614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,191100,1043083076,814,814,814,814,19184
|
|
20241211,191000,1043083076,814,814,814,814,0
|
|
20241211,190900,1043083076,814,814,814,814,0
|
|
20241211,190800,1043083076,814,814,814,814,0
|
|
20241211,190700,1043083076,814,814,814,814,0
|
|
20241211,190600,1043083076,814,814,814,814,0
|
|
20241211,190500,1043083076,814,814,814,814,0
|
|
20241211,190400,1043083076,814,814,814,814,0
|
|
20241211,190300,1043083076,814,814,814,814,0
|
|
20241211,190200,1043083076,814,814,814,814,0
|
|
20241211,190100,1043083076,814,814,814,814,0
|
|
20241211,190000,1043083076,814,814,814,814,0
|
|
20241211,185900,1043083076,814,814,814,814,0
|
|
20241211,185800,1043083076,814,814,814,814,0
|
|
20241211,185700,1043083076,814,814,814,814,0
|
|
20241211,185600,1043083076,814,814,814,814,0
|
|
20241211,185500,1043083076,814,814,814,814,0
|
|
20241211,185400,1043083076,814,814,814,814,0
|
|
20241211,185300,1043083076,814,814,814,814,0
|
|
20241211,185200,1043083076,814,814,814,814,0
|
|
20241211,185100,1043083076,814,814,814,814,0
|
|
20241211,185000,1043083076,814,814,814,814,0
|
|
20241211,184900,1043083076,814,814,814,814,0
|
|
20241211,184800,1043083076,814,814,814,814,0
|
|
20241211,184700,1043083076,814,814,814,814,0
|
|
20241211,184600,1043083076,814,814,814,814,0
|
|
20241211,184500,1043083076,814,814,814,814,0
|
|
20241211,184400,1043083076,814,814,814,814,0
|
|
20241211,184300,1043083076,814,814,814,814,0
|
|
20241211,184200,1043083076,814,814,814,814,0
|
|
20241211,184100,1043083076,814,814,814,814,19184
|
|
20241211,184000,1043083076,814,814,814,814,0
|
|
20241211,183900,1043083076,814,814,814,814,0
|
|
20241211,183800,1043083076,814,814,814,814,0
|
|
20241211,183700,1043083076,814,814,814,814,0
|
|
20241211,183600,1043083076,814,814,814,814,0
|
|
20241211,183500,1043083076,814,814,814,814,0
|
|
20241211,183400,1043083076,814,814,814,814,0
|
|
20241211,183300,1043083076,814,814,814,814,0
|
|
20241211,183200,1043083076,814,814,814,814,0
|
|
20241211,183100,1043083076,814,814,814,814,0
|
|
20241211,183000,1043083076,814,814,814,814,0
|
|
20241211,182900,1043083076,814,814,814,814,0
|
|
20241211,182800,1043083076,814,814,814,814,0
|
|
20241211,182700,1043083076,814,814,814,814,0
|
|
20241211,182600,1043083076,814,814,814,814,0
|
|
20241211,182500,1043083076,814,814,814,814,0
|
|
20241211,182400,1043083076,814,814,814,814,0
|
|
20241211,182300,1043083076,814,814,814,814,0
|
|
20241211,182200,1043083076,814,814,814,814,0
|
|
20241211,182100,1043083076,814,814,814,814,0
|
|
20241211,182000,1043083076,814,814,814,814,0
|
|
20241211,181900,1043083076,814,814,814,814,0
|
|
20241211,181800,1043083076,814,814,814,814,0
|
|
20241211,181700,1043083076,814,814,814,814,0
|
|
20241211,181600,1043083076,814,814,814,814,0
|
|
20241211,181500,1043083076,814,814,814,814,0
|
|
20241211,181400,1043083076,814,814,814,814,0
|
|
20241211,181300,1043083076,814,814,814,814,0
|
|
20241211,181200,1043083076,814,814,814,814,0
|
|
20241211,181100,1043083076,814,814,814,814,19184
|
|
20241211,181000,1043083076,814,814,814,814,0
|
|
20241211,180900,1043083076,814,814,814,814,0
|
|
20241211,180800,1043083076,814,814,814,814,0
|
|
20241211,180700,1043083076,814,814,814,814,0
|
|
20241211,180600,1043083076,814,814,814,814,0
|
|
20241211,180500,1043083076,814,814,814,814,0
|
|
20241211,180400,1043083076,814,814,814,814,0
|
|
20241211,180300,1043083076,814,814,814,814,0
|
|
20241211,180200,1043083076,814,814,814,814,0
|
|
20241211,180100,1043083076,814,814,814,814,0
|
|
20241211,180000,1043083076,814,814,814,814,0
|
|
20241211,175900,1043083076,814,814,814,814,0
|
|
20241211,175800,1043083076,814,814,814,814,0
|
|
20241211,175700,1043083076,814,814,814,814,0
|
|
20241211,175600,1043083076,814,814,814,814,0
|
|
20241211,175500,1043083076,814,814,814,814,0
|
|
20241211,175400,1043083076,814,814,814,814,0
|
|
20241211,175300,1043083076,814,814,814,814,0
|
|
20241211,175200,1043083076,814,814,814,814,0
|
|
20241211,175100,1043083076,814,814,814,814,0
|
|
20241211,175000,1043083076,814,814,814,814,0
|
|
20241211,174900,1043083076,814,814,814,814,0
|
|
20241211,174800,1043083076,814,814,814,814,0
|
|
20241211,174700,1043083076,814,814,814,814,0
|
|
20241211,174600,1043083076,814,814,814,814,0
|
|
20241211,174500,1043083076,814,814,814,814,0
|
|
20241211,174400,1043083076,814,814,814,814,0
|
|
20241211,174300,1043083076,814,814,814,814,0
|
|
20241211,174200,1043083076,814,814,814,814,0
|
|
20241211,174100,1043083076,814,814,814,814,19184
|
|
20241211,174000,1043083076,814,814,814,814,0
|
|
20241211,173900,1043083076,814,814,814,814,0
|
|
20241211,173800,1043083076,814,814,814,814,0
|
|
20241211,173700,1043083076,814,814,814,814,0
|
|
20241211,173600,1043083076,814,814,814,814,0
|
|
20241211,173500,1043083076,814,814,814,814,0
|
|
20241211,173400,1043083076,814,814,814,814,0
|
|
20241211,173300,1043083076,814,814,814,814,0
|
|
20241211,173200,1043083076,814,814,814,814,0
|
|
20241211,173100,1043083076,814,814,814,814,0
|
|
20241211,173000,1043083076,814,814,814,814,0
|
|
20241211,172900,1043083076,814,814,814,814,0
|
|
20241211,172800,1043083076,814,814,814,814,0
|
|
20241211,172700,1043083076,814,814,814,814,0
|
|
20241211,172600,1043083076,814,814,814,814,0
|
|
20241211,172500,1043083076,814,814,814,814,0
|
|
20241211,172400,1043083076,814,814,814,814,0
|
|
20241211,172300,1043083076,814,814,814,814,0
|
|
20241211,172200,1043083076,814,814,814,814,0
|
|
20241211,172100,1043083076,814,814,814,814,0
|
|
20241211,172000,1043083076,814,814,814,814,0
|
|
20241211,171900,1043083076,814,814,814,814,0
|
|
20241211,171800,1043083076,814,814,814,814,0
|
|
20241211,171700,1043083076,814,814,814,814,0
|
|
20241211,171600,1043083076,814,814,814,814,0
|
|
20241211,171500,1043083076,814,814,814,814,0
|
|
20241211,171400,1043083076,814,814,814,814,0
|
|
20241211,171300,1043083076,814,814,814,814,0
|
|
20241211,171200,1043083076,814,814,814,814,0
|
|
20241211,171100,1043083076,814,814,814,814,19184
|
|
20241211,171000,1043083076,814,814,814,814,0
|
|
20241211,170900,1043083076,814,814,814,814,0
|
|
20241211,170800,1043083076,814,814,814,814,0
|
|
20241211,170700,1043083076,814,814,814,814,0
|
|
20241211,170600,1043083076,814,814,814,814,0
|
|
20241211,170500,1043083076,814,814,814,814,0
|
|
20241211,170400,1043083076,814,814,814,814,0
|
|
20241211,170300,1043083076,814,814,814,814,0
|
|
20241211,170200,1043083076,814,814,814,814,0
|
|
20241211,170100,1043083076,814,814,814,814,0
|
|
20241211,170000,1043083076,814,814,814,814,0
|
|
20241211,165900,1043083076,814,814,814,814,0
|
|
20241211,165800,1043083076,814,814,814,814,0
|
|
20241211,165700,1043083076,814,814,814,814,0
|
|
20241211,165600,1043083076,814,814,814,814,0
|
|
20241211,165500,1043083076,814,814,814,814,0
|
|
20241211,165400,1043083076,814,814,814,814,0
|
|
20241211,165300,1043083076,814,814,814,814,0
|
|
20241211,165200,1043083076,814,814,814,814,0
|
|
20241211,165100,1043083076,814,814,814,814,0
|
|
20241211,165000,1043083076,814,814,814,814,0
|
|
20241211,164900,1043083076,814,814,814,814,0
|
|
20241211,164800,1043083076,814,814,814,814,0
|
|
20241211,164700,1043083076,814,814,814,814,0
|
|
20241211,164600,1043083076,814,814,814,814,0
|
|
20241211,164500,1043083076,814,814,814,814,0
|
|
20241211,164400,1043083076,814,814,814,814,0
|
|
20241211,164300,1043083076,814,814,814,814,0
|
|
20241211,164200,1043083076,814,814,814,814,0
|
|
20241211,164100,1043083076,814,814,814,814,19184
|
|
20241211,164000,1043083076,814,814,814,814,0
|
|
20241211,163900,1043083076,814,814,814,814,0
|
|
20241211,163800,1043083076,814,814,814,814,0
|
|
20241211,163700,1043083076,814,814,814,814,0
|
|
20241211,163600,1043083076,814,814,814,814,0
|
|
20241211,163500,1043083076,814,814,814,814,0
|
|
20241211,163400,1043083076,814,814,814,814,0
|
|
20241211,163300,1043083076,814,814,814,814,0
|
|
20241211,163200,1043083076,814,814,814,814,0
|
|
20241211,163100,1043083076,814,814,814,814,0
|
|
20241211,163000,1043083076,814,814,814,814,0
|
|
20241211,162900,1043083076,814,814,814,814,0
|
|
20241211,162800,1043083076,814,814,814,814,0
|
|
20241211,162700,1043083076,814,814,814,814,0
|
|
20241211,162600,1043083076,814,814,814,814,0
|
|
20241211,162500,1043083076,814,814,814,814,0
|
|
20241211,162400,1043083076,814,814,814,814,0
|
|
20241211,162300,1043083076,814,814,814,814,0
|
|
20241211,162200,1043083076,814,814,814,814,0
|
|
20241211,162100,1043083076,814,814,814,814,0
|
|
20241211,162000,1043083076,814,814,814,814,0
|
|
20241211,161900,1043083076,814,814,814,814,0
|
|
20241211,161800,1043083076,814,814,814,814,0
|
|
20241211,161700,1043083076,814,814,814,814,0
|
|
20241211,161600,1043083076,814,814,814,814,0
|
|
20241211,161500,1043083076,814,814,814,814,0
|
|
20241211,161400,1043083076,814,814,814,814,0
|
|
20241211,161300,1043083076,814,814,814,814,0
|
|
20241211,161200,1043083076,814,814,814,814,0
|
|
20241211,161100,1043083076,814,814,814,814,19184
|
|
20241211,161000,1043083076,814,814,814,814,0
|
|
20241211,160900,1043083076,814,814,814,814,0
|
|
20241211,160800,1043083076,814,814,814,814,0
|
|
20241211,160700,1043083076,814,814,814,814,0
|
|
20241211,160600,1043083076,814,814,814,814,0
|
|
20241211,160500,1043083076,814,814,814,814,0
|
|
20241211,160400,1043083076,814,814,814,814,0
|
|
20241211,160300,1043083076,814,814,814,814,0
|
|
20241211,160200,1043083076,814,814,814,814,0
|
|
20241211,160100,1043083076,814,814,814,814,0
|
|
20241211,160000,1043083076,814,814,814,814,0
|
|
20241211,155900,1043083076,814,814,814,814,0
|
|
20241211,155800,1043083076,814,814,814,814,0
|
|
20241211,155700,1043083076,814,814,814,814,0
|
|
20241211,155600,1043083076,814,814,814,814,0
|
|
20241211,155500,1043083076,814,814,814,814,0
|
|
20241211,155400,1043083076,814,814,814,814,0
|
|
20241211,155300,1043083076,814,814,814,814,0
|
|
20241211,155200,1043083076,814,814,814,814,0
|
|
20241211,155100,1043083076,814,814,814,814,0
|
|
20241211,155000,1043083076,814,814,814,814,0
|
|
20241211,154900,1043083076,814,814,814,814,0
|
|
20241211,154800,1043083076,814,814,814,814,0
|
|
20241211,154700,1043083076,814,814,814,814,0
|
|
20241211,154600,1043083076,814,814,814,814,0
|
|
20241211,154500,1043083076,814,814,814,814,0
|
|
20241211,154400,1043083076,814,814,814,814,0
|
|
20241211,154300,1043083076,814,814,814,814,0
|
|
20241211,154200,1043083076,814,814,814,814,0
|
|
20241211,154100,1043083076,814,814,814,814,19184
|
|
20241211,154000,1043083076,814,814,814,814,0
|
|
20241211,153900,1043083076,814,814,814,814,0
|
|
20241211,153800,1043083076,814,814,814,814,0
|
|
20241211,153700,1043083076,814,814,814,814,0
|
|
20241211,153600,1043083076,814,814,814,814,0
|
|
20241211,153500,1043083076,814,814,814,814,0
|
|
20241211,153400,1043083076,814,814,814,814,0
|
|
20241211,153300,1043083076,814,814,814,814,0
|
|
20241211,153200,1043083076,814,814,814,814,0
|
|
20241211,153100,1043083076,814,814,814,814,0
|
|
20241211,153000,1043083076,814,814,814,814,19184
|
|
20241211,152900,1027467300,813,813,813,813,0
|
|
20241211,152800,1027467300,813,813,813,813,0
|
|
20241211,152700,1027467300,813,813,813,813,0
|
|
20241211,152600,1027467300,813,813,813,813,0
|
|
20241211,152500,1027467300,813,813,813,813,0
|
|
20241211,152400,1027467300,813,813,813,813,0
|
|
20241211,152300,1027467300,813,813,813,813,0
|
|
20241211,152200,1027467300,813,813,813,813,0
|
|
20241211,152100,1027467300,813,813,813,813,0
|
|
20241211,152000,1027467300,813,813,813,813,0
|
|
20241211,151900,1027467300,813,813,813,811,7959
|
|
20241211,151800,1021005354,814,814,815,813,5237
|
|
20241211,151700,1016747147,815,815,815,814,13314
|
|
20241211,151600,1005896343,815,814,815,814,1451
|
|
20241211,151500,1004715227,815,815,815,815,5
|
|
20241211,151400,1004711152,814,813,814,813,4579
|
|
20241211,151300,1000987393,814,814,814,813,1388
|
|
20241211,151200,999857672,813,815,815,813,423
|
|
20241211,151100,999513591,815,815,815,815,44
|
|
20241211,151000,999477731,815,814,815,814,5158
|
|
20241211,150900,995279114,814,814,814,814,4166
|
|
20241211,150800,991887990,814,815,815,814,7017
|
|
20241211,150700,986171669,815,815,815,815,49
|
|
20241211,150600,986131734,815,815,815,814,526
|
|
20241211,150500,985703319,815,814,815,814,1665
|
|
20241211,150400,984347970,815,815,815,815,0
|
|
20241211,150300,984347970,815,813,815,812,11836
|
|
20241211,150200,974714152,814,813,814,813,84
|
|
20241211,150100,974645858,813,812,813,812,10
|
|
20241211,150000,974637730,812,812,812,812,0
|
|
20241211,145900,974637730,812,812,812,812,1451
|
|
20241211,145800,973459518,813,814,814,813,510
|
|
20241211,145700,973044588,814,814,814,814,0
|
|
20241211,145600,973044588,814,814,814,814,1
|
|
20241211,145500,973043774,814,812,814,812,4014
|
|
20241211,145400,969780738,812,814,814,812,582
|
|
20241211,145300,969307380,814,814,814,814,1614
|
|
20241211,145200,967993584,814,814,814,814,20
|
|
20241211,145100,967977304,813,814,814,813,71
|
|
20241211,145000,967919531,814,814,814,814,10
|
|
20241211,144900,967911391,814,814,814,814,320
|
|
20241211,144800,967650911,814,814,814,814,680
|
|
20241211,144700,967097391,814,814,814,814,0
|
|
20241211,144600,967097391,814,814,814,814,0
|
|
20241211,144500,967097391,814,813,814,813,14
|
|
20241211,144400,967086007,814,814,814,814,2
|
|
20241211,144300,967084379,813,813,813,813,0
|
|
20241211,144200,967084379,813,813,813,813,7000
|
|
20241211,144100,961393379,814,814,814,814,0
|
|
20241211,144000,961393379,814,814,814,814,15483
|
|
20241211,143900,948790217,814,814,814,813,9
|
|
20241211,143800,948782893,812,814,814,812,1998
|
|
20241211,143700,947160508,812,813,813,812,636
|
|
20241211,143600,946644020,814,814,814,814,8
|
|
20241211,143500,946637508,814,814,814,812,212
|
|
20241211,143400,946464962,814,814,814,813,1232
|
|
20241211,143300,945462134,814,814,814,814,400
|
|
20241211,143200,945136534,814,813,814,812,513
|
|
20241211,143100,944719057,814,814,814,814,0
|
|
20241211,143000,944719057,814,812,814,812,3022
|
|
20241211,142900,942265189,812,812,812,811,10003
|
|
20241211,142800,934152750,812,812,812,812,0
|
|
20241211,142700,934152750,812,812,812,812,0
|
|
20241211,142600,934152750,812,812,813,812,3526
|
|
20241211,142500,931289636,813,813,814,812,5978
|
|
20241211,142400,926429520,814,814,814,813,1914
|
|
20241211,142300,924873434,813,813,813,813,298
|
|
20241211,142200,924631160,813,813,813,813,200
|
|
20241211,142100,924468560,813,812,813,812,167
|
|
20241211,142000,924332954,813,814,814,813,1413
|
|
20241211,141900,923183086,814,814,814,814,8201
|
|
20241211,141800,916507472,814,814,814,814,9
|
|
20241211,141700,916500146,814,814,814,811,1530
|
|
20241211,141600,915256301,814,812,814,812,629
|
|
20241211,141500,914745545,811,810,811,810,708
|
|
20241211,141400,914171388,811,811,811,810,7476
|
|
20241211,141300,908115826,811,812,812,811,1666
|
|
20241211,141200,906764600,813,813,813,813,0
|
|
20241211,141100,906764600,813,813,813,813,3500
|
|
20241211,141000,903919100,813,813,813,813,1550
|
|
20241211,140900,902658950,813,813,813,813,115
|
|
20241211,140800,902565455,813,812,813,812,48
|
|
20241211,140700,902526478,812,813,813,811,94
|
|
20241211,140600,902450182,811,811,813,810,3045
|
|
20241211,140500,899981183,811,811,811,811,824
|
|
20241211,140400,899312919,813,813,813,813,7
|
|
20241211,140300,899307228,813,811,813,811,1323
|
|
20241211,140200,898234273,813,813,813,813,46
|
|
20241211,140100,898196875,813,811,813,811,6339
|
|
20241211,140000,893055930,813,813,813,812,12213
|
|
20241211,135900,883138562,814,814,814,814,4
|
|
20241211,135800,883135306,813,813,813,813,0
|
|
20241211,135700,883135306,813,813,813,813,1
|
|
20241211,135600,883134493,813,813,813,813,144
|
|
20241211,135500,883017421,815,815,815,815,0
|
|
20241211,135400,883017421,815,813,815,813,12
|
|
20241211,135300,883007657,813,813,813,813,0
|
|
20241211,135200,883007657,813,814,814,813,680
|
|
20241211,135100,882454683,814,814,814,814,620
|
|
20241211,135000,881950003,814,814,814,814,1351
|
|
20241211,134900,880850289,816,816,816,816,0
|
|
20241211,134800,880850289,816,816,816,816,1
|
|
20241211,134700,880849473,816,814,816,814,138
|
|
20241211,134600,880737129,816,814,816,814,11
|
|
20241211,134500,880728173,816,816,816,816,3
|
|
20241211,134400,880725725,816,816,816,814,50
|
|
20241211,134300,880684927,816,814,816,813,4002
|
|
20241211,134200,877430027,816,816,816,816,42
|
|
20241211,134100,877395755,816,816,816,815,753
|
|
20241211,134000,876782056,815,815,816,815,66
|
|
20241211,133900,876728262,816,815,816,815,5
|
|
20241211,133800,876724185,817,815,817,814,7808
|
|
20241211,133700,870356776,815,814,815,814,408
|
|
20241211,133600,870024663,814,814,814,814,11
|
|
20241211,133500,870015709,814,814,814,814,13
|
|
20241211,133400,870005127,814,814,814,814,205
|
|
20241211,133300,869838257,814,813,814,813,1495
|
|
20241211,133200,868622720,813,813,813,813,1109
|
|
20241211,133100,867721103,814,814,814,814,508
|
|
20241211,133000,867307591,814,814,814,814,0
|
|
20241211,132900,867307591,814,814,814,813,4771
|
|
20241211,132800,863424026,814,814,814,814,0
|
|
20241211,132700,863424026,814,814,814,814,0
|
|
20241211,132600,863424026,814,814,814,814,171
|
|
20241211,132500,863284832,814,815,815,814,247
|
|
20241211,132400,863083707,815,816,816,815,624
|
|
20241211,132300,862574720,815,815,815,815,0
|
|
20241211,132200,862574720,815,815,815,815,2810
|
|
20241211,132100,860284570,813,813,813,813,0
|
|
20241211,132000,860284570,813,813,813,813,10
|
|
20241211,131900,860276440,813,813,813,813,0
|
|
20241211,131800,860276440,813,813,813,813,6
|
|
20241211,131700,860271562,813,811,813,811,6415
|
|
20241211,131600,855056169,810,810,810,810,2000
|
|
20241211,131500,853436169,810,812,813,810,10400
|
|
20241211,131400,845003961,812,812,812,812,0
|
|
20241211,131300,845003961,812,811,812,811,147
|
|
20241211,131200,844884643,812,812,812,812,0
|
|
20241211,131100,844884643,812,811,812,811,3974
|
|
20241211,131000,841658628,812,812,812,812,20
|
|
20241211,130900,841642388,811,812,812,811,107
|
|
20241211,130800,841555594,812,813,813,812,186
|
|
20241211,130700,841404556,813,813,813,813,1
|
|
20241211,130600,841403743,813,813,813,813,6
|
|
20241211,130500,841398865,813,813,813,813,3
|
|
20241211,130400,841396426,812,813,813,812,2998
|
|
20241211,130300,838962041,813,810,813,810,54
|
|
20241211,130200,838918292,811,810,811,810,3137
|
|
20241211,130100,836376256,807,807,807,807,0
|
|
20241211,130000,836376256,807,807,807,807,0
|
|
20241211,125900,836376256,807,809,809,807,10464
|
|
20241211,125800,827920656,810,810,810,810,70
|
|
20241211,125700,827863956,810,811,811,810,3681
|
|
20241211,125600,824882345,810,811,811,810,196
|
|
20241211,125500,824723583,810,810,810,810,612
|
|
20241211,125400,824227863,810,810,810,810,0
|
|
20241211,125300,824227863,810,811,811,810,52
|
|
20241211,125200,824185701,812,812,812,812,1
|
|
20241211,125100,824184889,811,811,811,811,500
|
|
20241211,125000,823779389,811,811,811,811,1289
|
|
20241211,124900,822734010,811,811,811,811,6
|
|
20241211,124800,822729144,811,810,811,810,101
|
|
20241211,124700,822647333,810,810,810,810,708
|
|
20241211,124600,822073853,810,810,810,810,677
|
|
20241211,124500,821525483,811,812,812,811,2699
|
|
20241211,124400,819336002,812,813,813,812,555
|
|
20241211,124300,818885341,814,814,814,814,2
|
|
20241211,124200,818883713,814,815,815,814,2
|
|
20241211,124100,818882084,815,815,815,815,0
|
|
20241211,124000,818882084,815,812,815,812,1544
|
|
20241211,123900,817624981,811,812,812,811,18
|
|
20241211,123800,817610377,811,814,814,811,3102
|
|
20241211,123700,815091760,814,814,814,814,0
|
|
20241211,123600,815091760,814,814,814,814,0
|
|
20241211,123500,815091760,814,814,814,814,10
|
|
20241211,123400,815083620,814,814,814,814,0
|
|
20241211,123300,815083620,814,814,814,814,105
|
|
20241211,123200,814998150,814,812,814,812,682
|
|
20241211,123100,814443362,812,812,812,812,0
|
|
20241211,123000,814443362,812,812,812,812,1577
|
|
20241211,122900,813162838,812,813,813,812,15
|
|
20241211,122800,813150657,814,814,814,812,3823
|
|
20241211,122700,810040883,814,814,814,814,1349
|
|
20241211,122600,808942797,813,813,813,813,4
|
|
20241211,122500,808939545,813,813,813,813,6
|
|
20241211,122400,808934667,813,813,813,813,828
|
|
20241211,122300,808261503,814,814,814,814,5
|
|
20241211,122200,808257433,814,813,814,813,4327
|
|
20241211,122100,804739579,813,813,813,813,2
|
|
20241211,122000,804737953,813,813,813,813,1
|
|
20241211,121900,804737140,813,815,816,813,275
|
|
20241211,121800,804512749,814,810,814,810,5048
|
|
20241211,121700,800423857,809,817,817,809,55001
|
|
20241211,121600,755824533,816,815,816,815,7462
|
|
20241211,121500,749736541,815,815,815,815,687
|
|
20241211,121400,749176636,815,815,815,815,280
|
|
20241211,121300,748948436,816,816,816,816,101
|
|
20241211,121200,748866020,815,815,815,815,2184
|
|
20241211,121100,747086060,815,816,816,815,8372
|
|
20241211,121000,740254658,816,816,817,814,1537
|
|
20241211,120900,739001095,815,815,815,815,500
|
|
20241211,120800,738593595,816,816,816,816,2
|
|
20241211,120700,738591963,815,816,816,815,130
|
|
20241211,120600,738485988,817,817,817,817,0
|
|
20241211,120500,738485988,817,817,817,817,0
|
|
20241211,120400,738485988,817,817,817,817,2
|
|
20241211,120300,738484354,817,817,817,817,6158
|
|
20241211,120200,733453268,817,817,817,817,1100
|
|
20241211,120100,732554568,817,817,817,817,485
|
|
20241211,120000,732158323,817,817,817,817,2
|
|
20241211,115900,732156689,817,818,818,817,131
|
|
20241211,115800,732049661,817,818,818,817,253
|
|
20241211,115700,731842887,818,818,818,818,3
|
|
20241211,115600,731840433,817,818,818,817,695
|
|
20241211,115500,731272605,818,816,818,816,13894
|
|
20241211,115400,719914865,816,815,816,815,628
|
|
20241211,115300,719402427,815,815,815,813,1716
|
|
20241211,115200,718006085,816,816,816,816,0
|
|
20241211,115100,718006085,816,815,816,815,1332
|
|
20241211,115000,716919180,815,814,815,813,3321
|
|
20241211,114900,714213566,813,813,813,813,532
|
|
20241211,114800,713781050,813,812,813,812,183
|
|
20241211,114700,713632452,812,812,812,812,2000
|
|
20241211,114600,712008452,812,812,812,811,395
|
|
20241211,114500,711687713,812,812,812,812,106
|
|
20241211,114400,711601641,812,811,812,811,617
|
|
20241211,114300,711101252,812,812,812,812,0
|
|
20241211,114200,711101252,812,812,812,812,21
|
|
20241211,114100,711084200,813,810,814,810,2210
|
|
20241211,114000,709287009,811,812,812,810,6532
|
|
20241211,113900,703991637,812,812,812,812,3998
|
|
20241211,113800,700745261,812,812,812,812,245
|
|
20241211,113700,700546321,813,813,813,813,1005
|
|
20241211,113600,699729256,813,813,813,813,200
|
|
20241211,113500,699566656,813,813,814,813,768
|
|
20241211,113400,698942268,813,812,813,812,1989
|
|
20241211,113300,697327083,812,813,813,812,5395
|
|
20241211,113200,692941346,813,814,814,813,234
|
|
20241211,113100,692751100,814,814,814,814,847
|
|
20241211,113000,692061642,814,814,814,814,69
|
|
20241211,112900,692005476,815,813,815,813,311
|
|
20241211,112800,691752620,815,814,815,814,19026
|
|
20241211,112700,676265443,815,815,815,815,4165
|
|
20241211,112600,672870968,816,817,817,816,4578
|
|
20241211,112500,669130745,815,815,815,815,10
|
|
20241211,112400,669122595,815,815,815,815,588
|
|
20241211,112300,668643375,814,815,815,814,265
|
|
20241211,112200,668427663,814,814,814,814,0
|
|
20241211,112100,668427663,814,814,814,814,1
|
|
20241211,112000,668426849,814,814,814,814,1764
|
|
20241211,111900,666990953,814,815,815,814,107
|
|
20241211,111800,666903853,815,815,815,814,112874
|
|
20241211,111700,574913950,816,816,816,816,9000
|
|
20241211,111600,567569950,818,818,818,818,1
|
|
20241211,111500,567569132,816,816,816,816,438
|
|
20241211,111400,567211724,816,817,817,816,165
|
|
20241211,111300,567076981,818,816,818,816,512
|
|
20241211,111200,566659187,818,816,818,816,22
|
|
20241211,111100,566641233,816,816,816,816,700
|
|
20241211,111000,566070033,816,816,816,815,6389
|
|
20241211,110900,560857403,816,816,816,816,0
|
|
20241211,110800,560857403,816,817,817,816,6500
|
|
20241211,110700,555551614,817,817,817,817,0
|
|
20241211,110600,555551614,817,818,818,817,3437
|
|
20241211,110500,552741148,818,819,819,818,651
|
|
20241211,110400,552208005,818,820,820,818,258
|
|
20241211,110300,551996724,820,820,820,820,0
|
|
20241211,110200,551996724,820,818,820,818,5075
|
|
20241211,110100,547840316,818,818,820,818,33
|
|
20241211,110000,547813290,819,819,820,818,63
|
|
20241211,105900,547761693,818,821,822,818,3741
|
|
20241211,105800,544693381,821,821,822,820,795
|
|
20241211,105700,544041467,822,822,822,820,2798
|
|
20241211,105600,541742196,822,819,822,819,7193
|
|
20241211,105500,535843399,816,816,816,816,0
|
|
20241211,105400,535843399,816,820,820,816,9566
|
|
20241211,105300,528015621,820,820,820,820,1077
|
|
20241211,105200,527132481,820,819,820,819,1469
|
|
20241211,105100,525929364,819,819,819,819,436
|
|
20241211,105000,525572280,820,820,820,820,3232
|
|
20241211,104900,522922040,820,819,820,818,2265
|
|
20241211,104800,521067982,819,819,819,818,52
|
|
20241211,104700,521025431,819,821,821,819,657
|
|
20241211,104600,520486691,820,821,821,820,900
|
|
20241211,104500,519748491,822,822,822,822,2
|
|
20241211,104400,519746847,822,820,822,820,16951
|
|
20241211,104300,505821500,821,820,821,820,6254
|
|
20241211,104200,500692521,820,820,820,820,507
|
|
20241211,104100,500276781,820,817,820,817,18185
|
|
20241211,104000,485390633,817,817,817,816,116
|
|
20241211,103900,485295878,817,817,817,817,2589
|
|
20241211,103800,483180665,818,818,818,818,0
|
|
20241211,103700,483180665,818,818,818,818,2
|
|
20241211,103600,483179029,818,818,818,817,1318
|
|
20241211,103500,482101588,818,818,818,818,60
|
|
20241211,103400,482052508,817,817,818,817,752
|
|
20241211,103300,481438103,818,818,818,818,21
|
|
20241211,103200,481420925,817,817,817,817,4019
|
|
20241211,103100,478137402,817,817,817,817,42
|
|
20241211,103000,478103088,817,816,817,815,7194
|
|
20241211,102900,472235576,817,817,818,816,244
|
|
20241211,102800,472036126,818,817,818,816,1408
|
|
20241211,102700,470886711,818,818,818,818,11
|
|
20241211,102600,470877713,818,818,818,818,2102
|
|
20241211,102500,469158277,818,818,818,818,231
|
|
20241211,102400,468969319,818,818,818,818,110
|
|
20241211,102300,468879339,818,817,818,817,4322
|
|
20241211,102200,465348255,817,817,818,817,304
|
|
20241211,102100,465099863,818,817,818,817,2303
|
|
20241211,102000,463217010,818,818,818,817,361
|
|
20241211,101900,462921765,818,818,818,818,121
|
|
20241211,101800,462822787,818,815,818,815,9
|
|
20241211,101700,462815434,818,816,818,813,2330
|
|
20241211,101600,460919800,818,818,818,818,12
|
|
20241211,101500,460909984,818,815,818,815,2411
|
|
20241211,101400,458939492,817,817,817,817,333
|
|
20241211,101300,458667431,816,813,816,813,6469
|
|
20241211,101200,453400215,812,812,812,812,2426
|
|
20241211,101100,451430303,812,813,813,812,5541
|
|
20241211,101000,446925651,814,814,814,814,1
|
|
20241211,100900,446924837,814,814,814,814,994
|
|
20241211,100800,446115721,814,813,814,813,1113
|
|
20241211,100700,445210643,813,813,814,813,1876
|
|
20241211,100600,443685447,814,814,816,814,5014
|
|
20241211,100500,439600539,815,813,815,813,129
|
|
20241211,100400,439495638,814,816,816,813,106
|
|
20241211,100300,439409404,816,816,816,816,2
|
|
20241211,100200,439407772,812,815,816,812,2146
|
|
20241211,100100,437658853,815,815,815,815,800
|
|
20241211,100000,437006853,816,817,817,811,932
|
|
20241211,095900,436246632,817,816,817,811,1311
|
|
20241211,095800,435179321,817,816,817,816,1373
|
|
20241211,095700,434058750,816,816,816,816,300
|
|
20241211,095600,433813950,816,815,816,815,903
|
|
20241211,095500,433077492,815,815,815,814,1129
|
|
20241211,095400,432157557,814,811,814,811,223
|
|
20241211,095300,431976101,811,815,815,811,293
|
|
20241211,095200,431738443,815,815,815,815,5141
|
|
20241211,095100,427548528,815,814,815,811,2917
|
|
20241211,095000,425177077,814,813,815,813,33
|
|
20241211,094900,425150206,815,814,815,814,723
|
|
20241211,094800,424560962,815,812,815,811,750
|
|
20241211,094700,423951949,812,814,814,809,13593
|
|
20241211,094600,412951484,810,811,813,810,16184
|
|
20241211,094500,399838772,813,814,814,810,8205
|
|
20241211,094400,393187075,814,814,814,814,1308
|
|
20241211,094300,392122363,817,815,817,813,2149
|
|
20241211,094200,390370035,817,814,817,814,813
|
|
20241211,094100,389707629,815,815,815,814,157
|
|
20241211,094000,389579696,815,817,818,815,1664
|
|
20241211,093900,388220463,817,817,817,817,5322
|
|
20241211,093800,383872389,817,814,817,814,12503
|
|
20241211,093700,373686392,814,811,814,811,5178
|
|
20241211,093600,369483166,811,811,811,811,3
|
|
20241211,093500,369480733,811,810,811,810,2694
|
|
20241211,093400,367298538,810,805,810,804,6076
|
|
20241211,093300,362399545,807,807,807,806,2500
|
|
20241211,093200,360383977,807,810,810,807,7122
|
|
20241211,093100,354625290,810,810,810,809,5920
|
|
20241211,093000,349830297,810,807,810,807,12940
|
|
20241211,092900,339368201,808,807,809,807,1107
|
|
20241211,092800,338474709,807,811,811,807,3358
|
|
20241211,092700,335763029,812,809,812,805,20882
|
|
20241211,092600,318882233,810,810,810,810,23
|
|
20241211,092500,318863603,810,813,813,802,16798
|
|
20241211,092400,305363313,807,816,817,806,35038
|
|
20241211,092300,277026850,813,815,817,813,2837
|
|
20241211,092200,274719947,815,817,817,815,1766
|
|
20241211,092100,273279117,817,815,817,815,36
|
|
20241211,092000,273249765,816,816,816,814,20256
|
|
20241211,091900,256726235,816,817,817,816,2426
|
|
20241211,091800,254744595,817,818,818,816,4356
|
|
20241211,091700,251184829,818,818,818,818,3266
|
|
20241211,091600,248513241,818,814,818,812,13207
|
|
20241211,091500,237758951,814,815,816,812,4069
|
|
20241211,091400,234449206,815,818,818,814,2681
|
|
20241211,091300,232264356,816,819,819,815,7049
|
|
20241211,091200,226510568,819,823,823,817,4075
|
|
20241211,091100,223169106,823,822,823,821,3658
|
|
20241211,091000,220163168,824,823,825,821,4485
|
|
20241211,090900,216471532,821,821,824,821,31623
|
|
20241211,090800,190466084,821,813,822,813,56584
|
|
20241211,090700,144196725,814,804,814,804,48508
|
|
20241211,090600,104957719,802,801,804,800,14298
|
|
20241211,090500,93490588,801,802,802,800,1085
|
|
20241211,090400,92621868,801,798,802,797,16339
|
|
20241211,090300,79558239,801,799,802,799,34250
|
|
20241211,090200,52153097,799,788,799,788,22208
|
|
20241211,090100,34542645,792,791,792,785,2227
|
|
20241211,090000,32778873,792,792,792,775,41322
|