613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,191000,455841772,817,817,817,817,20537
|
|
20241213,190900,455841772,817,817,817,817,0
|
|
20241213,190800,455841772,817,817,817,817,0
|
|
20241213,190700,455841772,817,817,817,817,0
|
|
20241213,190600,455841772,817,817,817,817,0
|
|
20241213,190500,455841772,817,817,817,817,0
|
|
20241213,190400,455841772,817,817,817,817,0
|
|
20241213,190300,455841772,817,817,817,817,0
|
|
20241213,190200,455841772,817,817,817,817,0
|
|
20241213,190100,455841772,817,817,817,817,0
|
|
20241213,190000,455841772,817,817,817,817,0
|
|
20241213,185900,455841772,817,817,817,817,0
|
|
20241213,185800,455841772,817,817,817,817,0
|
|
20241213,185700,455841772,817,817,817,817,0
|
|
20241213,185600,455841772,817,817,817,817,0
|
|
20241213,185500,455841772,817,817,817,817,0
|
|
20241213,185400,455841772,817,817,817,817,0
|
|
20241213,185300,455841772,817,817,817,817,0
|
|
20241213,185200,455841772,817,817,817,817,0
|
|
20241213,185100,455841772,817,817,817,817,0
|
|
20241213,185000,455841772,817,817,817,817,0
|
|
20241213,184900,455841772,817,817,817,817,0
|
|
20241213,184800,455841772,817,817,817,817,0
|
|
20241213,184700,455841772,817,817,817,817,0
|
|
20241213,184600,455841772,817,817,817,817,0
|
|
20241213,184500,455841772,817,817,817,817,0
|
|
20241213,184400,455841772,817,817,817,817,0
|
|
20241213,184300,455841772,817,817,817,817,0
|
|
20241213,184200,455841772,817,817,817,817,0
|
|
20241213,184100,455841772,817,817,817,817,0
|
|
20241213,184000,455841772,817,817,817,817,20537
|
|
20241213,183900,455841772,817,817,817,817,0
|
|
20241213,183800,455841772,817,817,817,817,0
|
|
20241213,183700,455841772,817,817,817,817,0
|
|
20241213,183600,455841772,817,817,817,817,0
|
|
20241213,183500,455841772,817,817,817,817,0
|
|
20241213,183400,455841772,817,817,817,817,0
|
|
20241213,183300,455841772,817,817,817,817,0
|
|
20241213,183200,455841772,817,817,817,817,0
|
|
20241213,183100,455841772,817,817,817,817,0
|
|
20241213,183000,455841772,817,817,817,817,0
|
|
20241213,182900,455841772,817,817,817,817,0
|
|
20241213,182800,455841772,817,817,817,817,0
|
|
20241213,182700,455841772,817,817,817,817,0
|
|
20241213,182600,455841772,817,817,817,817,0
|
|
20241213,182500,455841772,817,817,817,817,0
|
|
20241213,182400,455841772,817,817,817,817,0
|
|
20241213,182300,455841772,817,817,817,817,0
|
|
20241213,182200,455841772,817,817,817,817,0
|
|
20241213,182100,455841772,817,817,817,817,0
|
|
20241213,182000,455841772,817,817,817,817,0
|
|
20241213,181900,455841772,817,817,817,817,0
|
|
20241213,181800,455841772,817,817,817,817,0
|
|
20241213,181700,455841772,817,817,817,817,0
|
|
20241213,181600,455841772,817,817,817,817,0
|
|
20241213,181500,455841772,817,817,817,817,0
|
|
20241213,181400,455841772,817,817,817,817,0
|
|
20241213,181300,455841772,817,817,817,817,0
|
|
20241213,181200,455841772,817,817,817,817,0
|
|
20241213,181100,455841772,817,817,817,817,0
|
|
20241213,181000,455841772,817,817,817,817,20537
|
|
20241213,180900,455841772,817,817,817,817,0
|
|
20241213,180800,455841772,817,817,817,817,0
|
|
20241213,180700,455841772,817,817,817,817,0
|
|
20241213,180600,455841772,817,817,817,817,0
|
|
20241213,180500,455841772,817,817,817,817,0
|
|
20241213,180400,455841772,817,817,817,817,0
|
|
20241213,180300,455841772,817,817,817,817,0
|
|
20241213,180200,455841772,817,817,817,817,0
|
|
20241213,180100,455841772,817,817,817,817,0
|
|
20241213,180000,455841772,817,817,817,817,0
|
|
20241213,175900,455841772,817,817,817,817,0
|
|
20241213,175800,455841772,817,817,817,817,0
|
|
20241213,175700,455841772,817,817,817,817,0
|
|
20241213,175600,455841772,817,817,817,817,0
|
|
20241213,175500,455841772,817,817,817,817,0
|
|
20241213,175400,455841772,817,817,817,817,0
|
|
20241213,175300,455841772,817,817,817,817,0
|
|
20241213,175200,455841772,817,817,817,817,0
|
|
20241213,175100,455841772,817,817,817,817,0
|
|
20241213,175000,455841772,817,817,817,817,0
|
|
20241213,174900,455841772,817,817,817,817,0
|
|
20241213,174800,455841772,817,817,817,817,0
|
|
20241213,174700,455841772,817,817,817,817,0
|
|
20241213,174600,455841772,817,817,817,817,0
|
|
20241213,174500,455841772,817,817,817,817,0
|
|
20241213,174400,455841772,817,817,817,817,0
|
|
20241213,174300,455841772,817,817,817,817,0
|
|
20241213,174200,455841772,817,817,817,817,0
|
|
20241213,174100,455841772,817,817,817,817,0
|
|
20241213,174000,455841772,817,817,817,817,20537
|
|
20241213,173900,455841772,817,817,817,817,0
|
|
20241213,173800,455841772,817,817,817,817,0
|
|
20241213,173700,455841772,817,817,817,817,0
|
|
20241213,173600,455841772,817,817,817,817,0
|
|
20241213,173500,455841772,817,817,817,817,0
|
|
20241213,173400,455841772,817,817,817,817,0
|
|
20241213,173300,455841772,817,817,817,817,0
|
|
20241213,173200,455841772,817,817,817,817,0
|
|
20241213,173100,455841772,817,817,817,817,0
|
|
20241213,173000,455841772,817,817,817,817,0
|
|
20241213,172900,455841772,817,817,817,817,0
|
|
20241213,172800,455841772,817,817,817,817,0
|
|
20241213,172700,455841772,817,817,817,817,0
|
|
20241213,172600,455841772,817,817,817,817,0
|
|
20241213,172500,455841772,817,817,817,817,0
|
|
20241213,172400,455841772,817,817,817,817,0
|
|
20241213,172300,455841772,817,817,817,817,0
|
|
20241213,172200,455841772,817,817,817,817,0
|
|
20241213,172100,455841772,817,817,817,817,0
|
|
20241213,172000,455841772,817,817,817,817,0
|
|
20241213,171900,455841772,817,817,817,817,0
|
|
20241213,171800,455841772,817,817,817,817,0
|
|
20241213,171700,455841772,817,817,817,817,0
|
|
20241213,171600,455841772,817,817,817,817,0
|
|
20241213,171500,455841772,817,817,817,817,0
|
|
20241213,171400,455841772,817,817,817,817,0
|
|
20241213,171300,455841772,817,817,817,817,0
|
|
20241213,171200,455841772,817,817,817,817,0
|
|
20241213,171100,455841772,817,817,817,817,0
|
|
20241213,171000,455841772,817,817,817,817,20537
|
|
20241213,170900,455841772,817,817,817,817,0
|
|
20241213,170800,455841772,817,817,817,817,0
|
|
20241213,170700,455841772,817,817,817,817,0
|
|
20241213,170600,455841772,817,817,817,817,0
|
|
20241213,170500,455841772,817,817,817,817,0
|
|
20241213,170400,455841772,817,817,817,817,0
|
|
20241213,170300,455841772,817,817,817,817,0
|
|
20241213,170200,455841772,817,817,817,817,0
|
|
20241213,170100,455841772,817,817,817,817,0
|
|
20241213,170000,455841772,817,817,817,817,0
|
|
20241213,165900,455841772,817,817,817,817,0
|
|
20241213,165800,455841772,817,817,817,817,0
|
|
20241213,165700,455841772,817,817,817,817,0
|
|
20241213,165600,455841772,817,817,817,817,0
|
|
20241213,165500,455841772,817,817,817,817,0
|
|
20241213,165400,455841772,817,817,817,817,0
|
|
20241213,165300,455841772,817,817,817,817,0
|
|
20241213,165200,455841772,817,817,817,817,0
|
|
20241213,165100,455841772,817,817,817,817,0
|
|
20241213,165000,455841772,817,817,817,817,0
|
|
20241213,164900,455841772,817,817,817,817,0
|
|
20241213,164800,455841772,817,817,817,817,0
|
|
20241213,164700,455841772,817,817,817,817,0
|
|
20241213,164600,455841772,817,817,817,817,0
|
|
20241213,164500,455841772,817,817,817,817,0
|
|
20241213,164400,455841772,817,817,817,817,0
|
|
20241213,164300,455841772,817,817,817,817,0
|
|
20241213,164200,455841772,817,817,817,817,0
|
|
20241213,164100,455841772,817,817,817,817,0
|
|
20241213,164000,455841772,817,817,817,817,20537
|
|
20241213,163900,455841772,817,817,817,817,0
|
|
20241213,163800,455841772,817,817,817,817,0
|
|
20241213,163700,455841772,817,817,817,817,0
|
|
20241213,163600,455841772,817,817,817,817,0
|
|
20241213,163500,455841772,817,817,817,817,0
|
|
20241213,163400,455841772,817,817,817,817,0
|
|
20241213,163300,455841772,817,817,817,817,0
|
|
20241213,163200,455841772,817,817,817,817,0
|
|
20241213,163100,455841772,817,817,817,817,0
|
|
20241213,163000,455841772,817,817,817,817,0
|
|
20241213,162900,455841772,817,817,817,817,0
|
|
20241213,162800,455841772,817,817,817,817,0
|
|
20241213,162700,455841772,817,817,817,817,0
|
|
20241213,162600,455841772,817,817,817,817,0
|
|
20241213,162500,455841772,817,817,817,817,0
|
|
20241213,162400,455841772,817,817,817,817,0
|
|
20241213,162300,455841772,817,817,817,817,0
|
|
20241213,162200,455841772,817,817,817,817,0
|
|
20241213,162100,455841772,817,817,817,817,0
|
|
20241213,162000,455841772,817,817,817,817,0
|
|
20241213,161900,455841772,817,817,817,817,0
|
|
20241213,161800,455841772,817,817,817,817,0
|
|
20241213,161700,455841772,817,817,817,817,0
|
|
20241213,161600,455841772,817,817,817,817,0
|
|
20241213,161500,455841772,817,817,817,817,0
|
|
20241213,161400,455841772,817,817,817,817,0
|
|
20241213,161300,455841772,817,817,817,817,0
|
|
20241213,161200,455841772,817,817,817,817,0
|
|
20241213,161100,455841772,817,817,817,817,0
|
|
20241213,161000,455841772,817,817,817,817,20537
|
|
20241213,160900,455841772,817,817,817,817,0
|
|
20241213,160800,455841772,817,817,817,817,0
|
|
20241213,160700,455841772,817,817,817,817,0
|
|
20241213,160600,455841772,817,817,817,817,0
|
|
20241213,160500,455841772,817,817,817,817,0
|
|
20241213,160400,455841772,817,817,817,817,0
|
|
20241213,160300,455841772,817,817,817,817,0
|
|
20241213,160200,455841772,817,817,817,817,0
|
|
20241213,160100,455841772,817,817,817,817,0
|
|
20241213,160000,455841772,817,817,817,817,0
|
|
20241213,155900,455841772,817,817,817,817,0
|
|
20241213,155800,455841772,817,817,817,817,0
|
|
20241213,155700,455841772,817,817,817,817,0
|
|
20241213,155600,455841772,817,817,817,817,0
|
|
20241213,155500,455841772,817,817,817,817,0
|
|
20241213,155400,455841772,817,817,817,817,0
|
|
20241213,155300,455841772,817,817,817,817,0
|
|
20241213,155200,455841772,817,817,817,817,0
|
|
20241213,155100,455841772,817,817,817,817,0
|
|
20241213,155000,455841772,817,817,817,817,0
|
|
20241213,154900,455841772,817,817,817,817,0
|
|
20241213,154800,455841772,817,817,817,817,0
|
|
20241213,154700,455841772,817,817,817,817,0
|
|
20241213,154600,455841772,817,817,817,817,0
|
|
20241213,154500,455841772,817,817,817,817,0
|
|
20241213,154400,455841772,817,817,817,817,0
|
|
20241213,154300,455841772,817,817,817,817,0
|
|
20241213,154200,455841772,817,817,817,817,0
|
|
20241213,154100,455841772,817,817,817,817,0
|
|
20241213,154000,455841772,817,817,817,817,20537
|
|
20241213,153900,455841772,817,817,817,817,0
|
|
20241213,153800,455841772,817,817,817,817,0
|
|
20241213,153700,455841772,817,817,817,817,0
|
|
20241213,153600,455841772,817,817,817,817,0
|
|
20241213,153500,455841772,817,817,817,817,0
|
|
20241213,153400,455841772,817,817,817,817,0
|
|
20241213,153300,455841772,817,817,817,817,0
|
|
20241213,153200,455841772,817,817,817,817,0
|
|
20241213,153100,455841772,817,817,817,817,0
|
|
20241213,153000,455841772,817,817,817,817,20537
|
|
20241213,152900,439063043,817,817,817,817,0
|
|
20241213,152800,439063043,817,817,817,817,0
|
|
20241213,152700,439063043,817,817,817,817,0
|
|
20241213,152600,439063043,817,817,817,817,0
|
|
20241213,152500,439063043,817,817,817,817,0
|
|
20241213,152400,439063043,817,817,817,817,0
|
|
20241213,152300,439063043,817,817,817,817,0
|
|
20241213,152200,439063043,817,817,817,817,0
|
|
20241213,152100,439063043,817,817,817,817,0
|
|
20241213,152000,439063043,817,817,817,817,0
|
|
20241213,151900,439063043,817,817,817,817,812
|
|
20241213,151800,438399639,817,818,818,817,9
|
|
20241213,151700,438392283,818,818,818,817,76
|
|
20241213,151600,438330181,817,817,817,817,2268
|
|
20241213,151500,436477225,817,817,817,817,2055
|
|
20241213,151400,434798290,817,817,818,817,8657
|
|
20241213,151300,427725018,817,817,817,817,100
|
|
20241213,151200,427643318,817,816,817,816,504
|
|
20241213,151100,427232043,816,816,816,816,1112
|
|
20241213,151000,426324651,816,816,816,816,1613
|
|
20241213,150900,425008443,816,816,816,815,1160
|
|
20241213,150800,424062383,816,816,816,816,209
|
|
20241213,150700,423891839,815,815,815,815,70
|
|
20241213,150600,423834789,815,816,816,815,151
|
|
20241213,150500,423711623,816,816,816,816,3915
|
|
20241213,150400,420516983,816,816,816,816,0
|
|
20241213,150300,420516983,816,816,816,816,262
|
|
20241213,150200,420303191,814,815,815,814,160
|
|
20241213,150100,420172940,816,815,816,815,1478
|
|
20241213,150000,418968090,815,815,815,815,560
|
|
20241213,145900,418511690,815,814,815,814,3027
|
|
20241213,145800,416044697,814,813,815,813,502
|
|
20241213,145700,415636468,813,813,813,813,0
|
|
20241213,145600,415636468,813,814,814,813,79
|
|
20241213,145500,415572178,815,815,815,815,0
|
|
20241213,145400,415572178,815,815,815,815,0
|
|
20241213,145300,415572178,815,815,815,815,5
|
|
20241213,145200,415568103,815,814,815,812,6705
|
|
20241213,145100,410116528,814,815,815,814,1458
|
|
20241213,145000,408928923,815,815,815,815,0
|
|
20241213,144900,408928923,815,816,816,815,1024
|
|
20241213,144800,408094302,815,815,815,815,1
|
|
20241213,144700,408093487,816,816,816,816,1
|
|
20241213,144600,408092671,816,816,816,816,0
|
|
20241213,144500,408092671,816,816,816,816,0
|
|
20241213,144400,408092671,816,816,816,816,0
|
|
20241213,144300,408092671,816,816,816,816,0
|
|
20241213,144200,408092671,816,816,816,816,0
|
|
20241213,144100,408092671,816,816,816,816,0
|
|
20241213,144000,408092671,816,815,816,813,577
|
|
20241213,143900,407622961,815,815,815,815,194
|
|
20241213,143800,407464851,815,815,815,815,0
|
|
20241213,143700,407464851,815,815,815,815,0
|
|
20241213,143600,407464851,815,815,815,815,0
|
|
20241213,143500,407464851,815,815,815,815,264
|
|
20241213,143400,407249691,813,813,813,813,404
|
|
20241213,143300,406921239,813,813,813,813,12
|
|
20241213,143200,406911483,814,814,814,814,0
|
|
20241213,143100,406911483,814,814,814,814,12
|
|
20241213,143000,406901715,816,816,816,816,38
|
|
20241213,142900,406870707,816,816,816,816,0
|
|
20241213,142800,406870707,816,816,816,816,0
|
|
20241213,142700,406870707,816,817,817,812,18128
|
|
20241213,142600,392123038,817,817,817,817,20
|
|
20241213,142500,392106698,817,817,817,817,1
|
|
20241213,142400,392105881,817,816,817,816,450
|
|
20241213,142300,391738281,816,817,817,816,250
|
|
20241213,142200,391534081,817,817,817,817,500
|
|
20241213,142100,391125581,818,818,818,818,1
|
|
20241213,142000,391124763,816,816,816,816,0
|
|
20241213,141900,391124763,816,817,817,816,90
|
|
20241213,141800,391051308,817,818,818,817,60
|
|
20241213,141700,391002238,816,817,818,816,2801
|
|
20241213,141600,388715122,817,817,817,816,2037
|
|
20241213,141500,387052015,817,817,817,817,1
|
|
20241213,141400,387051198,817,817,817,817,1
|
|
20241213,141300,387050381,817,817,817,817,2
|
|
20241213,141200,387048747,816,816,816,816,494
|
|
20241213,141100,386645643,817,817,817,817,0
|
|
20241213,141000,386645643,817,817,817,817,44
|
|
20241213,140900,386609695,818,818,818,818,0
|
|
20241213,140800,386609695,818,818,818,818,16
|
|
20241213,140700,386596607,818,817,818,817,15
|
|
20241213,140600,386584351,817,817,817,817,1
|
|
20241213,140500,386583534,817,818,818,817,506
|
|
20241213,140400,386169926,818,818,818,818,1
|
|
20241213,140300,386169108,818,818,818,818,1
|
|
20241213,140200,386168290,817,817,817,817,300
|
|
20241213,140100,385923190,818,818,818,818,5701
|
|
20241213,140000,381259772,817,817,818,817,1701
|
|
20241213,135900,379870054,818,816,818,815,819
|
|
20241213,135800,379202425,816,817,817,816,3101
|
|
20241213,135700,376670704,818,818,818,818,83
|
|
20241213,135600,376602810,817,817,817,817,5381
|
|
20241213,135500,372206533,817,817,817,817,2
|
|
20241213,135400,372204899,818,818,818,818,5266
|
|
20241213,135300,367897311,817,819,819,817,297
|
|
20241213,135200,367654460,819,819,819,819,119
|
|
20241213,135100,367556999,819,819,819,819,8
|
|
20241213,135000,367550447,819,818,819,818,1367
|
|
20241213,134900,366430994,819,819,819,819,2
|
|
20241213,134800,366429356,817,818,819,817,6577
|
|
20241213,134700,361052643,818,816,818,816,3252
|
|
20241213,134600,358396007,818,818,818,818,10301
|
|
20241213,134500,349969789,818,817,818,817,1024
|
|
20241213,134400,349133179,817,817,817,817,30
|
|
20241213,134300,349108669,818,817,818,817,969
|
|
20241213,134200,348316994,817,817,817,817,6
|
|
20241213,134100,348312092,817,817,817,816,2323
|
|
20241213,134000,346414518,817,817,817,816,12
|
|
20241213,133900,346404720,816,816,816,816,100
|
|
20241213,133800,346323120,817,817,817,817,0
|
|
20241213,133700,346323120,817,817,817,817,2
|
|
20241213,133600,346321486,816,815,816,815,1819
|
|
20241213,133500,344837202,816,816,816,816,0
|
|
20241213,133400,344837202,816,816,816,816,166
|
|
20241213,133300,344701746,816,816,816,814,54
|
|
20241213,133200,344657782,815,815,815,815,4
|
|
20241213,133100,344654522,817,817,817,817,0
|
|
20241213,133000,344654522,817,817,817,817,4
|
|
20241213,132900,344651254,815,815,815,814,1623
|
|
20241213,132800,343328541,814,814,814,814,300
|
|
20241213,132700,343084341,816,815,816,815,52
|
|
20241213,132600,343041959,815,815,816,815,295
|
|
20241213,132500,342801532,815,816,816,815,2479
|
|
20241213,132400,340779748,816,816,816,816,328
|
|
20241213,132300,340512100,817,817,817,817,1
|
|
20241213,132200,340511283,817,817,817,817,1000
|
|
20241213,132100,339694283,817,817,817,817,4
|
|
20241213,132000,339691015,817,817,817,817,2
|
|
20241213,131900,339689381,816,816,816,816,129
|
|
20241213,131800,339584117,816,816,816,816,45
|
|
20241213,131700,339547397,816,817,817,816,1243
|
|
20241213,131600,338533097,817,818,818,817,265
|
|
20241213,131500,338316392,818,818,818,818,500
|
|
20241213,131400,337907392,818,816,818,815,4356
|
|
20241213,131300,334344528,818,818,818,818,714
|
|
20241213,131200,333760476,819,819,819,819,4260
|
|
20241213,131100,330271536,819,818,819,818,16311
|
|
20241213,131000,316926333,817,816,817,816,9723
|
|
20241213,130900,308982656,817,817,817,817,478
|
|
20241213,130800,308592130,817,816,817,816,102
|
|
20241213,130700,308508896,816,816,816,816,500
|
|
20241213,130600,308100896,817,817,817,817,122
|
|
20241213,130500,308001222,816,816,816,816,2508
|
|
20241213,130400,305954694,816,816,816,816,0
|
|
20241213,130300,305954694,816,816,816,816,1
|
|
20241213,130200,305953878,816,816,816,816,109
|
|
20241213,130100,305864934,816,815,816,815,106
|
|
20241213,130000,305778439,816,816,816,816,0
|
|
20241213,125900,305778439,816,816,816,816,1886
|
|
20241213,125800,304239463,817,817,817,817,0
|
|
20241213,125700,304239463,817,817,817,817,1000
|
|
20241213,125600,303422463,817,817,817,817,0
|
|
20241213,125500,303422463,817,817,817,817,4
|
|
20241213,125400,303419195,817,816,817,815,8237
|
|
20241213,125300,296694926,816,816,816,816,10165
|
|
20241213,125200,288400286,816,816,816,816,0
|
|
20241213,125100,288400286,816,816,816,816,0
|
|
20241213,125000,288400286,816,816,816,816,0
|
|
20241213,124900,288400286,816,816,816,816,1237
|
|
20241213,124800,287390894,816,816,816,816,214
|
|
20241213,124700,287216270,816,816,816,816,1
|
|
20241213,124600,287215454,816,816,816,816,2
|
|
20241213,124500,287213822,816,816,816,816,0
|
|
20241213,124400,287213822,816,816,816,816,1
|
|
20241213,124300,287213006,816,816,816,816,0
|
|
20241213,124200,287213006,816,816,816,816,0
|
|
20241213,124100,287213006,816,816,816,816,64
|
|
20241213,124000,287160782,816,816,816,814,2012
|
|
20241213,123900,285520408,816,816,816,816,1
|
|
20241213,123800,285519592,816,815,816,815,204
|
|
20241213,123700,285353330,815,816,816,815,1347
|
|
20241213,123600,284255178,816,816,816,816,5
|
|
20241213,123500,284251098,816,816,816,816,60
|
|
20241213,123400,284202138,816,816,816,816,0
|
|
20241213,123300,284202138,816,815,816,815,346
|
|
20241213,123200,283920146,816,815,816,815,200
|
|
20241213,123100,283757142,816,816,816,816,723
|
|
20241213,123000,283167174,816,816,816,816,777
|
|
20241213,122900,282533142,816,816,816,816,5
|
|
20241213,122800,282529062,816,816,816,816,0
|
|
20241213,122700,282529062,816,816,816,816,0
|
|
20241213,122600,282529062,816,816,816,816,333
|
|
20241213,122500,282257334,816,815,816,815,1559
|
|
20241213,122400,280986739,816,815,816,815,4949
|
|
20241213,122300,276953300,815,815,815,815,5
|
|
20241213,122200,276949225,815,815,815,815,0
|
|
20241213,122100,276949225,815,815,815,815,4157
|
|
20241213,122000,273561270,815,814,815,814,3820
|
|
20241213,121900,270451788,814,814,814,814,104
|
|
20241213,121800,270367132,814,814,814,814,32
|
|
20241213,121700,270341084,814,814,814,814,4
|
|
20241213,121600,270337828,813,813,813,813,2118
|
|
20241213,121500,268615894,813,813,813,813,104
|
|
20241213,121400,268531342,813,814,814,812,1082
|
|
20241213,121300,267652679,813,815,815,813,387
|
|
20241213,121200,267338040,815,815,815,814,11
|
|
20241213,121100,267329077,813,813,815,813,6226
|
|
20241213,121000,262254941,815,814,815,813,21375
|
|
20241213,120900,244854435,814,814,814,814,1
|
|
20241213,120800,244853621,814,812,814,812,518
|
|
20241213,120700,244432072,814,814,814,814,5
|
|
20241213,120600,244428002,812,814,814,812,52
|
|
20241213,120500,244385754,813,813,813,813,4
|
|
20241213,120400,244382502,814,813,814,813,30
|
|
20241213,120300,244358105,812,812,812,812,263
|
|
20241213,120200,244144549,813,813,813,813,1
|
|
20241213,120100,244143736,813,814,814,813,5
|
|
20241213,120000,244139667,814,814,814,814,1
|
|
20241213,115900,244138853,812,812,812,812,94
|
|
20241213,115800,244062525,812,812,812,812,99
|
|
20241213,115700,243982137,813,813,814,813,113
|
|
20241213,115600,243890166,810,810,810,810,0
|
|
20241213,115500,243890166,810,812,812,810,164
|
|
20241213,115400,243757197,814,814,814,814,2
|
|
20241213,115300,243755569,813,813,813,813,2055
|
|
20241213,115200,242084854,813,813,813,813,1700
|
|
20241213,115100,240702754,813,813,813,813,307
|
|
20241213,115000,240453163,814,814,814,814,0
|
|
20241213,114900,240453163,814,813,814,813,7422
|
|
20241213,114800,234418049,813,813,813,812,13
|
|
20241213,114700,234407487,812,813,813,812,38
|
|
20241213,114600,234376594,812,812,812,812,200
|
|
20241213,114500,234214194,812,812,812,812,2
|
|
20241213,114400,234212570,812,812,812,812,0
|
|
20241213,114300,234212570,812,812,812,812,1174
|
|
20241213,114200,233259282,812,812,812,811,2915
|
|
20241213,114100,230892430,811,809,811,809,9259
|
|
20241213,114000,223392401,809,810,810,809,230
|
|
20241213,113900,223206129,809,808,809,808,2005
|
|
20241213,113800,221586084,809,809,809,809,243
|
|
20241213,113700,221389497,809,809,809,809,680
|
|
20241213,113600,220839377,809,809,809,809,0
|
|
20241213,113500,220839377,809,809,809,809,0
|
|
20241213,113400,220839377,809,809,809,809,409
|
|
20241213,113300,220508496,809,809,809,809,1191
|
|
20241213,113200,219544977,810,810,810,809,661
|
|
20241213,113100,219010138,810,810,810,810,11613
|
|
20241213,113000,209603608,810,811,811,810,1373
|
|
20241213,112900,208490457,811,811,811,811,0
|
|
20241213,112800,208490457,811,811,811,811,12
|
|
20241213,112700,208480725,811,811,811,810,219
|
|
20241213,112600,208303196,811,811,811,811,1
|
|
20241213,112500,208302385,809,809,809,809,3179
|
|
20241213,112400,205730574,808,809,809,808,100
|
|
20241213,112300,205649763,811,809,811,809,1555
|
|
20241213,112200,204391658,811,810,811,809,1602
|
|
20241213,112100,203095537,809,809,809,809,0
|
|
20241213,112000,203095537,809,809,809,809,1555
|
|
20241213,111900,201837542,809,810,810,809,24
|
|
20241213,111800,201818122,809,810,810,809,103
|
|
20241213,111700,201734792,809,810,810,809,187
|
|
20241213,111600,201583409,810,810,810,810,20
|
|
20241213,111500,201567209,810,810,810,810,987
|
|
20241213,111400,200767739,811,811,811,811,300
|
|
20241213,111300,200524439,810,810,810,810,72
|
|
20241213,111200,200466119,810,810,810,810,1008
|
|
20241213,111100,199649639,809,812,812,809,1316
|
|
20241213,111000,198583633,812,812,812,812,1
|
|
20241213,110900,198582821,810,811,811,810,12292
|
|
20241213,110800,188621009,811,811,811,811,0
|
|
20241213,110700,188621009,811,811,811,811,28
|
|
20241213,110600,188598301,811,810,811,810,1772
|
|
20241213,110500,187162978,810,811,811,810,1688
|
|
20241213,110400,185795618,811,811,811,811,1
|
|
20241213,110300,185794807,810,810,810,810,0
|
|
20241213,110200,185794807,810,810,810,810,2
|
|
20241213,110100,185793187,810,810,810,810,3
|
|
20241213,110000,185790757,811,811,811,811,0
|
|
20241213,105900,185790757,811,810,811,810,20765
|
|
20241213,105800,168971105,808,810,810,808,650
|
|
20241213,105700,168445805,810,810,810,810,0
|
|
20241213,105600,168445805,810,809,810,809,110
|
|
20241213,105500,168356807,809,810,811,809,4523
|
|
20241213,105400,164693180,810,810,810,809,302
|
|
20241213,105300,164448854,807,809,810,807,2633
|
|
20241213,105200,162321234,809,809,809,808,3272
|
|
20241213,105100,159675845,810,808,810,808,1215
|
|
20241213,105000,158694095,810,810,810,810,16
|
|
20241213,104900,158681135,810,810,810,810,4000
|
|
20241213,104800,155441135,811,811,811,811,26
|
|
20241213,104700,155420049,810,811,811,810,17
|
|
20241213,104600,155406273,811,809,811,809,2104
|
|
20241213,104500,153704129,811,811,811,809,2375
|
|
20241213,104400,151780768,811,811,811,811,32
|
|
20241213,104300,151754816,811,810,811,810,2464
|
|
20241213,104200,149758916,811,811,811,811,2407
|
|
20241213,104100,147806839,811,811,811,810,107
|
|
20241213,104000,147720063,811,811,811,811,0
|
|
20241213,103900,147720063,811,811,811,811,100
|
|
20241213,103800,147638963,811,811,811,811,11
|
|
20241213,103700,147630042,811,810,811,810,179
|
|
20241213,103600,147485049,811,811,811,811,500
|
|
20241213,103500,147079549,811,811,811,811,100
|
|
20241213,103400,146998449,812,812,812,812,0
|
|
20241213,103300,146998449,812,812,812,810,662
|
|
20241213,103200,146460935,812,811,812,811,971
|
|
20241213,103100,145673450,811,811,811,811,133
|
|
20241213,103000,145565587,811,811,811,811,3943
|
|
20241213,102900,142367814,811,811,811,811,804
|
|
20241213,102800,141715770,811,811,811,811,11
|
|
20241213,102700,141706849,810,810,810,810,1
|
|
20241213,102600,141706039,810,809,810,809,150
|
|
20241213,102500,141584654,809,808,809,808,786
|
|
20241213,102400,140949466,808,808,808,808,841
|
|
20241213,102300,140269938,808,809,809,808,2619
|
|
20241213,102200,138151201,809,810,810,809,58
|
|
20241213,102100,138104241,810,811,811,810,1596
|
|
20241213,102000,136811420,810,810,810,810,338
|
|
20241213,101900,136537640,808,808,808,808,80
|
|
20241213,101800,136473000,808,809,809,808,1884
|
|
20241213,101700,134949874,810,811,811,810,56
|
|
20241213,101600,134904464,811,809,811,809,1402
|
|
20241213,101500,133769442,811,811,811,809,179
|
|
20241213,101400,133624458,811,811,811,811,5
|
|
20241213,101300,133620403,811,811,811,811,0
|
|
20241213,101200,133620403,811,809,811,809,182
|
|
20241213,101100,133473163,809,811,811,809,64
|
|
20241213,101000,133421351,811,811,811,811,101
|
|
20241213,100900,133339440,811,811,811,811,394
|
|
20241213,100800,133019906,810,809,810,809,74
|
|
20241213,100700,132960039,811,811,811,811,1
|
|
20241213,100600,132959228,811,811,811,811,0
|
|
20241213,100500,132959228,811,811,811,811,2
|
|
20241213,100400,132957606,811,810,811,808,4793
|
|
20241213,100300,129081600,810,810,810,809,198
|
|
20241213,100200,128921235,810,810,811,809,3346
|
|
20241213,100100,126210911,811,811,811,810,26
|
|
20241213,100000,126189830,811,811,811,811,31
|
|
20241213,095900,126164689,811,811,811,811,6
|
|
20241213,095800,126159823,811,811,811,811,627
|
|
20241213,095700,125651326,811,811,811,811,0
|
|
20241213,095600,125651326,811,811,812,811,2032
|
|
20241213,095500,124003036,812,812,812,812,691
|
|
20241213,095400,123441944,811,811,811,810,727
|
|
20241213,095300,122852372,811,811,812,811,40
|
|
20241213,095200,122819931,810,812,812,810,529
|
|
20241213,095100,122390923,811,811,811,811,1222
|
|
20241213,095000,121399881,811,812,812,811,2455
|
|
20241213,094900,119408872,812,813,813,812,32
|
|
20241213,094800,119382884,813,812,813,811,6911
|
|
20241213,094700,113772149,812,811,812,811,270
|
|
20241213,094600,113553163,812,811,812,811,1931
|
|
20241213,094500,111987120,811,809,811,809,401
|
|
20241213,094400,111662309,811,810,811,810,569
|
|
20241213,094300,111200852,810,811,811,809,945
|
|
20241213,094200,110436169,810,810,810,810,2060
|
|
20241213,094100,108767569,809,809,810,808,5643
|
|
20241213,094000,104199106,809,810,810,808,2367
|
|
20241213,093900,102284558,810,810,810,808,382
|
|
20241213,093800,101975816,810,808,810,808,879
|
|
20241213,093700,101265340,810,809,810,809,21
|
|
20241213,093600,101248347,810,810,810,810,12
|
|
20241213,093500,101238627,810,808,810,808,2001
|
|
20241213,093400,99621817,810,810,810,809,455
|
|
20241213,093300,99253667,810,809,810,807,2779
|
|
20241213,093200,97008529,808,810,810,808,411
|
|
20241213,093100,96676320,810,810,810,809,62
|
|
20241213,093000,96626110,810,810,810,810,3
|
|
20241213,092900,96623680,810,811,811,810,372
|
|
20241213,092800,96322145,811,812,812,810,1020
|
|
20241213,092700,95495919,812,812,812,810,1765
|
|
20241213,092600,94065998,810,808,812,807,6524
|
|
20241213,092500,88784718,808,806,808,802,6157
|
|
20241213,092400,83839769,807,808,808,807,88
|
|
20241213,092300,83768717,808,808,809,805,528
|
|
20241213,092200,83343291,807,806,807,806,1279
|
|
20241213,092100,82312138,802,807,807,802,577
|
|
20241213,092000,81848137,807,806,807,806,12
|
|
20241213,091900,81838463,809,810,810,801,13719
|
|
20241213,091800,70824008,803,809,810,803,1189
|
|
20241213,091700,69868901,810,812,812,801,27008
|
|
20241213,091600,48122507,812,812,812,808,968
|
|
20241213,091500,47336495,813,812,813,807,3233
|
|
20241213,091400,44711284,812,807,812,805,1727
|
|
20241213,091300,43317947,807,807,807,807,101
|
|
20241213,091200,43236440,808,809,809,808,131
|
|
20241213,091100,43130581,812,809,812,809,7
|
|
20241213,091000,43124900,812,813,813,808,624
|
|
20241213,090900,42620065,807,814,814,805,4753
|
|
20241213,090800,38781268,814,813,814,813,652
|
|
20241213,090700,38250764,813,810,813,808,6404
|
|
20241213,090600,33068087,810,809,810,805,2896
|
|
20241213,090500,30722709,809,810,810,809,354
|
|
20241213,090400,30435974,805,809,810,805,116
|
|
20241213,090300,30342142,809,812,813,805,80
|
|
20241213,090200,30277180,814,805,814,800,11826
|
|
20241213,090100,20690391,805,805,805,800,461
|
|
20241213,090000,20321466,801,810,813,800,25167
|