614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,191100,4576009614,822,822,822,822,51341
|
|
20241206,191000,4576009614,822,822,822,822,0
|
|
20241206,190900,4576009614,822,822,822,822,0
|
|
20241206,190800,4576009614,822,822,822,822,0
|
|
20241206,190700,4576009614,822,822,822,822,0
|
|
20241206,190600,4576009614,822,822,822,822,0
|
|
20241206,190500,4576009614,822,822,822,822,0
|
|
20241206,190400,4576009614,822,822,822,822,0
|
|
20241206,190300,4576009614,822,822,822,822,0
|
|
20241206,190200,4576009614,822,822,822,822,0
|
|
20241206,190100,4576009614,822,822,822,822,0
|
|
20241206,190000,4576009614,822,822,822,822,0
|
|
20241206,185900,4576009614,822,822,822,822,0
|
|
20241206,185800,4576009614,822,822,822,822,0
|
|
20241206,185700,4576009614,822,822,822,822,0
|
|
20241206,185600,4576009614,822,822,822,822,0
|
|
20241206,185500,4576009614,822,822,822,822,0
|
|
20241206,185400,4576009614,822,822,822,822,0
|
|
20241206,185300,4576009614,822,822,822,822,0
|
|
20241206,185200,4576009614,822,822,822,822,0
|
|
20241206,185100,4576009614,822,822,822,822,0
|
|
20241206,185000,4576009614,822,822,822,822,0
|
|
20241206,184900,4576009614,822,822,822,822,0
|
|
20241206,184800,4576009614,822,822,822,822,0
|
|
20241206,184700,4576009614,822,822,822,822,0
|
|
20241206,184600,4576009614,822,822,822,822,0
|
|
20241206,184500,4576009614,822,822,822,822,0
|
|
20241206,184400,4576009614,822,822,822,822,0
|
|
20241206,184300,4576009614,822,822,822,822,0
|
|
20241206,184200,4576009614,822,822,822,822,0
|
|
20241206,184100,4576009614,822,822,822,822,51341
|
|
20241206,184000,4576009614,822,822,822,822,0
|
|
20241206,183900,4576009614,822,822,822,822,0
|
|
20241206,183800,4576009614,822,822,822,822,0
|
|
20241206,183700,4576009614,822,822,822,822,0
|
|
20241206,183600,4576009614,822,822,822,822,0
|
|
20241206,183500,4576009614,822,822,822,822,0
|
|
20241206,183400,4576009614,822,822,822,822,0
|
|
20241206,183300,4576009614,822,822,822,822,0
|
|
20241206,183200,4576009614,822,822,822,822,0
|
|
20241206,183100,4576009614,822,822,822,822,0
|
|
20241206,183000,4576009614,822,822,822,822,0
|
|
20241206,182900,4576009614,822,822,822,822,0
|
|
20241206,182800,4576009614,822,822,822,822,0
|
|
20241206,182700,4576009614,822,822,822,822,0
|
|
20241206,182600,4576009614,822,822,822,822,0
|
|
20241206,182500,4576009614,822,822,822,822,0
|
|
20241206,182400,4576009614,822,822,822,822,0
|
|
20241206,182300,4576009614,822,822,822,822,0
|
|
20241206,182200,4576009614,822,822,822,822,0
|
|
20241206,182100,4576009614,822,822,822,822,0
|
|
20241206,182000,4576009614,822,822,822,822,0
|
|
20241206,181900,4576009614,822,822,822,822,0
|
|
20241206,181800,4576009614,822,822,822,822,0
|
|
20241206,181700,4576009614,822,822,822,822,0
|
|
20241206,181600,4576009614,822,822,822,822,0
|
|
20241206,181500,4576009614,822,822,822,822,0
|
|
20241206,181400,4576009614,822,822,822,822,0
|
|
20241206,181300,4576009614,822,822,822,822,0
|
|
20241206,181200,4576009614,822,822,822,822,0
|
|
20241206,181100,4576009614,822,822,822,822,51341
|
|
20241206,181000,4576009614,822,822,822,822,0
|
|
20241206,180900,4576009614,822,822,822,822,0
|
|
20241206,180800,4576009614,822,822,822,822,0
|
|
20241206,180700,4576009614,822,822,822,822,0
|
|
20241206,180600,4576009614,822,822,822,822,0
|
|
20241206,180500,4576009614,822,822,822,822,0
|
|
20241206,180400,4576009614,822,822,822,822,0
|
|
20241206,180300,4576009614,822,822,822,822,0
|
|
20241206,180200,4576009614,822,822,822,822,0
|
|
20241206,180100,4576009614,822,822,822,822,0
|
|
20241206,180000,4576009614,822,822,822,822,0
|
|
20241206,175900,4576009614,822,822,822,822,0
|
|
20241206,175800,4576009614,822,822,822,822,0
|
|
20241206,175700,4576009614,822,822,822,822,0
|
|
20241206,175600,4576009614,822,822,822,822,0
|
|
20241206,175500,4576009614,822,822,822,822,0
|
|
20241206,175400,4576009614,822,822,822,822,0
|
|
20241206,175300,4576009614,822,822,822,822,0
|
|
20241206,175200,4576009614,822,822,822,822,0
|
|
20241206,175100,4576009614,822,822,822,822,0
|
|
20241206,175000,4576009614,822,822,822,822,0
|
|
20241206,174900,4576009614,822,822,822,822,0
|
|
20241206,174800,4576009614,822,822,822,822,0
|
|
20241206,174700,4576009614,822,822,822,822,0
|
|
20241206,174600,4576009614,822,822,822,822,0
|
|
20241206,174500,4576009614,822,822,822,822,0
|
|
20241206,174400,4576009614,822,822,822,822,0
|
|
20241206,174300,4576009614,822,822,822,822,0
|
|
20241206,174200,4576009614,822,822,822,822,0
|
|
20241206,174100,4576009614,822,822,822,822,51341
|
|
20241206,174000,4576009614,822,822,822,822,0
|
|
20241206,173900,4576009614,822,822,822,822,0
|
|
20241206,173800,4576009614,822,822,822,822,0
|
|
20241206,173700,4576009614,822,822,822,822,0
|
|
20241206,173600,4576009614,822,822,822,822,0
|
|
20241206,173500,4576009614,822,822,822,822,0
|
|
20241206,173400,4576009614,822,822,822,822,0
|
|
20241206,173300,4576009614,822,822,822,822,0
|
|
20241206,173200,4576009614,822,822,822,822,0
|
|
20241206,173100,4576009614,822,822,822,822,0
|
|
20241206,173000,4576009614,822,822,822,822,0
|
|
20241206,172900,4576009614,822,822,822,822,0
|
|
20241206,172800,4576009614,822,822,822,822,0
|
|
20241206,172700,4576009614,822,822,822,822,0
|
|
20241206,172600,4576009614,822,822,822,822,0
|
|
20241206,172500,4576009614,822,822,822,822,0
|
|
20241206,172400,4576009614,822,822,822,822,0
|
|
20241206,172300,4576009614,822,822,822,822,0
|
|
20241206,172200,4576009614,822,822,822,822,0
|
|
20241206,172100,4576009614,822,822,822,822,0
|
|
20241206,172000,4576009614,822,822,822,822,0
|
|
20241206,171900,4576009614,822,822,822,822,0
|
|
20241206,171800,4576009614,822,822,822,822,0
|
|
20241206,171700,4576009614,822,822,822,822,0
|
|
20241206,171600,4576009614,822,822,822,822,0
|
|
20241206,171500,4576009614,822,822,822,822,0
|
|
20241206,171400,4576009614,822,822,822,822,0
|
|
20241206,171300,4576009614,822,822,822,822,0
|
|
20241206,171200,4576009614,822,822,822,822,0
|
|
20241206,171100,4576009614,822,822,822,822,51341
|
|
20241206,171000,4576009614,822,822,822,822,0
|
|
20241206,170900,4576009614,822,822,822,822,0
|
|
20241206,170800,4576009614,822,822,822,822,0
|
|
20241206,170700,4576009614,822,822,822,822,0
|
|
20241206,170600,4576009614,822,822,822,822,0
|
|
20241206,170500,4576009614,822,822,822,822,0
|
|
20241206,170400,4576009614,822,822,822,822,0
|
|
20241206,170300,4576009614,822,822,822,822,0
|
|
20241206,170200,4576009614,822,822,822,822,0
|
|
20241206,170100,4576009614,822,822,822,822,0
|
|
20241206,170000,4576009614,822,822,822,822,0
|
|
20241206,165900,4576009614,822,822,822,822,0
|
|
20241206,165800,4576009614,822,822,822,822,0
|
|
20241206,165700,4576009614,822,822,822,822,0
|
|
20241206,165600,4576009614,822,822,822,822,0
|
|
20241206,165500,4576009614,822,822,822,822,0
|
|
20241206,165400,4576009614,822,822,822,822,0
|
|
20241206,165300,4576009614,822,822,822,822,0
|
|
20241206,165200,4576009614,822,822,822,822,0
|
|
20241206,165100,4576009614,822,822,822,822,0
|
|
20241206,165000,4576009614,822,822,822,822,0
|
|
20241206,164900,4576009614,822,822,822,822,0
|
|
20241206,164800,4576009614,822,822,822,822,0
|
|
20241206,164700,4576009614,822,822,822,822,0
|
|
20241206,164600,4576009614,822,822,822,822,0
|
|
20241206,164500,4576009614,822,822,822,822,0
|
|
20241206,164400,4576009614,822,822,822,822,0
|
|
20241206,164300,4576009614,822,822,822,822,0
|
|
20241206,164200,4576009614,822,822,822,822,0
|
|
20241206,164100,4576009614,822,822,822,822,51341
|
|
20241206,164000,4576009614,822,822,822,822,0
|
|
20241206,163900,4576009614,822,822,822,822,0
|
|
20241206,163800,4576009614,822,822,822,822,0
|
|
20241206,163700,4576009614,822,822,822,822,0
|
|
20241206,163600,4576009614,822,822,822,822,0
|
|
20241206,163500,4576009614,822,822,822,822,0
|
|
20241206,163400,4576009614,822,822,822,822,0
|
|
20241206,163300,4576009614,822,822,822,822,0
|
|
20241206,163200,4576009614,822,822,822,822,0
|
|
20241206,163100,4576009614,822,822,822,822,0
|
|
20241206,163000,4576009614,822,822,822,822,0
|
|
20241206,162900,4576009614,822,822,822,822,0
|
|
20241206,162800,4576009614,822,822,822,822,0
|
|
20241206,162700,4576009614,822,822,822,822,0
|
|
20241206,162600,4576009614,822,822,822,822,0
|
|
20241206,162500,4576009614,822,822,822,822,0
|
|
20241206,162400,4576009614,822,822,822,822,0
|
|
20241206,162300,4576009614,822,822,822,822,0
|
|
20241206,162200,4576009614,822,822,822,822,0
|
|
20241206,162100,4576009614,822,822,822,822,0
|
|
20241206,162000,4576009614,822,822,822,822,0
|
|
20241206,161900,4576009614,822,822,822,822,0
|
|
20241206,161800,4576009614,822,822,822,822,0
|
|
20241206,161700,4576009614,822,822,822,822,0
|
|
20241206,161600,4576009614,822,822,822,822,0
|
|
20241206,161500,4576009614,822,822,822,822,0
|
|
20241206,161400,4576009614,822,822,822,822,0
|
|
20241206,161300,4576009614,822,822,822,822,0
|
|
20241206,161200,4576009614,822,822,822,822,0
|
|
20241206,161100,4576009614,822,822,822,822,51341
|
|
20241206,161000,4576009614,822,822,822,822,0
|
|
20241206,160900,4576009614,822,822,822,822,0
|
|
20241206,160800,4576009614,822,822,822,822,0
|
|
20241206,160700,4576009614,822,822,822,822,0
|
|
20241206,160600,4576009614,822,822,822,822,0
|
|
20241206,160500,4576009614,822,822,822,822,0
|
|
20241206,160400,4576009614,822,822,822,822,0
|
|
20241206,160300,4576009614,822,822,822,822,0
|
|
20241206,160200,4576009614,822,822,822,822,0
|
|
20241206,160100,4576009614,822,822,822,822,0
|
|
20241206,160000,4576009614,822,822,822,822,0
|
|
20241206,155900,4576009614,822,822,822,822,0
|
|
20241206,155800,4576009614,822,822,822,822,0
|
|
20241206,155700,4576009614,822,822,822,822,0
|
|
20241206,155600,4576009614,822,822,822,822,0
|
|
20241206,155500,4576009614,822,822,822,822,0
|
|
20241206,155400,4576009614,822,822,822,822,0
|
|
20241206,155300,4576009614,822,822,822,822,0
|
|
20241206,155200,4576009614,822,822,822,822,0
|
|
20241206,155100,4576009614,822,822,822,822,0
|
|
20241206,155000,4576009614,822,822,822,822,0
|
|
20241206,154900,4576009614,822,822,822,822,0
|
|
20241206,154800,4576009614,822,822,822,822,0
|
|
20241206,154700,4576009614,822,822,822,822,0
|
|
20241206,154600,4576009614,822,822,822,822,0
|
|
20241206,154500,4576009614,822,822,822,822,0
|
|
20241206,154400,4576009614,822,822,822,822,0
|
|
20241206,154300,4576009614,822,822,822,822,0
|
|
20241206,154200,4576009614,822,822,822,822,0
|
|
20241206,154100,4576009614,822,822,822,822,51341
|
|
20241206,154000,4576009614,822,822,822,822,0
|
|
20241206,153900,4576009614,822,822,822,822,0
|
|
20241206,153800,4576009614,822,822,822,822,0
|
|
20241206,153700,4576009614,822,822,822,822,0
|
|
20241206,153600,4576009614,822,822,822,822,0
|
|
20241206,153500,4576009614,822,822,822,822,0
|
|
20241206,153400,4576009614,822,822,822,822,0
|
|
20241206,153300,4576009614,822,822,822,822,0
|
|
20241206,153200,4576009614,822,822,822,822,0
|
|
20241206,153100,4576009614,822,822,822,822,0
|
|
20241206,153000,4576009614,822,822,822,822,51341
|
|
20241206,152900,4533807312,829,829,829,829,0
|
|
20241206,152800,4533807312,829,829,829,829,0
|
|
20241206,152700,4533807312,829,829,829,829,0
|
|
20241206,152600,4533807312,829,829,829,829,0
|
|
20241206,152500,4533807312,829,829,829,829,0
|
|
20241206,152400,4533807312,829,829,829,829,0
|
|
20241206,152300,4533807312,829,829,829,829,0
|
|
20241206,152200,4533807312,829,829,829,829,0
|
|
20241206,152100,4533807312,829,829,829,829,0
|
|
20241206,152000,4533807312,829,829,829,829,0
|
|
20241206,151900,4533807312,829,829,829,826,16662
|
|
20241206,151800,4520031340,828,830,832,828,6663
|
|
20241206,151700,4514505533,832,833,833,830,10737
|
|
20241206,151600,4505588282,831,830,833,830,10690
|
|
20241206,151500,4496697190,833,830,833,830,2782
|
|
20241206,151400,4494383116,833,833,833,830,35478
|
|
20241206,151300,4464901438,831,833,833,831,1260
|
|
20241206,151200,4463854012,834,832,834,831,7654
|
|
20241206,151100,4457490181,833,831,834,831,2868
|
|
20241206,151000,4455103747,832,835,836,831,32263
|
|
20241206,150900,4428214370,836,834,838,834,6684
|
|
20241206,150800,4422616541,838,838,838,835,1946
|
|
20241206,150700,4420991350,838,838,838,838,3138
|
|
20241206,150600,4418361706,838,837,838,835,31179
|
|
20241206,150500,4392278748,837,837,837,836,3648
|
|
20241206,150400,4389226768,837,836,837,836,13553
|
|
20241206,150300,4377891959,836,835,836,835,3119
|
|
20241206,150200,4375287551,835,835,836,834,4231
|
|
20241206,150100,4371756181,836,835,836,835,253
|
|
20241206,150000,4371544921,835,833,835,832,3923
|
|
20241206,145900,4368272731,835,835,835,833,10273
|
|
20241206,145800,4359697167,834,834,834,834,7529
|
|
20241206,145700,4353417981,833,834,834,832,4717
|
|
20241206,145600,4349489348,835,834,835,833,19831
|
|
20241206,145500,4332960293,833,833,833,833,4185
|
|
20241206,145400,4329474188,833,833,834,833,1553
|
|
20241206,145300,4328180326,833,833,833,833,2351
|
|
20241206,145200,4326221943,833,832,833,832,11619
|
|
20241206,145100,4316545617,833,833,833,833,1157
|
|
20241206,145000,4315581836,833,834,834,833,6733
|
|
20241206,144900,4309970946,834,834,834,833,11092
|
|
20241206,144800,4300729918,834,833,834,833,7292
|
|
20241206,144700,4294649228,833,833,833,833,3000
|
|
20241206,144600,4292150228,833,833,834,833,1698
|
|
20241206,144500,4290735456,834,833,834,833,9301
|
|
20241206,144400,4282980993,833,833,833,832,2074
|
|
20241206,144300,4281254846,834,834,834,833,2201
|
|
20241206,144200,4279421212,834,834,834,833,2176
|
|
20241206,144100,4277606530,834,834,834,833,968
|
|
20241206,144000,4276799225,833,834,834,833,1000
|
|
20241206,143900,4275965580,834,834,834,834,1
|
|
20241206,143800,4275964746,834,833,834,833,813
|
|
20241206,143700,4275286964,834,834,834,833,3592
|
|
20241206,143600,4272291246,833,833,833,833,1365
|
|
20241206,143500,4271154201,833,833,833,832,1750
|
|
20241206,143400,4269696522,833,834,834,833,3118
|
|
20241206,143300,4267096228,834,833,834,833,6696
|
|
20241206,143200,4261518443,833,833,833,833,0
|
|
20241206,143100,4261518443,833,832,833,832,4103
|
|
20241206,143000,4258102234,832,833,833,832,1646
|
|
20241206,142900,4256731526,833,834,834,833,1031
|
|
20241206,142800,4255872200,834,833,834,833,1202
|
|
20241206,142700,4254870204,834,833,834,831,491
|
|
20241206,142600,4254460826,834,834,834,830,1440
|
|
20241206,142500,4253263374,834,832,834,831,52809
|
|
20241206,142400,4209318469,831,830,831,830,1578
|
|
20241206,142300,4208007229,832,832,832,832,11000
|
|
20241206,142200,4198855229,832,831,832,830,842
|
|
20241206,142100,4198156329,830,830,830,830,0
|
|
20241206,142000,4198156329,830,830,830,829,3563
|
|
20241206,141900,4195199284,830,830,830,829,2160
|
|
20241206,141800,4193406584,829,829,829,829,2283
|
|
20241206,141700,4191513977,829,829,829,828,542
|
|
20241206,141600,4191065069,828,827,828,827,7975
|
|
20241206,141500,4184461969,827,828,828,827,7638
|
|
20241206,141400,4178139371,828,828,828,828,613
|
|
20241206,141300,4177631807,828,829,829,828,1733
|
|
20241206,141200,4176196850,830,830,830,830,622
|
|
20241206,141100,4175680590,827,827,827,827,1
|
|
20241206,141000,4175679763,830,827,830,827,63
|
|
20241206,140900,4175627542,827,830,830,827,21470
|
|
20241206,140800,4157849373,830,830,830,830,0
|
|
20241206,140700,4157849373,830,829,830,829,1010
|
|
20241206,140600,4157012073,829,830,830,829,2137
|
|
20241206,140500,4155239421,829,829,829,829,1000
|
|
20241206,140400,4154410421,830,830,830,830,1356
|
|
20241206,140300,4153284941,829,831,831,829,4232
|
|
20241206,140200,4149772311,831,831,831,830,2480
|
|
20241206,140100,4147712431,832,831,832,830,1066
|
|
20241206,140000,4146827529,832,832,832,832,3010
|
|
20241206,135900,4144323209,830,831,831,830,8774
|
|
20241206,135800,4137039888,830,832,832,830,2278
|
|
20241206,135700,4135148548,833,833,833,833,1
|
|
20241206,135600,4135147715,831,832,832,831,2087
|
|
20241206,135500,4133413367,832,834,834,832,103
|
|
20241206,135400,4133327509,833,831,833,831,3021
|
|
20241206,135300,4130815057,832,832,832,832,1001
|
|
20241206,135200,4129982225,832,827,832,826,3624
|
|
20241206,135100,4126972980,826,827,827,826,1302
|
|
20241206,135000,4125897527,826,827,827,826,1500
|
|
20241206,134900,4124658508,826,832,832,826,5883
|
|
20241206,134800,4119788346,830,830,830,830,50
|
|
20241206,134700,4119746846,830,832,832,830,10895
|
|
20241206,134600,4110690642,832,832,832,832,20
|
|
20241206,134500,4110674002,832,831,832,831,962
|
|
20241206,134400,4109874550,830,831,831,830,292
|
|
20241206,134300,4109632180,830,831,831,830,4310
|
|
20241206,134200,4106054829,831,833,833,831,1157
|
|
20241206,134100,4105093122,833,832,833,832,150
|
|
20241206,134000,4104968315,830,831,832,830,7208
|
|
20241206,133900,4098983519,833,832,833,832,501
|
|
20241206,133800,4098566201,831,831,831,830,1841
|
|
20241206,133700,4097038089,835,832,835,830,30002
|
|
20241206,133600,4072125312,835,833,835,833,11749
|
|
20241206,133500,4062334202,833,830,833,830,2755
|
|
20241206,133400,4060043512,830,831,831,830,7606
|
|
20241206,133300,4053724026,831,831,831,830,4940
|
|
20241206,133200,4049620581,831,831,831,831,1251
|
|
20241206,133100,4048581000,831,831,831,831,300
|
|
20241206,133000,4048331700,831,830,831,830,14845
|
|
20241206,132900,4036010326,830,829,830,829,3649
|
|
20241206,132800,4032982504,829,829,829,829,4812
|
|
20241206,132700,4028993356,829,829,829,828,2114
|
|
20241206,132600,4027241580,829,829,829,829,1
|
|
20241206,132500,4027240751,829,827,829,827,990
|
|
20241206,132400,4026422013,829,828,829,828,1706
|
|
20241206,132300,4025009443,829,829,829,829,2979
|
|
20241206,132200,4022539852,829,828,829,828,5620
|
|
20241206,132100,4017886461,828,829,829,827,14960
|
|
20241206,132000,4005508179,829,829,829,829,1100
|
|
20241206,131900,4004596279,830,829,830,828,3595
|
|
20241206,131800,4001616192,830,830,830,829,2088
|
|
20241206,131700,3999883902,829,829,830,828,3042
|
|
20241206,131600,3997363243,829,830,830,829,4457
|
|
20241206,131500,3993665052,830,829,830,829,5514
|
|
20241206,131400,3989092338,828,829,829,828,1504
|
|
20241206,131300,3987847022,827,828,829,826,4871
|
|
20241206,131200,3983813799,828,829,829,828,1582
|
|
20241206,131100,3982503893,829,828,829,826,460
|
|
20241206,131000,3982123014,828,828,828,824,3016
|
|
20241206,130900,3979633874,828,828,828,826,160
|
|
20241206,130800,3979501512,829,828,829,827,2859
|
|
20241206,130700,3977136509,829,828,829,828,450
|
|
20241206,130600,3976763897,829,828,829,828,310
|
|
20241206,130500,3976507213,828,825,828,824,9193
|
|
20241206,130400,3968908098,827,828,828,827,1183
|
|
20241206,130300,3967929704,829,829,829,829,645
|
|
20241206,130200,3967394999,822,827,829,821,52040
|
|
20241206,130100,3924493934,827,828,829,826,7019
|
|
20241206,130000,3918694545,829,829,829,829,261
|
|
20241206,125900,3918478176,830,830,830,830,0
|
|
20241206,125800,3918478176,830,830,830,826,7317
|
|
20241206,125700,3912427133,830,831,831,827,14089
|
|
20241206,125600,3900744917,831,830,831,830,1552
|
|
20241206,125500,3899455215,830,828,831,828,2671
|
|
20241206,125400,3897238942,828,827,828,827,4616
|
|
20241206,125300,3893420864,828,827,828,827,2839
|
|
20241206,125200,3891072986,828,829,829,828,2928
|
|
20241206,125100,3888646948,830,830,830,830,60
|
|
20241206,125000,3888597148,829,830,831,829,372
|
|
20241206,124900,3888288390,830,830,830,830,1019
|
|
20241206,124800,3887442620,830,830,831,830,1309
|
|
20241206,124700,3886356147,828,831,831,828,51280
|
|
20241206,124600,3843763620,832,833,833,832,112
|
|
20241206,124500,3843670374,833,831,833,831,1047
|
|
20241206,124400,3842800225,831,832,832,831,25648
|
|
20241206,124300,3821480269,831,832,832,831,3112
|
|
20241206,124200,3818892175,832,831,832,831,239
|
|
20241206,124100,3818693564,831,831,831,829,18423
|
|
20241206,124000,3803398854,831,831,831,831,5784
|
|
20241206,123900,3798592350,830,830,830,830,4000
|
|
20241206,123800,3795272350,829,828,829,828,4977
|
|
20241206,123700,3791146717,828,828,828,828,1996
|
|
20241206,123600,3789494029,828,829,829,828,6469
|
|
20241206,123500,3784136758,829,828,829,828,703
|
|
20241206,123400,3783553982,828,829,830,828,22490
|
|
20241206,123300,3764925455,829,832,832,829,6127
|
|
20241206,123200,3759845409,832,832,832,830,1841
|
|
20241206,123100,3758317333,830,833,833,830,360
|
|
20241206,123000,3758018530,830,830,830,830,4013
|
|
20241206,122900,3754687740,830,830,830,829,759
|
|
20241206,122800,3754057815,830,830,830,830,578
|
|
20241206,122700,3753578075,830,829,830,829,3117
|
|
20241206,122600,3750990980,830,830,830,830,11675
|
|
20241206,122500,3741300730,830,833,833,829,11608
|
|
20241206,122400,3731654129,832,835,835,832,3384
|
|
20241206,122300,3728836287,835,835,835,835,1057
|
|
20241206,122200,3727953692,835,836,836,835,3054
|
|
20241206,122100,3725403552,836,835,836,835,3426
|
|
20241206,122000,3722542027,835,834,835,834,2704
|
|
20241206,121900,3720286791,834,833,834,833,2021
|
|
20241206,121800,3718603277,833,833,833,833,7965
|
|
20241206,121700,3711968432,833,830,833,830,35693
|
|
20241206,121600,3682293008,829,829,830,829,3186
|
|
20241206,121500,3679651068,829,828,829,828,307
|
|
20241206,121400,3679396720,828,830,830,828,1635
|
|
20241206,121300,3678042758,830,830,831,830,1806
|
|
20241206,121200,3676543687,831,831,831,830,748
|
|
20241206,121100,3675922829,830,831,831,830,917
|
|
20241206,121000,3675161102,830,833,833,824,37592
|
|
20241206,120900,3644016190,833,833,833,831,11238
|
|
20241206,120800,3634659511,834,833,834,833,1869
|
|
20241206,120700,3633102420,834,833,834,832,3242
|
|
20241206,120600,3630401851,834,835,835,834,1135
|
|
20241206,120500,3629454426,835,835,835,833,294
|
|
20241206,120400,3629209036,833,833,833,833,2709
|
|
20241206,120300,3626952439,833,833,833,833,1000
|
|
20241206,120200,3626119439,833,833,835,833,1413
|
|
20241206,120100,3624942408,835,835,835,835,0
|
|
20241206,120000,3624942408,835,835,835,835,1030
|
|
20241206,115900,3624082358,835,832,835,831,15317
|
|
20241206,115800,3611307631,832,832,833,832,9
|
|
20241206,115700,3611300142,832,834,834,830,2962
|
|
20241206,115600,3608837896,834,833,834,833,317
|
|
20241206,115500,3608573834,834,833,834,830,9044
|
|
20241206,115400,3601051126,833,833,834,832,4044
|
|
20241206,115300,3597684473,834,834,834,834,18
|
|
20241206,115200,3597669461,834,833,834,833,106
|
|
20241206,115100,3597581159,832,833,833,832,11304
|
|
20241206,115000,3588175312,833,836,836,833,13366
|
|
20241206,114900,3577029886,836,837,837,836,7474
|
|
20241206,114800,3570781616,837,836,837,836,2408
|
|
20241206,114700,3568768374,836,836,837,836,2703
|
|
20241206,114600,3566508656,837,835,837,835,13599
|
|
20241206,114500,3555143749,835,834,835,834,9010
|
|
20241206,114400,3547620499,834,833,834,832,14404
|
|
20241206,114300,3535611825,832,831,832,831,2497
|
|
20241206,114200,3533534322,832,832,833,832,5389
|
|
20241206,114100,3529045305,833,832,833,832,629
|
|
20241206,114000,3528521349,833,832,833,831,16361
|
|
20241206,113900,3514905040,833,833,833,832,4050
|
|
20241206,113800,3511531392,833,832,833,832,7665
|
|
20241206,113700,3505154071,832,831,832,830,2263
|
|
20241206,113600,3503273657,830,830,830,829,3471
|
|
20241206,113500,3500392728,830,829,830,828,1508
|
|
20241206,113400,3499142877,831,830,831,830,6534
|
|
20241206,113300,3493719307,831,830,831,830,1100
|
|
20241206,113200,3492806207,830,830,830,830,2154
|
|
20241206,113100,3491018387,830,830,831,830,560
|
|
20241206,113000,3490553386,831,831,831,827,25560
|
|
20241206,112900,3469377699,832,832,832,832,321
|
|
20241206,112800,3469110627,830,832,832,830,5501
|
|
20241206,112700,3464535123,832,832,832,830,2870
|
|
20241206,112600,3462147483,832,833,833,832,144
|
|
20241206,112500,3462027567,833,829,833,829,11308
|
|
20241206,112400,3452612003,829,831,833,829,2633
|
|
20241206,112300,3450426816,830,828,832,828,42944
|
|
20241206,112200,3414772033,828,828,828,826,1261
|
|
20241206,112100,3413727945,825,825,826,825,2600
|
|
20241206,112000,3411582245,828,828,828,828,82
|
|
20241206,111900,3411514349,828,828,828,828,0
|
|
20241206,111800,3411514349,828,828,828,828,91
|
|
20241206,111700,3411439001,824,825,825,824,3731
|
|
20241206,111600,3408364556,824,825,826,824,3183
|
|
20241206,111500,3405737582,826,828,831,825,8142
|
|
20241206,111400,3399003019,827,828,829,827,35485
|
|
20241206,111300,3369620238,828,831,832,828,6114
|
|
20241206,111200,3364554315,829,828,832,828,7949
|
|
20241206,111100,3357972419,829,827,829,827,3171
|
|
20241206,111000,3355345453,828,832,832,828,2597
|
|
20241206,110900,3353187137,827,833,833,827,2556
|
|
20241206,110800,3351069304,833,827,833,827,11427
|
|
20241206,110700,3341594445,833,826,833,825,8705
|
|
20241206,110600,3334360969,825,824,825,824,32577
|
|
20241206,110500,3307485946,824,824,824,822,8139
|
|
20241206,110400,3300789198,820,824,824,820,2480
|
|
20241206,110300,3298753086,824,820,824,819,29099
|
|
20241206,110200,3274887826,820,822,822,820,11620
|
|
20241206,110100,3265354893,821,824,825,821,7594
|
|
20241206,110000,3259112900,824,829,829,824,35783
|
|
20241206,105900,3229602945,827,829,829,827,1828
|
|
20241206,105800,3228089312,829,834,834,829,974
|
|
20241206,105700,3227281164,829,828,830,827,8513
|
|
20241206,105600,3220222775,829,829,829,828,7924
|
|
20241206,105500,3213661602,829,830,830,829,2495
|
|
20241206,105400,3211591900,830,835,835,830,17927
|
|
20241206,105300,3196710601,835,836,837,833,2805
|
|
20241206,105200,3194371652,836,836,836,836,28173
|
|
20241206,105100,3170819024,836,838,838,836,24381
|
|
20241206,105000,3150431520,839,836,839,836,15102
|
|
20241206,104900,3137806243,836,836,840,836,77924
|
|
20241206,104800,3072490275,837,836,837,835,10481
|
|
20241206,104700,3063728558,831,832,835,831,11938
|
|
20241206,104600,3053774301,833,832,833,830,6507
|
|
20241206,104500,3048362097,830,830,830,829,1974
|
|
20241206,104400,3046724777,830,830,830,828,4486
|
|
20241206,104300,3043003706,830,832,832,830,1265
|
|
20241206,104200,3041952501,832,832,832,831,1754
|
|
20241206,104100,3040493294,832,828,832,828,1026
|
|
20241206,104000,3039642056,828,834,834,828,14601
|
|
20241206,103900,3027523093,834,834,834,830,12452
|
|
20241206,103800,3017154742,834,829,834,829,20673
|
|
20241206,103700,2999994157,829,829,830,829,5533
|
|
20241206,103600,2995406800,828,826,829,826,2028
|
|
20241206,103500,2993725604,828,828,828,825,6449
|
|
20241206,103400,2988392132,828,826,828,824,4439
|
|
20241206,103300,2984725668,825,823,825,820,11478
|
|
20241206,103200,2975308933,825,820,825,820,7199
|
|
20241206,103100,2969398842,819,822,822,818,3696
|
|
20241206,103000,2966369116,822,819,824,819,8485
|
|
20241206,102900,2959417939,818,823,825,818,43669
|
|
20241206,102800,2923595631,823,824,824,822,4780
|
|
20241206,102700,2919664990,825,827,828,823,26647
|
|
20241206,102600,2897702651,827,828,829,827,5842
|
|
20241206,102500,2892866996,829,830,830,826,3281
|
|
20241206,102400,2890146914,828,823,830,822,3198
|
|
20241206,102300,2887507132,822,822,826,821,6547
|
|
20241206,102200,2882117710,821,822,824,821,3804
|
|
20241206,102100,2878993678,821,824,824,820,7753
|
|
20241206,102000,2872625305,820,819,820,818,6029
|
|
20241206,101900,2867689307,819,826,826,819,71613
|
|
20241206,101800,2808888233,826,830,830,826,18916
|
|
20241206,101700,2793230114,830,836,836,830,34823
|
|
20241206,101600,2764256244,835,835,836,835,16846
|
|
20241206,101500,2750189512,836,835,836,835,886
|
|
20241206,101400,2749449117,836,837,837,835,19029
|
|
20241206,101300,2733550081,837,838,838,837,11598
|
|
20241206,101200,2723841306,837,839,839,837,4648
|
|
20241206,101100,2719943967,839,838,839,837,12807
|
|
20241206,101000,2709214437,839,838,839,838,5372
|
|
20241206,100900,2704709568,838,841,842,838,25190
|
|
20241206,100800,2683563758,842,840,842,840,5572
|
|
20241206,100700,2678881898,840,840,840,838,3660
|
|
20241206,100600,2675812419,840,838,840,838,2490
|
|
20241206,100500,2673724697,837,840,840,837,5722
|
|
20241206,100400,2668932129,840,841,841,839,10400
|
|
20241206,100300,2660198176,840,838,842,838,10843
|
|
20241206,100200,2651097893,838,838,838,836,5824
|
|
20241206,100100,2646221114,838,839,839,835,59722
|
|
20241206,100000,2596293044,839,841,841,836,6985
|
|
20241206,095900,2590451933,839,840,841,836,68382
|
|
20241206,095800,2533081221,840,840,841,840,2423
|
|
20241206,095700,2531044899,840,838,840,836,7051
|
|
20241206,095600,2525127144,839,839,839,836,7210
|
|
20241206,095500,2519098934,839,836,839,834,5856
|
|
20241206,095400,2514198844,832,840,840,832,26215
|
|
20241206,095300,2492243320,840,839,840,839,6526
|
|
20241206,095200,2486761821,840,839,840,838,11097
|
|
20241206,095100,2477446301,838,841,842,838,18739
|
|
20241206,095000,2461734662,843,841,843,838,14437
|
|
20241206,094900,2449588435,840,837,840,837,21313
|
|
20241206,094800,2431720950,836,836,836,833,3415
|
|
20241206,094700,2428870954,834,835,837,833,14285
|
|
20241206,094600,2416960677,837,835,837,833,8329
|
|
20241206,094500,2410015675,836,835,836,834,6482
|
|
20241206,094400,2404603268,836,840,841,836,50643
|
|
20241206,094300,2362186190,840,839,840,838,26536
|
|
20241206,094200,2339906972,839,836,839,835,66621
|
|
20241206,094100,2284170659,836,828,836,828,30421
|
|
20241206,094000,2258818410,828,833,834,828,30513
|
|
20241206,093900,2233478257,834,834,834,831,14319
|
|
20241206,093800,2221546431,834,833,835,831,32642
|
|
20241206,093700,2194325917,833,834,835,833,6098
|
|
20241206,093600,2189239275,834,834,834,830,9889
|
|
20241206,093500,2181008852,834,834,835,832,22424
|
|
20241206,093400,2162327692,834,833,835,831,37003
|
|
20241206,093300,2131500659,833,831,835,830,14434
|
|
20241206,093200,2119482826,831,830,831,828,16394
|
|
20241206,093100,2105878839,830,829,831,829,17797
|
|
20241206,093000,2091110849,830,826,830,824,15977
|
|
20241206,092900,2077893243,827,827,829,825,31322
|
|
20241206,092800,2051970583,828,824,828,824,59667
|
|
20241206,092700,2002742818,823,818,824,818,18658
|
|
20241206,092600,1987405080,819,822,823,818,26952
|
|
20241206,092500,1965307650,822,822,824,822,11730
|
|
20241206,092400,1955657083,822,821,823,819,26393
|
|
20241206,092300,1933988517,822,821,822,819,10938
|
|
20241206,092200,1925005341,822,821,823,819,77593
|
|
20241206,092100,1861361666,821,822,825,820,22816
|
|
20241206,092000,1842613173,821,825,825,821,55893
|
|
20241206,091900,1796602917,821,826,828,821,46378
|
|
20241206,091800,1758363504,828,827,830,825,33959
|
|
20241206,091700,1730251107,827,834,838,827,76885
|
|
20241206,091600,1666279987,834,839,839,831,23860
|
|
20241206,091500,1646359053,839,842,842,833,51238
|
|
20241206,091400,1603436820,842,835,842,830,81226
|
|
20241206,091300,1535433393,834,826,834,826,35063
|
|
20241206,091200,1506332020,826,825,829,823,16895
|
|
20241206,091100,1492383835,821,828,828,818,89055
|
|
20241206,091000,1419189825,826,828,833,824,176047
|
|
20241206,090900,1273669049,827,837,839,827,99259
|
|
20241206,090800,1191076457,836,839,840,830,125455
|
|
20241206,090700,1086155074,839,833,839,825,105789
|
|
20241206,090600,998143828,833,825,836,824,121027
|
|
20241206,090500,898108373,826,815,827,814,187559
|
|
20241206,090400,744220232,815,820,823,813,122174
|
|
20241206,090300,644345837,820,809,820,809,120808
|
|
20241206,090200,545651999,809,809,818,803,674468
|
|
20241206,090100,0,1017,1017,1017,1017,0
|
|
20241206,090000,0,1017,1017,1017,1017,0
|