620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,191700,2158268276,780,780,780,780,41191
|
|
20241212,191600,2158268276,780,780,780,780,0
|
|
20241212,191500,2158268276,780,780,780,780,0
|
|
20241212,191400,2158268276,780,780,780,780,0
|
|
20241212,191300,2158268276,780,780,780,780,0
|
|
20241212,191200,2158268276,780,780,780,780,0
|
|
20241212,191100,2158268276,780,780,780,780,0
|
|
20241212,191000,2158268276,780,780,780,780,0
|
|
20241212,190900,2158268276,780,780,780,780,0
|
|
20241212,190800,2158268276,780,780,780,780,0
|
|
20241212,190700,2158268276,780,780,780,780,0
|
|
20241212,190600,2158268276,780,780,780,780,0
|
|
20241212,190500,2158268276,780,780,780,780,0
|
|
20241212,190400,2158268276,780,780,780,780,0
|
|
20241212,190300,2158268276,780,780,780,780,0
|
|
20241212,190200,2158268276,780,780,780,780,0
|
|
20241212,190100,2158268276,780,780,780,780,0
|
|
20241212,190000,2158268276,780,780,780,780,0
|
|
20241212,185900,2158268276,780,780,780,780,0
|
|
20241212,185800,2158268276,780,780,780,780,0
|
|
20241212,185700,2158268276,780,780,780,780,0
|
|
20241212,185600,2158268276,780,780,780,780,0
|
|
20241212,185500,2158268276,780,780,780,780,0
|
|
20241212,185400,2158268276,780,780,780,780,0
|
|
20241212,185300,2158268276,780,780,780,780,0
|
|
20241212,185200,2158268276,780,780,780,780,0
|
|
20241212,185100,2158268276,780,780,780,780,0
|
|
20241212,185000,2158268276,780,780,780,780,0
|
|
20241212,184900,2158268276,780,780,780,780,0
|
|
20241212,184800,2158268276,780,780,780,780,0
|
|
20241212,184700,2158268276,780,780,780,780,41191
|
|
20241212,184600,2158268276,780,780,780,780,0
|
|
20241212,184500,2158268276,780,780,780,780,0
|
|
20241212,184400,2158268276,780,780,780,780,0
|
|
20241212,184300,2158268276,780,780,780,780,0
|
|
20241212,184200,2158268276,780,780,780,780,0
|
|
20241212,184100,2158268276,780,780,780,780,0
|
|
20241212,184000,2158268276,780,780,780,780,0
|
|
20241212,183900,2158268276,780,780,780,780,0
|
|
20241212,183800,2158268276,780,780,780,780,0
|
|
20241212,183700,2158268276,780,780,780,780,0
|
|
20241212,183600,2158268276,780,780,780,780,0
|
|
20241212,183500,2158268276,780,780,780,780,0
|
|
20241212,183400,2158268276,780,780,780,780,0
|
|
20241212,183300,2158268276,780,780,780,780,0
|
|
20241212,183200,2158268276,780,780,780,780,0
|
|
20241212,183100,2158268276,780,780,780,780,0
|
|
20241212,183000,2158268276,780,780,780,780,0
|
|
20241212,182900,2158268276,780,780,780,780,0
|
|
20241212,182800,2158268276,780,780,780,780,0
|
|
20241212,182700,2158268276,780,780,780,780,0
|
|
20241212,182600,2158268276,780,780,780,780,0
|
|
20241212,182500,2158268276,780,780,780,780,0
|
|
20241212,182400,2158268276,780,780,780,780,0
|
|
20241212,182300,2158268276,780,780,780,780,0
|
|
20241212,182200,2158268276,780,780,780,780,0
|
|
20241212,182100,2158268276,780,780,780,780,0
|
|
20241212,182000,2158268276,780,780,780,780,0
|
|
20241212,181900,2158268276,780,780,780,780,0
|
|
20241212,181800,2158268276,780,780,780,780,0
|
|
20241212,181700,2158268276,780,780,780,780,41191
|
|
20241212,181600,2158268276,780,780,780,780,0
|
|
20241212,181500,2158268276,780,780,780,780,0
|
|
20241212,181400,2158268276,780,780,780,780,0
|
|
20241212,181300,2158268276,780,780,780,780,0
|
|
20241212,181200,2158268276,780,780,780,780,0
|
|
20241212,181100,2158268276,780,780,780,780,0
|
|
20241212,181000,2158268276,780,780,780,780,0
|
|
20241212,180900,2158268276,780,780,780,780,0
|
|
20241212,180800,2158268276,780,780,780,780,0
|
|
20241212,180700,2158268276,780,780,780,780,0
|
|
20241212,180600,2158268276,780,780,780,780,0
|
|
20241212,180500,2158268276,780,780,780,780,0
|
|
20241212,180400,2158268276,780,780,780,780,0
|
|
20241212,180300,2158268276,780,780,780,780,0
|
|
20241212,180200,2158268276,780,780,780,780,0
|
|
20241212,180100,2158268276,780,780,780,780,0
|
|
20241212,180000,2158268276,780,780,780,780,0
|
|
20241212,175900,2158268276,780,780,780,780,0
|
|
20241212,175800,2158268276,780,780,780,780,0
|
|
20241212,175700,2158268276,780,780,780,780,0
|
|
20241212,175600,2158268276,780,780,780,780,0
|
|
20241212,175500,2158268276,780,780,780,780,0
|
|
20241212,175400,2158268276,780,780,780,780,0
|
|
20241212,175300,2158268276,780,780,780,780,0
|
|
20241212,175200,2158268276,780,780,780,780,0
|
|
20241212,175100,2158268276,780,780,780,780,0
|
|
20241212,175000,2158268276,780,780,780,780,0
|
|
20241212,174900,2158268276,780,780,780,780,0
|
|
20241212,174800,2158268276,780,780,780,780,0
|
|
20241212,174700,2158268276,780,780,780,780,41191
|
|
20241212,174600,2158268276,780,780,780,780,0
|
|
20241212,174500,2158268276,780,780,780,780,0
|
|
20241212,174400,2158268276,780,780,780,780,0
|
|
20241212,174300,2158268276,780,780,780,780,0
|
|
20241212,174200,2158268276,780,780,780,780,0
|
|
20241212,174100,2158268276,780,780,780,780,0
|
|
20241212,174000,2158268276,780,780,780,780,0
|
|
20241212,173900,2158268276,780,780,780,780,0
|
|
20241212,173800,2158268276,780,780,780,780,0
|
|
20241212,173700,2158268276,780,780,780,780,0
|
|
20241212,173600,2158268276,780,780,780,780,0
|
|
20241212,173500,2158268276,780,780,780,780,0
|
|
20241212,173400,2158268276,780,780,780,780,0
|
|
20241212,173300,2158268276,780,780,780,780,0
|
|
20241212,173200,2158268276,780,780,780,780,0
|
|
20241212,173100,2158268276,780,780,780,780,0
|
|
20241212,173000,2158268276,780,780,780,780,0
|
|
20241212,172900,2158268276,780,780,780,780,0
|
|
20241212,172800,2158268276,780,780,780,780,0
|
|
20241212,172700,2158268276,780,780,780,780,0
|
|
20241212,172600,2158268276,780,780,780,780,0
|
|
20241212,172500,2158268276,780,780,780,780,0
|
|
20241212,172400,2158268276,780,780,780,780,0
|
|
20241212,172300,2158268276,780,780,780,780,0
|
|
20241212,172200,2158268276,780,780,780,780,0
|
|
20241212,172100,2158268276,780,780,780,780,0
|
|
20241212,172000,2158268276,780,780,780,780,0
|
|
20241212,171900,2158268276,780,780,780,780,0
|
|
20241212,171800,2158268276,780,780,780,780,0
|
|
20241212,171700,2158268276,780,780,780,780,41191
|
|
20241212,171600,2158268276,780,780,780,780,0
|
|
20241212,171500,2158268276,780,780,780,780,0
|
|
20241212,171400,2158268276,780,780,780,780,0
|
|
20241212,171300,2158268276,780,780,780,780,0
|
|
20241212,171200,2158268276,780,780,780,780,0
|
|
20241212,171100,2158268276,780,780,780,780,0
|
|
20241212,171000,2158268276,780,780,780,780,0
|
|
20241212,170900,2158268276,780,780,780,780,0
|
|
20241212,170800,2158268276,780,780,780,780,0
|
|
20241212,170700,2158268276,780,780,780,780,0
|
|
20241212,170600,2158268276,780,780,780,780,0
|
|
20241212,170500,2158268276,780,780,780,780,0
|
|
20241212,170400,2158268276,780,780,780,780,0
|
|
20241212,170300,2158268276,780,780,780,780,0
|
|
20241212,170200,2158268276,780,780,780,780,0
|
|
20241212,170100,2158268276,780,780,780,780,0
|
|
20241212,170000,2158268276,780,780,780,780,0
|
|
20241212,165900,2158268276,780,780,780,780,0
|
|
20241212,165800,2158268276,780,780,780,780,0
|
|
20241212,165700,2158268276,780,780,780,780,0
|
|
20241212,165600,2158268276,780,780,780,780,0
|
|
20241212,165500,2158268276,780,780,780,780,0
|
|
20241212,165400,2158268276,780,780,780,780,0
|
|
20241212,165300,2158268276,780,780,780,780,0
|
|
20241212,165200,2158268276,780,780,780,780,0
|
|
20241212,165100,2158268276,780,780,780,780,0
|
|
20241212,165000,2158268276,780,780,780,780,0
|
|
20241212,164900,2158268276,780,780,780,780,0
|
|
20241212,164800,2158268276,780,780,780,780,0
|
|
20241212,164700,2158268276,780,780,780,780,41191
|
|
20241212,164600,2158268276,780,780,780,780,0
|
|
20241212,164500,2158268276,780,780,780,780,0
|
|
20241212,164400,2158268276,780,780,780,780,0
|
|
20241212,164300,2158268276,780,780,780,780,0
|
|
20241212,164200,2158268276,780,780,780,780,0
|
|
20241212,164100,2158268276,780,780,780,780,0
|
|
20241212,164000,2158268276,780,780,780,780,0
|
|
20241212,163900,2158268276,780,780,780,780,0
|
|
20241212,163800,2158268276,780,780,780,780,0
|
|
20241212,163700,2158268276,780,780,780,780,0
|
|
20241212,163600,2158268276,780,780,780,780,0
|
|
20241212,163500,2158268276,780,780,780,780,0
|
|
20241212,163400,2158268276,780,780,780,780,0
|
|
20241212,163300,2158268276,780,780,780,780,0
|
|
20241212,163200,2158268276,780,780,780,780,0
|
|
20241212,163100,2158268276,780,780,780,780,0
|
|
20241212,163000,2158268276,780,780,780,780,0
|
|
20241212,162900,2158268276,780,780,780,780,0
|
|
20241212,162800,2158268276,780,780,780,780,0
|
|
20241212,162700,2158268276,780,780,780,780,0
|
|
20241212,162600,2158268276,780,780,780,780,0
|
|
20241212,162500,2158268276,780,780,780,780,0
|
|
20241212,162400,2158268276,780,780,780,780,0
|
|
20241212,162300,2158268276,780,780,780,780,0
|
|
20241212,162200,2158268276,780,780,780,780,0
|
|
20241212,162100,2158268276,780,780,780,780,0
|
|
20241212,162000,2158268276,780,780,780,780,0
|
|
20241212,161900,2158268276,780,780,780,780,0
|
|
20241212,161800,2158268276,780,780,780,780,0
|
|
20241212,161700,2158268276,780,780,780,780,41191
|
|
20241212,161600,2158268276,780,780,780,780,0
|
|
20241212,161500,2158268276,780,780,780,780,0
|
|
20241212,161400,2158268276,780,780,780,780,0
|
|
20241212,161300,2158268276,780,780,780,780,0
|
|
20241212,161200,2158268276,780,780,780,780,0
|
|
20241212,161100,2158268276,780,780,780,780,0
|
|
20241212,161000,2158268276,780,780,780,780,0
|
|
20241212,160900,2158268276,780,780,780,780,0
|
|
20241212,160800,2158268276,780,780,780,780,0
|
|
20241212,160700,2158268276,780,780,780,780,0
|
|
20241212,160600,2158268276,780,780,780,780,0
|
|
20241212,160500,2158268276,780,780,780,780,0
|
|
20241212,160400,2158268276,780,780,780,780,0
|
|
20241212,160300,2158268276,780,780,780,780,0
|
|
20241212,160200,2158268276,780,780,780,780,0
|
|
20241212,160100,2158268276,780,780,780,780,0
|
|
20241212,160000,2158268276,780,780,780,780,0
|
|
20241212,155900,2158268276,780,780,780,780,0
|
|
20241212,155800,2158268276,780,780,780,780,0
|
|
20241212,155700,2158268276,780,780,780,780,0
|
|
20241212,155600,2158268276,780,780,780,780,0
|
|
20241212,155500,2158268276,780,780,780,780,0
|
|
20241212,155400,2158268276,780,780,780,780,0
|
|
20241212,155300,2158268276,780,780,780,780,0
|
|
20241212,155200,2158268276,780,780,780,780,0
|
|
20241212,155100,2158268276,780,780,780,780,0
|
|
20241212,155000,2158268276,780,780,780,780,0
|
|
20241212,154900,2158268276,780,780,780,780,0
|
|
20241212,154800,2158268276,780,780,780,780,0
|
|
20241212,154700,2158268276,780,780,780,780,41191
|
|
20241212,154600,2158268276,780,780,780,780,0
|
|
20241212,154500,2158268276,780,780,780,780,0
|
|
20241212,154400,2158268276,780,780,780,780,0
|
|
20241212,154300,2158268276,780,780,780,780,0
|
|
20241212,154200,2158268276,780,780,780,780,0
|
|
20241212,154100,2158268276,780,780,780,780,0
|
|
20241212,154000,2158268276,780,780,780,780,0
|
|
20241212,153900,2158268276,780,780,780,780,0
|
|
20241212,153800,2158268276,780,780,780,780,0
|
|
20241212,153700,2158268276,780,780,780,780,0
|
|
20241212,153600,2158268276,780,780,780,780,0
|
|
20241212,153500,2158268276,780,780,780,780,0
|
|
20241212,153400,2158268276,780,780,780,780,0
|
|
20241212,153300,2158268276,780,780,780,780,0
|
|
20241212,153200,2158268276,780,780,780,780,0
|
|
20241212,153100,2158268276,780,780,780,780,0
|
|
20241212,153000,2158268276,780,780,780,780,41191
|
|
20241212,152900,2126139296,781,781,781,781,0
|
|
20241212,152800,2126139296,781,781,781,781,0
|
|
20241212,152700,2126139296,781,781,781,781,0
|
|
20241212,152600,2126139296,781,781,781,781,0
|
|
20241212,152500,2126139296,781,781,781,781,0
|
|
20241212,152400,2126139296,781,781,781,781,0
|
|
20241212,152300,2126139296,781,781,781,781,0
|
|
20241212,152200,2126139296,781,781,781,781,0
|
|
20241212,152100,2126139296,781,781,781,781,0
|
|
20241212,152000,2126139296,781,781,781,781,0
|
|
20241212,151900,2126139296,781,781,781,781,433
|
|
20241212,151800,2125801123,780,781,781,780,132
|
|
20241212,151700,2125698159,781,780,781,780,2005
|
|
20241212,151600,2124134257,781,780,781,780,305
|
|
20241212,151500,2123896056,780,780,781,780,3001
|
|
20241212,151400,2121555275,780,781,781,780,1181
|
|
20241212,151300,2120634094,780,781,781,780,7502
|
|
20241212,151200,2114777812,781,782,782,781,983
|
|
20241212,151100,2114009886,782,781,782,781,2055
|
|
20241212,151000,2112403667,782,780,782,780,2021
|
|
20241212,150900,2110825277,780,782,782,780,112
|
|
20241212,150800,2110737909,780,781,782,780,20979
|
|
20241212,150700,2094338486,782,781,782,781,1032
|
|
20241212,150600,2093532490,781,782,782,781,2443
|
|
20241212,150500,2091624402,782,782,782,781,26
|
|
20241212,150400,2091604085,782,782,782,781,50425
|
|
20241212,150300,2052174735,782,780,782,780,115
|
|
20241212,150200,2052085031,780,781,781,780,4039
|
|
20241212,150100,2048933280,781,780,781,780,1001
|
|
20241212,150000,2048152499,780,781,782,780,345
|
|
20241212,145900,2047883127,782,782,783,782,1800
|
|
20241212,145800,2046474885,782,781,782,781,3140
|
|
20241212,145700,2044019458,781,780,781,779,19341
|
|
20241212,145600,2028931507,779,779,779,779,0
|
|
20241212,145500,2028931507,779,780,780,779,1153
|
|
20241212,145400,2028032174,779,779,779,779,779
|
|
20241212,145300,2027425333,778,779,779,778,539
|
|
20241212,145200,2027005485,777,779,779,777,60
|
|
20241212,145100,2026958771,777,777,778,777,1253
|
|
20241212,145000,2025984050,777,779,779,777,3253
|
|
20241212,144900,2023450146,779,777,779,777,3698
|
|
20241212,144800,2020576398,777,777,780,777,3424
|
|
20241212,144700,2017915800,777,777,780,777,172
|
|
20241212,144600,2017782151,777,778,778,777,452
|
|
20241212,144500,2017430896,780,780,780,777,9232
|
|
20241212,144400,2010254369,778,779,780,778,1122
|
|
20241212,144300,2009380324,778,778,778,778,0
|
|
20241212,144200,2009380324,778,778,778,778,1064
|
|
20241212,144100,2008552532,779,778,779,777,686
|
|
20241212,144000,2008018673,778,779,779,778,4100
|
|
20241212,143900,2004828801,781,779,781,779,8633
|
|
20241212,143800,1998102892,781,780,781,779,1663
|
|
20241212,143700,1996804193,779,782,782,779,2654
|
|
20241212,143600,1994734867,780,780,781,779,10669
|
|
20241212,143500,1986408040,781,781,781,781,803
|
|
20241212,143400,1985780897,781,781,782,781,88
|
|
20241212,143300,1985712135,782,781,782,781,2800
|
|
20241212,143200,1983525334,781,781,781,781,0
|
|
20241212,143100,1983525334,781,780,781,780,5
|
|
20241212,143000,1983521431,781,781,782,780,3014
|
|
20241212,142900,1981167587,780,780,782,779,15298
|
|
20241212,142800,1969241715,782,782,782,782,1
|
|
20241212,142700,1969240933,780,782,782,780,3517
|
|
20241212,142600,1966491280,782,781,782,780,2021
|
|
20241212,142500,1964911259,782,782,783,781,795
|
|
20241212,142400,1964290175,782,784,784,782,9055
|
|
20241212,142300,1957200630,783,783,784,783,659
|
|
20241212,142200,1956684576,783,782,783,782,6414
|
|
20241212,142100,1951662428,782,781,783,781,7921
|
|
20241212,142000,1945470701,781,782,784,780,75596
|
|
20241212,141900,1886299728,781,779,781,779,86767
|
|
20241212,141800,1818633763,777,777,778,777,14005
|
|
20241212,141700,1807747878,779,779,779,779,510
|
|
20241212,141600,1807350588,778,778,779,777,7067
|
|
20241212,141500,1801853461,779,779,779,778,4896
|
|
20241212,141400,1798042385,779,780,780,779,432
|
|
20241212,141300,1797705757,780,779,780,779,6501
|
|
20241212,141200,1792635191,780,780,780,779,180
|
|
20241212,141100,1792494801,780,780,780,780,21
|
|
20241212,141000,1792478421,780,780,780,779,1990
|
|
20241212,140900,1790927548,779,779,779,779,2868
|
|
20241212,140800,1788693376,779,779,779,779,7
|
|
20241212,140700,1788687923,779,779,779,779,1258
|
|
20241212,140600,1787707941,779,779,779,778,2332
|
|
20241212,140500,1785891425,780,779,780,779,9291
|
|
20241212,140400,1778653634,779,779,779,779,2969
|
|
20241212,140300,1776340783,779,779,779,778,608
|
|
20241212,140200,1775867755,778,778,778,778,1762
|
|
20241212,140100,1774496919,778,778,778,778,11
|
|
20241212,140000,1774488361,778,778,778,778,1
|
|
20241212,135900,1774487583,778,777,778,777,5502
|
|
20241212,135800,1770212429,777,777,777,777,2679
|
|
20241212,135700,1768130846,778,778,778,778,1301
|
|
20241212,135600,1767118668,778,778,778,778,999
|
|
20241212,135500,1766341446,778,779,779,777,1591
|
|
20241212,135400,1765103775,779,779,779,779,63
|
|
20241212,135300,1765054698,779,779,779,779,42
|
|
20241212,135200,1765021980,779,779,779,779,6
|
|
20241212,135100,1765017306,779,778,779,778,881
|
|
20241212,135000,1764331884,778,779,779,778,94
|
|
20241212,134900,1764258740,778,778,779,778,2121
|
|
20241212,134800,1762608591,779,779,779,779,8131
|
|
20241212,134700,1756274542,778,779,779,778,2392
|
|
20241212,134600,1754411559,778,778,779,778,3963
|
|
20241212,134500,1751328335,779,779,779,779,48
|
|
20241212,134400,1751290943,779,779,779,779,6
|
|
20241212,134300,1751286269,779,778,779,778,13531
|
|
20241212,134200,1740756147,778,778,778,778,5173
|
|
20241212,134100,1736731553,777,777,777,777,0
|
|
20241212,134000,1736731553,777,777,777,777,101
|
|
20241212,133900,1736653076,778,778,778,778,4123
|
|
20241212,133800,1733445382,778,777,778,777,30
|
|
20241212,133700,1733422053,778,777,778,777,6197
|
|
20241212,133600,1728603066,777,777,777,777,151
|
|
20241212,133500,1728485739,777,777,777,777,13059
|
|
20241212,133400,1718338896,777,777,777,777,3
|
|
20241212,133300,1718336565,778,778,778,778,1001
|
|
20241212,133200,1717557787,777,778,778,777,26117
|
|
20241212,133100,1697263863,778,778,778,778,0
|
|
20241212,133000,1697263863,778,778,778,777,13786
|
|
20241212,132900,1686547069,777,779,779,777,13111
|
|
20241212,132800,1676355600,777,779,779,777,22
|
|
20241212,132700,1676338466,778,779,779,777,10022
|
|
20241212,132600,1668541330,779,779,779,778,173
|
|
20241212,132500,1668406714,778,780,781,778,10507
|
|
20241212,132400,1660218467,780,780,781,779,1523
|
|
20241212,132300,1659030524,779,779,779,779,2
|
|
20241212,132200,1659028966,780,780,781,779,61
|
|
20241212,132100,1658981374,780,778,780,778,34760
|
|
20241212,132000,1631916785,777,778,778,777,5268
|
|
20241212,131900,1627818284,778,779,779,778,53
|
|
20241212,131800,1627777000,778,779,779,778,459
|
|
20241212,131700,1627419643,779,778,779,777,1178
|
|
20241212,131600,1626502989,777,779,779,777,7202
|
|
20241212,131500,1620900404,779,779,780,778,100129
|
|
20241212,131400,1542899737,778,778,778,778,11
|
|
20241212,131300,1542891179,778,780,780,778,1041
|
|
20241212,131200,1542081113,778,777,780,777,4244
|
|
20241212,131100,1538774741,778,778,778,778,1
|
|
20241212,131000,1538773963,777,777,777,777,156
|
|
20241212,130900,1538652751,777,778,778,777,20
|
|
20241212,130800,1538637192,777,777,777,777,0
|
|
20241212,130700,1538637192,777,778,778,777,2779
|
|
20241212,130600,1536475135,779,779,779,779,84
|
|
20241212,130500,1536409699,777,778,778,777,1571
|
|
20241212,130400,1535187464,778,779,779,778,1202
|
|
20241212,130300,1534251172,780,779,780,779,552
|
|
20241212,130200,1533821156,779,780,780,779,7274
|
|
20241212,130100,1528153710,780,779,780,778,85460
|
|
20241212,130000,1461529868,779,777,779,777,8068
|
|
20241212,125900,1455252222,777,778,778,777,2784
|
|
20241212,125800,1453087311,778,780,780,778,8140
|
|
20241212,125700,1446746548,780,779,780,779,12
|
|
20241212,125600,1446737198,779,779,779,779,12
|
|
20241212,125500,1446727850,780,780,780,779,2872
|
|
20241212,125400,1444487692,780,780,780,780,1000
|
|
20241212,125300,1443707692,780,780,781,780,2035
|
|
20241212,125200,1442120362,781,782,782,781,1783
|
|
20241212,125100,1440727589,781,781,781,781,114
|
|
20241212,125000,1440638555,782,781,782,781,116
|
|
20241212,124900,1440547859,782,781,782,781,5
|
|
20241212,124800,1440543950,782,782,783,782,3603
|
|
20241212,124700,1437726304,782,783,783,782,1345
|
|
20241212,124600,1436674506,783,781,783,780,11862
|
|
20241212,124500,1427400184,780,781,782,780,5534
|
|
20241212,124400,1423078130,781,781,781,781,1415
|
|
20241212,124300,1421973015,781,781,782,781,2892
|
|
20241212,124200,1419714347,781,780,782,780,9399
|
|
20241212,124100,1412378694,779,780,780,779,8482
|
|
20241212,124000,1405763734,780,779,781,779,15035
|
|
20241212,123900,1394036986,779,780,780,779,540
|
|
20241212,123800,1393616321,780,780,781,779,4857
|
|
20241212,123700,1389827355,781,779,781,779,41647
|
|
20241212,123600,1357341223,780,777,780,777,41907
|
|
20241212,123500,1324685865,777,776,777,776,18817
|
|
20241212,123400,1310070063,777,776,777,776,4364
|
|
20241212,123300,1306683590,776,775,776,775,2295
|
|
20241212,123200,1304904957,776,776,776,775,3584
|
|
20241212,123100,1302125773,776,776,776,776,8
|
|
20241212,123000,1302119565,775,776,776,775,5262
|
|
20241212,122900,1298038278,776,777,777,776,27
|
|
20241212,122800,1298017325,775,774,777,774,4770
|
|
20241212,122700,1294323970,775,776,776,774,6740
|
|
20241212,122600,1289097489,776,776,776,776,1423
|
|
20241212,122500,1287993241,776,776,777,776,662
|
|
20241212,122400,1287479497,777,777,777,776,4385
|
|
20241212,122300,1284073852,777,777,777,777,643
|
|
20241212,122200,1283574241,777,778,778,777,1091
|
|
20241212,122100,1282726333,778,778,779,778,563
|
|
20241212,122000,1282287873,778,778,778,777,1223
|
|
20241212,121900,1281336382,777,779,780,776,6144
|
|
20241212,121800,1276553570,780,780,780,780,402
|
|
20241212,121700,1276240010,780,779,780,779,1233
|
|
20241212,121600,1275279502,779,779,780,779,12138
|
|
20241212,121500,1265822789,779,779,780,779,5280
|
|
20241212,121400,1261708991,779,779,779,778,2968
|
|
20241212,121300,1259397419,779,779,779,776,4957
|
|
20241212,121200,1255542846,779,778,779,778,4309
|
|
20241212,121100,1252187689,778,777,778,777,5498
|
|
20241212,121000,1247915742,778,779,779,778,6818
|
|
20241212,120900,1242611237,779,778,779,778,200
|
|
20241212,120800,1242455537,778,778,779,778,11646
|
|
20241212,120700,1233394948,778,779,780,778,12896
|
|
20241212,120600,1223353846,779,780,781,779,2047
|
|
20241212,120500,1221756885,780,778,780,778,42160
|
|
20241212,120400,1188891768,778,778,778,778,425
|
|
20241212,120300,1188561118,777,778,778,777,1173
|
|
20241212,120200,1187648964,778,778,778,778,1434
|
|
20241212,120100,1186533312,778,778,778,778,2313
|
|
20241212,120000,1184733798,777,776,777,776,16324
|
|
20241212,115900,1172059726,776,777,777,775,50
|
|
20241212,115800,1172020914,777,775,777,775,1438
|
|
20241212,115700,1170904967,775,775,775,775,0
|
|
20241212,115600,1170904967,775,777,777,775,2533
|
|
20241212,115500,1168940668,777,777,778,777,4755
|
|
20241212,115400,1165245999,777,778,778,777,3668
|
|
20241212,115300,1162394621,777,774,778,774,14785
|
|
20241212,115200,1150925638,774,774,774,773,2131
|
|
20241212,115100,1149276267,773,773,774,772,102
|
|
20241212,115000,1149197428,773,773,774,772,2036
|
|
20241212,114900,1147624631,773,774,774,773,50
|
|
20241212,114800,1147585980,775,773,775,773,4023
|
|
20241212,114700,1144473561,772,774,774,772,4363
|
|
20241212,114600,1141098992,772,774,774,772,21444
|
|
20241212,114500,1124527739,776,776,776,775,821
|
|
20241212,114400,1123890943,776,775,776,775,382
|
|
20241212,114300,1123594785,775,775,775,775,29
|
|
20241212,114200,1123572310,776,775,776,774,6504
|
|
20241212,114100,1118527709,775,775,775,774,1166
|
|
20241212,114000,1117624093,776,776,777,776,11946
|
|
20241212,113900,1108351197,776,773,776,773,11756
|
|
20241212,113800,1099247280,775,774,775,774,9464
|
|
20241212,113700,1091916188,773,773,773,773,2269
|
|
20241212,113600,1090162251,773,770,773,770,21510
|
|
20241212,113500,1073582877,770,770,770,770,802
|
|
20241212,113400,1072965337,769,770,771,769,505
|
|
20241212,113300,1072576486,770,771,771,770,601
|
|
20241212,113200,1072113666,771,770,771,770,1746
|
|
20241212,113100,1070769245,770,769,770,768,9530
|
|
20241212,113000,1063447320,768,768,769,768,324
|
|
20241212,112900,1063198210,769,769,770,769,5486
|
|
20241212,112800,1058978826,769,768,769,768,2651
|
|
20241212,112700,1056940208,768,768,769,768,3003
|
|
20241212,112600,1054631403,769,768,769,768,101
|
|
20241212,112500,1054553834,768,768,769,767,2550
|
|
20241212,112400,1052597195,768,768,768,768,0
|
|
20241212,112300,1052597195,768,768,768,768,1
|
|
20241212,112200,1052596427,768,768,768,767,17317
|
|
20241212,112100,1039304271,768,769,770,768,1337
|
|
20241212,112000,1038277439,770,769,770,769,6912
|
|
20241212,111900,1032955206,769,770,770,769,2170
|
|
20241212,111800,1031286306,770,771,771,770,5001
|
|
20241212,111700,1027431622,771,770,771,770,6447
|
|
20241212,111600,1022467130,770,771,771,770,554
|
|
20241212,111500,1022040540,771,769,771,769,2805
|
|
20241212,111400,1019880689,770,770,770,770,29
|
|
20241212,111300,1019858359,770,770,771,770,8409
|
|
20241212,111200,1013380537,770,770,770,770,1912
|
|
20241212,111100,1011908297,770,770,770,769,6020
|
|
20241212,111000,1007278910,770,770,770,770,53
|
|
20241212,110900,1007238100,770,770,770,770,2140
|
|
20241212,110800,1005590300,769,769,769,769,0
|
|
20241212,110700,1005590300,769,769,769,769,1513
|
|
20241212,110600,1004426803,769,769,769,769,1271
|
|
20241212,110500,1003449404,768,768,768,768,108
|
|
20241212,110400,1003366460,768,768,769,768,4
|
|
20241212,110300,1003363386,768,768,768,768,1172
|
|
20241212,110200,1002463290,768,768,768,767,6141
|
|
20241212,110100,997751281,769,768,770,767,13151
|
|
20241212,110000,987641324,768,768,768,768,5050
|
|
20241212,105900,983762924,768,768,768,768,0
|
|
20241212,105800,983762924,768,768,768,768,4031
|
|
20241212,105700,980667116,768,769,770,768,13
|
|
20241212,105600,980657117,770,769,770,769,108
|
|
20241212,105500,980574063,768,767,770,767,564
|
|
20241212,105400,980140971,768,769,770,768,4642
|
|
20241212,105300,976573949,768,769,769,768,3632
|
|
20241212,105200,973781191,770,769,770,769,6236
|
|
20241212,105100,968981768,768,769,769,768,1235
|
|
20241212,105000,968032054,769,769,771,769,3471
|
|
20241212,104900,965360684,770,769,770,768,12060
|
|
20241212,104800,956086372,770,770,771,769,417
|
|
20241212,104700,955765261,771,771,772,771,482
|
|
20241212,104600,955393633,771,771,771,771,239
|
|
20241212,104500,955209364,770,770,770,770,769
|
|
20241212,104400,954617234,770,770,770,770,0
|
|
20241212,104300,954617234,770,770,770,770,6320
|
|
20241212,104200,949750834,770,771,771,770,389
|
|
20241212,104100,949450918,771,771,771,771,0
|
|
20241212,104000,949450918,771,770,771,770,4574
|
|
20241212,103900,945928937,769,769,769,769,1031
|
|
20241212,103800,945136098,769,769,769,769,2
|
|
20241212,103700,945134560,768,768,768,768,597
|
|
20241212,103600,944676064,769,769,770,769,3538
|
|
20241212,103500,941955340,769,771,771,769,1377
|
|
20241212,103400,940896233,771,771,771,771,0
|
|
20241212,103300,940896233,771,771,772,770,5323
|
|
20241212,103200,936792797,771,770,771,770,1753
|
|
20241212,103100,935442061,770,771,772,770,2356
|
|
20241212,103000,933627046,772,768,772,766,4194
|
|
20241212,102900,930403683,768,766,770,766,2402
|
|
20241212,102800,928562905,766,766,767,765,4447
|
|
20241212,102700,925157608,767,769,769,765,8213
|
|
20241212,102600,918867960,769,770,770,769,1926
|
|
20241212,102500,917386865,770,770,770,770,1332
|
|
20241212,102400,916361225,769,768,771,768,3612
|
|
20241212,102300,913580957,768,766,769,766,6186
|
|
20241212,102200,908834319,766,765,766,765,937
|
|
20241212,102100,908117008,765,766,767,763,8545
|
|
20241212,102000,901581678,766,766,767,765,476
|
|
20241212,101900,901216997,766,767,768,765,17707
|
|
20241212,101800,887653408,767,767,768,767,313
|
|
20241212,101700,887413335,767,767,767,767,3881
|
|
20241212,101600,884436608,767,768,769,766,5055
|
|
20241212,101500,880561546,769,766,769,766,3615
|
|
20241212,101400,877789380,766,767,768,766,9415
|
|
20241212,101300,870570674,768,768,768,767,4376
|
|
20241212,101200,867212940,769,769,769,768,9435
|
|
20241212,101100,859958806,769,768,769,767,9193
|
|
20241212,101000,852897670,768,770,770,768,8061
|
|
20241212,100900,846699695,770,770,770,770,39
|
|
20241212,100800,846669665,770,772,772,770,1224
|
|
20241212,100700,845726348,772,772,772,772,1
|
|
20241212,100600,845725576,772,771,773,770,7714
|
|
20241212,100500,839775963,770,771,771,770,6095
|
|
20241212,100400,835082058,771,770,771,770,5418
|
|
20241212,100300,830908982,771,770,772,770,4205
|
|
20241212,100200,827663342,770,770,771,768,18759
|
|
20241212,100100,813238933,770,771,771,770,3105
|
|
20241212,100000,810847490,772,771,772,770,13182
|
|
20241212,095900,800688949,771,771,772,771,5365
|
|
20241212,095800,796548293,772,771,773,769,11307
|
|
20241212,095700,787823435,772,771,773,771,2552
|
|
20241212,095600,785852095,771,772,773,770,11319
|
|
20241212,095500,777121978,772,773,774,772,9323
|
|
20241212,095400,769916875,771,771,772,771,1336
|
|
20241212,095300,768886400,772,772,772,771,60
|
|
20241212,095200,768840081,771,769,771,769,4423
|
|
20241212,095100,765434485,769,770,771,769,17478
|
|
20241212,095000,751978152,770,773,773,770,3428
|
|
20241212,094900,749337161,773,773,773,772,4075
|
|
20241212,094800,746187986,773,774,774,773,3534
|
|
20241212,094700,743455604,774,772,775,772,6667
|
|
20241212,094600,738295240,773,770,774,770,4372
|
|
20241212,094500,734921252,770,771,772,770,10226
|
|
20241212,094400,727039916,771,773,773,771,11992
|
|
20241212,094300,717786302,774,775,775,774,2799
|
|
20241212,094200,715618189,776,775,777,774,7606
|
|
20241212,094100,709715508,775,773,775,773,5139
|
|
20241212,094000,705741836,772,771,772,771,10620
|
|
20241212,093900,697552816,771,773,773,771,5267
|
|
20241212,093800,693485531,774,772,775,772,4336
|
|
20241212,093700,690132285,772,772,773,772,2783
|
|
20241212,093600,687981210,772,772,772,771,20198
|
|
20241212,093500,672398912,771,774,774,771,4493
|
|
20241212,093400,668924575,774,774,774,773,11596
|
|
20241212,093300,659956971,774,777,777,773,19922
|
|
20241212,093200,644525944,778,778,778,775,22920
|
|
20241212,093100,626738311,777,777,780,776,70337
|
|
20241212,093000,572033733,778,778,778,777,1972
|
|
20241212,092900,570500719,778,777,778,776,2419
|
|
20241212,092800,568621261,778,776,778,776,28354
|
|
20241212,092700,546579867,777,775,777,773,16917
|
|
20241212,092600,533468474,775,775,776,775,2752
|
|
20241212,092500,531335673,775,776,776,773,7673
|
|
20241212,092400,525397403,775,777,777,775,3726
|
|
20241212,092300,522507652,777,777,778,776,7581
|
|
20241212,092200,516618339,777,777,777,776,4098
|
|
20241212,092100,513435572,776,775,778,775,4213
|
|
20241212,092000,510164672,776,777,778,775,2974
|
|
20241212,091900,507856477,777,778,779,774,9152
|
|
20241212,091800,500746659,779,777,780,772,69992
|
|
20241212,091700,446387946,776,775,778,775,6729
|
|
20241212,091600,441162071,775,779,779,775,13401
|
|
20241212,091500,430763153,780,776,780,775,22341
|
|
20241212,091400,413399200,776,774,776,771,26351
|
|
20241212,091300,393000560,775,774,775,774,16349
|
|
20241212,091200,380331275,773,775,775,773,2588
|
|
20241212,091100,378327962,776,773,776,773,10500
|
|
20241212,091000,370200168,773,771,773,770,15787
|
|
20241212,090900,358033109,772,774,774,772,18747
|
|
20241212,090800,343551792,775,781,781,772,46886
|
|
20241212,090700,307210086,780,782,782,777,46404
|
|
20241212,090600,271006202,780,777,783,775,47052
|
|
20241212,090500,234364962,776,777,778,775,21115
|
|
20241212,090400,217971274,775,780,785,773,76198
|
|
20241212,090300,158604788,776,765,783,765,90114
|
|
20241212,090200,89058211,764,766,766,762,24988
|
|
20241212,090100,69962105,766,763,766,761,12125
|
|
20241212,090000,60701829,763,768,768,763,79221
|