624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,192100,2821121536,739,739,739,739,30747
|
|
20241206,192000,2821121536,739,739,739,739,0
|
|
20241206,191900,2821121536,739,739,739,739,0
|
|
20241206,191800,2821121536,739,739,739,739,0
|
|
20241206,191700,2821121536,739,739,739,739,0
|
|
20241206,191600,2821121536,739,739,739,739,0
|
|
20241206,191500,2821121536,739,739,739,739,0
|
|
20241206,191400,2821121536,739,739,739,739,0
|
|
20241206,191300,2821121536,739,739,739,739,0
|
|
20241206,191200,2821121536,739,739,739,739,0
|
|
20241206,191100,2821121536,739,739,739,739,0
|
|
20241206,191000,2821121536,739,739,739,739,0
|
|
20241206,190900,2821121536,739,739,739,739,0
|
|
20241206,190800,2821121536,739,739,739,739,0
|
|
20241206,190700,2821121536,739,739,739,739,0
|
|
20241206,190600,2821121536,739,739,739,739,0
|
|
20241206,190500,2821121536,739,739,739,739,0
|
|
20241206,190400,2821121536,739,739,739,739,0
|
|
20241206,190300,2821121536,739,739,739,739,0
|
|
20241206,190200,2821121536,739,739,739,739,0
|
|
20241206,190100,2821121536,739,739,739,739,0
|
|
20241206,190000,2821121536,739,739,739,739,0
|
|
20241206,185900,2821121536,739,739,739,739,0
|
|
20241206,185800,2821121536,739,739,739,739,0
|
|
20241206,185700,2821121536,739,739,739,739,0
|
|
20241206,185600,2821121536,739,739,739,739,0
|
|
20241206,185500,2821121536,739,739,739,739,0
|
|
20241206,185400,2821121536,739,739,739,739,0
|
|
20241206,185300,2821121536,739,739,739,739,0
|
|
20241206,185200,2821121536,739,739,739,739,0
|
|
20241206,185100,2821121536,739,739,739,739,30747
|
|
20241206,185000,2821121536,739,739,739,739,0
|
|
20241206,184900,2821121536,739,739,739,739,0
|
|
20241206,184800,2821121536,739,739,739,739,0
|
|
20241206,184700,2821121536,739,739,739,739,0
|
|
20241206,184600,2821121536,739,739,739,739,0
|
|
20241206,184500,2821121536,739,739,739,739,0
|
|
20241206,184400,2821121536,739,739,739,739,0
|
|
20241206,184300,2821121536,739,739,739,739,0
|
|
20241206,184200,2821121536,739,739,739,739,0
|
|
20241206,184100,2821121536,739,739,739,739,0
|
|
20241206,184000,2821121536,739,739,739,739,0
|
|
20241206,183900,2821121536,739,739,739,739,0
|
|
20241206,183800,2821121536,739,739,739,739,0
|
|
20241206,183700,2821121536,739,739,739,739,0
|
|
20241206,183600,2821121536,739,739,739,739,0
|
|
20241206,183500,2821121536,739,739,739,739,0
|
|
20241206,183400,2821121536,739,739,739,739,0
|
|
20241206,183300,2821121536,739,739,739,739,0
|
|
20241206,183200,2821121536,739,739,739,739,0
|
|
20241206,183100,2821121536,739,739,739,739,0
|
|
20241206,183000,2821121536,739,739,739,739,0
|
|
20241206,182900,2821121536,739,739,739,739,0
|
|
20241206,182800,2821121536,739,739,739,739,0
|
|
20241206,182700,2821121536,739,739,739,739,0
|
|
20241206,182600,2821121536,739,739,739,739,0
|
|
20241206,182500,2821121536,739,739,739,739,0
|
|
20241206,182400,2821121536,739,739,739,739,0
|
|
20241206,182300,2821121536,739,739,739,739,0
|
|
20241206,182200,2821121536,739,739,739,739,0
|
|
20241206,182100,2821121536,739,739,739,739,30747
|
|
20241206,182000,2821121536,739,739,739,739,0
|
|
20241206,181900,2821121536,739,739,739,739,0
|
|
20241206,181800,2821121536,739,739,739,739,0
|
|
20241206,181700,2821121536,739,739,739,739,0
|
|
20241206,181600,2821121536,739,739,739,739,0
|
|
20241206,181500,2821121536,739,739,739,739,0
|
|
20241206,181400,2821121536,739,739,739,739,0
|
|
20241206,181300,2821121536,739,739,739,739,0
|
|
20241206,181200,2821121536,739,739,739,739,0
|
|
20241206,181100,2821121536,739,739,739,739,0
|
|
20241206,181000,2821121536,739,739,739,739,0
|
|
20241206,180900,2821121536,739,739,739,739,0
|
|
20241206,180800,2821121536,739,739,739,739,0
|
|
20241206,180700,2821121536,739,739,739,739,0
|
|
20241206,180600,2821121536,739,739,739,739,0
|
|
20241206,180500,2821121536,739,739,739,739,0
|
|
20241206,180400,2821121536,739,739,739,739,0
|
|
20241206,180300,2821121536,739,739,739,739,0
|
|
20241206,180200,2821121536,739,739,739,739,0
|
|
20241206,180100,2821121536,739,739,739,739,0
|
|
20241206,180000,2821121536,739,739,739,739,0
|
|
20241206,175900,2821121536,739,739,739,739,0
|
|
20241206,175800,2821121536,739,739,739,739,0
|
|
20241206,175700,2821121536,739,739,739,739,0
|
|
20241206,175600,2821121536,739,739,739,739,0
|
|
20241206,175500,2821121536,739,739,739,739,0
|
|
20241206,175400,2821121536,739,739,739,739,0
|
|
20241206,175300,2821121536,739,739,739,739,0
|
|
20241206,175200,2821121536,739,739,739,739,0
|
|
20241206,175100,2821121536,739,739,739,739,30747
|
|
20241206,175000,2821121536,739,739,739,739,0
|
|
20241206,174900,2821121536,739,739,739,739,0
|
|
20241206,174800,2821121536,739,739,739,739,0
|
|
20241206,174700,2821121536,739,739,739,739,0
|
|
20241206,174600,2821121536,739,739,739,739,0
|
|
20241206,174500,2821121536,739,739,739,739,0
|
|
20241206,174400,2821121536,739,739,739,739,0
|
|
20241206,174300,2821121536,739,739,739,739,0
|
|
20241206,174200,2821121536,739,739,739,739,0
|
|
20241206,174100,2821121536,739,739,739,739,0
|
|
20241206,174000,2821121536,739,739,739,739,0
|
|
20241206,173900,2821121536,739,739,739,739,0
|
|
20241206,173800,2821121536,739,739,739,739,0
|
|
20241206,173700,2821121536,739,739,739,739,0
|
|
20241206,173600,2821121536,739,739,739,739,0
|
|
20241206,173500,2821121536,739,739,739,739,0
|
|
20241206,173400,2821121536,739,739,739,739,0
|
|
20241206,173300,2821121536,739,739,739,739,0
|
|
20241206,173200,2821121536,739,739,739,739,0
|
|
20241206,173100,2821121536,739,739,739,739,0
|
|
20241206,173000,2821121536,739,739,739,739,0
|
|
20241206,172900,2821121536,739,739,739,739,0
|
|
20241206,172800,2821121536,739,739,739,739,0
|
|
20241206,172700,2821121536,739,739,739,739,0
|
|
20241206,172600,2821121536,739,739,739,739,0
|
|
20241206,172500,2821121536,739,739,739,739,0
|
|
20241206,172400,2821121536,739,739,739,739,0
|
|
20241206,172300,2821121536,739,739,739,739,0
|
|
20241206,172200,2821121536,739,739,739,739,0
|
|
20241206,172100,2821121536,739,739,739,739,30747
|
|
20241206,172000,2821121536,739,739,739,739,0
|
|
20241206,171900,2821121536,739,739,739,739,0
|
|
20241206,171800,2821121536,739,739,739,739,0
|
|
20241206,171700,2821121536,739,739,739,739,0
|
|
20241206,171600,2821121536,739,739,739,739,0
|
|
20241206,171500,2821121536,739,739,739,739,0
|
|
20241206,171400,2821121536,739,739,739,739,0
|
|
20241206,171300,2821121536,739,739,739,739,0
|
|
20241206,171200,2821121536,739,739,739,739,0
|
|
20241206,171100,2821121536,739,739,739,739,0
|
|
20241206,171000,2821121536,739,739,739,739,0
|
|
20241206,170900,2821121536,739,739,739,739,0
|
|
20241206,170800,2821121536,739,739,739,739,0
|
|
20241206,170700,2821121536,739,739,739,739,0
|
|
20241206,170600,2821121536,739,739,739,739,0
|
|
20241206,170500,2821121536,739,739,739,739,0
|
|
20241206,170400,2821121536,739,739,739,739,0
|
|
20241206,170300,2821121536,739,739,739,739,0
|
|
20241206,170200,2821121536,739,739,739,739,0
|
|
20241206,170100,2821121536,739,739,739,739,0
|
|
20241206,170000,2821121536,739,739,739,739,0
|
|
20241206,165900,2821121536,739,739,739,739,0
|
|
20241206,165800,2821121536,739,739,739,739,0
|
|
20241206,165700,2821121536,739,739,739,739,0
|
|
20241206,165600,2821121536,739,739,739,739,0
|
|
20241206,165500,2821121536,739,739,739,739,0
|
|
20241206,165400,2821121536,739,739,739,739,0
|
|
20241206,165300,2821121536,739,739,739,739,0
|
|
20241206,165200,2821121536,739,739,739,739,0
|
|
20241206,165100,2821121536,739,739,739,739,30747
|
|
20241206,165000,2821121536,739,739,739,739,0
|
|
20241206,164900,2821121536,739,739,739,739,0
|
|
20241206,164800,2821121536,739,739,739,739,0
|
|
20241206,164700,2821121536,739,739,739,739,0
|
|
20241206,164600,2821121536,739,739,739,739,0
|
|
20241206,164500,2821121536,739,739,739,739,0
|
|
20241206,164400,2821121536,739,739,739,739,0
|
|
20241206,164300,2821121536,739,739,739,739,0
|
|
20241206,164200,2821121536,739,739,739,739,0
|
|
20241206,164100,2821121536,739,739,739,739,0
|
|
20241206,164000,2821121536,739,739,739,739,0
|
|
20241206,163900,2821121536,739,739,739,739,0
|
|
20241206,163800,2821121536,739,739,739,739,0
|
|
20241206,163700,2821121536,739,739,739,739,0
|
|
20241206,163600,2821121536,739,739,739,739,0
|
|
20241206,163500,2821121536,739,739,739,739,0
|
|
20241206,163400,2821121536,739,739,739,739,0
|
|
20241206,163300,2821121536,739,739,739,739,0
|
|
20241206,163200,2821121536,739,739,739,739,0
|
|
20241206,163100,2821121536,739,739,739,739,0
|
|
20241206,163000,2821121536,739,739,739,739,0
|
|
20241206,162900,2821121536,739,739,739,739,0
|
|
20241206,162800,2821121536,739,739,739,739,0
|
|
20241206,162700,2821121536,739,739,739,739,0
|
|
20241206,162600,2821121536,739,739,739,739,0
|
|
20241206,162500,2821121536,739,739,739,739,0
|
|
20241206,162400,2821121536,739,739,739,739,0
|
|
20241206,162300,2821121536,739,739,739,739,0
|
|
20241206,162200,2821121536,739,739,739,739,0
|
|
20241206,162100,2821121536,739,739,739,739,30747
|
|
20241206,162000,2821121536,739,739,739,739,0
|
|
20241206,161900,2821121536,739,739,739,739,0
|
|
20241206,161800,2821121536,739,739,739,739,0
|
|
20241206,161700,2821121536,739,739,739,739,0
|
|
20241206,161600,2821121536,739,739,739,739,0
|
|
20241206,161500,2821121536,739,739,739,739,0
|
|
20241206,161400,2821121536,739,739,739,739,0
|
|
20241206,161300,2821121536,739,739,739,739,0
|
|
20241206,161200,2821121536,739,739,739,739,0
|
|
20241206,161100,2821121536,739,739,739,739,0
|
|
20241206,161000,2821121536,739,739,739,739,0
|
|
20241206,160900,2821121536,739,739,739,739,0
|
|
20241206,160800,2821121536,739,739,739,739,0
|
|
20241206,160700,2821121536,739,739,739,739,0
|
|
20241206,160600,2821121536,739,739,739,739,0
|
|
20241206,160500,2821121536,739,739,739,739,0
|
|
20241206,160400,2821121536,739,739,739,739,0
|
|
20241206,160300,2821121536,739,739,739,739,0
|
|
20241206,160200,2821121536,739,739,739,739,0
|
|
20241206,160100,2821121536,739,739,739,739,0
|
|
20241206,160000,2821121536,739,739,739,739,0
|
|
20241206,155900,2821121536,739,739,739,739,0
|
|
20241206,155800,2821121536,739,739,739,739,0
|
|
20241206,155700,2821121536,739,739,739,739,0
|
|
20241206,155600,2821121536,739,739,739,739,0
|
|
20241206,155500,2821121536,739,739,739,739,0
|
|
20241206,155400,2821121536,739,739,739,739,0
|
|
20241206,155300,2821121536,739,739,739,739,0
|
|
20241206,155200,2821121536,739,739,739,739,0
|
|
20241206,155100,2821121536,739,739,739,739,30747
|
|
20241206,155000,2821121536,739,739,739,739,0
|
|
20241206,154900,2821121536,739,739,739,739,0
|
|
20241206,154800,2821121536,739,739,739,739,0
|
|
20241206,154700,2821121536,739,739,739,739,0
|
|
20241206,154600,2821121536,739,739,739,739,0
|
|
20241206,154500,2821121536,739,739,739,739,0
|
|
20241206,154400,2821121536,739,739,739,739,0
|
|
20241206,154300,2821121536,739,739,739,739,0
|
|
20241206,154200,2821121536,739,739,739,739,0
|
|
20241206,154100,2821121536,739,739,739,739,0
|
|
20241206,154000,2821121536,739,739,739,739,0
|
|
20241206,153900,2821121536,739,739,739,739,0
|
|
20241206,153800,2821121536,739,739,739,739,0
|
|
20241206,153700,2821121536,739,739,739,739,0
|
|
20241206,153600,2821121536,739,739,739,739,0
|
|
20241206,153500,2821121536,739,739,739,739,0
|
|
20241206,153400,2821121536,739,739,739,739,0
|
|
20241206,153300,2821121536,739,739,739,739,0
|
|
20241206,153200,2821121536,739,739,739,739,0
|
|
20241206,153100,2821121536,739,739,739,739,0
|
|
20241206,153000,2821121536,739,739,739,739,30747
|
|
20241206,152900,2798399503,739,739,739,739,0
|
|
20241206,152800,2798399503,739,739,739,739,0
|
|
20241206,152700,2798399503,739,739,739,739,0
|
|
20241206,152600,2798399503,739,739,739,739,0
|
|
20241206,152500,2798399503,739,739,739,739,0
|
|
20241206,152400,2798399503,739,739,739,739,0
|
|
20241206,152300,2798399503,739,739,739,739,0
|
|
20241206,152200,2798399503,739,739,739,739,0
|
|
20241206,152100,2798399503,739,739,739,739,0
|
|
20241206,152000,2798399503,739,739,739,739,0
|
|
20241206,151900,2798399503,739,739,739,738,2052
|
|
20241206,151800,2796885075,738,739,739,738,15644
|
|
20241206,151700,2785334159,740,741,741,739,2991
|
|
20241206,151600,2783119829,741,739,741,738,16018
|
|
20241206,151500,2771277374,739,739,739,739,10388
|
|
20241206,151400,2763600642,739,740,740,739,6594
|
|
20241206,151300,2758726262,740,740,740,739,1021
|
|
20241206,151200,2757971722,739,740,740,739,3301
|
|
20241206,151100,2755531661,740,740,740,739,3699
|
|
20241206,151000,2752797637,739,741,741,739,5242
|
|
20241206,150900,2748919307,740,741,741,740,2641
|
|
20241206,150800,2746964936,742,743,743,740,5082
|
|
20241206,150700,2743203738,745,742,745,738,35636
|
|
20241206,150600,2716837043,744,743,744,742,2898
|
|
20241206,150500,2714686172,745,745,745,745,0
|
|
20241206,150400,2714686172,745,745,745,745,0
|
|
20241206,150300,2714686172,745,742,745,742,45
|
|
20241206,150200,2714652779,743,745,745,743,8203
|
|
20241206,150100,2708550679,746,744,746,744,6745
|
|
20241206,150000,2703527666,745,746,746,745,1716
|
|
20241206,145900,2702249017,746,747,747,746,1773
|
|
20241206,145800,2700925944,747,746,747,746,11754
|
|
20241206,145700,2692157459,746,745,746,745,6
|
|
20241206,145600,2692152988,746,746,747,746,112
|
|
20241206,145500,2692069335,747,746,747,746,3999
|
|
20241206,145400,2689083597,746,746,746,746,268
|
|
20241206,145300,2688883669,746,746,746,745,1259
|
|
20241206,145200,2687944456,746,745,746,745,4843
|
|
20241206,145100,2684333859,744,746,746,744,3
|
|
20241206,145000,2684331623,745,745,745,745,18532
|
|
20241206,144900,2670525283,745,745,745,745,5003
|
|
20241206,144800,2666798048,744,743,746,743,7341
|
|
20241206,144700,2661336489,742,743,743,741,82
|
|
20241206,144600,2661275644,742,742,742,742,13
|
|
20241206,144500,2661265998,741,742,742,741,1477
|
|
20241206,144400,2660171540,744,744,744,740,18239
|
|
20241206,144300,2646636872,743,742,743,742,832
|
|
20241206,144200,2646019464,743,743,744,742,4283
|
|
20241206,144100,2642834358,742,743,743,742,34
|
|
20241206,144000,2642809100,743,743,743,743,177
|
|
20241206,143900,2642677589,742,742,744,742,628
|
|
20241206,143800,2642210950,742,744,744,742,3040
|
|
20241206,143700,2639953036,745,745,745,743,1397
|
|
20241206,143600,2638912288,745,744,745,744,5
|
|
20241206,143500,2638908567,746,745,746,745,1001
|
|
20241206,143400,2638162384,743,744,745,743,8840
|
|
20241206,143300,2631584647,744,744,744,744,290
|
|
20241206,143200,2631368887,744,744,744,744,0
|
|
20241206,143100,2631368887,744,744,745,743,65
|
|
20241206,143000,2631320535,745,744,745,744,104
|
|
20241206,142900,2631243057,745,745,745,745,701
|
|
20241206,142800,2630720812,745,747,747,745,2779
|
|
20241206,142700,2628650219,746,747,747,745,963
|
|
20241206,142600,2627930945,747,746,747,746,6262
|
|
20241206,142500,2623254318,747,746,747,746,1927
|
|
20241206,142400,2621815653,746,745,746,745,3225
|
|
20241206,142300,2619409904,745,744,746,742,15613
|
|
20241206,142200,2607788248,744,744,744,744,10391
|
|
20241206,142100,2600057344,744,743,744,743,3278
|
|
20241206,142000,2597618789,743,740,744,740,40970
|
|
20241206,141900,2567227687,740,739,740,739,17030
|
|
20241206,141800,2554625597,740,739,740,739,13
|
|
20241206,141700,2554615989,740,740,740,739,887
|
|
20241206,141600,2553960494,739,739,740,739,3699
|
|
20241206,141500,2551225037,739,738,740,738,568
|
|
20241206,141400,2550805719,740,739,740,739,654
|
|
20241206,141300,2550322396,739,739,739,739,10
|
|
20241206,141200,2550315006,739,740,740,739,1004
|
|
20241206,141100,2549572921,739,739,739,739,1000
|
|
20241206,141000,2548833921,739,739,739,739,315
|
|
20241206,140900,2548601136,739,739,739,739,4377
|
|
20241206,140800,2545366533,739,739,739,739,1
|
|
20241206,140700,2545365794,740,740,740,740,500
|
|
20241206,140600,2544995794,740,740,740,740,22
|
|
20241206,140500,2544979514,740,739,740,739,241
|
|
20241206,140400,2544801414,739,739,740,739,563
|
|
20241206,140300,2544385356,739,740,740,739,4
|
|
20241206,140200,2544382399,739,739,740,739,7
|
|
20241206,140100,2544377224,739,740,740,739,153
|
|
20241206,140000,2544264023,740,741,741,740,1429
|
|
20241206,135900,2543206161,740,741,741,740,61
|
|
20241206,135800,2543161012,740,741,741,740,3373
|
|
20241206,135700,2540664986,740,740,740,740,1
|
|
20241206,135600,2540664246,741,741,741,740,23
|
|
20241206,135500,2540647205,740,741,741,740,2
|
|
20241206,135400,2540645724,741,741,742,740,2144
|
|
20241206,135300,2539057160,741,741,741,740,809
|
|
20241206,135200,2538458150,741,741,741,739,3173
|
|
20241206,135100,2536106960,741,741,741,741,1673
|
|
20241206,135000,2534867267,741,741,741,741,1
|
|
20241206,134900,2534866526,740,740,740,740,2207
|
|
20241206,134800,2533233346,741,740,741,739,4001
|
|
20241206,134700,2530276469,740,740,740,740,557
|
|
20241206,134600,2529864289,739,740,740,739,701
|
|
20241206,134500,2529346228,739,740,740,739,1202
|
|
20241206,134400,2528456750,740,739,740,739,2
|
|
20241206,134300,2528455271,739,739,739,739,1
|
|
20241206,134200,2528454532,739,740,740,739,1927
|
|
20241206,134100,2527029279,740,740,740,740,1166
|
|
20241206,134000,2526166439,741,740,741,740,2336
|
|
20241206,133900,2524436799,740,740,740,740,14146
|
|
20241206,133800,2513968759,740,740,740,740,0
|
|
20241206,133700,2513968759,740,740,740,740,120
|
|
20241206,133600,2513879959,739,739,739,739,525
|
|
20241206,133500,2513491984,738,739,739,737,44202
|
|
20241206,133400,2480880027,739,740,740,739,1328
|
|
20241206,133300,2479898089,740,740,740,740,20
|
|
20241206,133200,2479883289,740,738,740,738,374
|
|
20241206,133100,2479607275,738,738,738,738,2000
|
|
20241206,133000,2478131275,738,739,739,738,1011
|
|
20241206,132900,2477385106,739,739,739,739,7817
|
|
20241206,132800,2471608343,739,739,739,739,949
|
|
20241206,132700,2470907032,739,739,739,739,100
|
|
20241206,132600,2470833132,739,739,739,739,0
|
|
20241206,132500,2470833132,739,739,739,739,121
|
|
20241206,132400,2470743713,739,740,740,739,538
|
|
20241206,132300,2470346093,739,740,740,739,11
|
|
20241206,132200,2470337954,739,740,740,739,41
|
|
20241206,132100,2470307617,740,740,740,740,449
|
|
20241206,132000,2469975357,740,740,740,740,1991
|
|
20241206,131900,2468502017,740,739,740,739,6109
|
|
20241206,131800,2463987465,738,739,739,738,9853
|
|
20241206,131700,2456715490,739,739,739,738,6452
|
|
20241206,131600,2451953679,738,739,739,738,2038
|
|
20241206,131500,2450447611,739,739,739,739,10
|
|
20241206,131400,2450440221,739,739,739,739,343
|
|
20241206,131300,2450186744,739,740,740,739,6
|
|
20241206,131200,2450182307,740,738,740,738,16992
|
|
20241206,131100,2437642209,740,740,740,740,1
|
|
20241206,131000,2437641469,738,739,739,738,1202
|
|
20241206,130900,2436754344,739,739,739,739,3773
|
|
20241206,130800,2433966097,738,739,739,738,209
|
|
20241206,130700,2433811854,738,738,738,738,9
|
|
20241206,130600,2433805212,738,738,739,738,11600
|
|
20241206,130500,2425244411,739,739,739,739,332
|
|
20241206,130400,2424999063,738,739,739,738,17554
|
|
20241206,130300,2412033834,739,741,741,738,60738
|
|
20241206,130200,2367100118,740,741,741,740,2965
|
|
20241206,130100,2364905896,741,741,741,740,4086
|
|
20241206,130000,2361882248,740,740,741,740,3111
|
|
20241206,125900,2359580107,741,740,741,740,221
|
|
20241206,125800,2359416546,741,741,741,741,0
|
|
20241206,125700,2359416546,741,741,741,741,2
|
|
20241206,125600,2359415064,741,741,741,740,2765
|
|
20241206,125500,2357367213,741,741,741,741,12
|
|
20241206,125400,2357358321,741,740,741,740,41
|
|
20241206,125300,2357327980,740,740,740,740,213
|
|
20241206,125200,2357170360,740,741,741,740,438
|
|
20241206,125100,2356846030,741,740,741,740,8686
|
|
20241206,125000,2350418360,740,740,740,740,28850
|
|
20241206,124900,2329069360,740,741,741,740,124
|
|
20241206,124800,2328977586,741,740,741,740,210
|
|
20241206,124700,2328822184,740,740,740,740,1974
|
|
20241206,124600,2327361424,741,741,741,741,1
|
|
20241206,124500,2327360683,740,741,741,740,102
|
|
20241206,124400,2327285201,741,742,742,741,575
|
|
20241206,124300,2326859123,741,741,742,740,13735
|
|
20241206,124200,2316668975,740,741,741,740,104
|
|
20241206,124100,2316592011,741,741,741,741,627
|
|
20241206,124000,2316127404,742,742,742,742,26
|
|
20241206,123900,2316108112,741,742,742,741,314
|
|
20241206,123800,2315875336,740,741,741,740,13188
|
|
20241206,123700,2306116206,741,741,741,741,6132
|
|
20241206,123600,2301572394,740,741,741,740,1118
|
|
20241206,123500,2300745064,740,741,741,740,374
|
|
20241206,123400,2300468183,740,740,740,740,10185
|
|
20241206,123300,2292931283,741,741,741,741,35
|
|
20241206,123200,2292905348,741,740,741,740,3083
|
|
20241206,123100,2290620851,741,741,741,740,2316
|
|
20241206,123000,2288904903,741,742,742,741,1341
|
|
20241206,122900,2287911211,742,742,742,742,115
|
|
20241206,122800,2287825881,742,742,742,742,200
|
|
20241206,122700,2287677481,741,742,742,741,254
|
|
20241206,122600,2287489221,742,742,742,741,2678
|
|
20241206,122500,2285503543,742,741,742,741,4089
|
|
20241206,122400,2282469793,740,741,741,740,55
|
|
20241206,122300,2282429063,740,740,740,740,6850
|
|
20241206,122200,2277360063,741,741,741,741,600
|
|
20241206,122100,2276915463,740,742,742,740,17618
|
|
20241206,122000,2263878044,741,741,741,741,6826
|
|
20241206,121900,2258819978,741,741,743,741,525
|
|
20241206,121800,2258430333,741,741,741,741,500
|
|
20241206,121700,2258059833,741,741,741,741,379
|
|
20241206,121600,2257778994,741,741,741,741,0
|
|
20241206,121500,2257778994,741,742,743,741,3430
|
|
20241206,121400,2255233687,741,741,741,740,24714
|
|
20241206,121300,2236920803,741,741,741,741,5014
|
|
20241206,121200,2233205429,741,741,741,741,5000
|
|
20241206,121100,2229500429,741,741,741,741,117
|
|
20241206,121000,2229413732,741,741,741,741,12592
|
|
20241206,120900,2220083060,742,742,742,741,1494
|
|
20241206,120800,2218975453,742,741,742,741,490
|
|
20241206,120700,2218612217,741,741,741,741,0
|
|
20241206,120600,2218612217,741,741,741,741,208
|
|
20241206,120500,2218458089,741,741,741,741,1368
|
|
20241206,120400,2217444401,741,741,741,741,501
|
|
20241206,120300,2217073160,741,742,742,741,10155
|
|
20241206,120200,2209544950,742,742,742,742,3923
|
|
20241206,120100,2206634084,743,743,743,742,4315
|
|
20241206,120000,2203432043,741,742,742,741,15583
|
|
20241206,115900,2191879845,742,742,742,742,1037
|
|
20241206,115800,2191110391,742,742,742,741,2358
|
|
20241206,115700,2189360963,741,742,743,741,9007
|
|
20241206,115600,2182677839,742,742,742,742,2394
|
|
20241206,115500,2180901491,742,742,742,742,2039
|
|
20241206,115400,2179388553,742,743,743,742,2652
|
|
20241206,115300,2177420766,744,742,745,742,202
|
|
20241206,115200,2177270677,742,742,742,741,1784
|
|
20241206,115100,2175946955,742,743,743,741,25054
|
|
20241206,115000,2157364188,744,744,745,744,582
|
|
20241206,114900,2156931170,744,745,745,744,303
|
|
20241206,114800,2156705548,744,744,744,744,467
|
|
20241206,114700,2156358100,745,745,745,745,5667
|
|
20241206,114600,2152136185,745,746,746,745,925
|
|
20241206,114500,2151446243,746,747,747,746,994
|
|
20241206,114400,2150704717,746,746,746,746,1811
|
|
20241206,114300,2149353711,745,745,745,745,0
|
|
20241206,114200,2149353711,745,743,745,743,15
|
|
20241206,114100,2149342556,743,743,743,743,222
|
|
20241206,114000,2149177610,743,745,745,743,2270
|
|
20241206,113900,2147488174,745,746,746,745,3
|
|
20241206,113800,2147485937,746,745,746,745,276
|
|
20241206,113700,2147280103,745,743,745,743,3762
|
|
20241206,113600,2144478129,743,743,743,742,9344
|
|
20241206,113500,2137535539,744,745,746,743,3224
|
|
20241206,113400,2135136865,745,745,745,745,162
|
|
20241206,113300,2135016175,745,747,747,745,7121
|
|
20241206,113200,2129709058,747,747,747,747,203
|
|
20241206,113100,2129557417,747,746,747,746,2092
|
|
20241206,113000,2127995740,746,746,746,746,21
|
|
20241206,112900,2127980074,746,746,746,746,208
|
|
20241206,112800,2127824906,746,746,746,746,1
|
|
20241206,112700,2127824160,747,747,747,747,2
|
|
20241206,112600,2127822666,747,746,747,745,3522
|
|
20241206,112500,2125198214,746,746,747,746,615
|
|
20241206,112400,2124739417,748,746,748,746,2310
|
|
20241206,112300,2123015938,747,746,747,746,23
|
|
20241206,112200,2122998760,746,746,746,746,4133
|
|
20241206,112100,2119915542,746,747,748,746,10233
|
|
20241206,112000,2112272970,747,748,748,747,3048
|
|
20241206,111900,2109993289,748,748,748,748,4797
|
|
20241206,111800,2106405133,748,744,748,744,10205
|
|
20241206,111700,2098794359,745,743,745,743,6707
|
|
20241206,111600,2093801174,743,743,743,743,1398
|
|
20241206,111500,2092762460,743,742,744,742,556
|
|
20241206,111400,2092348803,742,743,743,742,11527
|
|
20241206,111300,2083792744,742,742,742,742,62
|
|
20241206,111200,2083746740,742,742,742,742,2440
|
|
20241206,111100,2081936260,743,743,743,743,1
|
|
20241206,111000,2081935517,743,743,743,743,2326
|
|
20241206,110900,2080207299,744,745,745,744,1460
|
|
20241206,110800,2079121057,745,746,746,745,2288
|
|
20241206,110700,2077416292,745,743,746,743,24652
|
|
20241206,110600,2059066438,742,743,743,742,4695
|
|
20241206,110500,2055579718,743,744,744,743,3130
|
|
20241206,110400,2053251106,744,745,746,744,14467
|
|
20241206,110300,2042481191,745,744,745,744,14613
|
|
20241206,110200,2031600709,743,741,745,741,4429
|
|
20241206,110100,2028307637,741,743,743,741,5255
|
|
20241206,110000,2024403682,741,743,743,741,16437
|
|
20241206,105900,2012203451,742,742,743,742,17061
|
|
20241206,105800,1999544140,742,740,742,740,4017
|
|
20241206,105700,1996567532,740,740,740,740,2370
|
|
20241206,105600,1994813732,740,740,741,740,11978
|
|
20241206,105500,1985944185,740,740,740,740,389
|
|
20241206,105400,1985656325,740,740,740,740,8991
|
|
20241206,105300,1979002985,740,741,742,740,5010
|
|
20241206,105200,1975295468,740,742,742,740,17251
|
|
20241206,105100,1962522673,742,742,742,741,5826
|
|
20241206,105000,1958199993,741,743,743,741,11761
|
|
20241206,104900,1949479504,741,742,742,741,3574
|
|
20241206,104800,1946829570,741,741,742,741,2993
|
|
20241206,104700,1944611756,741,741,744,740,4170
|
|
20241206,104600,1941524217,744,744,744,741,7716
|
|
20241206,104500,1935800141,744,742,744,740,10915
|
|
20241206,104400,1927712706,742,743,744,742,8724
|
|
20241206,104300,1921229815,743,742,743,741,12063
|
|
20241206,104200,1912274814,740,740,742,739,16390
|
|
20241206,104100,1900137377,740,742,742,740,4009
|
|
20241206,104000,1897166879,741,742,742,740,12061
|
|
20241206,103900,1888232998,742,742,743,741,1582
|
|
20241206,103800,1887059723,740,740,740,740,34
|
|
20241206,103700,1887034563,741,745,745,741,4579
|
|
20241206,103600,1883640786,743,746,746,743,10326
|
|
20241206,103500,1875963918,746,746,746,746,1516
|
|
20241206,103400,1874832982,746,746,746,745,9237
|
|
20241206,103300,1867947735,745,743,745,743,11410
|
|
20241206,103200,1859448076,744,742,745,742,22575
|
|
20241206,103100,1842654079,742,739,744,739,23948
|
|
20241206,103000,1824884444,739,740,741,739,667
|
|
20241206,102900,1824391427,739,738,739,738,7423
|
|
20241206,102800,1818910220,738,738,739,738,21849
|
|
20241206,102700,1802785591,738,740,740,738,34121
|
|
20241206,102600,1777563454,740,741,742,739,558
|
|
20241206,102500,1777150764,742,739,742,738,26094
|
|
20241206,102400,1757866734,739,739,740,738,17874
|
|
20241206,102300,1744660954,739,742,742,739,16591
|
|
20241206,102200,1732379480,741,738,742,737,41217
|
|
20241206,102100,1701924093,739,737,739,737,20723
|
|
20241206,102000,1686636816,737,739,739,737,38134
|
|
20241206,101900,1658482788,739,740,740,739,56451
|
|
20241206,101800,1616718860,740,740,741,740,9535
|
|
20241206,101700,1609662955,740,740,740,740,3783
|
|
20241206,101600,1606863535,741,742,742,740,10145
|
|
20241206,101500,1599347062,741,742,742,741,1601
|
|
20241206,101400,1598160720,741,741,742,741,14928
|
|
20241206,101300,1587098673,742,742,742,742,5813
|
|
20241206,101200,1582785427,742,741,742,741,2080
|
|
20241206,101100,1581242147,741,742,742,741,5376
|
|
20241206,101000,1577256363,742,742,743,741,3827
|
|
20241206,100900,1574418185,741,742,742,741,20153
|
|
20241206,100800,1559482741,741,742,742,741,1751
|
|
20241206,100700,1558185191,742,742,742,741,2432
|
|
20241206,100600,1556381147,742,742,743,742,4644
|
|
20241206,100500,1552933674,742,742,742,741,11066
|
|
20241206,100400,1544732797,742,741,742,741,2351
|
|
20241206,100300,1542988856,742,740,742,740,4007
|
|
20241206,100200,1540017062,740,740,740,740,8312
|
|
20241206,100100,1533866182,741,743,743,741,7974
|
|
20241206,100000,1527951479,743,744,744,743,1971
|
|
20241206,095900,1526486814,745,743,745,743,5329
|
|
20241206,095800,1522527349,743,743,743,741,5941
|
|
20241206,095700,1518119383,743,743,743,743,3119
|
|
20241206,095600,1515801966,742,742,742,742,6919
|
|
20241206,095500,1510668068,745,741,745,741,6171
|
|
20241206,095400,1506088460,740,741,742,740,19624
|
|
20241206,095300,1491562892,744,742,744,740,20424
|
|
20241206,095200,1476438227,743,741,743,741,6523
|
|
20241206,095100,1471599883,741,741,743,741,12166
|
|
20241206,095000,1462583068,740,743,743,740,12985
|
|
20241206,094900,1452967217,741,743,744,741,2235
|
|
20241206,094800,1451310297,744,741,746,741,10065
|
|
20241206,094700,1443822266,745,743,745,742,15028
|
|
20241206,094600,1432647636,741,744,745,741,4408
|
|
20241206,094500,1429371646,743,745,746,743,5590
|
|
20241206,094400,1425205740,744,744,745,744,3393
|
|
20241206,094300,1422679934,743,741,744,741,23179
|
|
20241206,094200,1405475139,741,742,742,738,12165
|
|
20241206,094100,1396466507,742,738,743,738,8545
|
|
20241206,094000,1390135181,738,740,740,738,31980
|
|
20241206,093900,1366512238,742,742,742,741,6151
|
|
20241206,093800,1361950772,744,741,744,741,18454
|
|
20241206,093700,1348255811,741,738,742,738,11128
|
|
20241206,093600,1340024977,738,740,741,738,18882
|
|
20241206,093500,1326069729,740,738,741,738,5373
|
|
20241206,093400,1322096674,738,736,738,736,9694
|
|
20241206,093300,1314953134,736,739,739,736,25467
|
|
20241206,093200,1296180536,738,740,741,738,107137
|
|
20241206,093100,1216912505,740,740,742,740,151397
|
|
20241206,093000,1104863202,741,741,742,741,16469
|
|
20241206,092900,1092659672,741,743,743,741,68097
|
|
20241206,092800,1042171688,742,742,743,742,7003
|
|
20241206,092700,1036973161,742,742,742,741,11342
|
|
20241206,092600,1028559188,744,742,744,742,36662
|
|
20241206,092500,1001334769,742,744,745,741,78188
|
|
20241206,092400,943343930,744,747,749,744,8274
|
|
20241206,092300,937164567,748,744,749,742,19685
|
|
20241206,092200,922531357,743,745,746,743,21609
|
|
20241206,092100,906465441,745,748,750,744,50722
|
|
20241206,092000,868576904,749,746,749,746,9265
|
|
20241206,091900,861652901,746,746,747,746,3672
|
|
20241206,091800,858913381,747,746,747,745,4120
|
|
20241206,091700,855839939,746,744,748,744,8918
|
|
20241206,091600,849185684,743,744,745,742,35440
|
|
20241206,091500,822839628,745,746,747,745,68647
|
|
20241206,091400,771674825,746,746,747,745,26523
|
|
20241206,091300,751908046,746,747,747,745,30931
|
|
20241206,091200,728852668,746,747,748,746,43596
|
|
20241206,091100,696275413,747,751,751,746,29842
|
|
20241206,091000,673947376,752,747,754,745,46581
|
|
20241206,090900,639014077,747,747,748,745,52828
|
|
20241206,090800,599613807,748,749,749,747,23821
|
|
20241206,090700,581797722,749,752,754,749,24822
|
|
20241206,090600,563167999,755,757,758,752,14649
|
|
20241206,090500,552098940,757,751,757,750,23746
|
|
20241206,090400,534189110,751,752,753,748,33407
|
|
20241206,090300,509117849,751,746,751,743,85015
|
|
20241206,090200,445780933,746,753,753,745,118635
|
|
20241206,090100,357226720,754,746,760,745,131261
|
|
20241206,090000,258919282,745,754,765,743,341476
|