611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,190800,1314956392,814,814,814,814,11566
|
|
20241212,190700,1314956392,814,814,814,814,0
|
|
20241212,190600,1314956392,814,814,814,814,0
|
|
20241212,190500,1314956392,814,814,814,814,0
|
|
20241212,190400,1314956392,814,814,814,814,0
|
|
20241212,190300,1314956392,814,814,814,814,0
|
|
20241212,190200,1314956392,814,814,814,814,0
|
|
20241212,190100,1314956392,814,814,814,814,0
|
|
20241212,190000,1314956392,814,814,814,814,0
|
|
20241212,185900,1314956392,814,814,814,814,0
|
|
20241212,185800,1314956392,814,814,814,814,0
|
|
20241212,185700,1314956392,814,814,814,814,0
|
|
20241212,185600,1314956392,814,814,814,814,0
|
|
20241212,185500,1314956392,814,814,814,814,0
|
|
20241212,185400,1314956392,814,814,814,814,0
|
|
20241212,185300,1314956392,814,814,814,814,0
|
|
20241212,185200,1314956392,814,814,814,814,0
|
|
20241212,185100,1314956392,814,814,814,814,0
|
|
20241212,185000,1314956392,814,814,814,814,0
|
|
20241212,184900,1314956392,814,814,814,814,0
|
|
20241212,184800,1314956392,814,814,814,814,0
|
|
20241212,184700,1314956392,814,814,814,814,0
|
|
20241212,184600,1314956392,814,814,814,814,0
|
|
20241212,184500,1314956392,814,814,814,814,0
|
|
20241212,184400,1314956392,814,814,814,814,0
|
|
20241212,184300,1314956392,814,814,814,814,0
|
|
20241212,184200,1314956392,814,814,814,814,0
|
|
20241212,184100,1314956392,814,814,814,814,0
|
|
20241212,184000,1314956392,814,814,814,814,0
|
|
20241212,183900,1314956392,814,814,814,814,0
|
|
20241212,183800,1314956392,814,814,814,814,11566
|
|
20241212,183700,1314956392,814,814,814,814,0
|
|
20241212,183600,1314956392,814,814,814,814,0
|
|
20241212,183500,1314956392,814,814,814,814,0
|
|
20241212,183400,1314956392,814,814,814,814,0
|
|
20241212,183300,1314956392,814,814,814,814,0
|
|
20241212,183200,1314956392,814,814,814,814,0
|
|
20241212,183100,1314956392,814,814,814,814,0
|
|
20241212,183000,1314956392,814,814,814,814,0
|
|
20241212,182900,1314956392,814,814,814,814,0
|
|
20241212,182800,1314956392,814,814,814,814,0
|
|
20241212,182700,1314956392,814,814,814,814,0
|
|
20241212,182600,1314956392,814,814,814,814,0
|
|
20241212,182500,1314956392,814,814,814,814,0
|
|
20241212,182400,1314956392,814,814,814,814,0
|
|
20241212,182300,1314956392,814,814,814,814,0
|
|
20241212,182200,1314956392,814,814,814,814,0
|
|
20241212,182100,1314956392,814,814,814,814,0
|
|
20241212,182000,1314956392,814,814,814,814,0
|
|
20241212,181900,1314956392,814,814,814,814,0
|
|
20241212,181800,1314956392,814,814,814,814,0
|
|
20241212,181700,1314956392,814,814,814,814,0
|
|
20241212,181600,1314956392,814,814,814,814,0
|
|
20241212,181500,1314956392,814,814,814,814,0
|
|
20241212,181400,1314956392,814,814,814,814,0
|
|
20241212,181300,1314956392,814,814,814,814,0
|
|
20241212,181200,1314956392,814,814,814,814,0
|
|
20241212,181100,1314956392,814,814,814,814,0
|
|
20241212,181000,1314956392,814,814,814,814,0
|
|
20241212,180900,1314956392,814,814,814,814,0
|
|
20241212,180800,1314956392,814,814,814,814,11566
|
|
20241212,180700,1314956392,814,814,814,814,0
|
|
20241212,180600,1314956392,814,814,814,814,0
|
|
20241212,180500,1314956392,814,814,814,814,0
|
|
20241212,180400,1314956392,814,814,814,814,0
|
|
20241212,180300,1314956392,814,814,814,814,0
|
|
20241212,180200,1314956392,814,814,814,814,0
|
|
20241212,180100,1314956392,814,814,814,814,0
|
|
20241212,180000,1314956392,814,814,814,814,0
|
|
20241212,175900,1314956392,814,814,814,814,0
|
|
20241212,175800,1314956392,814,814,814,814,0
|
|
20241212,175700,1314956392,814,814,814,814,0
|
|
20241212,175600,1314956392,814,814,814,814,0
|
|
20241212,175500,1314956392,814,814,814,814,0
|
|
20241212,175400,1314956392,814,814,814,814,0
|
|
20241212,175300,1314956392,814,814,814,814,0
|
|
20241212,175200,1314956392,814,814,814,814,0
|
|
20241212,175100,1314956392,814,814,814,814,0
|
|
20241212,175000,1314956392,814,814,814,814,0
|
|
20241212,174900,1314956392,814,814,814,814,0
|
|
20241212,174800,1314956392,814,814,814,814,0
|
|
20241212,174700,1314956392,814,814,814,814,0
|
|
20241212,174600,1314956392,814,814,814,814,0
|
|
20241212,174500,1314956392,814,814,814,814,0
|
|
20241212,174400,1314956392,814,814,814,814,0
|
|
20241212,174300,1314956392,814,814,814,814,0
|
|
20241212,174200,1314956392,814,814,814,814,0
|
|
20241212,174100,1314956392,814,814,814,814,0
|
|
20241212,174000,1314956392,814,814,814,814,0
|
|
20241212,173900,1314956392,814,814,814,814,0
|
|
20241212,173800,1314956392,814,814,814,814,11566
|
|
20241212,173700,1314956392,814,814,814,814,0
|
|
20241212,173600,1314956392,814,814,814,814,0
|
|
20241212,173500,1314956392,814,814,814,814,0
|
|
20241212,173400,1314956392,814,814,814,814,0
|
|
20241212,173300,1314956392,814,814,814,814,0
|
|
20241212,173200,1314956392,814,814,814,814,0
|
|
20241212,173100,1314956392,814,814,814,814,0
|
|
20241212,173000,1314956392,814,814,814,814,0
|
|
20241212,172900,1314956392,814,814,814,814,0
|
|
20241212,172800,1314956392,814,814,814,814,0
|
|
20241212,172700,1314956392,814,814,814,814,0
|
|
20241212,172600,1314956392,814,814,814,814,0
|
|
20241212,172500,1314956392,814,814,814,814,0
|
|
20241212,172400,1314956392,814,814,814,814,0
|
|
20241212,172300,1314956392,814,814,814,814,0
|
|
20241212,172200,1314956392,814,814,814,814,0
|
|
20241212,172100,1314956392,814,814,814,814,0
|
|
20241212,172000,1314956392,814,814,814,814,0
|
|
20241212,171900,1314956392,814,814,814,814,0
|
|
20241212,171800,1314956392,814,814,814,814,0
|
|
20241212,171700,1314956392,814,814,814,814,0
|
|
20241212,171600,1314956392,814,814,814,814,0
|
|
20241212,171500,1314956392,814,814,814,814,0
|
|
20241212,171400,1314956392,814,814,814,814,0
|
|
20241212,171300,1314956392,814,814,814,814,0
|
|
20241212,171200,1314956392,814,814,814,814,0
|
|
20241212,171100,1314956392,814,814,814,814,0
|
|
20241212,171000,1314956392,814,814,814,814,0
|
|
20241212,170900,1314956392,814,814,814,814,0
|
|
20241212,170800,1314956392,814,814,814,814,11566
|
|
20241212,170700,1314956392,814,814,814,814,0
|
|
20241212,170600,1314956392,814,814,814,814,0
|
|
20241212,170500,1314956392,814,814,814,814,0
|
|
20241212,170400,1314956392,814,814,814,814,0
|
|
20241212,170300,1314956392,814,814,814,814,0
|
|
20241212,170200,1314956392,814,814,814,814,0
|
|
20241212,170100,1314956392,814,814,814,814,0
|
|
20241212,170000,1314956392,814,814,814,814,0
|
|
20241212,165900,1314956392,814,814,814,814,0
|
|
20241212,165800,1314956392,814,814,814,814,0
|
|
20241212,165700,1314956392,814,814,814,814,0
|
|
20241212,165600,1314956392,814,814,814,814,0
|
|
20241212,165500,1314956392,814,814,814,814,0
|
|
20241212,165400,1314956392,814,814,814,814,0
|
|
20241212,165300,1314956392,814,814,814,814,0
|
|
20241212,165200,1314956392,814,814,814,814,0
|
|
20241212,165100,1314956392,814,814,814,814,0
|
|
20241212,165000,1314956392,814,814,814,814,0
|
|
20241212,164900,1314956392,814,814,814,814,0
|
|
20241212,164800,1314956392,814,814,814,814,0
|
|
20241212,164700,1314956392,814,814,814,814,0
|
|
20241212,164600,1314956392,814,814,814,814,0
|
|
20241212,164500,1314956392,814,814,814,814,0
|
|
20241212,164400,1314956392,814,814,814,814,0
|
|
20241212,164300,1314956392,814,814,814,814,0
|
|
20241212,164200,1314956392,814,814,814,814,0
|
|
20241212,164100,1314956392,814,814,814,814,0
|
|
20241212,164000,1314956392,814,814,814,814,0
|
|
20241212,163900,1314956392,814,814,814,814,0
|
|
20241212,163800,1314956392,814,814,814,814,11566
|
|
20241212,163700,1314956392,814,814,814,814,0
|
|
20241212,163600,1314956392,814,814,814,814,0
|
|
20241212,163500,1314956392,814,814,814,814,0
|
|
20241212,163400,1314956392,814,814,814,814,0
|
|
20241212,163300,1314956392,814,814,814,814,0
|
|
20241212,163200,1314956392,814,814,814,814,0
|
|
20241212,163100,1314956392,814,814,814,814,0
|
|
20241212,163000,1314956392,814,814,814,814,0
|
|
20241212,162900,1314956392,814,814,814,814,0
|
|
20241212,162800,1314956392,814,814,814,814,0
|
|
20241212,162700,1314956392,814,814,814,814,0
|
|
20241212,162600,1314956392,814,814,814,814,0
|
|
20241212,162500,1314956392,814,814,814,814,0
|
|
20241212,162400,1314956392,814,814,814,814,0
|
|
20241212,162300,1314956392,814,814,814,814,0
|
|
20241212,162200,1314956392,814,814,814,814,0
|
|
20241212,162100,1314956392,814,814,814,814,0
|
|
20241212,162000,1314956392,814,814,814,814,0
|
|
20241212,161900,1314956392,814,814,814,814,0
|
|
20241212,161800,1314956392,814,814,814,814,0
|
|
20241212,161700,1314956392,814,814,814,814,0
|
|
20241212,161600,1314956392,814,814,814,814,0
|
|
20241212,161500,1314956392,814,814,814,814,0
|
|
20241212,161400,1314956392,814,814,814,814,0
|
|
20241212,161300,1314956392,814,814,814,814,0
|
|
20241212,161200,1314956392,814,814,814,814,0
|
|
20241212,161100,1314956392,814,814,814,814,0
|
|
20241212,161000,1314956392,814,814,814,814,0
|
|
20241212,160900,1314956392,814,814,814,814,0
|
|
20241212,160800,1314956392,814,814,814,814,11566
|
|
20241212,160700,1314956392,814,814,814,814,0
|
|
20241212,160600,1314956392,814,814,814,814,0
|
|
20241212,160500,1314956392,814,814,814,814,0
|
|
20241212,160400,1314956392,814,814,814,814,0
|
|
20241212,160300,1314956392,814,814,814,814,0
|
|
20241212,160200,1314956392,814,814,814,814,0
|
|
20241212,160100,1314956392,814,814,814,814,0
|
|
20241212,160000,1314956392,814,814,814,814,0
|
|
20241212,155900,1314956392,814,814,814,814,0
|
|
20241212,155800,1314956392,814,814,814,814,0
|
|
20241212,155700,1314956392,814,814,814,814,0
|
|
20241212,155600,1314956392,814,814,814,814,0
|
|
20241212,155500,1314956392,814,814,814,814,0
|
|
20241212,155400,1314956392,814,814,814,814,0
|
|
20241212,155300,1314956392,814,814,814,814,0
|
|
20241212,155200,1314956392,814,814,814,814,0
|
|
20241212,155100,1314956392,814,814,814,814,0
|
|
20241212,155000,1314956392,814,814,814,814,0
|
|
20241212,154900,1314956392,814,814,814,814,0
|
|
20241212,154800,1314956392,814,814,814,814,0
|
|
20241212,154700,1314956392,814,814,814,814,0
|
|
20241212,154600,1314956392,814,814,814,814,0
|
|
20241212,154500,1314956392,814,814,814,814,0
|
|
20241212,154400,1314956392,814,814,814,814,0
|
|
20241212,154300,1314956392,814,814,814,814,0
|
|
20241212,154200,1314956392,814,814,814,814,0
|
|
20241212,154100,1314956392,814,814,814,814,0
|
|
20241212,154000,1314956392,814,814,814,814,0
|
|
20241212,153900,1314956392,814,814,814,814,0
|
|
20241212,153800,1314956392,814,814,814,814,11566
|
|
20241212,153700,1314956392,814,814,814,814,0
|
|
20241212,153600,1314956392,814,814,814,814,0
|
|
20241212,153500,1314956392,814,814,814,814,0
|
|
20241212,153400,1314956392,814,814,814,814,0
|
|
20241212,153300,1314956392,814,814,814,814,0
|
|
20241212,153200,1314956392,814,814,814,814,0
|
|
20241212,153100,1314956392,814,814,814,814,0
|
|
20241212,153000,1314956392,814,814,814,814,11566
|
|
20241212,152900,1305541668,818,818,818,818,0
|
|
20241212,152800,1305541668,818,818,818,818,0
|
|
20241212,152700,1305541668,818,818,818,818,0
|
|
20241212,152600,1305541668,818,818,818,818,0
|
|
20241212,152500,1305541668,818,818,818,818,0
|
|
20241212,152400,1305541668,818,818,818,818,0
|
|
20241212,152300,1305541668,818,818,818,818,0
|
|
20241212,152200,1305541668,818,818,818,818,0
|
|
20241212,152100,1305541668,818,818,818,818,0
|
|
20241212,152000,1305541668,818,818,818,818,0
|
|
20241212,151900,1305541668,818,818,818,815,7880
|
|
20241212,151800,1299106124,818,817,818,815,2398
|
|
20241212,151700,1297146281,817,817,817,815,8795
|
|
20241212,151600,1289972263,817,817,817,816,2622
|
|
20241212,151500,1287830896,817,816,817,816,30
|
|
20241212,151400,1287806411,817,817,817,815,13445
|
|
20241212,151300,1276828719,817,817,817,815,23
|
|
20241212,151200,1276809932,817,815,817,815,14669
|
|
20241212,151100,1264843295,815,815,815,814,965
|
|
20241212,151000,1264057729,815,814,815,814,5058
|
|
20241212,150900,1259940514,814,814,814,814,200
|
|
20241212,150800,1259777714,814,814,814,813,288
|
|
20241212,150700,1259543562,813,812,813,812,2782
|
|
20241212,150600,1257283571,812,812,812,812,0
|
|
20241212,150500,1257283571,812,811,812,811,2446
|
|
20241212,150400,1255297764,812,812,812,812,0
|
|
20241212,150300,1255297764,812,812,814,810,3319
|
|
20241212,150200,1252604106,811,810,812,810,3124
|
|
20241212,150100,1250070320,810,811,812,810,13
|
|
20241212,150000,1250059779,812,809,812,809,1291
|
|
20241212,145900,1249012937,811,810,811,810,263
|
|
20241212,145800,1248799904,811,810,811,810,9379
|
|
20241212,145700,1241202913,808,808,810,808,188
|
|
20241212,145600,1241051005,808,808,808,808,100
|
|
20241212,145500,1240970205,808,808,808,808,2
|
|
20241212,145400,1240968589,807,807,807,807,0
|
|
20241212,145300,1240968589,807,807,808,807,90
|
|
20241212,145200,1240895956,807,807,807,807,153
|
|
20241212,145100,1240772485,807,807,807,806,508
|
|
20241212,145000,1240362543,807,808,808,807,1105
|
|
20241212,144900,1239470803,808,808,808,808,0
|
|
20241212,144800,1239470803,808,808,808,808,303
|
|
20241212,144700,1239225979,807,809,809,807,2077
|
|
20241212,144600,1237548066,808,808,808,808,118
|
|
20241212,144500,1237452722,811,811,811,811,26
|
|
20241212,144400,1237431636,811,811,811,811,0
|
|
20241212,144300,1237431636,811,811,811,810,54
|
|
20241212,144200,1237387892,811,809,811,808,357
|
|
20241212,144100,1237099352,811,810,811,810,949
|
|
20241212,144000,1236330531,812,811,812,810,85
|
|
20241212,143900,1236261604,812,810,812,810,4976
|
|
20241212,143800,1232231036,810,810,810,810,61
|
|
20241212,143700,1232181626,810,809,810,808,10261
|
|
20241212,143600,1223880717,809,808,809,808,1053
|
|
20241212,143500,1223029891,808,807,808,807,6
|
|
20241212,143400,1223025047,809,810,810,809,154
|
|
20241212,143300,1222900457,807,809,810,807,1026
|
|
20241212,143200,1222070440,806,806,810,806,302
|
|
20241212,143100,1221827009,810,807,810,806,938
|
|
20241212,143000,1221069693,806,806,806,806,901
|
|
20241212,142900,1220343487,806,805,806,805,141
|
|
20241212,142800,1220229977,806,805,806,805,5
|
|
20241212,142700,1220225948,806,804,806,803,2380
|
|
20241212,142600,1218310141,804,804,804,804,697
|
|
20241212,142500,1217749753,803,801,803,801,2895
|
|
20241212,142400,1215428860,801,803,803,801,1008
|
|
20241212,142300,1214621436,801,801,801,801,700
|
|
20241212,142200,1214060736,803,803,803,803,3
|
|
20241212,142100,1214058327,803,803,803,803,0
|
|
20241212,142000,1214058327,803,804,804,801,68
|
|
20241212,141900,1214003667,801,804,804,801,505
|
|
20241212,141800,1213598722,804,804,804,804,70
|
|
20241212,141700,1213542442,804,804,804,804,110
|
|
20241212,141600,1213454002,804,802,804,802,91
|
|
20241212,141500,1213380898,802,802,802,802,379
|
|
20241212,141400,1213076940,802,803,803,802,2299
|
|
20241212,141300,1211232941,805,805,805,804,170
|
|
20241212,141200,1211096181,805,803,805,803,2812
|
|
20241212,141100,1208835323,804,804,805,803,180
|
|
20241212,141000,1208690693,803,804,804,803,50
|
|
20241212,140900,1208650503,804,803,806,803,3389
|
|
20241212,140800,1205928660,803,806,806,803,287
|
|
20241212,140700,1205697866,803,806,806,803,302
|
|
20241212,140600,1205455192,805,805,805,805,2259
|
|
20241212,140500,1203636697,805,804,805,803,81
|
|
20241212,140400,1203571587,803,803,803,803,0
|
|
20241212,140300,1203571587,803,803,803,803,0
|
|
20241212,140200,1203571587,803,804,804,803,401
|
|
20241212,140100,1203249583,802,805,805,802,574
|
|
20241212,140000,1202789025,805,802,805,802,61
|
|
20241212,135900,1202739923,806,806,806,806,0
|
|
20241212,135800,1202739923,806,806,806,806,15
|
|
20241212,135700,1202727833,806,806,806,806,0
|
|
20241212,135600,1202727833,806,802,806,801,1247
|
|
20241212,135500,1201728650,801,802,802,801,1239
|
|
20241212,135400,1200735909,802,802,802,801,7199
|
|
20241212,135300,1194962864,802,804,804,802,9672
|
|
20241212,135200,1187195019,804,804,804,804,0
|
|
20241212,135100,1187195019,804,804,804,804,0
|
|
20241212,135000,1187195019,804,804,807,804,119
|
|
20241212,134900,1187099043,807,807,807,807,17
|
|
20241212,134800,1187085324,805,805,805,805,1
|
|
20241212,134700,1187084519,808,808,808,804,446
|
|
20241212,134600,1186724851,808,808,808,808,50
|
|
20241212,134500,1186684451,808,805,808,804,1208
|
|
20241212,134400,1185712404,808,808,808,804,314
|
|
20241212,134300,1185459936,805,804,808,804,452
|
|
20241212,134200,1185096220,805,805,805,805,16
|
|
20241212,134100,1185083340,805,805,805,805,3330
|
|
20241212,134000,1182402690,809,809,809,809,0
|
|
20241212,133900,1182402690,809,809,809,809,0
|
|
20241212,133800,1182402690,809,809,809,809,30
|
|
20241212,133700,1182378420,809,810,810,809,22
|
|
20241212,133600,1182360612,810,804,810,804,20
|
|
20241212,133500,1182344454,803,806,806,803,5015
|
|
20241212,133400,1178302381,812,811,812,811,8
|
|
20241212,133300,1178295890,806,810,812,806,1216
|
|
20241212,133200,1177309112,810,812,812,802,2987
|
|
20241212,133100,1174897852,812,812,812,806,2014
|
|
20241212,133000,1173274490,812,816,816,812,213
|
|
20241212,132900,1173101526,816,817,818,808,2517
|
|
20241212,132800,1171061992,818,815,819,815,30109
|
|
20241212,132700,1146448239,815,812,815,812,24525
|
|
20241212,132600,1126511089,812,810,812,806,11162
|
|
20241212,132500,1117471801,811,808,812,803,13042
|
|
20241212,132400,1106902629,808,797,809,797,45323
|
|
20241212,132300,1070411711,797,792,797,792,10155
|
|
20241212,132200,1062333589,791,791,791,791,1990
|
|
20241212,132100,1060759499,790,791,791,790,179
|
|
20241212,132000,1060618086,790,791,792,790,1108
|
|
20241212,131900,1059742655,791,791,791,791,820
|
|
20241212,131800,1059094035,789,789,789,789,1465
|
|
20241212,131700,1057938150,789,789,791,789,10729
|
|
20241212,131600,1049471517,790,789,790,789,1372
|
|
20241212,131500,1048387813,790,790,790,790,37
|
|
20241212,131400,1048358583,790,790,790,790,617
|
|
20241212,131300,1047871153,790,790,790,790,8
|
|
20241212,131200,1047864833,790,790,790,790,20
|
|
20241212,131100,1047849033,789,789,789,789,0
|
|
20241212,131000,1047849033,789,790,790,789,405
|
|
20241212,130900,1047529383,790,790,790,790,11
|
|
20241212,130800,1047520693,790,790,790,790,670
|
|
20241212,130700,1046991393,790,790,790,790,350
|
|
20241212,130600,1046714893,790,790,790,790,10
|
|
20241212,130500,1046706993,789,789,789,789,0
|
|
20241212,130400,1046706993,789,789,789,789,1
|
|
20241212,130300,1046706204,788,788,788,788,0
|
|
20241212,130200,1046706204,788,788,788,788,2832
|
|
20241212,130100,1044474588,791,791,791,791,0
|
|
20241212,130000,1044474588,791,791,791,791,5
|
|
20241212,125900,1044470633,789,789,789,789,1294
|
|
20241212,125800,1043449667,789,790,790,789,1176
|
|
20241212,125700,1042520803,790,789,790,789,473
|
|
20241212,125600,1042147144,791,791,791,791,331
|
|
20241212,125500,1041885323,788,791,791,788,1927
|
|
20241212,125400,1040366438,791,789,791,789,4749
|
|
20241212,125300,1036619457,790,790,790,790,5693
|
|
20241212,125200,1032121987,791,791,793,791,1129
|
|
20241212,125100,1031228946,791,791,791,791,500
|
|
20241212,125000,1030833446,791,791,791,791,0
|
|
20241212,124900,1030833446,791,793,793,791,254
|
|
20241212,124800,1030632128,793,792,793,792,516
|
|
20241212,124700,1030223396,790,790,790,790,1571
|
|
20241212,124600,1028982306,789,789,789,789,0
|
|
20241212,124500,1028982306,789,790,790,789,2225
|
|
20241212,124400,1027226016,790,790,790,790,1947
|
|
20241212,124300,1025687886,790,790,790,790,3955
|
|
20241212,124200,1022563436,790,790,790,790,2042
|
|
20241212,124100,1020950256,790,792,792,790,1033
|
|
20241212,124000,1020134176,792,789,792,789,129
|
|
20241212,123900,1020032348,790,790,790,790,1
|
|
20241212,123800,1020031558,790,789,792,789,919
|
|
20241212,123700,1019306461,791,791,791,791,470
|
|
20241212,123600,1018934691,791,791,791,791,366
|
|
20241212,123500,1018645185,791,790,791,789,2341
|
|
20241212,123400,1016796158,790,788,790,787,8414
|
|
20241212,123300,1010151408,787,787,787,787,4530
|
|
20241212,123200,1006586298,787,787,787,787,8
|
|
20241212,123100,1006580002,787,787,787,787,5200
|
|
20241212,123000,1002487602,787,787,787,787,0
|
|
20241212,122900,1002487602,787,789,789,787,16100
|
|
20241212,122800,989809867,789,789,789,789,170
|
|
20241212,122700,989675737,788,788,788,788,2000
|
|
20241212,122600,988099737,788,788,788,788,1500
|
|
20241212,122500,986917737,789,789,789,789,520
|
|
20241212,122400,986507457,789,789,789,788,4199
|
|
20241212,122300,983198446,790,790,790,790,0
|
|
20241212,122200,983198446,790,789,790,789,2402
|
|
20241212,122100,981301967,789,789,789,789,1000
|
|
20241212,122000,980512967,790,791,791,789,9941
|
|
20241212,121900,972659846,791,791,792,791,2126
|
|
20241212,121800,970978179,791,792,792,791,16
|
|
20241212,121700,970965517,792,790,792,790,1216
|
|
20241212,121600,970004345,790,790,790,790,26
|
|
20241212,121500,969983805,790,790,790,790,1000
|
|
20241212,121400,969193805,790,790,790,790,600
|
|
20241212,121300,968719805,794,794,794,794,200
|
|
20241212,121200,968561005,794,794,794,794,0
|
|
20241212,121100,968561005,794,787,794,787,4372
|
|
20241212,121000,965106128,785,788,788,785,8529
|
|
20241212,120900,958400688,787,788,789,787,1548
|
|
20241212,120800,957181902,789,790,791,788,973
|
|
20241212,120700,956415160,791,790,791,787,13009
|
|
20241212,120600,946145744,790,790,790,790,16666
|
|
20241212,120500,932979604,790,793,793,790,20931
|
|
20241212,120400,916426147,792,792,792,792,45
|
|
20241212,120300,916390507,792,792,792,791,11200
|
|
20241212,120200,907520137,793,793,793,793,2940
|
|
20241212,120100,905188717,794,794,794,794,340
|
|
20241212,120000,904918757,794,793,794,793,716
|
|
20241212,115900,904350553,793,794,794,793,31
|
|
20241212,115800,904325940,793,793,793,793,1
|
|
20241212,115700,904325147,795,794,795,794,301
|
|
20241212,115600,904086069,793,792,794,792,1201
|
|
20241212,115500,903134868,792,795,795,792,5049
|
|
20241212,115400,899132470,796,796,796,796,149
|
|
20241212,115300,899013866,796,796,796,795,3
|
|
20241212,115200,899011479,794,796,796,794,107
|
|
20241212,115100,898926317,797,797,797,797,0
|
|
20241212,115000,898926317,797,794,797,792,2106
|
|
20241212,114900,897248487,794,792,794,791,2582
|
|
20241212,114800,895203534,792,792,792,792,186
|
|
20241212,114700,895056222,794,795,795,791,16314
|
|
20241212,114600,882116244,795,795,797,795,1325
|
|
20241212,114500,881062864,796,797,797,795,11227
|
|
20241212,114400,872127853,798,798,798,796,2028
|
|
20241212,114300,870513551,796,798,798,796,18
|
|
20241212,114200,870499203,796,796,796,796,193
|
|
20241212,114100,870345575,796,798,798,796,299
|
|
20241212,114000,870107200,798,798,799,798,309
|
|
20241212,113900,869860617,799,798,799,794,64882
|
|
20241212,113800,818206636,800,798,800,798,3106
|
|
20241212,113700,815728030,798,800,800,798,9562
|
|
20241212,113600,808091909,801,801,801,799,5582
|
|
20241212,113500,803630777,801,800,801,800,2637
|
|
20241212,113400,801521173,800,800,800,800,1571
|
|
20241212,113300,800264373,800,800,800,800,1803
|
|
20241212,113200,798821973,800,800,800,800,11679
|
|
20241212,113100,789478773,801,803,803,801,3309
|
|
20241212,113000,786827724,803,803,803,803,0
|
|
20241212,112900,786827724,803,804,804,803,2001
|
|
20241212,112800,785220920,801,803,803,801,1164
|
|
20241212,112700,784286856,804,804,804,801,1913
|
|
20241212,112600,782750334,801,803,803,801,3203
|
|
20241212,112500,780183586,804,804,804,804,16
|
|
20241212,112400,780170722,804,804,804,804,12
|
|
20241212,112300,780161074,805,805,805,805,2561
|
|
20241212,112200,778099469,805,805,805,805,180
|
|
20241212,112100,777954569,805,805,805,805,262
|
|
20241212,112000,777743659,805,806,806,805,429
|
|
20241212,111900,777398299,806,806,806,806,1
|
|
20241212,111800,777397493,806,806,806,806,2
|
|
20241212,111700,777395881,806,806,806,804,4378
|
|
20241212,111600,773874292,806,804,806,804,64
|
|
20241212,111500,773822816,806,806,806,805,279
|
|
20241212,111400,773598206,806,805,806,805,1096
|
|
20241212,111300,772715822,805,805,805,805,6
|
|
20241212,111200,772710992,805,805,805,805,2
|
|
20241212,111100,772709382,806,803,806,803,5550
|
|
20241212,111000,768247633,803,802,803,802,1716
|
|
20241212,110900,766871395,802,803,803,802,1037
|
|
20241212,110800,766039686,803,803,803,802,512
|
|
20241212,110700,765629050,803,803,803,803,248
|
|
20241212,110600,765429906,801,803,803,801,1490
|
|
20241212,110500,764236296,803,803,803,803,69
|
|
20241212,110400,764180889,801,802,803,801,679
|
|
20241212,110300,763636260,803,803,803,803,1
|
|
20241212,110200,763635457,803,803,803,803,0
|
|
20241212,110100,763635457,803,802,803,801,710
|
|
20241212,110000,763066100,803,802,803,802,4180
|
|
20241212,105900,759713471,802,803,803,802,1036
|
|
20241212,105800,758882209,803,803,803,803,103
|
|
20241212,105700,758799500,802,802,802,802,476
|
|
20241212,105600,758417748,802,801,802,801,12
|
|
20241212,105500,758408128,800,800,800,800,0
|
|
20241212,105400,758408128,800,800,800,800,0
|
|
20241212,105300,758408128,800,801,801,800,193
|
|
20241212,105200,758253711,802,802,802,802,0
|
|
20241212,105100,758253711,802,802,802,802,13
|
|
20241212,105000,758243285,802,801,803,801,767
|
|
20241212,104900,757628604,799,800,801,799,7029
|
|
20241212,104800,752005808,800,802,802,800,7828
|
|
20241212,104700,745741556,803,803,803,803,29
|
|
20241212,104600,745718269,803,803,803,800,5237
|
|
20241212,104500,741524517,803,802,803,802,4877
|
|
20241212,104400,737612759,801,802,802,801,2038
|
|
20241212,104300,735979786,803,802,803,802,115
|
|
20241212,104200,735887517,802,802,803,802,1349
|
|
20241212,104100,734805618,803,802,803,802,988
|
|
20241212,104000,734013241,803,803,803,803,201
|
|
20241212,103900,733851838,801,803,803,801,2018
|
|
20241212,103800,732232538,803,803,803,803,0
|
|
20241212,103700,732232538,803,803,803,803,497
|
|
20241212,103600,731833447,803,803,803,803,15
|
|
20241212,103500,731821402,803,804,804,803,203
|
|
20241212,103400,731658391,801,804,804,801,902
|
|
20241212,103300,730935878,801,801,801,801,2590
|
|
20241212,103200,728861288,801,801,801,801,246
|
|
20241212,103100,728664242,801,801,801,800,136
|
|
20241212,103000,728555336,801,801,801,801,0
|
|
20241212,102900,728555336,801,800,801,800,1928
|
|
20241212,102800,727012883,801,801,801,801,2
|
|
20241212,102700,727011281,800,800,800,800,72
|
|
20241212,102600,726953681,801,800,801,799,5014
|
|
20241212,102500,722942474,798,801,802,798,19731
|
|
20241212,102400,707175021,802,803,803,802,13
|
|
20241212,102300,707164590,801,802,803,801,134
|
|
20241212,102200,707057150,801,802,802,801,1138
|
|
20241212,102100,706145607,800,803,803,800,524
|
|
20241212,102000,705726367,799,800,803,799,1395
|
|
20241212,101900,704611457,800,804,804,800,2077
|
|
20241212,101800,702949767,800,801,804,800,10819
|
|
20241212,101700,694294363,800,801,802,800,882
|
|
20241212,101600,693588686,801,802,802,800,1576
|
|
20241212,101500,692326513,802,802,802,800,15734
|
|
20241212,101400,679724822,801,802,802,801,4829
|
|
20241212,101300,675854593,802,802,804,802,1016
|
|
20241212,101200,675039757,804,804,804,801,4174
|
|
20241212,101100,671696222,804,807,807,801,1092
|
|
20241212,101000,670819416,804,805,807,802,1205
|
|
20241212,100900,669851108,805,805,805,805,1534
|
|
20241212,100800,668616238,805,805,805,805,3
|
|
20241212,100700,668613823,805,802,805,802,12
|
|
20241212,100600,668604169,802,805,805,802,4976
|
|
20241212,100500,664604831,805,804,805,804,660
|
|
20241212,100400,664073731,805,804,805,804,304
|
|
20241212,100300,663829111,804,804,805,804,866
|
|
20241212,100200,663132643,803,803,803,803,82
|
|
20241212,100100,663066797,803,805,805,802,1126
|
|
20241212,100000,662163708,805,805,805,805,4
|
|
20241212,095900,662160488,803,805,805,802,924
|
|
20241212,095800,661419154,805,803,805,800,5008
|
|
20241212,095700,657405949,805,806,806,803,1113
|
|
20241212,095600,656510026,803,804,806,803,1069
|
|
20241212,095500,655650547,804,802,804,800,9225
|
|
20241212,095400,648261349,802,801,802,799,2636
|
|
20241212,095300,646152902,802,800,803,800,740
|
|
20241212,095200,645560496,804,800,804,800,1155
|
|
20241212,095100,644636480,800,801,801,799,2761
|
|
20241212,095000,642427691,800,803,803,800,4508
|
|
20241212,094900,638818491,803,804,804,802,1623
|
|
20241212,094800,637514832,804,803,804,802,2808
|
|
20241212,094700,635261305,804,803,804,802,13
|
|
20241212,094600,635250864,803,800,804,799,21270
|
|
20241212,094500,618232935,801,801,803,799,13009
|
|
20241212,094400,607826479,800,806,809,800,45268
|
|
20241212,094300,571454036,810,810,810,806,37063
|
|
20241212,094200,541547991,810,809,810,807,11980
|
|
20241212,094100,531869182,811,812,812,809,5221
|
|
20241212,094000,527645194,811,811,812,809,10033
|
|
20241212,093900,519526131,812,813,813,810,63
|
|
20241212,093800,519474973,813,813,813,811,8620
|
|
20241212,093700,512484113,813,811,813,811,4289
|
|
20241212,093600,509002265,811,809,811,809,5130
|
|
20241212,093500,504848126,811,813,813,809,3349
|
|
20241212,093400,502136470,813,809,813,809,24153
|
|
20241212,093300,482590118,810,809,810,809,2169
|
|
20241212,093200,480834828,810,809,810,809,3138
|
|
20241212,093100,478296148,810,810,810,808,12334
|
|
20241212,093000,468323726,810,813,813,808,37374
|
|
20241212,092900,438037291,812,814,814,812,4652
|
|
20241212,092800,434258743,813,813,815,813,986
|
|
20241212,092700,433456018,814,815,816,811,11653
|
|
20241212,092600,423986993,816,815,816,814,4038
|
|
20241212,092500,420695924,815,814,816,813,2985
|
|
20241212,092400,418266317,814,814,814,813,10699
|
|
20241212,092300,409557407,815,817,818,815,6274
|
|
20241212,092200,404443695,818,815,818,815,156
|
|
20241212,092100,404316411,816,814,819,813,4595
|
|
20241212,092000,400568383,819,815,819,813,13695
|
|
20241212,091900,389415271,814,818,819,814,25895
|
|
20241212,091800,368294676,818,820,820,818,19230
|
|
20241212,091700,352544746,820,820,821,820,4509
|
|
20241212,091600,348847220,821,821,821,821,161
|
|
20241212,091500,348715039,821,821,821,819,40736
|
|
20241212,091400,315322512,822,823,823,820,350
|
|
20241212,091300,315035437,823,824,825,821,21405
|
|
20241212,091200,297446709,824,824,824,822,4502
|
|
20241212,091100,293743160,825,821,825,821,3617
|
|
20241212,091000,290769657,825,821,825,821,1424
|
|
20241212,090900,289597945,825,822,825,821,14566
|
|
20241212,090800,277622533,825,825,825,822,2365
|
|
20241212,090700,275676747,825,825,825,823,1224
|
|
20241212,090600,274668077,825,820,826,820,69400
|
|
20241212,090500,217501368,823,821,823,820,8524
|
|
20241212,090400,210502887,823,822,823,821,18239
|
|
20241212,090300,195514569,821,822,822,820,2521
|
|
20241212,090200,193444350,823,818,823,817,83071
|
|
20241212,090100,125323567,818,817,818,816,11654
|
|
20241212,090000,115802254,817,816,817,813,142101
|