607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,190400,6446225080,779,779,779,779,75244
|
|
20241220,190300,6446225080,779,779,779,779,0
|
|
20241220,190200,6446225080,779,779,779,779,0
|
|
20241220,190100,6446225080,779,779,779,779,0
|
|
20241220,190000,6446225080,779,779,779,779,0
|
|
20241220,185900,6446225080,779,779,779,779,0
|
|
20241220,185800,6446225080,779,779,779,779,0
|
|
20241220,185700,6446225080,779,779,779,779,0
|
|
20241220,185600,6446225080,779,779,779,779,0
|
|
20241220,185500,6446225080,779,779,779,779,0
|
|
20241220,185400,6446225080,779,779,779,779,0
|
|
20241220,185300,6446225080,779,779,779,779,0
|
|
20241220,185200,6446225080,779,779,779,779,0
|
|
20241220,185100,6446225080,779,779,779,779,0
|
|
20241220,185000,6446225080,779,779,779,779,0
|
|
20241220,184900,6446225080,779,779,779,779,0
|
|
20241220,184800,6446225080,779,779,779,779,0
|
|
20241220,184700,6446225080,779,779,779,779,0
|
|
20241220,184600,6446225080,779,779,779,779,0
|
|
20241220,184500,6446225080,779,779,779,779,0
|
|
20241220,184400,6446225080,779,779,779,779,0
|
|
20241220,184300,6446225080,779,779,779,779,0
|
|
20241220,184200,6446225080,779,779,779,779,0
|
|
20241220,184100,6446225080,779,779,779,779,0
|
|
20241220,184000,6446225080,779,779,779,779,0
|
|
20241220,183900,6446225080,779,779,779,779,0
|
|
20241220,183800,6446225080,779,779,779,779,0
|
|
20241220,183700,6446225080,779,779,779,779,0
|
|
20241220,183600,6446225080,779,779,779,779,0
|
|
20241220,183500,6446225080,779,779,779,779,0
|
|
20241220,183400,6446225080,779,779,779,779,75244
|
|
20241220,183300,6446225080,779,779,779,779,0
|
|
20241220,183200,6446225080,779,779,779,779,0
|
|
20241220,183100,6446225080,779,779,779,779,0
|
|
20241220,183000,6446225080,779,779,779,779,0
|
|
20241220,182900,6446225080,779,779,779,779,0
|
|
20241220,182800,6446225080,779,779,779,779,0
|
|
20241220,182700,6446225080,779,779,779,779,0
|
|
20241220,182600,6446225080,779,779,779,779,0
|
|
20241220,182500,6446225080,779,779,779,779,0
|
|
20241220,182400,6446225080,779,779,779,779,0
|
|
20241220,182300,6446225080,779,779,779,779,0
|
|
20241220,182200,6446225080,779,779,779,779,0
|
|
20241220,182100,6446225080,779,779,779,779,0
|
|
20241220,182000,6446225080,779,779,779,779,0
|
|
20241220,181900,6446225080,779,779,779,779,0
|
|
20241220,181800,6446225080,779,779,779,779,0
|
|
20241220,181700,6446225080,779,779,779,779,0
|
|
20241220,181600,6446225080,779,779,779,779,0
|
|
20241220,181500,6446225080,779,779,779,779,0
|
|
20241220,181400,6446225080,779,779,779,779,0
|
|
20241220,181300,6446225080,779,779,779,779,0
|
|
20241220,181200,6446225080,779,779,779,779,0
|
|
20241220,181100,6446225080,779,779,779,779,0
|
|
20241220,181000,6446225080,779,779,779,779,0
|
|
20241220,180900,6446225080,779,779,779,779,0
|
|
20241220,180800,6446225080,779,779,779,779,0
|
|
20241220,180700,6446225080,779,779,779,779,0
|
|
20241220,180600,6446225080,779,779,779,779,0
|
|
20241220,180500,6446225080,779,779,779,779,0
|
|
20241220,180400,6446225080,779,779,779,779,75244
|
|
20241220,180300,6446225080,779,779,779,779,0
|
|
20241220,180200,6446225080,779,779,779,779,0
|
|
20241220,180100,6446225080,779,779,779,779,0
|
|
20241220,180000,6446225080,779,779,779,779,0
|
|
20241220,175900,6446225080,779,779,779,779,0
|
|
20241220,175800,6446225080,779,779,779,779,0
|
|
20241220,175700,6446225080,779,779,779,779,0
|
|
20241220,175600,6446225080,779,779,779,779,0
|
|
20241220,175500,6446225080,779,779,779,779,0
|
|
20241220,175400,6446225080,779,779,779,779,0
|
|
20241220,175300,6446225080,779,779,779,779,0
|
|
20241220,175200,6446225080,779,779,779,779,0
|
|
20241220,175100,6446225080,779,779,779,779,0
|
|
20241220,175000,6446225080,779,779,779,779,0
|
|
20241220,174900,6446225080,779,779,779,779,0
|
|
20241220,174800,6446225080,779,779,779,779,0
|
|
20241220,174700,6446225080,779,779,779,779,0
|
|
20241220,174600,6446225080,779,779,779,779,0
|
|
20241220,174500,6446225080,779,779,779,779,0
|
|
20241220,174400,6446225080,779,779,779,779,0
|
|
20241220,174300,6446225080,779,779,779,779,0
|
|
20241220,174200,6446225080,779,779,779,779,0
|
|
20241220,174100,6446225080,779,779,779,779,0
|
|
20241220,174000,6446225080,779,779,779,779,0
|
|
20241220,173900,6446225080,779,779,779,779,0
|
|
20241220,173800,6446225080,779,779,779,779,0
|
|
20241220,173700,6446225080,779,779,779,779,0
|
|
20241220,173600,6446225080,779,779,779,779,0
|
|
20241220,173500,6446225080,779,779,779,779,0
|
|
20241220,173400,6446225080,779,779,779,779,75244
|
|
20241220,173300,6446225080,779,779,779,779,0
|
|
20241220,173200,6446225080,779,779,779,779,0
|
|
20241220,173100,6446225080,779,779,779,779,0
|
|
20241220,173000,6446225080,779,779,779,779,0
|
|
20241220,172900,6446225080,779,779,779,779,0
|
|
20241220,172800,6446225080,779,779,779,779,0
|
|
20241220,172700,6446225080,779,779,779,779,0
|
|
20241220,172600,6446225080,779,779,779,779,0
|
|
20241220,172500,6446225080,779,779,779,779,0
|
|
20241220,172400,6446225080,779,779,779,779,0
|
|
20241220,172300,6446225080,779,779,779,779,0
|
|
20241220,172200,6446225080,779,779,779,779,0
|
|
20241220,172100,6446225080,779,779,779,779,0
|
|
20241220,172000,6446225080,779,779,779,779,0
|
|
20241220,171900,6446225080,779,779,779,779,0
|
|
20241220,171800,6446225080,779,779,779,779,0
|
|
20241220,171700,6446225080,779,779,779,779,0
|
|
20241220,171600,6446225080,779,779,779,779,0
|
|
20241220,171500,6446225080,779,779,779,779,0
|
|
20241220,171400,6446225080,779,779,779,779,0
|
|
20241220,171300,6446225080,779,779,779,779,0
|
|
20241220,171200,6446225080,779,779,779,779,0
|
|
20241220,171100,6446225080,779,779,779,779,0
|
|
20241220,171000,6446225080,779,779,779,779,0
|
|
20241220,170900,6446225080,779,779,779,779,0
|
|
20241220,170800,6446225080,779,779,779,779,0
|
|
20241220,170700,6446225080,779,779,779,779,0
|
|
20241220,170600,6446225080,779,779,779,779,0
|
|
20241220,170500,6446225080,779,779,779,779,0
|
|
20241220,170400,6446225080,779,779,779,779,75244
|
|
20241220,170300,6446225080,779,779,779,779,0
|
|
20241220,170200,6446225080,779,779,779,779,0
|
|
20241220,170100,6446225080,779,779,779,779,0
|
|
20241220,170000,6446225080,779,779,779,779,0
|
|
20241220,165900,6446225080,779,779,779,779,0
|
|
20241220,165800,6446225080,779,779,779,779,0
|
|
20241220,165700,6446225080,779,779,779,779,0
|
|
20241220,165600,6446225080,779,779,779,779,0
|
|
20241220,165500,6446225080,779,779,779,779,0
|
|
20241220,165400,6446225080,779,779,779,779,0
|
|
20241220,165300,6446225080,779,779,779,779,0
|
|
20241220,165200,6446225080,779,779,779,779,0
|
|
20241220,165100,6446225080,779,779,779,779,0
|
|
20241220,165000,6446225080,779,779,779,779,0
|
|
20241220,164900,6446225080,779,779,779,779,0
|
|
20241220,164800,6446225080,779,779,779,779,0
|
|
20241220,164700,6446225080,779,779,779,779,0
|
|
20241220,164600,6446225080,779,779,779,779,0
|
|
20241220,164500,6446225080,779,779,779,779,0
|
|
20241220,164400,6446225080,779,779,779,779,0
|
|
20241220,164300,6446225080,779,779,779,779,0
|
|
20241220,164200,6446225080,779,779,779,779,0
|
|
20241220,164100,6446225080,779,779,779,779,0
|
|
20241220,164000,6446225080,779,779,779,779,0
|
|
20241220,163900,6446225080,779,779,779,779,0
|
|
20241220,163800,6446225080,779,779,779,779,0
|
|
20241220,163700,6446225080,779,779,779,779,0
|
|
20241220,163600,6446225080,779,779,779,779,0
|
|
20241220,163500,6446225080,779,779,779,779,0
|
|
20241220,163400,6446225080,779,779,779,779,75244
|
|
20241220,163300,6446225080,779,779,779,779,0
|
|
20241220,163200,6446225080,779,779,779,779,0
|
|
20241220,163100,6446225080,779,779,779,779,0
|
|
20241220,163000,6446225080,779,779,779,779,0
|
|
20241220,162900,6446225080,779,779,779,779,0
|
|
20241220,162800,6446225080,779,779,779,779,0
|
|
20241220,162700,6446225080,779,779,779,779,0
|
|
20241220,162600,6446225080,779,779,779,779,0
|
|
20241220,162500,6446225080,779,779,779,779,0
|
|
20241220,162400,6446225080,779,779,779,779,0
|
|
20241220,162300,6446225080,779,779,779,779,0
|
|
20241220,162200,6446225080,779,779,779,779,0
|
|
20241220,162100,6446225080,779,779,779,779,0
|
|
20241220,162000,6446225080,779,779,779,779,0
|
|
20241220,161900,6446225080,779,779,779,779,0
|
|
20241220,161800,6446225080,779,779,779,779,0
|
|
20241220,161700,6446225080,779,779,779,779,0
|
|
20241220,161600,6446225080,779,779,779,779,0
|
|
20241220,161500,6446225080,779,779,779,779,0
|
|
20241220,161400,6446225080,779,779,779,779,0
|
|
20241220,161300,6446225080,779,779,779,779,0
|
|
20241220,161200,6446225080,779,779,779,779,0
|
|
20241220,161100,6446225080,779,779,779,779,0
|
|
20241220,161000,6446225080,779,779,779,779,0
|
|
20241220,160900,6446225080,779,779,779,779,0
|
|
20241220,160800,6446225080,779,779,779,779,0
|
|
20241220,160700,6446225080,779,779,779,779,0
|
|
20241220,160600,6446225080,779,779,779,779,0
|
|
20241220,160500,6446225080,779,779,779,779,0
|
|
20241220,160400,6446225080,779,779,779,779,75244
|
|
20241220,160300,6446225080,779,779,779,779,0
|
|
20241220,160200,6446225080,779,779,779,779,0
|
|
20241220,160100,6446225080,779,779,779,779,0
|
|
20241220,160000,6446225080,779,779,779,779,0
|
|
20241220,155900,6446225080,779,779,779,779,0
|
|
20241220,155800,6446225080,779,779,779,779,0
|
|
20241220,155700,6446225080,779,779,779,779,0
|
|
20241220,155600,6446225080,779,779,779,779,0
|
|
20241220,155500,6446225080,779,779,779,779,0
|
|
20241220,155400,6446225080,779,779,779,779,0
|
|
20241220,155300,6446225080,779,779,779,779,0
|
|
20241220,155200,6446225080,779,779,779,779,0
|
|
20241220,155100,6446225080,779,779,779,779,0
|
|
20241220,155000,6446225080,779,779,779,779,0
|
|
20241220,154900,6446225080,779,779,779,779,0
|
|
20241220,154800,6446225080,779,779,779,779,0
|
|
20241220,154700,6446225080,779,779,779,779,0
|
|
20241220,154600,6446225080,779,779,779,779,0
|
|
20241220,154500,6446225080,779,779,779,779,0
|
|
20241220,154400,6446225080,779,779,779,779,0
|
|
20241220,154300,6446225080,779,779,779,779,0
|
|
20241220,154200,6446225080,779,779,779,779,0
|
|
20241220,154100,6446225080,779,779,779,779,0
|
|
20241220,154000,6446225080,779,779,779,779,0
|
|
20241220,153900,6446225080,779,779,779,779,0
|
|
20241220,153800,6446225080,779,779,779,779,0
|
|
20241220,153700,6446225080,779,779,779,779,0
|
|
20241220,153600,6446225080,779,779,779,779,0
|
|
20241220,153500,6446225080,779,779,779,779,0
|
|
20241220,153400,6446225080,779,779,779,779,75244
|
|
20241220,153300,6446225080,779,779,779,779,0
|
|
20241220,153200,6446225080,779,779,779,779,0
|
|
20241220,153100,6446225080,779,779,779,779,0
|
|
20241220,153000,6446225080,779,779,779,779,75244
|
|
20241220,152900,6387610004,780,780,780,780,0
|
|
20241220,152800,6387610004,780,780,780,780,0
|
|
20241220,152700,6387610004,780,780,780,780,0
|
|
20241220,152600,6387610004,780,780,780,780,0
|
|
20241220,152500,6387610004,780,780,780,780,0
|
|
20241220,152400,6387610004,780,780,780,780,0
|
|
20241220,152300,6387610004,780,780,780,780,0
|
|
20241220,152200,6387610004,780,780,780,780,0
|
|
20241220,152100,6387610004,780,780,780,780,0
|
|
20241220,152000,6387610004,780,780,780,780,0
|
|
20241220,151900,6387610004,780,780,781,779,24114
|
|
20241220,151800,6368812441,780,779,780,779,3191
|
|
20241220,151700,6366323975,779,779,779,773,15319
|
|
20241220,151600,6354409958,774,776,779,774,17949
|
|
20241220,151500,6340496072,775,778,778,774,22415
|
|
20241220,151400,6323126903,776,779,779,776,5377
|
|
20241220,151300,6318941452,780,779,780,778,4281
|
|
20241220,151200,6315607533,778,777,778,777,5340
|
|
20241220,151100,6311458047,777,777,778,777,3256
|
|
20241220,151000,6308927333,778,775,778,775,1815
|
|
20241220,150900,6307518138,776,775,778,775,458
|
|
20241220,150800,6307163096,775,774,776,774,12043
|
|
20241220,150700,6297829973,772,774,774,772,16879
|
|
20241220,150600,6284782243,773,773,774,773,27554
|
|
20241220,150500,6263481346,773,774,774,773,1504
|
|
20241220,150400,6262318107,774,774,775,774,7960
|
|
20241220,150300,6256157040,774,774,774,773,5550
|
|
20241220,150200,6251863709,775,774,775,774,6235
|
|
20241220,150100,6247036329,774,775,775,774,14934
|
|
20241220,150000,6235475298,775,776,776,774,6982
|
|
20241220,145900,6230066313,776,777,777,775,2792
|
|
20241220,145800,6227899673,776,777,777,776,4777
|
|
20241220,145700,6224190420,777,778,778,777,11061
|
|
20241220,145600,6215595055,777,777,778,777,14915
|
|
20241220,145500,6204003828,777,776,778,776,3920
|
|
20241220,145400,6200956431,775,775,778,774,4827
|
|
20241220,145300,6197218907,774,775,778,774,20157
|
|
20241220,145200,6181579333,775,778,779,775,40337
|
|
20241220,145100,6150230628,778,778,779,778,3153
|
|
20241220,145000,6147777589,779,780,780,779,7851
|
|
20241220,144900,6141659921,780,781,781,780,667
|
|
20241220,144800,6141139659,780,782,782,780,20913
|
|
20241220,144700,6124821424,782,781,782,781,1224
|
|
20241220,144600,6123865170,782,782,782,781,2169
|
|
20241220,144500,6122169017,781,781,782,781,1940
|
|
20241220,144400,6120653876,781,781,782,781,2706
|
|
20241220,144300,6118539403,781,782,782,781,7958
|
|
20241220,144200,6112316837,782,781,782,780,6463
|
|
20241220,144100,6107270468,781,780,781,779,4509
|
|
20241220,144000,6103753574,780,777,780,777,1162
|
|
20241220,143900,6102850666,777,778,778,777,11187
|
|
20241220,143800,6094150633,778,780,780,778,3921
|
|
20241220,143700,6091098779,780,780,781,780,1482
|
|
20241220,143600,6089942818,780,781,781,780,1004
|
|
20241220,143500,6089159692,780,779,781,777,42662
|
|
20241220,143400,6055925746,780,779,780,779,3218
|
|
20241220,143300,6053416195,780,779,780,779,447
|
|
20241220,143200,6053067775,779,779,779,779,688
|
|
20241220,143100,6052531823,780,780,780,779,3016
|
|
20241220,143000,6050182156,780,780,780,780,33
|
|
20241220,142900,6050156416,780,779,780,779,1451
|
|
20241220,142800,6049026072,779,779,779,779,874
|
|
20241220,142700,6048345226,779,779,780,779,3221
|
|
20241220,142600,6045835878,779,779,780,779,5500
|
|
20241220,142500,6041546310,780,780,780,779,2200
|
|
20241220,142400,6039832496,779,778,779,778,7809
|
|
20241220,142300,6033749910,779,779,779,779,3380
|
|
20241220,142200,6031116890,778,779,779,778,1080
|
|
20241220,142100,6030275975,779,779,779,778,5422
|
|
20241220,142000,6026052437,779,778,779,778,1283
|
|
20241220,141900,6025054095,778,779,779,778,1193
|
|
20241220,141800,6024124944,780,779,780,778,4165
|
|
20241220,141700,6020880657,779,777,779,777,11312
|
|
20241220,141600,6012081016,777,778,778,777,210
|
|
20241220,141500,6011917640,776,777,778,776,5478
|
|
20241220,141400,6007662884,776,777,778,776,22469
|
|
20241220,141300,5990208812,777,781,782,777,19457
|
|
20241220,141200,5975071658,781,782,782,780,8502
|
|
20241220,141100,5968423666,782,783,783,782,11029
|
|
20241220,141000,5959789024,783,784,784,783,5260
|
|
20241220,140900,5955666753,783,783,784,782,9888
|
|
20241220,140800,5947922950,783,782,783,781,7413
|
|
20241220,140700,5942127370,782,780,782,780,560
|
|
20241220,140600,5941689974,780,782,782,780,2271
|
|
20241220,140500,5939915951,782,781,782,781,248
|
|
20241220,140400,5939722261,781,782,782,781,2278
|
|
20241220,140300,5937941601,782,780,782,779,2945
|
|
20241220,140200,5935643341,779,782,782,779,2973
|
|
20241220,140100,5933321468,782,777,782,777,8611
|
|
20241220,140000,5926617055,777,776,778,775,12322
|
|
20241220,135900,5917054590,776,776,778,775,8168
|
|
20241220,135800,5910721384,775,778,778,775,40928
|
|
20241220,135700,5878994213,778,776,780,776,5473
|
|
20241220,135600,5874736518,776,779,780,776,16641
|
|
20241220,135500,5861799545,779,778,779,778,1915
|
|
20241220,135400,5860307916,778,780,780,778,4120
|
|
20241220,135300,5857099387,780,780,784,780,8738
|
|
20241220,135200,5850277221,784,782,784,780,8559
|
|
20241220,135100,5843577477,782,780,782,780,2318
|
|
20241220,135000,5841765209,780,780,780,779,1986
|
|
20241220,134900,5840217500,780,781,782,779,20118
|
|
20241220,134800,5824542808,780,780,780,780,3871
|
|
20241220,134700,5821523428,780,780,780,779,3756
|
|
20241220,134600,5818593934,780,780,780,779,5448
|
|
20241220,134500,5814344844,780,782,782,779,7749
|
|
20241220,134400,5808299493,781,780,783,778,5723
|
|
20241220,134300,5803835997,779,778,780,777,5536
|
|
20241220,134200,5799526659,778,777,778,777,6621
|
|
20241220,134100,5794381894,777,782,783,777,27667
|
|
20241220,134000,5772834847,782,782,783,781,2624
|
|
20241220,133900,5770780608,781,780,782,780,1405
|
|
20241220,133800,5769683869,781,779,781,779,1986
|
|
20241220,133700,5768134287,778,778,779,778,4235
|
|
20241220,133600,5764839232,778,777,778,777,6552
|
|
20241220,133500,5759742247,777,781,783,777,33621
|
|
20241220,133400,5733539915,782,782,782,781,2806
|
|
20241220,133300,5731346260,783,781,783,780,8672
|
|
20241220,133200,5724577732,781,781,781,780,948
|
|
20241220,133100,5723837517,781,781,781,780,4730
|
|
20241220,133000,5720145423,782,782,783,782,2528
|
|
20241220,132900,5718168426,783,782,783,782,14608
|
|
20241220,132800,5706744610,782,782,782,780,38620
|
|
20241220,132700,5676578566,780,783,784,780,31159
|
|
20241220,132600,5652217888,783,785,785,783,18351
|
|
20241220,132500,5637824969,785,785,786,785,6948
|
|
20241220,132400,5632370403,785,785,786,784,17288
|
|
20241220,132300,5618799209,786,787,787,786,6849
|
|
20241220,132200,5613415560,788,788,788,786,5339
|
|
20241220,132100,5609213651,788,788,788,787,12629
|
|
20241220,132000,5599263597,788,789,789,788,8873
|
|
20241220,131900,5592267133,789,789,789,789,4292
|
|
20241220,131800,5588880745,790,791,791,790,15317
|
|
20241220,131700,5576779305,790,791,791,790,17871
|
|
20241220,131600,5562654001,791,792,792,791,1084
|
|
20241220,131500,5561795898,792,791,792,791,587
|
|
20241220,131400,5561331149,790,796,796,790,28850
|
|
20241220,131300,5538501421,792,794,794,792,1950
|
|
20241220,131200,5536955802,793,792,794,792,1572
|
|
20241220,131100,5535709858,792,792,792,791,1217
|
|
20241220,131000,5534746730,791,792,792,791,5079
|
|
20241220,130900,5530728304,792,793,793,791,11898
|
|
20241220,130800,5521302174,793,793,793,793,2556
|
|
20241220,130700,5519275266,794,795,795,794,7687
|
|
20241220,130600,5513169256,796,796,797,795,1468
|
|
20241220,130500,5512000914,796,796,796,794,655
|
|
20241220,130400,5511479987,795,795,797,794,8069
|
|
20241220,130300,5505058523,793,795,797,793,10074
|
|
20241220,130200,5497048008,797,795,797,795,4028
|
|
20241220,130100,5493839566,795,796,796,795,3033
|
|
20241220,130000,5491426331,796,795,796,795,9405
|
|
20241220,125900,5483943696,794,794,795,794,575
|
|
20241220,125800,5483487136,795,795,795,794,630
|
|
20241220,125700,5482986676,794,793,794,793,553
|
|
20241220,125600,5482547894,793,793,794,793,3655
|
|
20241220,125500,5479649305,793,794,794,793,3919
|
|
20241220,125400,5476541532,793,793,795,793,1151
|
|
20241220,125300,5475626917,794,795,795,794,449
|
|
20241220,125200,5475270347,794,794,795,794,2424
|
|
20241220,125100,5473343953,792,792,792,790,3094
|
|
20241220,125000,5470896048,792,790,792,790,4515
|
|
20241220,124900,5467327300,790,791,796,790,3988
|
|
20241220,124800,5464159573,791,792,792,790,1867
|
|
20241220,124700,5462681852,792,790,792,790,2904
|
|
20241220,124600,5460386870,789,789,789,788,1237
|
|
20241220,124500,5459411853,788,789,789,788,3124
|
|
20241220,124400,5456948618,789,787,789,787,1767
|
|
20241220,124300,5455557823,786,788,788,786,3275
|
|
20241220,124200,5452981405,787,788,788,786,1493
|
|
20241220,124100,5451805861,788,787,788,785,4012
|
|
20241220,124000,5448653528,786,788,789,785,7363
|
|
20241220,123900,5442862374,788,788,789,785,6282
|
|
20241220,123800,5437920307,788,789,790,788,1652
|
|
20241220,123700,5436615424,790,790,790,786,9331
|
|
20241220,123600,5429272206,794,789,794,789,10314
|
|
20241220,123500,5421121948,790,788,790,788,3607
|
|
20241220,123400,5418273160,790,788,790,787,2893
|
|
20241220,123300,5415993819,788,787,788,787,5702
|
|
20241220,123200,5411506144,787,789,789,787,54953
|
|
20241220,123100,5368208461,790,789,790,789,5466
|
|
20241220,123000,5363895732,790,792,793,789,41826
|
|
20241220,122900,5330848404,791,792,793,791,14134
|
|
20241220,122800,5319665913,792,793,793,792,2440
|
|
20241220,122700,5317732981,793,794,794,792,1105
|
|
20241220,122600,5316857020,794,793,794,793,1287
|
|
20241220,122500,5315836409,793,794,794,793,943
|
|
20241220,122400,5315088443,794,794,795,793,1300
|
|
20241220,122300,5314056320,794,793,794,793,2443
|
|
20241220,122200,5312118493,793,792,794,791,8419
|
|
20241220,122100,5305452124,793,794,794,792,3460
|
|
20241220,122000,5302708779,794,798,798,794,9069
|
|
20241220,121900,5295496875,798,797,799,796,4640
|
|
20241220,121800,5291802832,796,796,796,796,528
|
|
20241220,121700,5291382544,795,795,796,795,1202
|
|
20241220,121600,5290426759,795,795,795,795,1409
|
|
20241220,121500,5289306604,798,793,800,793,3015
|
|
20241220,121400,5286897993,793,793,793,792,8765
|
|
20241220,121300,5279947378,793,796,796,793,2020
|
|
20241220,121200,5278342071,797,799,799,797,502
|
|
20241220,121100,5277941973,793,795,802,793,35405
|
|
20241220,121000,5249690360,794,793,794,793,433
|
|
20241220,120900,5249346833,794,794,795,794,2637
|
|
20241220,120800,5247253054,794,794,795,794,2829
|
|
20241220,120700,5245006626,796,796,797,795,26554
|
|
20241220,120600,5223884934,797,795,797,795,2335
|
|
20241220,120500,5222028022,795,797,797,795,11236
|
|
20241220,120400,5213081682,800,800,800,797,9360
|
|
20241220,120300,5205604031,800,802,802,800,8008
|
|
20241220,120200,5199188220,802,801,802,801,6681
|
|
20241220,120100,5193836399,801,801,803,801,9294
|
|
20241220,120000,5186381449,802,802,803,801,4560
|
|
20241220,115900,5182723458,801,801,802,801,5172
|
|
20241220,115800,5178580586,801,800,801,800,1126
|
|
20241220,115700,5177679074,800,802,802,800,4356
|
|
20241220,115600,5174190171,802,801,802,801,815
|
|
20241220,115500,5173536856,801,802,802,801,3344
|
|
20241220,115400,5170855847,802,801,802,801,1411
|
|
20241220,115300,5169724736,801,802,802,801,3836
|
|
20241220,115200,5166649903,802,801,802,800,3753
|
|
20241220,115100,5163641354,800,801,802,800,4389
|
|
20241220,115000,5160127346,801,799,801,799,13057
|
|
20241220,114900,5149678483,800,799,800,799,521
|
|
20241220,114800,5149262046,798,798,799,797,15174
|
|
20241220,114700,5137141378,798,795,798,795,545
|
|
20241220,114600,5136707693,799,796,799,796,1608
|
|
20241220,114500,5135425465,796,794,796,794,1417
|
|
20241220,114400,5134298460,794,794,795,794,806
|
|
20241220,114300,5133658443,794,794,794,793,900
|
|
20241220,114200,5132944305,794,794,794,794,16380
|
|
20241220,114100,5119938585,794,794,795,794,997
|
|
20241220,114000,5119146862,795,795,796,795,10809
|
|
20241220,113900,5110553662,795,795,795,795,472
|
|
20241220,113800,5110178422,797,796,797,795,788
|
|
20241220,113700,5109551869,795,796,797,795,525
|
|
20241220,113600,5109133983,795,794,795,794,387
|
|
20241220,113500,5108826668,795,795,797,795,817
|
|
20241220,113400,5108176852,798,797,799,797,5043
|
|
20241220,113300,5104148432,799,798,800,795,3145
|
|
20241220,113200,5101633779,798,795,798,794,4264
|
|
20241220,113100,5098237363,795,796,796,795,1817
|
|
20241220,113000,5096792765,796,797,797,796,4229
|
|
20241220,112900,5093424309,797,796,801,796,3937
|
|
20241220,112800,5090286185,800,801,801,799,804
|
|
20241220,112700,5089643316,801,797,801,796,9648
|
|
20241220,112600,5081940065,798,793,799,793,5611
|
|
20241220,112500,5077465819,792,792,792,792,596
|
|
20241220,112400,5076993787,792,791,792,791,8862
|
|
20241220,112300,5069975257,791,791,792,789,3207
|
|
20241220,112200,5067440197,790,790,792,790,11577
|
|
20241220,112100,5058292537,791,791,792,791,10680
|
|
20241220,112000,5049844157,791,790,791,790,945
|
|
20241220,111900,5049097151,790,790,790,790,5000
|
|
20241220,111800,5045147151,790,789,790,788,8139
|
|
20241220,111700,5038730240,789,790,790,789,304
|
|
20241220,111600,5038490365,790,790,790,788,3041
|
|
20241220,111500,5036090918,789,790,790,789,4394
|
|
20241220,111400,5032624051,788,790,790,787,17626
|
|
20241220,111300,5018731642,791,793,793,790,33858
|
|
20241220,111200,4991962053,792,794,794,792,3442
|
|
20241220,111100,4989232489,794,794,794,794,3323
|
|
20241220,111000,4986594027,794,797,799,794,15519
|
|
20241220,110900,4974258959,797,799,799,797,8652
|
|
20241220,110800,4967360932,800,799,800,799,1815
|
|
20241220,110700,4965909121,800,799,800,798,5579
|
|
20241220,110600,4961446974,799,798,799,797,4974
|
|
20241220,110500,4957478260,798,799,799,798,756
|
|
20241220,110400,4956874956,799,796,799,796,11651
|
|
20241220,110300,4947593183,797,800,800,796,5727
|
|
20241220,110200,4943018099,801,801,802,801,8133
|
|
20241220,110100,4936500371,801,799,801,798,8771
|
|
20241220,110000,4929484952,798,797,798,797,2746
|
|
20241220,105900,4927293984,797,798,798,796,1188
|
|
20241220,105800,4926347704,798,799,799,797,168
|
|
20241220,105700,4926213765,799,800,801,799,9549
|
|
20241220,105600,4918578141,800,798,800,798,15182
|
|
20241220,105500,4906460397,797,797,797,796,33441
|
|
20241220,105400,4879816177,796,795,798,795,18962
|
|
20241220,105300,4864706438,795,791,795,790,4030
|
|
20241220,105200,4861514258,792,788,792,788,2242
|
|
20241220,105100,4859746575,788,788,788,787,8425
|
|
20241220,105000,4853114525,787,790,790,787,21635
|
|
20241220,104900,4836060142,790,793,793,790,14641
|
|
20241220,104800,4824474922,793,791,793,791,5291
|
|
20241220,104700,4820287516,791,793,793,791,1903
|
|
20241220,104600,4818780703,793,793,793,792,1865
|
|
20241220,104500,4817301934,793,792,793,792,7154
|
|
20241220,104400,4811630962,792,796,796,792,7107
|
|
20241220,104300,4805990707,795,794,795,793,5051
|
|
20241220,104200,4801978301,794,794,794,793,1193
|
|
20241220,104100,4801031357,793,793,793,792,1934
|
|
20241220,104000,4799498318,793,790,793,790,5639
|
|
20241220,103900,4795030419,790,790,790,789,1991
|
|
20241220,103800,4793458529,791,788,791,788,1673
|
|
20241220,103700,4792138369,788,790,790,787,5494
|
|
20241220,103600,4787806300,790,791,792,790,7177
|
|
20241220,103500,4782135722,790,787,793,787,21269
|
|
20241220,103400,4765344246,787,789,789,787,2175
|
|
20241220,103300,4763629139,789,787,789,786,1746
|
|
20241220,103200,4762255110,786,788,789,786,9491
|
|
20241220,103100,4754781691,788,789,789,787,1926
|
|
20241220,103000,4753263881,789,783,790,780,44253
|
|
20241220,102900,4718677178,781,789,789,781,73588
|
|
20241220,102800,4660896823,789,789,790,789,5454
|
|
20241220,102700,4656593052,790,789,790,789,2415
|
|
20241220,102600,4654687204,789,793,793,789,90029
|
|
20241220,102500,4583489018,793,793,794,793,21639
|
|
20241220,102400,4566314148,793,794,794,793,16562
|
|
20241220,102300,4553169480,795,795,796,795,2094
|
|
20241220,102200,4551504610,795,795,796,795,10426
|
|
20241220,102100,4543213854,796,796,796,795,12616
|
|
20241220,102000,4533180788,796,795,796,795,23660
|
|
20241220,101900,4514357673,795,798,799,795,49101
|
|
20241220,101800,4475230706,798,801,801,797,14240
|
|
20241220,101700,4463857406,801,800,801,800,11573
|
|
20241220,101600,4454598691,800,801,801,800,7610
|
|
20241220,101500,4448507532,801,801,803,800,13284
|
|
20241220,101400,4437871257,802,805,805,801,6220
|
|
20241220,101300,4432884040,805,807,807,805,11993
|
|
20241220,101200,4423219932,807,806,807,806,9828
|
|
20241220,101100,4415292640,806,806,807,804,18166
|
|
20241220,101000,4400654860,805,802,805,802,2995
|
|
20241220,100900,4398247249,802,801,802,801,8905
|
|
20241220,100800,4391108121,800,801,801,798,24799
|
|
20241220,100700,4371287764,801,801,802,800,3785
|
|
20241220,100600,4368256701,803,799,803,799,12759
|
|
20241220,100500,4358051680,800,801,810,799,39366
|
|
20241220,100400,4326394290,801,802,807,801,17783
|
|
20241220,100300,4312126676,808,808,808,802,41216
|
|
20241220,100200,4278921913,808,810,810,807,16530
|
|
20241220,100100,4265563111,811,810,811,809,3360
|
|
20241220,100000,4262841365,810,811,811,810,2763
|
|
20241220,095900,4260603319,811,810,811,809,12710
|
|
20241220,095800,4250306586,810,811,812,808,12128
|
|
20241220,095700,4240470090,811,809,812,809,5547
|
|
20241220,095600,4235975441,808,804,809,804,6161
|
|
20241220,095500,4231004387,808,805,808,802,9580
|
|
20241220,095400,4223293223,808,806,808,803,9205
|
|
20241220,095300,4215881292,806,807,807,805,7877
|
|
20241220,095200,4209534237,806,808,809,806,8127
|
|
20241220,095100,4202970728,807,808,808,806,7033
|
|
20241220,095000,4197291862,808,812,812,808,21414
|
|
20241220,094900,4179978737,811,805,811,805,21982
|
|
20241220,094800,4162171711,805,804,805,802,5305
|
|
20241220,094700,4157906968,802,801,804,801,9245
|
|
20241220,094600,4150494310,801,807,809,800,57275
|
|
20241220,094500,4104542015,807,813,813,806,49505
|
|
20241220,094400,4064450036,811,807,815,805,53508
|
|
20241220,094300,4021142841,805,800,809,800,60499
|
|
20241220,094200,3972622796,800,797,800,796,36895
|
|
20241220,094100,3943184257,797,796,797,795,11424
|
|
20241220,094000,3934086004,796,795,797,794,17904
|
|
20241220,093900,3919837426,795,795,795,794,20766
|
|
20241220,093800,3903329898,795,793,796,792,11593
|
|
20241220,093700,3894126582,792,790,794,790,6192
|
|
20241220,093600,3889223640,794,793,794,790,49970
|
|
20241220,093500,3849625165,793,791,794,790,18738
|
|
20241220,093400,3834795681,791,793,793,789,37398
|
|
20241220,093300,3805240281,793,796,796,790,29613
|
|
20241220,093200,3781739281,796,791,796,788,54158
|
|
20241220,093100,3738783551,792,788,792,787,27522
|
|
20241220,093000,3717050005,788,785,789,785,27196
|
|
20241220,092900,3695688097,785,788,790,784,33332
|
|
20241220,092800,3669494434,790,792,792,783,97445
|
|
20241220,092700,3592862099,792,787,793,787,42842
|
|
20241220,092600,3558971004,788,791,793,786,39054
|
|
20241220,092500,3528143470,790,792,796,788,72330
|
|
20241220,092400,3470963484,795,796,797,790,73040
|
|
20241220,092300,3412994138,796,798,799,795,43742
|
|
20241220,092200,3378109680,797,797,804,796,47771
|
|
20241220,092100,3339885881,797,790,803,786,92258
|
|
20241220,092000,3266600807,787,808,812,777,525267
|
|
20241220,091900,2850524698,809,820,820,807,89093
|
|
20241220,091800,2778132617,820,812,827,808,106539
|
|
20241220,091700,2691577810,811,830,834,811,118962
|
|
20241220,091600,2593925128,830,821,835,805,101438
|
|
20241220,091500,2510943998,827,846,846,820,91374
|
|
20241220,091400,2435140980,845,844,848,830,353885
|
|
20241220,091300,2137144267,857,857,857,857,0
|
|
20241220,091200,2137144267,857,842,857,834,96666
|
|
20241220,091100,2055015610,841,835,850,823,287265
|
|
20241220,091000,1813471470,840,819,840,819,188775
|
|
20241220,090900,1657049223,821,812,821,811,110341
|
|
20241220,090800,1566991009,810,816,820,805,87379
|
|
20241220,090700,1495893391,820,804,821,799,247656
|
|
20241220,090600,1294951073,799,799,806,780,203782
|
|
20241220,090500,1132762455,800,787,810,784,142965
|
|
20241220,090400,1018843582,791,789,796,781,152114
|
|
20241220,090300,898580768,787,799,814,770,405519
|
|
20241220,090200,577692941,799,780,803,777,736502
|
|
20241220,090100,0,1010,1010,1010,1010,0
|
|
20241220,090000,0,1010,1010,1010,1010,0
|