
|
|
20241205,172400,24184016044,777,777,777,777,0
|
|
20241205,172300,24184016044,777,777,777,777,0
|
|
20241205,172200,24184016044,777,777,777,777,0
|
|
20241205,172100,24184016044,777,777,777,777,0
|
|
20241205,172000,24184016044,777,777,777,777,166640
|
|
20241205,171900,24184016044,777,777,777,777,0
|
|
20241205,171800,24184016044,777,777,777,777,0
|
|
20241205,171700,24184016044,777,777,777,777,0
|
|
20241205,171600,24184016044,777,777,777,777,0
|
|
20241205,171500,24184016044,777,777,777,777,0
|
|
20241205,171400,24184016044,777,777,777,777,0
|
|
20241205,171300,24184016044,777,777,777,777,0
|
|
20241205,171200,24184016044,777,777,777,777,0
|
|
20241205,171100,24184016044,777,777,777,777,0
|
|
20241205,171000,24184016044,777,777,777,777,0
|
|
20241205,170900,24184016044,777,777,777,777,0
|
|
20241205,170800,24184016044,777,777,777,777,0
|
|
20241205,170700,24184016044,777,777,777,777,0
|
|
20241205,170600,24184016044,777,777,777,777,0
|
|
20241205,170500,24184016044,777,777,777,777,0
|
|
20241205,170400,24184016044,777,777,777,777,0
|
|
20241205,170300,24184016044,777,777,777,777,0
|
|
20241205,170200,24184016044,777,777,777,777,0
|
|
20241205,170100,24184016044,777,777,777,777,0
|
|
20241205,170000,24184016044,777,777,777,777,0
|
|
20241205,165900,24184016044,777,777,777,777,0
|
|
20241205,165800,24184016044,777,777,777,777,0
|
|
20241205,165700,24184016044,777,777,777,777,0
|
|
20241205,165600,24184016044,777,777,777,777,0
|
|
20241205,165500,24184016044,777,777,777,777,0
|
|
20241205,165400,24184016044,777,777,777,777,0
|
|
20241205,165300,24184016044,777,777,777,777,0
|
|
20241205,165200,24184016044,777,777,777,777,0
|
|
20241205,165100,24184016044,777,777,777,777,0
|
|
20241205,165000,24184016044,777,777,777,777,166640
|
|
20241205,164900,24184016044,777,777,777,777,0
|
|
20241205,164800,24184016044,777,777,777,777,0
|
|
20241205,164700,24184016044,777,777,777,777,0
|
|
20241205,164600,24184016044,777,777,777,777,0
|
|
20241205,164500,24184016044,777,777,777,777,0
|
|
20241205,164400,24184016044,777,777,777,777,0
|
|
20241205,164300,24184016044,777,777,777,777,0
|
|
20241205,164200,24184016044,777,777,777,777,0
|
|
20241205,164100,24184016044,777,777,777,777,0
|
|
20241205,164000,24184016044,777,777,777,777,0
|
|
20241205,163900,24184016044,777,777,777,777,0
|
|
20241205,163800,24184016044,777,777,777,777,0
|
|
20241205,163700,24184016044,777,777,777,777,0
|
|
20241205,163600,24184016044,777,777,777,777,0
|
|
20241205,163500,24184016044,777,777,777,777,0
|
|
20241205,163400,24184016044,777,777,777,777,0
|
|
20241205,163300,24184016044,777,777,777,777,0
|
|
20241205,163200,24184016044,777,777,777,777,0
|
|
20241205,163100,24184016044,777,777,777,777,0
|
|
20241205,163000,24184016044,777,777,777,777,0
|
|
20241205,162900,24184016044,777,777,777,777,0
|
|
20241205,162800,24184016044,777,777,777,777,0
|
|
20241205,162700,24184016044,777,777,777,777,0
|
|
20241205,162600,24184016044,777,777,777,777,0
|
|
20241205,162500,24184016044,777,777,777,777,0
|
|
20241205,162400,24184016044,777,777,777,777,0
|
|
20241205,162300,24184016044,777,777,777,777,0
|
|
20241205,162200,24184016044,777,777,777,777,0
|
|
20241205,162100,24184016044,777,777,777,777,0
|
|
20241205,162000,24184016044,777,777,777,777,166640
|
|
20241205,161900,24184016044,777,777,777,777,0
|
|
20241205,161800,24184016044,777,777,777,777,0
|
|
20241205,161700,24184016044,777,777,777,777,0
|
|
20241205,161600,24184016044,777,777,777,777,0
|
|
20241205,161500,24184016044,777,777,777,777,0
|
|
20241205,161400,24184016044,777,777,777,777,0
|
|
20241205,161300,24184016044,777,777,777,777,0
|
|
20241205,161200,24184016044,777,777,777,777,0
|
|
20241205,161100,24184016044,777,777,777,777,0
|
|
20241205,161000,24184016044,777,777,777,777,0
|
|
20241205,160900,24184016044,777,777,777,777,0
|
|
20241205,160800,24184016044,777,777,777,777,0
|
|
20241205,160700,24184016044,777,777,777,777,0
|
|
20241205,160600,24184016044,777,777,777,777,0
|
|
20241205,160500,24184016044,777,777,777,777,0
|
|
20241205,160400,24184016044,777,777,777,777,0
|
|
20241205,160300,24184016044,777,777,777,777,0
|
|
20241205,160200,24184016044,777,777,777,777,0
|
|
20241205,160100,24184016044,777,777,777,777,0
|
|
20241205,160000,24184016044,777,777,777,777,0
|
|
20241205,155900,24184016044,777,777,777,777,0
|
|
20241205,155800,24184016044,777,777,777,777,0
|
|
20241205,155700,24184016044,777,777,777,777,0
|
|
20241205,155600,24184016044,777,777,777,777,0
|
|
20241205,155500,24184016044,777,777,777,777,0
|
|
20241205,155400,24184016044,777,777,777,777,0
|
|
20241205,155300,24184016044,777,777,777,777,0
|
|
20241205,155200,24184016044,777,777,777,777,0
|
|
20241205,155100,24184016044,777,777,777,777,0
|
|
20241205,155000,24184016044,777,777,777,777,166640
|
|
20241205,154900,24184016044,777,777,777,777,0
|
|
20241205,154800,24184016044,777,777,777,777,0
|
|
20241205,154700,24184016044,777,777,777,777,0
|
|
20241205,154600,24184016044,777,777,777,777,0
|
|
20241205,154500,24184016044,777,777,777,777,0
|
|
20241205,154400,24184016044,777,777,777,777,0
|
|
20241205,154300,24184016044,777,777,777,777,0
|
|
20241205,154200,24184016044,777,777,777,777,0
|
|
20241205,154100,24184016044,777,777,777,777,0
|
|
20241205,154000,24184016044,777,777,777,777,0
|
|
20241205,153900,24184016044,777,777,777,777,0
|
|
20241205,153800,24184016044,777,777,777,777,0
|
|
20241205,153700,24184016044,777,777,777,777,0
|
|
20241205,153600,24184016044,777,777,777,777,0
|
|
20241205,153500,24184016044,777,777,777,777,0
|
|
20241205,153400,24184016044,777,777,777,777,0
|
|
20241205,153300,24184016044,777,777,777,777,0
|
|
20241205,153200,24184016044,777,777,777,777,0
|
|
20241205,153100,24184016044,777,777,777,777,0
|
|
20241205,153000,24184016044,777,777,777,777,166640
|
|
20241205,152900,24054536764,776,776,776,776,0
|
|
20241205,152800,24054536764,776,776,776,776,0
|
|
20241205,152700,24054536764,776,776,776,776,0
|
|
20241205,152600,24054536764,776,776,776,776,0
|
|
20241205,152500,24054536764,776,776,776,776,0
|
|
20241205,152400,24054536764,776,776,776,776,0
|
|
20241205,152300,24054536764,776,776,776,776,0
|
|
20241205,152200,24054536764,776,776,776,776,0
|
|
20241205,152100,24054536764,776,776,776,776,0
|
|
20241205,152000,24054536764,776,776,776,776,0
|
|
20241205,151900,24054536764,776,773,778,773,49958
|
|
20241205,151800,24015764112,775,775,781,773,119639
|
|
20241205,151700,23922977109,775,781,781,774,63592
|
|
20241205,151600,23873626879,779,779,784,777,46369
|
|
20241205,151500,23837432123,780,779,782,777,126067
|
|
20241205,151400,23739164525,780,785,788,778,138889
|
|
20241205,151300,23630567992,784,790,791,784,27959
|
|
20241205,151200,23608566858,791,790,791,787,61862
|
|
20241205,151100,23559791734,789,784,793,784,38299
|
|
20241205,151000,23529623810,784,783,785,782,32156
|
|
20241205,150900,23504439332,784,787,788,783,13412
|
|
20241205,150800,23493908176,787,787,790,784,71065
|
|
20241205,150700,23438120498,787,784,789,784,36728
|
|
20241205,150600,23409236145,784,787,788,784,22822
|
|
20241205,150500,23391313106,786,795,795,785,112373
|
|
20241205,150400,23302695507,794,796,798,794,13074
|
|
20241205,150300,23292280597,797,795,799,795,36754
|
|
20241205,150200,23262979167,795,793,797,793,7095
|
|
20241205,150100,23257341374,794,795,795,791,15290
|
|
20241205,150000,23245220606,795,794,799,794,85338
|
|
20241205,145900,23177249376,794,790,794,790,16737
|
|
20241205,145800,23163994307,790,793,794,789,44377
|
|
20241205,145700,23128892878,793,789,794,789,43527
|
|
20241205,145600,23094435679,789,792,793,788,35585
|
|
20241205,145500,23066325844,791,792,792,788,175663
|
|
20241205,145400,22927618326,792,794,794,792,62064
|
|
20241205,145300,22878417801,794,795,799,794,38375
|
|
20241205,145200,22847894850,795,797,799,794,45741
|
|
20241205,145100,22811449863,799,795,799,794,39046
|
|
20241205,145000,22780403895,796,803,804,795,55277
|
|
20241205,144900,22736207835,803,800,804,799,102334
|
|
20241205,144800,22654214406,800,796,800,796,32123
|
|
20241205,144700,22628601794,796,793,797,793,31117
|
|
20241205,144600,22603917217,794,794,798,792,36934
|
|
20241205,144500,22574599491,794,795,797,792,56724
|
|
20241205,144400,22529572904,795,801,802,794,48728
|
|
20241205,144300,22490707274,801,797,801,797,47119
|
|
20241205,144200,22453079468,796,796,798,793,85774
|
|
20241205,144100,22384887141,796,807,807,795,208512
|
|
20241205,144000,22218034496,807,808,811,807,10442
|
|
20241205,143900,22209589525,808,806,808,805,13832
|
|
20241205,143800,22198435791,806,806,807,804,24824
|
|
20241205,143700,22178451362,806,808,808,805,16786
|
|
20241205,143600,22164915209,808,809,809,805,58051
|
|
20241205,143500,22118118920,810,812,813,809,17742
|
|
20241205,143400,22103730880,812,812,813,806,86724
|
|
20241205,143300,22033555972,812,813,814,811,21076
|
|
20241205,143200,22016436535,813,811,815,811,13694
|
|
20241205,143100,22005309499,813,815,815,810,21837
|
|
20241205,143000,21987589290,815,809,816,806,45116
|
|
20241205,142900,21951043809,809,814,814,809,63234
|
|
20241205,142800,21899789390,814,817,818,814,51121
|
|
20241205,142700,21858031987,815,817,818,815,33109
|
|
20241205,142600,21830998250,817,815,818,815,96026
|
|
20241205,142500,21752590954,815,813,816,813,103732
|
|
20241205,142400,21668063287,813,808,813,807,65434
|
|
20241205,142300,21615069072,809,807,810,806,39407
|
|
20241205,142200,21583217751,806,805,809,805,25846
|
|
20241205,142100,21562384729,805,807,809,804,58709
|
|
20241205,142000,21515082428,806,810,810,803,104888
|
|
20241205,141900,21430594247,809,814,816,807,93094
|
|
20241205,141800,21355182294,814,812,817,810,53693
|
|
20241205,141700,21311445392,812,817,818,810,70884
|
|
20241205,141600,21253827403,818,812,818,809,137113
|
|
20241205,141500,21142552568,813,820,822,804,286373
|
|
20241205,141400,20910010226,821,821,822,818,137172
|
|
20241205,141300,20797535073,822,826,827,821,46345
|
|
20241205,141200,20759336196,826,825,830,822,134482
|
|
20241205,141100,20648401369,825,827,830,823,107030
|
|
20241205,141000,20560013922,827,832,837,827,215440
|
|
20241205,140900,20380841418,834,833,839,831,154903
|
|
20241205,140800,20251550779,832,834,838,830,242853
|
|
20241205,140700,20049210046,835,839,840,833,275257
|
|
20241205,140600,19818940418,839,825,845,825,811804
|
|
20241205,140500,19138868076,824,821,827,821,108793
|
|
20241205,140400,19049184145,820,817,823,813,122162
|
|
20241205,140300,18949264690,816,816,818,814,61131
|
|
20241205,140200,18899412495,816,815,822,815,102220
|
|
20241205,140100,18815821494,815,817,817,813,88543
|
|
20241205,140000,18743669680,817,819,820,816,47532
|
|
20241205,135900,18704814484,820,820,821,816,63303
|
|
20241205,135800,18652999560,820,823,824,820,36346
|
|
20241205,135700,18623125434,823,822,825,820,55305
|
|
20241205,135600,18577644929,822,821,823,820,81372
|
|
20241205,135500,18510797946,821,824,829,820,130705
|
|
20241205,135400,18403157019,825,823,830,822,207832
|
|
20241205,135300,18231194720,823,824,830,820,208380
|
|
20241205,135200,18059162296,824,815,824,812,69833
|
|
20241205,135100,18002008486,813,814,817,811,54860
|
|
20241205,135000,17957393185,814,822,824,810,245277
|
|
20241205,134900,17756417248,821,812,828,811,363473
|
|
20241205,134800,17458099801,812,811,819,809,118907
|
|
20241205,134700,17361289457,810,808,812,806,31323
|
|
20241205,134600,17335923993,808,807,808,804,14681
|
|
20241205,134500,17324089956,807,804,808,802,16356
|
|
20241205,134400,17310950659,804,808,808,803,76052
|
|
20241205,134300,17249764418,807,804,813,804,37983
|
|
20241205,134200,17219127522,804,808,813,804,59744
|
|
20241205,134100,17170871343,808,807,816,805,141406
|
|
20241205,134000,17056200160,808,805,808,803,41042
|
|
20241205,133900,17023186332,805,806,806,804,4262
|
|
20241205,133800,17019756891,806,808,809,806,10898
|
|
20241205,133700,17010961156,809,802,809,802,18021
|
|
20241205,133600,16996457207,802,804,806,802,22307
|
|
20241205,133500,16978511761,806,802,810,802,42562
|
|
20241205,133400,16944173690,801,801,804,800,23405
|
|
20241205,133300,16925422016,802,804,804,800,34402
|
|
20241205,133200,16897880367,804,806,808,804,48342
|
|
20241205,133100,16858908434,806,800,808,800,61334
|
|
20241205,133000,16809598088,799,802,802,799,15832
|
|
20241205,132900,16796934690,800,801,803,799,31266
|
|
20241205,132800,16771921440,802,803,804,801,23865
|
|
20241205,132700,16752788925,803,801,804,799,15115
|
|
20241205,132600,16740674457,800,799,801,798,7145
|
|
20241205,132500,16734964322,798,803,803,797,32259
|
|
20241205,132400,16709219469,801,798,804,797,73109
|
|
20241205,132300,16650564899,798,800,802,796,54064
|
|
20241205,132200,16607406484,799,805,805,798,36231
|
|
20241205,132100,16578397823,805,802,805,801,37690
|
|
20241205,132000,16548104849,802,799,803,798,35464
|
|
20241205,131900,16519688815,799,798,803,797,114295
|
|
20241205,131800,16428322827,799,805,808,797,114460
|
|
20241205,131700,16336466737,805,809,809,805,105760
|
|
20241205,131600,16251214648,809,815,818,807,141504
|
|
20241205,131500,16136265657,815,810,816,808,85328
|
|
20241205,131400,16066914797,810,811,815,809,68615
|
|
20241205,131300,16011292043,813,814,818,809,138973
|
|
20241205,131200,15898306446,814,811,817,811,133061
|
|
20241205,131100,15790074964,811,819,821,810,195839
|
|
20241205,131000,15630558779,819,824,825,816,120137
|
|
20241205,130900,15532004630,822,832,833,820,260928
|
|
20241205,130800,15316641765,831,824,840,818,900638
|
|
20241205,130700,14567569435,824,820,826,812,267986
|
|
20241205,130600,14348026201,817,804,820,804,248427
|
|
20241205,130500,14146044920,803,807,807,802,65482
|
|
20241205,130400,14093326466,806,802,806,802,35421
|
|
20241205,130300,14064828985,801,800,801,799,14104
|
|
20241205,130200,14053541366,799,799,800,798,11263
|
|
20241205,130100,14044541351,800,798,806,798,29182
|
|
20241205,130000,14021162535,797,796,797,795,24073
|
|
20241205,125900,14002012593,796,796,796,795,28512
|
|
20241205,125800,13979333738,796,799,800,795,13206
|
|
20241205,125700,13968815869,798,799,800,794,64391
|
|
20241205,125600,13917472189,800,803,807,799,35498
|
|
20241205,125500,13889021257,803,808,808,802,51466
|
|
20241205,125400,13847645907,808,803,810,802,30847
|
|
20241205,125300,13822828615,802,804,805,802,58286
|
|
20241205,125200,13776005227,803,806,807,803,17243
|
|
20241205,125100,13762122333,807,809,809,805,20194
|
|
20241205,125000,13745831957,810,809,810,805,37659
|
|
20241205,124900,13715412685,808,806,811,806,30953
|
|
20241205,124800,13690379080,804,806,806,804,13046
|
|
20241205,124700,13679877640,804,806,806,803,18670
|
|
20241205,124600,13664860612,806,805,806,803,16335
|
|
20241205,124500,13651714105,804,810,810,804,49063
|
|
20241205,124400,13612114356,810,811,812,807,66527
|
|
20241205,124300,13558260697,811,806,812,805,97376
|
|
20241205,124200,13479540767,806,805,811,804,176274
|
|
20241205,124100,13336974584,804,803,805,801,25077
|
|
20241205,124000,13316832425,802,799,803,794,81182
|
|
20241205,123900,13252054478,799,801,801,799,26536
|
|
20241205,123800,13230824358,801,801,803,800,46793
|
|
20241205,123700,13193369354,801,801,802,798,40932
|
|
20241205,123600,13160645157,801,800,805,800,38457
|
|
20241205,123500,13129798961,801,797,801,797,11883
|
|
20241205,123400,13120307423,796,798,798,796,41500
|
|
20241205,123300,13087235723,798,799,803,797,85153
|
|
20241205,123200,13019181064,798,806,806,798,42888
|
|
20241205,123100,12984845512,805,805,806,803,25172
|
|
20241205,123000,12964591490,805,804,805,803,26903
|
|
20241205,122900,12942953495,805,801,805,800,103459
|
|
20241205,122800,12859842602,801,795,803,795,68530
|
|
20241205,122700,12805047587,795,799,801,792,115299
|
|
20241205,122600,12713391194,799,796,801,792,92943
|
|
20241205,122500,12639477378,796,805,808,795,146757
|
|
20241205,122400,12522002027,805,807,808,802,51649
|
|
20241205,122300,12480394986,807,803,808,803,89251
|
|
20241205,122200,12408502057,802,803,805,799,67636
|
|
20241205,122100,12354277543,804,802,805,800,98152
|
|
20241205,122000,12275587750,802,807,807,799,202756
|
|
20241205,121900,12113008369,806,807,814,806,79005
|
|
20241205,121800,12049087726,808,812,817,803,153083
|
|
20241205,121700,11925481711,813,812,817,809,117337
|
|
20241205,121600,11830085893,812,810,817,808,129037
|
|
20241205,121500,11725355084,810,823,823,807,195920
|
|
20241205,121400,11565866097,823,809,829,809,330325
|
|
20241205,121300,11294464692,810,813,815,808,154834
|
|
20241205,121200,11168998030,813,813,820,811,232998
|
|
20241205,121100,10978968293,813,814,818,808,189828
|
|
20241205,121000,10824727774,814,825,825,806,410224
|
|
20241205,120900,10491097642,821,829,831,812,557842
|
|
20241205,120800,10031750629,830,830,841,818,1311853
|
|
20241205,120700,8941549993,844,844,844,844,0
|
|
20241205,120600,8941549993,844,843,845,839,162377
|
|
20241205,120500,8804654296,843,820,845,815,1873953
|
|
20241205,120400,7241341996,820,803,820,802,673088
|
|
20241205,120300,6696054310,803,791,806,791,244524
|
|
20241205,120200,6500674625,791,789,799,787,140115
|
|
20241205,120100,6389545001,785,798,806,782,519559
|
|
20241205,120000,5974985192,798,786,800,786,340814
|
|
20241205,115900,5704044806,786,778,789,775,128215
|
|
20241205,115800,5603659485,779,779,782,777,62596
|
|
20241205,115700,5554891191,779,771,783,771,199431
|
|
20241205,115600,5399750980,771,769,771,769,24998
|
|
20241205,115500,5380515517,768,767,769,759,125638
|
|
20241205,115400,5284581453,767,766,767,764,15082
|
|
20241205,115300,5273040052,767,768,771,764,61238
|
|
20241205,115200,5226053027,767,768,769,767,20355
|
|
20241205,115100,5210431896,769,778,779,769,60837
|
|
20241205,115000,5163464530,779,776,779,774,35844
|
|
20241205,114900,5135603871,775,776,778,772,24007
|
|
20241205,114800,5116994742,776,775,777,774,44083
|
|
20241205,114700,5082820296,776,772,781,772,74924
|
|
20241205,114600,5024656203,772,785,785,768,182711
|
|
20241205,114500,4883224033,785,781,786,781,44317
|
|
20241205,114400,4848512102,782,786,788,778,92856
|
|
20241205,114300,4775797379,787,781,790,777,144506
|
|
20241205,114200,4662412951,782,782,785,780,57333
|
|
20241205,114100,4617552878,782,774,785,773,78148
|
|
20241205,114000,4556507032,774,778,779,771,51036
|
|
20241205,113900,4516954273,779,776,780,774,138147
|
|
20241205,113800,4409487318,775,766,777,766,129537
|
|
20241205,113700,4309355161,767,767,769,767,10693
|
|
20241205,113600,4301151821,767,769,770,765,19472
|
|
20241205,113500,4286208452,770,765,770,765,26803
|
|
20241205,113400,4265593782,764,764,770,763,145485
|
|
20241205,113300,4153835099,764,763,764,760,9393
|
|
20241205,113200,4146673523,763,760,763,760,6154
|
|
20241205,113100,4141988299,759,762,763,759,22022
|
|
20241205,113000,4125263189,763,762,763,762,2524
|
|
20241205,112900,4123338208,763,762,763,761,8750
|
|
20241205,112800,4116663984,763,762,763,761,30992
|
|
20241205,112700,4093058890,763,758,765,758,48049
|
|
20241205,112600,4056421730,759,752,762,752,12980
|
|
20241205,112500,4046579866,753,753,755,752,5011
|
|
20241205,112400,4042804376,753,753,753,753,2001
|
|
20241205,112300,4041297623,752,752,752,752,0
|
|
20241205,112200,4041297623,752,752,752,752,63
|
|
20241205,112100,4041250247,752,752,752,752,1755
|
|
20241205,112000,4039930487,752,752,752,752,0
|
|
20241205,111900,4039930487,752,752,752,752,200
|
|
20241205,111800,4039780087,752,752,752,751,3364
|
|
20241205,111700,4037251281,752,752,752,752,4
|
|
20241205,111600,4037248273,752,752,752,752,401
|
|
20241205,111500,4036946721,752,752,753,752,747
|
|
20241205,111400,4036384976,752,751,752,751,2673
|
|
20241205,111300,4034375651,751,751,752,751,494
|
|
20241205,111200,4034004258,751,752,752,751,5498
|
|
20241205,111100,4029875230,753,753,753,753,1000
|
|
20241205,111000,4029122230,753,753,753,753,1
|
|
20241205,110900,4029121477,753,752,753,752,28
|
|
20241205,110800,4029100395,751,752,752,751,7573
|
|
20241205,110700,4023412798,753,752,753,752,1062
|
|
20241205,110600,4022614164,752,751,752,751,5
|
|
20241205,110500,4022610407,751,751,751,751,2795
|
|
20241205,110400,4020511362,752,752,752,752,0
|
|
20241205,110300,4020511362,752,752,753,751,27
|
|
20241205,110200,4020491075,752,750,752,750,7210
|
|
20241205,110100,4015083166,750,753,753,750,7427
|
|
20241205,110000,4009505060,753,753,753,753,0
|
|
20241205,105900,4009505060,753,752,753,751,3792
|
|
20241205,105800,4006654232,753,752,753,752,57
|
|
20241205,105700,4006611313,752,752,752,752,446
|
|
20241205,105600,4006275921,752,751,752,751,202
|
|
20241205,105500,4006124018,752,752,752,752,256
|
|
20241205,105400,4005931506,753,751,753,750,22345
|
|
20241205,105300,3989170929,752,751,752,751,812
|
|
20241205,105200,3988560695,751,751,751,751,9642
|
|
20241205,105100,3981319553,751,752,752,751,10750
|
|
20241205,105000,3973243554,752,751,752,750,7536
|
|
20241205,104900,3967584266,751,752,752,750,49480
|
|
20241205,104800,3930424878,752,753,753,752,11522
|
|
20241205,104700,3921758302,753,753,754,753,657
|
|
20241205,104600,3921263074,755,753,755,752,24904
|
|
20241205,104500,3902523332,752,755,756,752,14922
|
|
20241205,104400,3891282275,756,756,756,755,364
|
|
20241205,104300,3891007335,756,757,758,756,3116
|
|
20241205,104200,3888648543,757,757,759,757,682
|
|
20241205,104100,3888131652,757,756,757,756,671
|
|
20241205,104000,3887623768,756,756,757,756,977
|
|
20241205,103900,3886884706,756,756,756,756,1003
|
|
20241205,103800,3886126438,756,755,756,755,336
|
|
20241205,103700,3885872433,755,755,756,754,2786
|
|
20241205,103600,3883770665,755,756,756,754,2101
|
|
20241205,103500,3882184035,757,756,757,756,3785
|
|
20241205,103400,3879322259,756,755,756,755,274
|
|
20241205,103300,3879115349,756,756,756,755,15
|
|
20241205,103200,3879104010,756,755,756,755,157
|
|
20241205,103100,3878985334,755,755,756,755,43
|
|
20241205,103000,3878952838,755,753,755,753,3155
|
|
20241205,102900,3876576875,754,754,755,753,10928
|
|
20241205,102800,3868333637,754,753,754,753,208
|
|
20241205,102700,3868176993,752,754,754,752,1734
|
|
20241205,102600,3866871908,753,753,753,752,12879
|
|
20241205,102500,3857185888,753,754,754,753,4379
|
|
20241205,102400,3853886760,753,754,754,753,11795
|
|
20241205,102300,3845005106,754,755,755,753,12293
|
|
20241205,102200,3835747846,755,756,758,755,6668
|
|
20241205,102100,3830713096,756,753,756,752,16746
|
|
20241205,102000,3818111292,753,760,760,752,85634
|
|
20241205,101900,3753500625,759,761,761,759,21623
|
|
20241205,101800,3737070890,760,761,762,760,9885
|
|
20241205,101700,3729551342,761,763,763,760,4870
|
|
20241205,101600,3725844127,765,759,765,759,11100
|
|
20241205,101500,3717388717,758,758,761,758,18924
|
|
20241205,101400,3703039024,758,759,759,758,2477
|
|
20241205,101300,3701159351,759,762,762,759,4757
|
|
20241205,101200,3697545111,762,762,766,762,10873
|
|
20241205,101100,3689258619,762,760,762,759,6247
|
|
20241205,101000,3684512472,760,764,764,760,40324
|
|
20241205,100900,3653802327,763,763,763,763,11617
|
|
20241205,100800,3644938556,763,763,763,762,22458
|
|
20241205,100700,3627808676,763,764,764,763,5708
|
|
20241205,100600,3623450537,764,761,765,761,4985
|
|
20241205,100500,3619642912,762,764,764,761,14179
|
|
20241205,100400,3608846360,764,764,765,761,26899
|
|
20241205,100300,3588336322,764,765,765,764,2232
|
|
20241205,100200,3586628939,765,770,771,765,19505
|
|
20241205,100100,3571661365,771,766,772,766,17776
|
|
20241205,100000,3557975752,766,767,770,765,17037
|
|
20241205,095900,3544874300,764,770,770,764,29201
|
|
20241205,095800,3522460355,769,765,771,764,23870
|
|
20241205,095700,3504117047,765,768,768,764,7780
|
|
20241205,095600,3498159253,769,772,773,769,47090
|
|
20241205,095500,3461825604,772,770,773,770,71633
|
|
20241205,095400,3406578316,770,769,771,767,23837
|
|
20241205,095300,3388235262,770,763,770,761,47028
|
|
20241205,095200,3352241836,764,760,764,759,12192
|
|
20241205,095100,3342972321,760,759,760,758,8429
|
|
20241205,095000,3336578619,760,761,763,759,15285
|
|
20241205,094900,3324954751,763,761,765,761,72277
|
|
20241205,094800,3269775795,763,763,764,761,14000
|
|
20241205,094700,3259092046,762,760,763,758,29668
|
|
20241205,094600,3236532624,759,759,760,756,22780
|
|
20241205,094500,3219278820,757,759,759,757,4845
|
|
20241205,094400,3215603692,757,763,763,756,39875
|
|
20241205,094300,3185332963,762,754,765,754,45270
|
|
20241205,094200,3150929195,754,754,754,752,18047
|
|
20241205,094100,3137346937,754,754,757,752,12534
|
|
20241205,094000,3127891549,754,753,754,752,20324
|
|
20241205,093900,3112593331,753,754,755,752,22176
|
|
20241205,093800,3095902733,756,759,760,753,25021
|
|
20241205,093700,3076947277,760,756,762,755,50606
|
|
20241205,093600,3038539021,756,756,758,756,21931
|
|
20241205,093500,3021934407,757,755,757,753,28082
|
|
20241205,093400,3000754287,754,756,756,754,4442
|
|
20241205,093300,2997403666,756,756,757,753,21542
|
|
20241205,093200,2981146334,757,759,759,757,26407
|
|
20241205,093100,2961132457,759,755,759,755,10061
|
|
20241205,093000,2953520083,755,753,756,751,28062
|
|
20241205,092900,2932393546,752,757,757,752,15343
|
|
20241205,092800,2920828768,757,757,757,754,30688
|
|
20241205,092700,2897646421,756,761,761,756,60452
|
|
20241205,092600,2851740523,761,760,762,758,43078
|
|
20241205,092500,2819010664,759,758,759,757,18878
|
|
20241205,092400,2804702566,758,762,762,758,24091
|
|
20241205,092300,2786396378,763,762,763,761,18965
|
|
20241205,092200,2771958645,762,763,764,761,11758
|
|
20241205,092100,2762993702,763,764,765,763,6903
|
|
20241205,092000,2757721865,764,768,768,763,41899
|
|
20241205,091900,2725661672,768,768,768,765,20615
|
|
20241205,091800,2709842415,768,768,768,765,34374
|
|
20241205,091700,2683488076,768,768,770,766,60720
|
|
20241205,091600,2636905569,768,769,769,765,81142
|
|
20241205,091500,2574688929,770,768,771,763,78864
|
|
20241205,091400,2514101051,769,758,769,757,107197
|
|
20241205,091300,2432229061,758,760,762,757,39412
|
|
20241205,091200,2402301709,761,750,762,750,56466
|
|
20241205,091100,2359602451,750,756,762,750,118722
|
|
20241205,091000,2270075217,756,762,762,754,77129
|
|
20241205,090900,2211586396,762,764,772,760,104530
|
|
20241205,090800,2131749380,764,763,764,753,271453
|
|
20241205,090700,1925411513,762,763,764,760,86412
|
|
20241205,090600,1859503729,763,761,764,761,122142
|
|
20241205,090500,1766270020,763,768,770,758,282869
|
|
20241205,090400,1550455420,768,781,781,767,195575
|
|
20241205,090300,1399437133,778,793,793,777,279507
|
|
20241205,090200,1179991706,793,810,810,789,233674
|
|
20241205,090100,993251722,810,814,816,805,340373
|
|
20241205,090000,717619655,813,769,827,769,887893
|