613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,191000,809554343,822,822,822,822,25577
|
|
20241216,190900,809554343,822,822,822,822,0
|
|
20241216,190800,809554343,822,822,822,822,0
|
|
20241216,190700,809554343,822,822,822,822,0
|
|
20241216,190600,809554343,822,822,822,822,0
|
|
20241216,190500,809554343,822,822,822,822,0
|
|
20241216,190400,809554343,822,822,822,822,0
|
|
20241216,190300,809554343,822,822,822,822,0
|
|
20241216,190200,809554343,822,822,822,822,0
|
|
20241216,190100,809554343,822,822,822,822,0
|
|
20241216,190000,809554343,822,822,822,822,0
|
|
20241216,185900,809554343,822,822,822,822,0
|
|
20241216,185800,809554343,822,822,822,822,0
|
|
20241216,185700,809554343,822,822,822,822,0
|
|
20241216,185600,809554343,822,822,822,822,0
|
|
20241216,185500,809554343,822,822,822,822,0
|
|
20241216,185400,809554343,822,822,822,822,0
|
|
20241216,185300,809554343,822,822,822,822,0
|
|
20241216,185200,809554343,822,822,822,822,0
|
|
20241216,185100,809554343,822,822,822,822,0
|
|
20241216,185000,809554343,822,822,822,822,0
|
|
20241216,184900,809554343,822,822,822,822,0
|
|
20241216,184800,809554343,822,822,822,822,0
|
|
20241216,184700,809554343,822,822,822,822,0
|
|
20241216,184600,809554343,822,822,822,822,0
|
|
20241216,184500,809554343,822,822,822,822,0
|
|
20241216,184400,809554343,822,822,822,822,0
|
|
20241216,184300,809554343,822,822,822,822,0
|
|
20241216,184200,809554343,822,822,822,822,0
|
|
20241216,184100,809554343,822,822,822,822,0
|
|
20241216,184000,809554343,822,822,822,822,25577
|
|
20241216,183900,809554343,822,822,822,822,0
|
|
20241216,183800,809554343,822,822,822,822,0
|
|
20241216,183700,809554343,822,822,822,822,0
|
|
20241216,183600,809554343,822,822,822,822,0
|
|
20241216,183500,809554343,822,822,822,822,0
|
|
20241216,183400,809554343,822,822,822,822,0
|
|
20241216,183300,809554343,822,822,822,822,0
|
|
20241216,183200,809554343,822,822,822,822,0
|
|
20241216,183100,809554343,822,822,822,822,0
|
|
20241216,183000,809554343,822,822,822,822,0
|
|
20241216,182900,809554343,822,822,822,822,0
|
|
20241216,182800,809554343,822,822,822,822,0
|
|
20241216,182700,809554343,822,822,822,822,0
|
|
20241216,182600,809554343,822,822,822,822,0
|
|
20241216,182500,809554343,822,822,822,822,0
|
|
20241216,182400,809554343,822,822,822,822,0
|
|
20241216,182300,809554343,822,822,822,822,0
|
|
20241216,182200,809554343,822,822,822,822,0
|
|
20241216,182100,809554343,822,822,822,822,0
|
|
20241216,182000,809554343,822,822,822,822,0
|
|
20241216,181900,809554343,822,822,822,822,0
|
|
20241216,181800,809554343,822,822,822,822,0
|
|
20241216,181700,809554343,822,822,822,822,0
|
|
20241216,181600,809554343,822,822,822,822,0
|
|
20241216,181500,809554343,822,822,822,822,0
|
|
20241216,181400,809554343,822,822,822,822,0
|
|
20241216,181300,809554343,822,822,822,822,0
|
|
20241216,181200,809554343,822,822,822,822,0
|
|
20241216,181100,809554343,822,822,822,822,0
|
|
20241216,181000,809554343,822,822,822,822,25577
|
|
20241216,180900,809554343,822,822,822,822,0
|
|
20241216,180800,809554343,822,822,822,822,0
|
|
20241216,180700,809554343,822,822,822,822,0
|
|
20241216,180600,809554343,822,822,822,822,0
|
|
20241216,180500,809554343,822,822,822,822,0
|
|
20241216,180400,809554343,822,822,822,822,0
|
|
20241216,180300,809554343,822,822,822,822,0
|
|
20241216,180200,809554343,822,822,822,822,0
|
|
20241216,180100,809554343,822,822,822,822,0
|
|
20241216,180000,809554343,822,822,822,822,0
|
|
20241216,175900,809554343,822,822,822,822,0
|
|
20241216,175800,809554343,822,822,822,822,0
|
|
20241216,175700,809554343,822,822,822,822,0
|
|
20241216,175600,809554343,822,822,822,822,0
|
|
20241216,175500,809554343,822,822,822,822,0
|
|
20241216,175400,809554343,822,822,822,822,0
|
|
20241216,175300,809554343,822,822,822,822,0
|
|
20241216,175200,809554343,822,822,822,822,0
|
|
20241216,175100,809554343,822,822,822,822,0
|
|
20241216,175000,809554343,822,822,822,822,0
|
|
20241216,174900,809554343,822,822,822,822,0
|
|
20241216,174800,809554343,822,822,822,822,0
|
|
20241216,174700,809554343,822,822,822,822,0
|
|
20241216,174600,809554343,822,822,822,822,0
|
|
20241216,174500,809554343,822,822,822,822,0
|
|
20241216,174400,809554343,822,822,822,822,0
|
|
20241216,174300,809554343,822,822,822,822,0
|
|
20241216,174200,809554343,822,822,822,822,0
|
|
20241216,174100,809554343,822,822,822,822,0
|
|
20241216,174000,809554343,822,822,822,822,25577
|
|
20241216,173900,809554343,822,822,822,822,0
|
|
20241216,173800,809554343,822,822,822,822,0
|
|
20241216,173700,809554343,822,822,822,822,0
|
|
20241216,173600,809554343,822,822,822,822,0
|
|
20241216,173500,809554343,822,822,822,822,0
|
|
20241216,173400,809554343,822,822,822,822,0
|
|
20241216,173300,809554343,822,822,822,822,0
|
|
20241216,173200,809554343,822,822,822,822,0
|
|
20241216,173100,809554343,822,822,822,822,0
|
|
20241216,173000,809554343,822,822,822,822,0
|
|
20241216,172900,809554343,822,822,822,822,0
|
|
20241216,172800,809554343,822,822,822,822,0
|
|
20241216,172700,809554343,822,822,822,822,0
|
|
20241216,172600,809554343,822,822,822,822,0
|
|
20241216,172500,809554343,822,822,822,822,0
|
|
20241216,172400,809554343,822,822,822,822,0
|
|
20241216,172300,809554343,822,822,822,822,0
|
|
20241216,172200,809554343,822,822,822,822,0
|
|
20241216,172100,809554343,822,822,822,822,0
|
|
20241216,172000,809554343,822,822,822,822,0
|
|
20241216,171900,809554343,822,822,822,822,0
|
|
20241216,171800,809554343,822,822,822,822,0
|
|
20241216,171700,809554343,822,822,822,822,0
|
|
20241216,171600,809554343,822,822,822,822,0
|
|
20241216,171500,809554343,822,822,822,822,0
|
|
20241216,171400,809554343,822,822,822,822,0
|
|
20241216,171300,809554343,822,822,822,822,0
|
|
20241216,171200,809554343,822,822,822,822,0
|
|
20241216,171100,809554343,822,822,822,822,0
|
|
20241216,171000,809554343,822,822,822,822,25577
|
|
20241216,170900,809554343,822,822,822,822,0
|
|
20241216,170800,809554343,822,822,822,822,0
|
|
20241216,170700,809554343,822,822,822,822,0
|
|
20241216,170600,809554343,822,822,822,822,0
|
|
20241216,170500,809554343,822,822,822,822,0
|
|
20241216,170400,809554343,822,822,822,822,0
|
|
20241216,170300,809554343,822,822,822,822,0
|
|
20241216,170200,809554343,822,822,822,822,0
|
|
20241216,170100,809554343,822,822,822,822,0
|
|
20241216,170000,809554343,822,822,822,822,0
|
|
20241216,165900,809554343,822,822,822,822,0
|
|
20241216,165800,809554343,822,822,822,822,0
|
|
20241216,165700,809554343,822,822,822,822,0
|
|
20241216,165600,809554343,822,822,822,822,0
|
|
20241216,165500,809554343,822,822,822,822,0
|
|
20241216,165400,809554343,822,822,822,822,0
|
|
20241216,165300,809554343,822,822,822,822,0
|
|
20241216,165200,809554343,822,822,822,822,0
|
|
20241216,165100,809554343,822,822,822,822,0
|
|
20241216,165000,809554343,822,822,822,822,0
|
|
20241216,164900,809554343,822,822,822,822,0
|
|
20241216,164800,809554343,822,822,822,822,0
|
|
20241216,164700,809554343,822,822,822,822,0
|
|
20241216,164600,809554343,822,822,822,822,0
|
|
20241216,164500,809554343,822,822,822,822,0
|
|
20241216,164400,809554343,822,822,822,822,0
|
|
20241216,164300,809554343,822,822,822,822,0
|
|
20241216,164200,809554343,822,822,822,822,0
|
|
20241216,164100,809554343,822,822,822,822,0
|
|
20241216,164000,809554343,822,822,822,822,25577
|
|
20241216,163900,809554343,822,822,822,822,0
|
|
20241216,163800,809554343,822,822,822,822,0
|
|
20241216,163700,809554343,822,822,822,822,0
|
|
20241216,163600,809554343,822,822,822,822,0
|
|
20241216,163500,809554343,822,822,822,822,0
|
|
20241216,163400,809554343,822,822,822,822,0
|
|
20241216,163300,809554343,822,822,822,822,0
|
|
20241216,163200,809554343,822,822,822,822,0
|
|
20241216,163100,809554343,822,822,822,822,0
|
|
20241216,163000,809554343,822,822,822,822,0
|
|
20241216,162900,809554343,822,822,822,822,0
|
|
20241216,162800,809554343,822,822,822,822,0
|
|
20241216,162700,809554343,822,822,822,822,0
|
|
20241216,162600,809554343,822,822,822,822,0
|
|
20241216,162500,809554343,822,822,822,822,0
|
|
20241216,162400,809554343,822,822,822,822,0
|
|
20241216,162300,809554343,822,822,822,822,0
|
|
20241216,162200,809554343,822,822,822,822,0
|
|
20241216,162100,809554343,822,822,822,822,0
|
|
20241216,162000,809554343,822,822,822,822,0
|
|
20241216,161900,809554343,822,822,822,822,0
|
|
20241216,161800,809554343,822,822,822,822,0
|
|
20241216,161700,809554343,822,822,822,822,0
|
|
20241216,161600,809554343,822,822,822,822,0
|
|
20241216,161500,809554343,822,822,822,822,0
|
|
20241216,161400,809554343,822,822,822,822,0
|
|
20241216,161300,809554343,822,822,822,822,0
|
|
20241216,161200,809554343,822,822,822,822,0
|
|
20241216,161100,809554343,822,822,822,822,0
|
|
20241216,161000,809554343,822,822,822,822,25577
|
|
20241216,160900,809554343,822,822,822,822,0
|
|
20241216,160800,809554343,822,822,822,822,0
|
|
20241216,160700,809554343,822,822,822,822,0
|
|
20241216,160600,809554343,822,822,822,822,0
|
|
20241216,160500,809554343,822,822,822,822,0
|
|
20241216,160400,809554343,822,822,822,822,0
|
|
20241216,160300,809554343,822,822,822,822,0
|
|
20241216,160200,809554343,822,822,822,822,0
|
|
20241216,160100,809554343,822,822,822,822,0
|
|
20241216,160000,809554343,822,822,822,822,0
|
|
20241216,155900,809554343,822,822,822,822,0
|
|
20241216,155800,809554343,822,822,822,822,0
|
|
20241216,155700,809554343,822,822,822,822,0
|
|
20241216,155600,809554343,822,822,822,822,0
|
|
20241216,155500,809554343,822,822,822,822,0
|
|
20241216,155400,809554343,822,822,822,822,0
|
|
20241216,155300,809554343,822,822,822,822,0
|
|
20241216,155200,809554343,822,822,822,822,0
|
|
20241216,155100,809554343,822,822,822,822,0
|
|
20241216,155000,809554343,822,822,822,822,0
|
|
20241216,154900,809554343,822,822,822,822,0
|
|
20241216,154800,809554343,822,822,822,822,0
|
|
20241216,154700,809554343,822,822,822,822,0
|
|
20241216,154600,809554343,822,822,822,822,0
|
|
20241216,154500,809554343,822,822,822,822,0
|
|
20241216,154400,809554343,822,822,822,822,0
|
|
20241216,154300,809554343,822,822,822,822,0
|
|
20241216,154200,809554343,822,822,822,822,0
|
|
20241216,154100,809554343,822,822,822,822,0
|
|
20241216,154000,809554343,822,822,822,822,25577
|
|
20241216,153900,809554343,822,822,822,822,0
|
|
20241216,153800,809554343,822,822,822,822,0
|
|
20241216,153700,809554343,822,822,822,822,0
|
|
20241216,153600,809554343,822,822,822,822,0
|
|
20241216,153500,809554343,822,822,822,822,0
|
|
20241216,153400,809554343,822,822,822,822,0
|
|
20241216,153300,809554343,822,822,822,822,0
|
|
20241216,153200,809554343,822,822,822,822,0
|
|
20241216,153100,809554343,822,822,822,822,0
|
|
20241216,153000,809554343,822,822,822,822,25577
|
|
20241216,152900,788530049,824,824,824,824,0
|
|
20241216,152800,788530049,824,824,824,824,0
|
|
20241216,152700,788530049,824,824,824,824,0
|
|
20241216,152600,788530049,824,824,824,824,0
|
|
20241216,152500,788530049,824,824,824,824,0
|
|
20241216,152400,788530049,824,824,824,824,0
|
|
20241216,152300,788530049,824,824,824,824,0
|
|
20241216,152200,788530049,824,824,824,824,0
|
|
20241216,152100,788530049,824,824,824,824,0
|
|
20241216,152000,788530049,824,824,824,824,0
|
|
20241216,151900,788530049,824,822,824,822,4075
|
|
20241216,151800,785173011,822,821,823,821,6687
|
|
20241216,151700,779670952,822,821,822,821,1083
|
|
20241216,151600,778781806,821,822,822,821,3
|
|
20241216,151500,778779342,818,821,821,818,51966
|
|
20241216,151400,736221374,821,821,821,821,0
|
|
20241216,151300,736221374,821,821,821,821,2100
|
|
20241216,151200,734497274,822,822,822,822,5
|
|
20241216,151100,734493164,821,823,823,821,485
|
|
20241216,151000,734094633,823,823,823,823,0
|
|
20241216,150900,734094633,823,823,823,823,233
|
|
20241216,150800,733902874,823,823,823,823,150
|
|
20241216,150700,733779424,823,823,823,823,0
|
|
20241216,150600,733779424,823,822,823,822,203
|
|
20241216,150500,733612555,822,821,822,821,797
|
|
20241216,150400,732958217,821,822,822,820,228
|
|
20241216,150300,732771041,822,822,822,821,601
|
|
20241216,150200,732277519,823,822,823,822,423
|
|
20241216,150100,731929605,823,821,823,821,347
|
|
20241216,150000,731644706,822,821,822,821,609
|
|
20241216,145900,731144658,822,822,822,820,1629
|
|
20241216,145800,729805632,824,824,824,824,0
|
|
20241216,145700,729805632,824,824,824,820,5337
|
|
20241216,145600,725424090,824,824,824,824,1
|
|
20241216,145500,725423266,824,824,824,824,104
|
|
20241216,145400,725337570,824,822,824,822,1573
|
|
20241216,145300,724043802,822,822,822,822,4
|
|
20241216,145200,724040514,822,822,822,822,0
|
|
20241216,145100,724040514,822,823,823,822,83
|
|
20241216,145000,723972286,823,822,824,822,628
|
|
20241216,144900,723455733,824,822,824,822,2967
|
|
20241216,144800,721016857,822,822,822,822,1
|
|
20241216,144700,721016035,822,821,822,821,151
|
|
20241216,144600,720892063,822,822,822,822,0
|
|
20241216,144500,720892063,822,822,822,822,1000
|
|
20241216,144400,720070063,822,822,822,822,385
|
|
20241216,144300,719753593,824,824,824,824,0
|
|
20241216,144200,719753593,824,823,825,823,1608
|
|
20241216,144100,718428811,824,824,824,823,304
|
|
20241216,144000,718178415,824,822,824,822,388
|
|
20241216,143900,717859063,822,824,824,822,550
|
|
20241216,143800,717405963,824,822,824,822,7
|
|
20241216,143700,717400199,824,824,824,824,50
|
|
20241216,143600,717358999,824,824,824,824,0
|
|
20241216,143500,717358999,824,824,824,824,32
|
|
20241216,143400,717332631,821,822,822,821,1000
|
|
20241216,143300,716511626,823,823,823,823,300
|
|
20241216,143200,716264726,820,824,824,820,3651
|
|
20241216,143100,713268901,824,824,824,824,0
|
|
20241216,143000,713268901,824,824,824,824,0
|
|
20241216,142900,713268901,824,822,824,821,6996
|
|
20241216,142800,707522809,823,824,824,822,26002
|
|
20241216,142700,686136547,824,825,825,824,507
|
|
20241216,142600,685718769,825,825,825,825,0
|
|
20241216,142500,685718769,825,825,825,825,0
|
|
20241216,142400,685718769,825,825,825,825,0
|
|
20241216,142300,685718769,825,825,825,825,1
|
|
20241216,142200,685717944,825,825,825,825,300
|
|
20241216,142100,685470444,825,825,825,825,62
|
|
20241216,142000,685419294,825,825,825,825,4
|
|
20241216,141900,685415994,823,823,823,823,10
|
|
20241216,141800,685407764,825,825,825,825,3395
|
|
20241216,141700,682606889,825,824,825,824,203
|
|
20241216,141600,682439589,824,824,824,824,6277
|
|
20241216,141500,677267341,823,824,824,823,176
|
|
20241216,141400,677122492,824,824,824,824,14
|
|
20241216,141300,677110956,824,824,824,824,3
|
|
20241216,141200,677108484,823,824,824,823,236
|
|
20241216,141100,676914253,824,824,824,823,5211
|
|
20241216,141000,672620399,824,824,824,824,0
|
|
20241216,140900,672620399,824,824,824,824,1
|
|
20241216,140800,672619575,823,823,824,823,202
|
|
20241216,140700,672453327,823,823,823,822,17
|
|
20241216,140600,672439346,824,824,824,824,531
|
|
20241216,140500,672001802,824,824,824,824,100
|
|
20241216,140400,671919402,822,822,822,822,39
|
|
20241216,140300,671887344,824,824,824,824,700
|
|
20241216,140200,671310544,824,823,824,823,2990
|
|
20241216,140100,668848774,822,823,823,822,1371
|
|
20241216,140000,667720593,823,823,823,823,2
|
|
20241216,135900,667718947,822,823,823,822,353
|
|
20241216,135800,667428552,823,823,823,823,11
|
|
20241216,135700,667419499,824,824,824,824,0
|
|
20241216,135600,667419499,824,824,824,824,1
|
|
20241216,135500,667418675,822,824,824,822,1099
|
|
20241216,135400,666514997,824,823,824,822,1389
|
|
20241216,135300,665371991,822,822,822,822,138
|
|
20241216,135200,665258555,824,824,824,824,0
|
|
20241216,135100,665258555,824,824,824,824,325
|
|
20241216,135000,664990755,822,823,823,822,172
|
|
20241216,134900,664849363,823,824,824,823,29
|
|
20241216,134800,664825487,824,824,824,822,326
|
|
20241216,134700,664557213,824,824,824,824,15
|
|
20241216,134600,664544853,825,825,825,825,909
|
|
20241216,134500,663794928,825,825,825,825,0
|
|
20241216,134400,663794928,825,820,825,820,1602
|
|
20241216,134300,662476696,821,821,821,821,3
|
|
20241216,134200,662474233,823,821,823,821,202
|
|
20241216,134100,662308387,823,823,823,823,0
|
|
20241216,134000,662308387,823,823,823,823,10
|
|
20241216,133900,662300157,823,823,823,823,24
|
|
20241216,133800,662280405,820,821,821,820,16446
|
|
20241216,133700,648783795,820,820,820,820,3069
|
|
20241216,133600,646267215,820,820,820,820,1104
|
|
20241216,133500,645361935,820,820,820,820,678
|
|
20241216,133400,644805975,820,820,820,820,4462
|
|
20241216,133300,641147135,820,820,820,820,11
|
|
20241216,133200,641138115,820,820,820,820,0
|
|
20241216,133100,641138115,820,820,820,820,3802
|
|
20241216,133000,638020475,821,820,821,820,202
|
|
20241216,132900,637854701,821,821,822,821,1353
|
|
20241216,132800,636743855,822,822,822,822,20
|
|
20241216,132700,636727415,822,822,822,822,511
|
|
20241216,132600,636307373,822,822,822,822,2
|
|
20241216,132500,636305729,822,822,822,822,3
|
|
20241216,132400,636303263,821,821,821,821,0
|
|
20241216,132300,636303263,821,821,821,821,0
|
|
20241216,132200,636303263,821,821,821,821,300
|
|
20241216,132100,636056963,820,822,822,820,12946
|
|
20241216,132000,625438082,821,823,823,821,3669
|
|
20241216,131900,622419745,825,825,825,825,0
|
|
20241216,131800,622419745,825,825,825,825,1
|
|
20241216,131700,622418920,821,822,822,821,225
|
|
20241216,131600,622234145,825,822,825,822,113
|
|
20241216,131500,622141232,821,825,825,821,3
|
|
20241216,131400,622138765,825,822,825,822,15
|
|
20241216,131300,622126432,825,825,825,825,2109
|
|
20241216,131200,620386507,825,823,825,820,10002
|
|
20241216,131100,612173359,825,825,825,825,6
|
|
20241216,131000,612168409,823,824,825,823,1604
|
|
20241216,130900,610845373,825,825,825,825,0
|
|
20241216,130800,610845373,825,825,825,825,100
|
|
20241216,130700,610762873,824,824,824,824,0
|
|
20241216,130600,610762873,824,824,824,824,23
|
|
20241216,130500,610743921,824,824,824,823,564
|
|
20241216,130400,610279287,824,824,824,824,15
|
|
20241216,130300,610266927,824,825,825,823,113
|
|
20241216,130200,610173827,825,825,825,825,1
|
|
20241216,130100,610173002,825,825,825,825,220
|
|
20241216,130000,609991502,825,825,825,825,110
|
|
20241216,125900,609900752,825,825,825,825,0
|
|
20241216,125800,609900752,825,822,825,822,6492
|
|
20241216,125700,604564321,821,822,822,821,1551
|
|
20241216,125600,603289618,822,822,822,822,1825
|
|
20241216,125500,601789468,822,823,823,822,868
|
|
20241216,125400,601075454,823,823,823,823,0
|
|
20241216,125300,601075454,823,823,823,823,144
|
|
20241216,125200,600956942,823,822,823,822,1206
|
|
20241216,125100,599965609,823,823,823,823,1
|
|
20241216,125000,599964786,822,822,822,822,0
|
|
20241216,124900,599964786,822,823,823,822,3627
|
|
20241216,124800,596981399,823,823,823,823,40
|
|
20241216,124700,596948479,823,823,823,823,769
|
|
20241216,124600,596315592,822,822,822,822,6680
|
|
20241216,124500,590824632,822,823,823,822,58
|
|
20241216,124400,590776926,822,822,822,822,9990
|
|
20241216,124300,582565146,823,823,823,823,0
|
|
20241216,124200,582565146,823,824,825,822,3202
|
|
20241216,124100,579930907,824,824,824,824,30
|
|
20241216,124000,579906187,824,824,824,824,50
|
|
20241216,123900,579864987,824,824,824,824,50
|
|
20241216,123800,579823787,825,825,825,824,147
|
|
20241216,123700,579702612,825,825,825,825,20
|
|
20241216,123600,579686112,825,825,825,825,0
|
|
20241216,123500,579686112,825,825,825,825,0
|
|
20241216,123400,579686112,825,825,825,825,1
|
|
20241216,123300,579685287,825,824,825,824,2097
|
|
20241216,123200,577957357,824,824,824,824,1288
|
|
20241216,123100,576896045,824,824,824,824,0
|
|
20241216,123000,576896045,824,824,825,824,161
|
|
20241216,122900,576763380,824,824,824,824,50
|
|
20241216,122800,576722180,825,825,825,825,700
|
|
20241216,122700,576144680,825,825,825,824,126
|
|
20241216,122600,576040850,824,825,825,824,2541
|
|
20241216,122500,573947064,826,826,826,826,0
|
|
20241216,122400,573947064,826,826,826,826,411
|
|
20241216,122300,573607578,826,826,826,826,2
|
|
20241216,122200,573605926,826,827,827,826,1366
|
|
20241216,122100,572477607,826,825,826,825,11261
|
|
20241216,122000,563179932,824,824,824,824,550
|
|
20241216,121900,562726732,824,824,824,824,2408
|
|
20241216,121800,560742540,825,825,825,825,0
|
|
20241216,121700,560742540,825,825,825,825,139
|
|
20241216,121600,560627865,825,824,825,824,536
|
|
20241216,121500,560185666,825,826,826,825,4955
|
|
20241216,121400,556097640,826,826,826,826,0
|
|
20241216,121300,556097640,826,826,826,826,0
|
|
20241216,121200,556097640,826,826,826,826,2947
|
|
20241216,121100,553663418,826,826,827,826,9407
|
|
20241216,121000,545893026,826,827,827,826,677
|
|
20241216,120900,545333822,827,826,827,826,86
|
|
20241216,120800,545262784,826,826,827,826,4544
|
|
20241216,120700,541509438,827,826,827,826,1360
|
|
20241216,120600,540386072,826,825,826,825,8546
|
|
20241216,120500,533328527,825,825,826,825,1599
|
|
20241216,120400,532007967,825,826,826,825,73
|
|
20241216,120300,531947738,824,824,824,824,0
|
|
20241216,120200,531947738,824,824,824,824,0
|
|
20241216,120100,531947738,824,824,824,824,1693
|
|
20241216,120000,530552706,824,826,826,824,141
|
|
20241216,115900,530436491,825,825,825,825,1491
|
|
20241216,115800,529206416,826,826,826,825,27
|
|
20241216,115700,529184124,825,825,826,825,5692
|
|
20241216,115600,524484477,826,826,826,825,1586
|
|
20241216,115500,523174616,826,826,826,825,3645
|
|
20241216,115400,520164244,825,825,825,825,175
|
|
20241216,115300,520019869,825,825,825,825,3158
|
|
20241216,115200,517414519,825,825,825,825,10
|
|
20241216,115100,517406269,825,826,826,825,2073
|
|
20241216,115000,515694001,825,826,826,825,1110
|
|
20241216,114900,514777151,825,825,825,825,10
|
|
20241216,114800,514768901,827,826,827,826,8507
|
|
20241216,114700,507734981,824,826,826,824,502
|
|
20241216,114600,507320331,826,826,826,826,131
|
|
20241216,114500,507212125,827,823,827,823,101978
|
|
20241216,114400,423065121,823,823,823,823,4909
|
|
20241216,114300,419025014,821,821,821,821,1819
|
|
20241216,114200,417531615,821,821,821,821,80
|
|
20241216,114100,417465935,821,821,821,821,0
|
|
20241216,114000,417465935,821,821,821,821,8283
|
|
20241216,113900,410665592,820,822,822,820,628
|
|
20241216,113800,410150616,820,822,822,820,9
|
|
20241216,113700,410143234,820,820,820,820,3162
|
|
20241216,113600,407550394,821,821,821,821,4153
|
|
20241216,113500,404140781,822,821,822,821,819
|
|
20241216,113400,403468178,821,821,821,821,9
|
|
20241216,113300,403460789,822,822,822,822,20
|
|
20241216,113200,403444349,822,822,822,822,50
|
|
20241216,113100,403403249,822,821,822,821,4065
|
|
20241216,113000,400065839,822,822,822,822,0
|
|
20241216,112900,400065839,822,822,822,822,1135
|
|
20241216,112800,399132869,822,822,822,822,417
|
|
20241216,112700,398790095,822,821,822,821,606
|
|
20241216,112600,398292565,821,821,821,821,0
|
|
20241216,112500,398292565,821,822,822,821,14
|
|
20241216,112400,398281058,822,822,822,822,2862
|
|
20241216,112300,395928494,823,823,823,823,1
|
|
20241216,112200,395927671,823,822,823,822,1613
|
|
20241216,112100,394600780,822,823,823,822,77
|
|
20241216,112000,394537485,823,822,823,821,2127
|
|
20241216,111900,392789108,822,822,822,822,89
|
|
20241216,111800,392715950,822,822,822,822,1824
|
|
20241216,111700,391216622,822,822,822,822,0
|
|
20241216,111600,391216622,822,822,822,822,1213
|
|
20241216,111500,390219536,822,822,822,822,304
|
|
20241216,111400,389969648,823,823,823,823,23
|
|
20241216,111300,389950719,822,822,822,822,6
|
|
20241216,111200,389945787,822,822,822,822,0
|
|
20241216,111100,389945787,822,823,823,822,128
|
|
20241216,111000,389840469,823,823,823,823,0
|
|
20241216,110900,389840469,823,823,823,823,230
|
|
20241216,110800,389651179,823,823,823,823,2
|
|
20241216,110700,389649533,823,823,823,823,0
|
|
20241216,110600,389649533,823,822,823,822,1003
|
|
20241216,110500,388825064,823,823,823,823,1
|
|
20241216,110400,388824241,822,822,823,822,2709
|
|
20241216,110300,386597193,822,821,822,821,7108
|
|
20241216,110200,380761524,822,823,823,822,2285
|
|
20241216,110100,378883054,824,824,824,824,1
|
|
20241216,110000,378882230,824,823,824,823,1502
|
|
20241216,105900,377646082,823,823,823,823,9209
|
|
20241216,105800,370067075,823,823,823,823,1
|
|
20241216,105700,370066252,823,823,823,823,2
|
|
20241216,105600,370064606,822,822,822,822,520
|
|
20241216,105500,369637166,823,823,823,823,355
|
|
20241216,105400,369345001,823,822,823,822,6304
|
|
20241216,105300,364163111,822,822,822,822,216
|
|
20241216,105200,363985559,822,822,822,822,0
|
|
20241216,105100,363985559,822,822,822,822,0
|
|
20241216,105000,363985559,822,821,822,821,781
|
|
20241216,104900,363344354,821,821,821,821,0
|
|
20241216,104800,363344354,821,821,821,821,185
|
|
20241216,104700,363192469,822,821,822,821,14
|
|
20241216,104600,363180973,821,821,821,821,2988
|
|
20241216,104500,360727825,821,822,822,821,1080
|
|
20241216,104400,359841065,821,822,823,821,2447
|
|
20241216,104300,357829580,822,822,822,822,0
|
|
20241216,104200,357829580,822,823,823,822,1142
|
|
20241216,104100,356890854,822,822,822,822,1550
|
|
20241216,104000,355616754,822,822,822,822,1000
|
|
20241216,103900,354794754,822,822,822,822,1386
|
|
20241216,103800,353655462,823,822,823,822,727
|
|
20241216,103700,353057857,822,822,822,822,3649
|
|
20241216,103600,350058379,822,822,822,822,0
|
|
20241216,103500,350058379,822,822,822,821,1597
|
|
20241216,103400,348745692,822,821,822,821,2257
|
|
20241216,103300,346892694,821,822,822,821,630
|
|
20241216,103200,346375107,821,821,821,821,175
|
|
20241216,103100,346231432,822,822,822,822,506
|
|
20241216,103000,345815500,822,822,822,822,292
|
|
20241216,102900,345575476,822,822,822,822,15
|
|
20241216,102800,345563146,822,822,822,822,0
|
|
20241216,102700,345563146,822,822,822,822,1007
|
|
20241216,102600,344735392,820,820,820,820,967
|
|
20241216,102500,343942452,822,822,822,822,80
|
|
20241216,102400,343876692,823,820,823,820,810
|
|
20241216,102300,343211742,820,820,820,820,19
|
|
20241216,102200,343196162,823,821,823,821,254
|
|
20241216,102100,342987228,823,823,823,823,100
|
|
20241216,102000,342904928,823,823,823,821,53
|
|
20241216,101900,342861311,823,823,823,823,410
|
|
20241216,101800,342523881,823,822,823,822,10252
|
|
20241216,101700,334086634,822,822,822,822,1653
|
|
20241216,101600,332727868,822,822,822,822,0
|
|
20241216,101500,332727868,822,820,822,820,2028
|
|
20241216,101400,331064136,821,821,821,821,201
|
|
20241216,101300,330899115,821,821,821,821,9
|
|
20241216,101200,330891726,821,821,821,821,201
|
|
20241216,101100,330726705,821,820,821,820,2829
|
|
20241216,101000,328406911,820,820,820,820,1136
|
|
20241216,100900,327475391,819,819,819,819,3307
|
|
20241216,100800,324766958,819,818,819,818,1291
|
|
20241216,100700,323710801,818,819,819,818,752
|
|
20241216,100600,323095563,819,819,819,818,1009
|
|
20241216,100500,322270194,818,819,819,818,1002
|
|
20241216,100400,321450556,819,819,819,819,85
|
|
20241216,100300,321380941,819,818,819,818,734
|
|
20241216,100200,320780195,818,818,819,818,2211
|
|
20241216,100100,318971591,818,818,818,818,100
|
|
20241216,100000,318889791,818,818,818,818,23
|
|
20241216,095900,318870977,816,818,819,816,155
|
|
20241216,095800,318744479,816,818,818,816,5052
|
|
20241216,095700,314617969,819,819,819,818,1584
|
|
20241216,095600,313322254,818,820,820,818,677
|
|
20241216,095500,312767965,820,819,820,818,826
|
|
20241216,095400,312091642,820,820,820,820,4
|
|
20241216,095300,312088362,820,820,820,817,24
|
|
20241216,095200,312068689,820,819,820,817,15086
|
|
20241216,095100,299743117,820,819,820,818,5265
|
|
20241216,095000,295435138,820,819,820,819,1524
|
|
20241216,094900,294186909,819,820,820,819,6414
|
|
20241216,094800,288927546,821,821,821,820,480
|
|
20241216,094700,288533941,821,821,821,821,5
|
|
20241216,094600,288529836,821,821,822,820,159
|
|
20241216,094500,288399327,822,822,822,822,0
|
|
20241216,094400,288399327,822,822,822,820,2901
|
|
20241216,094300,286017186,822,821,822,821,1808
|
|
20241216,094200,284531217,822,823,823,822,13
|
|
20241216,094100,284520525,822,823,823,820,3844
|
|
20241216,094000,281363964,823,823,823,821,247
|
|
20241216,093900,281160924,823,823,823,823,334
|
|
20241216,093800,280886042,823,821,824,821,1226
|
|
20241216,093700,279878764,821,821,821,820,1568
|
|
20241216,093600,278591450,821,820,821,817,19510
|
|
20241216,093500,262621929,820,821,821,820,4909
|
|
20241216,093400,258596438,821,822,824,820,18049
|
|
20241216,093300,243792728,821,823,823,821,5325
|
|
20241216,093200,239417783,821,824,824,821,3539
|
|
20241216,093100,236508837,824,824,824,822,165
|
|
20241216,093000,236372961,823,824,824,823,5551
|
|
20241216,092900,231799059,825,824,825,824,3054
|
|
20241216,092800,229282541,825,824,825,824,241
|
|
20241216,092700,229083731,825,824,825,823,1910
|
|
20241216,092600,227509901,824,824,824,823,21819
|
|
20241216,092500,209539229,824,823,824,823,7627
|
|
20241216,092400,203261936,823,822,823,822,3869
|
|
20241216,092300,200078103,822,822,823,822,1629
|
|
20241216,092200,198739009,823,822,823,822,1984
|
|
20241216,092100,197108057,823,822,823,822,1206
|
|
20241216,092000,196115533,823,822,823,822,6968
|
|
20241216,091900,190387822,822,821,822,821,3819
|
|
20241216,091800,187249895,820,819,820,818,16860
|
|
20241216,091700,173433183,820,819,820,819,319
|
|
20241216,091600,173171617,820,818,820,818,574
|
|
20241216,091500,172701544,820,819,821,818,7798
|
|
20241216,091400,166316277,820,820,820,819,1868
|
|
20241216,091300,164785995,820,819,820,819,4223
|
|
20241216,091200,161327342,819,817,819,817,13079
|
|
20241216,091100,150629603,820,819,820,817,10304
|
|
20241216,091000,142185863,818,820,820,818,7696
|
|
20241216,090900,135885944,820,820,820,819,3669
|
|
20241216,090800,132880699,818,819,820,817,7508
|
|
20241216,090700,126737248,819,822,822,819,11149
|
|
20241216,090600,117586225,821,822,823,821,28682
|
|
20241216,090500,93988576,822,822,822,820,4443
|
|
20241216,090400,90339457,822,820,822,819,4006
|
|
20241216,090300,87057255,822,820,822,819,7354
|
|
20241216,090200,81013528,820,823,823,820,2793
|
|
20241216,090100,78720080,818,820,822,817,47206
|
|
20241216,090000,39968493,819,817,819,815,47119
|