623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,192000,1248331835,788,788,788,788,12530
|
|
20241217,191900,1248331835,788,788,788,788,0
|
|
20241217,191800,1248331835,788,788,788,788,0
|
|
20241217,191700,1248331835,788,788,788,788,0
|
|
20241217,191600,1248331835,788,788,788,788,0
|
|
20241217,191500,1248331835,788,788,788,788,0
|
|
20241217,191400,1248331835,788,788,788,788,0
|
|
20241217,191300,1248331835,788,788,788,788,0
|
|
20241217,191200,1248331835,788,788,788,788,0
|
|
20241217,191100,1248331835,788,788,788,788,0
|
|
20241217,191000,1248331835,788,788,788,788,0
|
|
20241217,190900,1248331835,788,788,788,788,0
|
|
20241217,190800,1248331835,788,788,788,788,0
|
|
20241217,190700,1248331835,788,788,788,788,0
|
|
20241217,190600,1248331835,788,788,788,788,0
|
|
20241217,190500,1248331835,788,788,788,788,0
|
|
20241217,190400,1248331835,788,788,788,788,0
|
|
20241217,190300,1248331835,788,788,788,788,0
|
|
20241217,190200,1248331835,788,788,788,788,0
|
|
20241217,190100,1248331835,788,788,788,788,0
|
|
20241217,190000,1248331835,788,788,788,788,0
|
|
20241217,185900,1248331835,788,788,788,788,0
|
|
20241217,185800,1248331835,788,788,788,788,0
|
|
20241217,185700,1248331835,788,788,788,788,0
|
|
20241217,185600,1248331835,788,788,788,788,0
|
|
20241217,185500,1248331835,788,788,788,788,0
|
|
20241217,185400,1248331835,788,788,788,788,0
|
|
20241217,185300,1248331835,788,788,788,788,0
|
|
20241217,185200,1248331835,788,788,788,788,0
|
|
20241217,185100,1248331835,788,788,788,788,0
|
|
20241217,185000,1248331835,788,788,788,788,12530
|
|
20241217,184900,1248331835,788,788,788,788,0
|
|
20241217,184800,1248331835,788,788,788,788,0
|
|
20241217,184700,1248331835,788,788,788,788,0
|
|
20241217,184600,1248331835,788,788,788,788,0
|
|
20241217,184500,1248331835,788,788,788,788,0
|
|
20241217,184400,1248331835,788,788,788,788,0
|
|
20241217,184300,1248331835,788,788,788,788,0
|
|
20241217,184200,1248331835,788,788,788,788,0
|
|
20241217,184100,1248331835,788,788,788,788,0
|
|
20241217,184000,1248331835,788,788,788,788,0
|
|
20241217,183900,1248331835,788,788,788,788,0
|
|
20241217,183800,1248331835,788,788,788,788,0
|
|
20241217,183700,1248331835,788,788,788,788,0
|
|
20241217,183600,1248331835,788,788,788,788,0
|
|
20241217,183500,1248331835,788,788,788,788,0
|
|
20241217,183400,1248331835,788,788,788,788,0
|
|
20241217,183300,1248331835,788,788,788,788,0
|
|
20241217,183200,1248331835,788,788,788,788,0
|
|
20241217,183100,1248331835,788,788,788,788,0
|
|
20241217,183000,1248331835,788,788,788,788,0
|
|
20241217,182900,1248331835,788,788,788,788,0
|
|
20241217,182800,1248331835,788,788,788,788,0
|
|
20241217,182700,1248331835,788,788,788,788,0
|
|
20241217,182600,1248331835,788,788,788,788,0
|
|
20241217,182500,1248331835,788,788,788,788,0
|
|
20241217,182400,1248331835,788,788,788,788,0
|
|
20241217,182300,1248331835,788,788,788,788,0
|
|
20241217,182200,1248331835,788,788,788,788,0
|
|
20241217,182100,1248331835,788,788,788,788,0
|
|
20241217,182000,1248331835,788,788,788,788,12530
|
|
20241217,181900,1248331835,788,788,788,788,0
|
|
20241217,181800,1248331835,788,788,788,788,0
|
|
20241217,181700,1248331835,788,788,788,788,0
|
|
20241217,181600,1248331835,788,788,788,788,0
|
|
20241217,181500,1248331835,788,788,788,788,0
|
|
20241217,181400,1248331835,788,788,788,788,0
|
|
20241217,181300,1248331835,788,788,788,788,0
|
|
20241217,181200,1248331835,788,788,788,788,0
|
|
20241217,181100,1248331835,788,788,788,788,0
|
|
20241217,181000,1248331835,788,788,788,788,0
|
|
20241217,180900,1248331835,788,788,788,788,0
|
|
20241217,180800,1248331835,788,788,788,788,0
|
|
20241217,180700,1248331835,788,788,788,788,0
|
|
20241217,180600,1248331835,788,788,788,788,0
|
|
20241217,180500,1248331835,788,788,788,788,0
|
|
20241217,180400,1248331835,788,788,788,788,0
|
|
20241217,180300,1248331835,788,788,788,788,0
|
|
20241217,180200,1248331835,788,788,788,788,0
|
|
20241217,180100,1248331835,788,788,788,788,0
|
|
20241217,180000,1248331835,788,788,788,788,0
|
|
20241217,175900,1248331835,788,788,788,788,0
|
|
20241217,175800,1248331835,788,788,788,788,0
|
|
20241217,175700,1248331835,788,788,788,788,0
|
|
20241217,175600,1248331835,788,788,788,788,0
|
|
20241217,175500,1248331835,788,788,788,788,0
|
|
20241217,175400,1248331835,788,788,788,788,0
|
|
20241217,175300,1248331835,788,788,788,788,0
|
|
20241217,175200,1248331835,788,788,788,788,0
|
|
20241217,175100,1248331835,788,788,788,788,0
|
|
20241217,175000,1248331835,788,788,788,788,12530
|
|
20241217,174900,1248331835,788,788,788,788,0
|
|
20241217,174800,1248331835,788,788,788,788,0
|
|
20241217,174700,1248331835,788,788,788,788,0
|
|
20241217,174600,1248331835,788,788,788,788,0
|
|
20241217,174500,1248331835,788,788,788,788,0
|
|
20241217,174400,1248331835,788,788,788,788,0
|
|
20241217,174300,1248331835,788,788,788,788,0
|
|
20241217,174200,1248331835,788,788,788,788,0
|
|
20241217,174100,1248331835,788,788,788,788,0
|
|
20241217,174000,1248331835,788,788,788,788,0
|
|
20241217,173900,1248331835,788,788,788,788,0
|
|
20241217,173800,1248331835,788,788,788,788,0
|
|
20241217,173700,1248331835,788,788,788,788,0
|
|
20241217,173600,1248331835,788,788,788,788,0
|
|
20241217,173500,1248331835,788,788,788,788,0
|
|
20241217,173400,1248331835,788,788,788,788,0
|
|
20241217,173300,1248331835,788,788,788,788,0
|
|
20241217,173200,1248331835,788,788,788,788,0
|
|
20241217,173100,1248331835,788,788,788,788,0
|
|
20241217,173000,1248331835,788,788,788,788,0
|
|
20241217,172900,1248331835,788,788,788,788,0
|
|
20241217,172800,1248331835,788,788,788,788,0
|
|
20241217,172700,1248331835,788,788,788,788,0
|
|
20241217,172600,1248331835,788,788,788,788,0
|
|
20241217,172500,1248331835,788,788,788,788,0
|
|
20241217,172400,1248331835,788,788,788,788,0
|
|
20241217,172300,1248331835,788,788,788,788,0
|
|
20241217,172200,1248331835,788,788,788,788,0
|
|
20241217,172100,1248331835,788,788,788,788,0
|
|
20241217,172000,1248331835,788,788,788,788,12530
|
|
20241217,171900,1248331835,788,788,788,788,0
|
|
20241217,171800,1248331835,788,788,788,788,0
|
|
20241217,171700,1248331835,788,788,788,788,0
|
|
20241217,171600,1248331835,788,788,788,788,0
|
|
20241217,171500,1248331835,788,788,788,788,0
|
|
20241217,171400,1248331835,788,788,788,788,0
|
|
20241217,171300,1248331835,788,788,788,788,0
|
|
20241217,171200,1248331835,788,788,788,788,0
|
|
20241217,171100,1248331835,788,788,788,788,0
|
|
20241217,171000,1248331835,788,788,788,788,0
|
|
20241217,170900,1248331835,788,788,788,788,0
|
|
20241217,170800,1248331835,788,788,788,788,0
|
|
20241217,170700,1248331835,788,788,788,788,0
|
|
20241217,170600,1248331835,788,788,788,788,0
|
|
20241217,170500,1248331835,788,788,788,788,0
|
|
20241217,170400,1248331835,788,788,788,788,0
|
|
20241217,170300,1248331835,788,788,788,788,0
|
|
20241217,170200,1248331835,788,788,788,788,0
|
|
20241217,170100,1248331835,788,788,788,788,0
|
|
20241217,170000,1248331835,788,788,788,788,0
|
|
20241217,165900,1248331835,788,788,788,788,0
|
|
20241217,165800,1248331835,788,788,788,788,0
|
|
20241217,165700,1248331835,788,788,788,788,0
|
|
20241217,165600,1248331835,788,788,788,788,0
|
|
20241217,165500,1248331835,788,788,788,788,0
|
|
20241217,165400,1248331835,788,788,788,788,0
|
|
20241217,165300,1248331835,788,788,788,788,0
|
|
20241217,165200,1248331835,788,788,788,788,0
|
|
20241217,165100,1248331835,788,788,788,788,0
|
|
20241217,165000,1248331835,788,788,788,788,12530
|
|
20241217,164900,1248331835,788,788,788,788,0
|
|
20241217,164800,1248331835,788,788,788,788,0
|
|
20241217,164700,1248331835,788,788,788,788,0
|
|
20241217,164600,1248331835,788,788,788,788,0
|
|
20241217,164500,1248331835,788,788,788,788,0
|
|
20241217,164400,1248331835,788,788,788,788,0
|
|
20241217,164300,1248331835,788,788,788,788,0
|
|
20241217,164200,1248331835,788,788,788,788,0
|
|
20241217,164100,1248331835,788,788,788,788,0
|
|
20241217,164000,1248331835,788,788,788,788,0
|
|
20241217,163900,1248331835,788,788,788,788,0
|
|
20241217,163800,1248331835,788,788,788,788,0
|
|
20241217,163700,1248331835,788,788,788,788,0
|
|
20241217,163600,1248331835,788,788,788,788,0
|
|
20241217,163500,1248331835,788,788,788,788,0
|
|
20241217,163400,1248331835,788,788,788,788,0
|
|
20241217,163300,1248331835,788,788,788,788,0
|
|
20241217,163200,1248331835,788,788,788,788,0
|
|
20241217,163100,1248331835,788,788,788,788,0
|
|
20241217,163000,1248331835,788,788,788,788,0
|
|
20241217,162900,1248331835,788,788,788,788,0
|
|
20241217,162800,1248331835,788,788,788,788,0
|
|
20241217,162700,1248331835,788,788,788,788,0
|
|
20241217,162600,1248331835,788,788,788,788,0
|
|
20241217,162500,1248331835,788,788,788,788,0
|
|
20241217,162400,1248331835,788,788,788,788,0
|
|
20241217,162300,1248331835,788,788,788,788,0
|
|
20241217,162200,1248331835,788,788,788,788,0
|
|
20241217,162100,1248331835,788,788,788,788,0
|
|
20241217,162000,1248331835,788,788,788,788,12530
|
|
20241217,161900,1248331835,788,788,788,788,0
|
|
20241217,161800,1248331835,788,788,788,788,0
|
|
20241217,161700,1248331835,788,788,788,788,0
|
|
20241217,161600,1248331835,788,788,788,788,0
|
|
20241217,161500,1248331835,788,788,788,788,0
|
|
20241217,161400,1248331835,788,788,788,788,0
|
|
20241217,161300,1248331835,788,788,788,788,0
|
|
20241217,161200,1248331835,788,788,788,788,0
|
|
20241217,161100,1248331835,788,788,788,788,0
|
|
20241217,161000,1248331835,788,788,788,788,0
|
|
20241217,160900,1248331835,788,788,788,788,0
|
|
20241217,160800,1248331835,788,788,788,788,0
|
|
20241217,160700,1248331835,788,788,788,788,0
|
|
20241217,160600,1248331835,788,788,788,788,0
|
|
20241217,160500,1248331835,788,788,788,788,0
|
|
20241217,160400,1248331835,788,788,788,788,0
|
|
20241217,160300,1248331835,788,788,788,788,0
|
|
20241217,160200,1248331835,788,788,788,788,0
|
|
20241217,160100,1248331835,788,788,788,788,0
|
|
20241217,160000,1248331835,788,788,788,788,0
|
|
20241217,155900,1248331835,788,788,788,788,0
|
|
20241217,155800,1248331835,788,788,788,788,0
|
|
20241217,155700,1248331835,788,788,788,788,0
|
|
20241217,155600,1248331835,788,788,788,788,0
|
|
20241217,155500,1248331835,788,788,788,788,0
|
|
20241217,155400,1248331835,788,788,788,788,0
|
|
20241217,155300,1248331835,788,788,788,788,0
|
|
20241217,155200,1248331835,788,788,788,788,0
|
|
20241217,155100,1248331835,788,788,788,788,0
|
|
20241217,155000,1248331835,788,788,788,788,12530
|
|
20241217,154900,1248331835,788,788,788,788,0
|
|
20241217,154800,1248331835,788,788,788,788,0
|
|
20241217,154700,1248331835,788,788,788,788,0
|
|
20241217,154600,1248331835,788,788,788,788,0
|
|
20241217,154500,1248331835,788,788,788,788,0
|
|
20241217,154400,1248331835,788,788,788,788,0
|
|
20241217,154300,1248331835,788,788,788,788,0
|
|
20241217,154200,1248331835,788,788,788,788,0
|
|
20241217,154100,1248331835,788,788,788,788,0
|
|
20241217,154000,1248331835,788,788,788,788,0
|
|
20241217,153900,1248331835,788,788,788,788,0
|
|
20241217,153800,1248331835,788,788,788,788,0
|
|
20241217,153700,1248331835,788,788,788,788,0
|
|
20241217,153600,1248331835,788,788,788,788,0
|
|
20241217,153500,1248331835,788,788,788,788,0
|
|
20241217,153400,1248331835,788,788,788,788,0
|
|
20241217,153300,1248331835,788,788,788,788,0
|
|
20241217,153200,1248331835,788,788,788,788,0
|
|
20241217,153100,1248331835,788,788,788,788,0
|
|
20241217,153000,1248331835,788,788,788,788,12530
|
|
20241217,152900,1238458195,789,789,789,789,0
|
|
20241217,152800,1238458195,789,789,789,789,0
|
|
20241217,152700,1238458195,789,789,789,789,0
|
|
20241217,152600,1238458195,789,789,789,789,0
|
|
20241217,152500,1238458195,789,789,789,789,0
|
|
20241217,152400,1238458195,789,789,789,789,0
|
|
20241217,152300,1238458195,789,789,789,789,0
|
|
20241217,152200,1238458195,789,789,789,789,0
|
|
20241217,152100,1238458195,789,789,789,789,0
|
|
20241217,152000,1238458195,789,789,789,789,0
|
|
20241217,151900,1238458195,789,789,789,789,2
|
|
20241217,151800,1238456617,789,789,789,789,1
|
|
20241217,151700,1238455828,788,790,790,788,51
|
|
20241217,151600,1238415638,787,789,790,787,19494
|
|
20241217,151500,1223044381,789,789,789,789,50
|
|
20241217,151400,1223004931,791,790,791,790,1119
|
|
20241217,151300,1222120293,790,790,790,790,4
|
|
20241217,151200,1222117133,789,789,790,789,103
|
|
20241217,151100,1222035865,788,789,789,788,4000
|
|
20241217,151000,1218882331,790,789,790,789,1246
|
|
20241217,150900,1217899233,789,789,789,789,7865
|
|
20241217,150800,1211693748,790,790,790,790,1
|
|
20241217,150700,1211692958,789,790,790,789,1654
|
|
20241217,150600,1210387942,790,790,790,790,1177
|
|
20241217,150500,1209458112,790,790,790,790,4
|
|
20241217,150400,1209454952,789,789,789,789,864
|
|
20241217,150300,1208773256,789,788,789,788,857
|
|
20241217,150200,1208097936,788,788,788,788,0
|
|
20241217,150100,1208097936,788,788,788,788,10
|
|
20241217,150000,1208090056,788,788,788,788,18
|
|
20241217,145900,1208075872,788,788,788,788,0
|
|
20241217,145800,1208075872,788,788,788,788,1172
|
|
20241217,145700,1207152336,789,789,789,789,3
|
|
20241217,145600,1207149969,789,789,789,789,0
|
|
20241217,145500,1207149969,789,788,789,788,1167
|
|
20241217,145400,1206230372,788,788,788,788,660
|
|
20241217,145300,1205710292,789,788,789,788,183
|
|
20241217,145200,1205566084,789,789,789,789,50
|
|
20241217,145100,1205526634,789,788,789,787,3348
|
|
20241217,145000,1202890609,790,788,790,788,3843
|
|
20241217,144900,1199858573,788,788,788,788,4263
|
|
20241217,144800,1196499329,788,788,788,788,5000
|
|
20241217,144700,1192559329,790,788,790,788,2203
|
|
20241217,144600,1190823275,789,789,789,789,2930
|
|
20241217,144500,1188511505,790,790,790,790,32
|
|
20241217,144400,1188486225,790,790,790,790,1
|
|
20241217,144300,1188485435,790,790,790,790,0
|
|
20241217,144200,1188485435,790,790,790,790,1050
|
|
20241217,144100,1187655935,790,790,790,790,0
|
|
20241217,144000,1187655935,790,790,790,790,0
|
|
20241217,143900,1187655935,790,790,790,790,2
|
|
20241217,143800,1187654355,790,789,790,789,1156
|
|
20241217,143700,1186742197,789,789,789,789,16
|
|
20241217,143600,1186729573,789,789,789,789,967
|
|
20241217,143500,1185966610,790,789,790,789,15
|
|
20241217,143400,1185954771,788,788,788,788,1413
|
|
20241217,143300,1184841327,790,790,790,790,0
|
|
20241217,143200,1184841327,790,790,790,790,7
|
|
20241217,143100,1184835797,790,790,790,790,455
|
|
20241217,143000,1184476347,789,787,789,787,1361
|
|
20241217,142900,1183402718,789,788,789,788,15
|
|
20241217,142800,1183390894,789,789,789,789,10
|
|
20241217,142700,1183383004,789,789,789,789,0
|
|
20241217,142600,1183383004,789,789,789,789,0
|
|
20241217,142500,1183383004,789,789,789,789,5
|
|
20241217,142400,1183379059,786,788,788,786,3598
|
|
20241217,142300,1180547221,790,788,790,788,1322
|
|
20241217,142200,1179505476,790,790,790,790,3000
|
|
20241217,142100,1177135476,790,790,790,790,4
|
|
20241217,142000,1177132316,789,789,789,789,1
|
|
20241217,141900,1177131527,789,789,789,789,1031
|
|
20241217,141800,1176318068,789,789,789,789,110
|
|
20241217,141700,1176231278,789,789,789,789,0
|
|
20241217,141600,1176231278,789,789,790,789,6
|
|
20241217,141500,1176226541,789,789,789,789,200
|
|
20241217,141400,1176068741,789,789,789,789,0
|
|
20241217,141300,1176068741,789,790,790,789,566
|
|
20241217,141200,1175622162,788,788,788,788,840
|
|
20241217,141100,1174960242,788,788,788,788,0
|
|
20241217,141000,1174960242,788,789,790,788,10553
|
|
20241217,140900,1166639320,789,789,789,789,0
|
|
20241217,140800,1166639320,789,789,789,789,801
|
|
20241217,140700,1166007331,789,789,789,789,41
|
|
20241217,140600,1165974982,790,789,790,789,6
|
|
20241217,140500,1165970246,789,790,790,789,7952
|
|
20241217,140400,1159696076,790,790,790,790,0
|
|
20241217,140300,1159696076,790,789,790,789,183
|
|
20241217,140200,1159551685,790,790,790,790,2
|
|
20241217,140100,1159550105,791,791,791,791,2002
|
|
20241217,140000,1157966523,791,791,791,791,450
|
|
20241217,135900,1157610573,789,791,791,789,356
|
|
20241217,135800,1157328989,791,791,791,791,1
|
|
20241217,135700,1157328198,790,790,790,789,514
|
|
20241217,135600,1156922139,789,789,789,789,0
|
|
20241217,135500,1156922139,789,787,789,787,3300
|
|
20241217,135400,1154318479,788,788,788,787,1153
|
|
20241217,135300,1153410015,788,788,788,788,0
|
|
20241217,135200,1153410015,788,788,788,788,1
|
|
20241217,135100,1153409227,789,789,789,789,0
|
|
20241217,135000,1153409227,789,788,789,788,2542
|
|
20241217,134900,1151405180,786,786,786,785,6635
|
|
20241217,134800,1146191561,787,786,787,786,2005
|
|
20241217,134700,1144615626,786,786,786,786,759
|
|
20241217,134600,1144019052,787,787,787,787,4
|
|
20241217,134500,1144015904,785,787,787,785,10996
|
|
20241217,134400,1135380742,787,788,788,787,63
|
|
20241217,134300,1135331157,787,788,788,787,6057
|
|
20241217,134200,1130564241,788,788,789,788,25
|
|
20241217,134100,1130544533,789,788,789,788,307
|
|
20241217,134000,1130302610,788,788,788,787,119
|
|
20241217,133900,1130208929,788,788,788,788,43
|
|
20241217,133800,1130175045,788,788,788,788,11
|
|
20241217,133700,1130166377,788,788,788,788,0
|
|
20241217,133600,1130166377,788,788,788,788,403
|
|
20241217,133500,1129848813,789,789,789,789,0
|
|
20241217,133400,1129848813,789,789,789,789,0
|
|
20241217,133300,1129848813,789,789,789,789,1000
|
|
20241217,133200,1129059813,789,788,789,788,1067
|
|
20241217,133100,1128219013,789,789,789,789,2
|
|
20241217,133000,1128217435,789,788,789,788,3
|
|
20241217,132900,1128215070,786,786,786,786,0
|
|
20241217,132800,1128215070,786,789,789,786,4004
|
|
20241217,132700,1125065973,789,789,789,789,4
|
|
20241217,132600,1125062817,787,787,787,787,900
|
|
20241217,132500,1124354517,788,789,790,788,45
|
|
20241217,132400,1124319050,787,791,792,787,25369
|
|
20241217,132300,1104317878,790,791,791,790,1352
|
|
20241217,132200,1103249793,790,791,791,790,1158
|
|
20241217,132100,1102334673,790,791,791,790,300
|
|
20241217,132000,1102097672,791,792,792,791,181
|
|
20241217,131900,1101954499,793,793,793,793,4
|
|
20241217,131800,1101951327,792,793,793,792,4176
|
|
20241217,131700,1098639860,793,791,793,791,4191
|
|
20241217,131600,1095321698,790,790,790,790,5028
|
|
20241217,131500,1091349578,790,789,790,788,2981
|
|
20241217,131400,1088999341,790,790,790,790,1205
|
|
20241217,131300,1088047391,789,789,789,789,0
|
|
20241217,131200,1088047391,789,789,789,789,0
|
|
20241217,131100,1088047391,789,789,789,789,2583
|
|
20241217,131000,1086009404,789,789,789,789,2238
|
|
20241217,130900,1084243622,789,789,789,789,2
|
|
20241217,130800,1084242044,789,789,789,789,35
|
|
20241217,130700,1084214429,789,789,789,789,3
|
|
20241217,130600,1084212062,789,789,789,789,14
|
|
20241217,130500,1084201016,789,790,790,789,1643
|
|
20241217,130400,1082904659,789,789,789,789,532
|
|
20241217,130300,1082484911,789,789,789,789,152
|
|
20241217,130200,1082364983,788,788,788,788,1010
|
|
20241217,130100,1081569103,788,788,788,788,12
|
|
20241217,130000,1081559647,788,788,788,788,108
|
|
20241217,125900,1081474543,788,787,788,787,1906
|
|
20241217,125800,1079974515,787,787,787,787,110
|
|
20241217,125700,1079887945,787,787,787,787,0
|
|
20241217,125600,1079887945,787,787,787,787,1980
|
|
20241217,125500,1078329685,787,787,787,787,988
|
|
20241217,125400,1077552129,787,787,787,787,0
|
|
20241217,125300,1077552129,787,787,787,787,1000
|
|
20241217,125200,1076765129,787,787,787,787,0
|
|
20241217,125100,1076765129,787,786,787,786,627
|
|
20241217,125000,1076271681,787,787,787,787,266
|
|
20241217,124900,1076062339,788,788,788,788,2
|
|
20241217,124800,1076060763,786,786,788,786,7067
|
|
20241217,124700,1070506086,786,788,788,786,6950
|
|
20241217,124600,1065042862,789,788,789,788,38
|
|
20241217,124500,1065012903,786,786,786,786,10
|
|
20241217,124400,1065005043,785,786,786,785,16118
|
|
20241217,124300,1052349453,788,788,789,786,14668
|
|
20241217,124200,1040806523,788,789,790,788,3991
|
|
20241217,124100,1037656510,789,789,789,789,1
|
|
20241217,124000,1037655721,788,788,789,788,291
|
|
20241217,123900,1037426412,788,788,788,788,1452
|
|
20241217,123800,1036282236,788,788,788,788,1063
|
|
20241217,123700,1035444592,787,787,787,787,411
|
|
20241217,123600,1035121135,787,787,787,787,3000
|
|
20241217,123500,1032760135,787,788,788,787,414
|
|
20241217,123400,1032434298,788,788,788,787,2998
|
|
20241217,123300,1030074821,788,789,789,788,3953
|
|
20241217,123200,1026957802,789,789,789,789,90
|
|
20241217,123100,1026886792,789,790,790,789,204
|
|
20241217,123000,1026725832,790,790,790,790,5
|
|
20241217,122900,1026721882,789,789,790,789,203
|
|
20241217,122800,1026561707,789,790,790,789,2079
|
|
20241217,122700,1024921372,789,789,789,789,0
|
|
20241217,122600,1024921372,789,789,789,789,13
|
|
20241217,122500,1024911115,790,790,790,790,424
|
|
20241217,122400,1024576155,791,791,791,791,0
|
|
20241217,122300,1024576155,791,791,791,790,881
|
|
20241217,122200,1023879463,790,789,790,789,807
|
|
20241217,122100,1023242133,788,788,788,788,0
|
|
20241217,122000,1023242133,788,788,791,788,900
|
|
20241217,121900,1022532897,789,790,790,789,17321
|
|
20241217,121800,1008866065,791,791,791,791,847
|
|
20241217,121700,1008196088,791,791,791,791,510
|
|
20241217,121600,1007792678,791,790,791,790,502
|
|
20241217,121500,1007396096,790,792,792,790,6189
|
|
20241217,121400,1002502293,793,793,793,793,3
|
|
20241217,121300,1002499914,792,792,792,792,39
|
|
20241217,121200,1002469026,792,792,792,792,12
|
|
20241217,121100,1002459522,792,791,792,791,34
|
|
20241217,121000,1002432624,793,793,793,793,1
|
|
20241217,120900,1002431831,792,792,792,792,500
|
|
20241217,120800,1002035831,792,792,792,792,0
|
|
20241217,120700,1002035831,792,792,792,792,16
|
|
20241217,120600,1002023159,792,792,792,792,0
|
|
20241217,120500,1002023159,792,792,792,792,0
|
|
20241217,120400,1002023159,792,792,792,792,500
|
|
20241217,120300,1001627159,793,793,794,793,1258
|
|
20241217,120200,1000628310,791,791,791,791,2
|
|
20241217,120100,1000626728,794,792,794,792,1119
|
|
20241217,120000,999740476,792,792,792,792,2
|
|
20241217,115900,999738892,792,792,792,792,0
|
|
20241217,115800,999738892,792,792,792,792,1
|
|
20241217,115700,999738100,791,791,791,791,31
|
|
20241217,115600,999713579,792,792,792,792,51
|
|
20241217,115500,999673187,792,792,792,791,7781
|
|
20241217,115400,993511333,792,793,793,792,246
|
|
20241217,115300,993316491,794,794,794,794,0
|
|
20241217,115200,993316491,794,794,794,794,0
|
|
20241217,115100,993316491,794,792,794,792,14
|
|
20241217,115000,993305395,793,793,793,793,0
|
|
20241217,114900,993305395,793,794,795,793,2738
|
|
20241217,114800,991133683,794,794,794,794,1061
|
|
20241217,114700,990291249,794,794,794,794,0
|
|
20241217,114600,990291249,794,794,794,794,54
|
|
20241217,114500,990248373,795,795,795,795,0
|
|
20241217,114400,990248373,795,795,796,795,10
|
|
20241217,114300,990240422,796,795,796,795,20
|
|
20241217,114200,990224520,797,795,797,795,51
|
|
20241217,114100,990183971,794,793,795,793,1600
|
|
20241217,114000,988915061,793,793,793,793,153
|
|
20241217,113900,988793732,793,795,795,793,5972
|
|
20241217,113800,984050948,795,795,795,795,1
|
|
20241217,113700,984050153,794,794,794,794,197
|
|
20241217,113600,983893735,794,794,795,794,64
|
|
20241217,113500,983842869,796,796,797,796,4
|
|
20241217,113400,983839683,797,795,797,795,2514
|
|
20241217,113300,981837827,795,795,795,795,31
|
|
20241217,113200,981813182,795,794,795,794,163
|
|
20241217,113100,981683673,795,795,795,795,530
|
|
20241217,113000,981262323,793,793,793,793,131
|
|
20241217,112900,981158440,793,793,793,793,1150
|
|
20241217,112800,980246490,795,793,795,793,1180
|
|
20241217,112700,979310550,793,794,794,793,8139
|
|
20241217,112600,972854161,795,795,795,795,1001
|
|
20241217,112500,972058366,795,795,796,794,5011
|
|
20241217,112400,968073120,796,795,796,795,504
|
|
20241217,112300,967672436,795,795,796,795,2295
|
|
20241217,112200,965847252,794,794,794,794,400
|
|
20241217,112100,965529652,793,794,794,793,1246
|
|
20241217,112000,964541328,794,794,795,794,1008
|
|
20241217,111900,963740972,793,793,793,793,524
|
|
20241217,111800,963325440,794,794,794,794,50
|
|
20241217,111700,963285740,794,795,795,793,1194
|
|
20241217,111600,962337544,795,794,795,794,4211
|
|
20241217,111500,958989850,792,792,792,792,694
|
|
20241217,111400,958440202,791,793,793,791,3084
|
|
20241217,111300,955998598,793,793,793,793,0
|
|
20241217,111200,955998598,793,793,793,793,2601
|
|
20241217,111100,953936005,793,792,793,792,853
|
|
20241217,111000,953259794,793,793,793,793,0
|
|
20241217,110900,953259794,793,793,793,793,0
|
|
20241217,110800,953259794,793,794,794,791,3715
|
|
20241217,110700,950318588,793,793,793,793,100
|
|
20241217,110600,950239288,793,793,793,793,41
|
|
20241217,110500,950206775,794,794,794,794,2
|
|
20241217,110400,950205187,794,794,794,793,2208
|
|
20241217,110300,948453547,795,795,795,795,203
|
|
20241217,110200,948292162,793,795,795,793,11
|
|
20241217,110100,948283433,795,794,795,793,105
|
|
20241217,110000,948200060,794,794,794,794,718
|
|
20241217,105900,947629968,795,794,795,794,5
|
|
20241217,105800,947625994,793,793,793,793,991
|
|
20241217,105700,946840131,792,793,793,792,1813
|
|
20241217,105600,945403127,793,793,793,793,3609
|
|
20241217,105500,942541190,794,793,794,793,7
|
|
20241217,105400,942535633,794,794,794,794,4
|
|
20241217,105300,942532457,794,794,794,794,1
|
|
20241217,105200,942531663,794,795,796,794,57
|
|
20241217,105100,942486395,797,796,797,794,3104
|
|
20241217,105000,940019609,796,796,796,795,1080
|
|
20241217,104900,939159940,796,796,797,796,46
|
|
20241217,104800,939123322,795,794,795,794,330
|
|
20241217,104700,938861300,797,795,797,795,8160
|
|
20241217,104600,932366972,795,794,795,794,3755
|
|
20241217,104500,929383693,794,793,794,792,8165
|
|
20241217,104400,922913432,793,792,793,792,253
|
|
20241217,104300,922713006,791,792,792,791,5058
|
|
20241217,104200,918711824,792,792,792,791,29
|
|
20241217,104100,918688879,792,792,792,791,430
|
|
20241217,104000,918348698,792,791,792,791,69
|
|
20241217,103900,918294051,791,791,792,791,1840
|
|
20241217,103800,916838511,791,791,792,791,736
|
|
20241217,103700,916256307,792,791,792,791,1158
|
|
20241217,103600,915339825,792,792,792,791,813
|
|
20241217,103500,914696108,792,792,792,791,5250
|
|
20241217,103400,910541496,792,793,793,792,3350
|
|
20241217,103300,907887371,793,790,793,790,2214
|
|
20241217,103200,906134511,790,790,790,790,73
|
|
20241217,103100,906076841,789,789,789,788,180
|
|
20241217,103000,905934826,790,789,790,788,9631
|
|
20241217,102900,898328578,789,789,789,789,4201
|
|
20241217,102800,895013989,789,789,790,789,11609
|
|
20241217,102700,885847611,790,791,791,790,5111
|
|
20241217,102600,881808893,790,791,791,790,4237
|
|
20241217,102500,878461626,791,792,792,791,7687
|
|
20241217,102400,872375384,792,793,794,792,16406
|
|
20241217,102300,859366430,794,795,795,794,7783
|
|
20241217,102200,853184946,795,795,795,795,10001
|
|
20241217,102100,845234151,795,795,795,795,621
|
|
20241217,102000,844740456,795,795,795,793,22
|
|
20241217,101900,844722980,794,794,794,793,7765
|
|
20241217,101800,838558071,792,792,792,792,1020
|
|
20241217,101700,837750231,793,793,793,792,5175
|
|
20241217,101600,833650782,793,791,794,791,11304
|
|
20241217,101500,824689807,791,793,793,791,9478
|
|
20241217,101400,817181755,793,790,793,790,5231
|
|
20241217,101300,813041068,791,792,792,791,9199
|
|
20241217,101200,805763661,792,793,793,792,2801
|
|
20241217,101100,803545268,792,794,794,792,2302
|
|
20241217,101000,801721780,793,793,794,792,2608
|
|
20241217,100900,799654230,793,794,794,793,3679
|
|
20241217,100800,796736755,794,794,794,793,5941
|
|
20241217,100700,792019607,794,793,794,793,671
|
|
20241217,100600,791486841,794,791,794,789,7701
|
|
20241217,100500,785384844,791,792,792,788,48895
|
|
20241217,100400,746798962,793,793,794,792,12329
|
|
20241217,100300,737025770,793,794,795,785,95406
|
|
20241217,100200,661547667,795,796,796,795,14808
|
|
20241217,100100,649775213,796,797,797,795,5525
|
|
20241217,100000,645378362,797,797,798,797,1452
|
|
20241217,095900,644221117,797,796,797,795,1095
|
|
20241217,095800,643349495,796,796,796,796,11245
|
|
20241217,095700,634398475,796,798,798,796,11049
|
|
20241217,095600,625591435,799,800,800,799,1818
|
|
20241217,095500,624138852,798,798,798,798,0
|
|
20241217,095400,624138852,798,800,801,798,212
|
|
20241217,095300,623969467,801,801,801,798,4152
|
|
20241217,095200,620650637,802,800,802,800,9176
|
|
20241217,095100,613304831,801,799,801,799,2701
|
|
20241217,095000,611144972,800,800,801,800,15010
|
|
20241217,094900,599136968,800,797,801,797,4801
|
|
20241217,094800,595302623,798,800,800,798,6733
|
|
20241217,094700,589926376,800,801,801,799,3132
|
|
20241217,094600,587421130,799,799,800,799,3652
|
|
20241217,094500,584503080,799,798,799,798,1159
|
|
20241217,094400,583578196,798,799,800,798,10769
|
|
20241217,094300,574973765,800,800,800,800,924
|
|
20241217,094200,574234565,801,800,801,800,147
|
|
20241217,094100,574116918,800,801,801,800,5585
|
|
20241217,094000,569648882,800,800,800,800,239
|
|
20241217,093900,569457682,800,799,801,797,1132
|
|
20241217,093800,568554435,797,801,801,797,29465
|
|
20241217,093700,545010629,800,802,802,800,3768
|
|
20241217,093600,541992383,801,801,802,801,776
|
|
20241217,093500,541370162,802,802,802,800,5344
|
|
20241217,093400,537087290,801,799,802,798,7789
|
|
20241217,093300,530860374,799,798,802,798,51417
|
|
20241217,093200,489772940,799,800,800,796,38853
|
|
20241217,093100,458758824,800,801,801,800,3828
|
|
20241217,093000,455693606,800,800,801,800,9559
|
|
20241217,092900,448044847,801,803,803,801,18295
|
|
20241217,092800,433377705,803,804,804,803,15575
|
|
20241217,092700,420858553,805,805,805,805,3154
|
|
20241217,092600,418319583,805,805,805,805,3566
|
|
20241217,092500,415448953,803,804,805,803,1826
|
|
20241217,092400,413979854,805,806,806,804,39673
|
|
20241217,092300,382065460,807,809,810,806,9180
|
|
20241217,092200,374655429,810,807,810,807,9271
|
|
20241217,092100,367160039,808,811,811,807,168
|
|
20241217,092000,367024136,810,811,811,809,24755
|
|
20241217,091900,346970338,810,809,810,809,3122
|
|
20241217,091800,344442021,809,809,810,809,9931
|
|
20241217,091700,336398921,810,808,810,808,19314
|
|
20241217,091600,320766627,807,804,809,803,13849
|
|
20241217,091500,309596195,803,804,805,803,4367
|
|
20241217,091400,306085029,803,804,804,802,20113
|
|
20241217,091300,289952008,803,805,805,803,1504
|
|
20241217,091200,288743126,805,805,805,804,1329
|
|
20241217,091100,287673427,805,806,807,805,10488
|
|
20241217,091000,279227283,804,804,805,803,21797
|
|
20241217,090900,261702538,804,806,806,801,47689
|
|
20241217,090800,223427535,808,804,808,804,15269
|
|
20241217,090700,211139510,805,806,806,805,2775
|
|
20241217,090600,208903044,806,806,806,806,4534
|
|
20241217,090500,205248640,805,809,811,805,41644
|
|
20241217,090400,171568347,810,812,812,809,25637
|
|
20241217,090300,150796723,810,809,811,809,78201
|
|
20241217,090200,87456269,808,805,810,804,38071
|
|
20241217,090100,56644982,805,812,815,805,23518
|
|
20241217,090000,37612852,812,813,814,811,46280
|