705 lines
31 KiB
CSV
705 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,204200,290046892,398,398,398,398,1625
|
|
20241211,204100,290046892,398,398,398,398,0
|
|
20241211,204000,290046892,398,398,398,398,0
|
|
20241211,203900,290046892,398,398,398,398,0
|
|
20241211,203800,290046892,398,398,398,398,0
|
|
20241211,203700,290046892,398,398,398,398,0
|
|
20241211,203600,290046892,398,398,398,398,0
|
|
20241211,203500,290046892,398,398,398,398,0
|
|
20241211,203400,290046892,398,398,398,398,0
|
|
20241211,203300,290046892,398,398,398,398,0
|
|
20241211,203200,290046892,398,398,398,398,0
|
|
20241211,203100,290046892,398,398,398,398,0
|
|
20241211,203000,290046892,398,398,398,398,0
|
|
20241211,202900,290046892,398,398,398,398,0
|
|
20241211,202800,290046892,398,398,398,398,0
|
|
20241211,202700,290046892,398,398,398,398,0
|
|
20241211,202600,290046892,398,398,398,398,0
|
|
20241211,202500,290046892,398,398,398,398,0
|
|
20241211,202400,290046892,398,398,398,398,0
|
|
20241211,202300,290046892,398,398,398,398,0
|
|
20241211,202200,290046892,398,398,398,398,0
|
|
20241211,202100,290046892,398,398,398,398,0
|
|
20241211,202000,290046892,398,398,398,398,0
|
|
20241211,201900,290046892,398,398,398,398,0
|
|
20241211,201800,290046892,398,398,398,398,0
|
|
20241211,201700,290046892,398,398,398,398,0
|
|
20241211,201600,290046892,398,398,398,398,0
|
|
20241211,201500,290046892,398,398,398,398,0
|
|
20241211,201400,290046892,398,398,398,398,0
|
|
20241211,201300,290046892,398,398,398,398,0
|
|
20241211,201200,290046892,398,398,398,398,1625
|
|
20241211,201100,290046892,398,398,398,398,0
|
|
20241211,201000,290046892,398,398,398,398,0
|
|
20241211,200900,290046892,398,398,398,398,0
|
|
20241211,200800,290046892,398,398,398,398,0
|
|
20241211,200700,290046892,398,398,398,398,0
|
|
20241211,200600,290046892,398,398,398,398,0
|
|
20241211,200500,290046892,398,398,398,398,0
|
|
20241211,200400,290046892,398,398,398,398,0
|
|
20241211,200300,290046892,398,398,398,398,0
|
|
20241211,200200,290046892,398,398,398,398,0
|
|
20241211,200100,290046892,398,398,398,398,0
|
|
20241211,200000,290046892,398,398,398,398,0
|
|
20241211,195900,290046892,398,398,398,398,0
|
|
20241211,195800,290046892,398,398,398,398,0
|
|
20241211,195700,290046892,398,398,398,398,0
|
|
20241211,195600,290046892,398,398,398,398,0
|
|
20241211,195500,290046892,398,398,398,398,0
|
|
20241211,195400,290046892,398,398,398,398,0
|
|
20241211,195300,290046892,398,398,398,398,0
|
|
20241211,195200,290046892,398,398,398,398,0
|
|
20241211,195100,290046892,398,398,398,398,0
|
|
20241211,195000,290046892,398,398,398,398,0
|
|
20241211,194900,290046892,398,398,398,398,0
|
|
20241211,194800,290046892,398,398,398,398,0
|
|
20241211,194700,290046892,398,398,398,398,0
|
|
20241211,194600,290046892,398,398,398,398,0
|
|
20241211,194500,290046892,398,398,398,398,0
|
|
20241211,194400,290046892,398,398,398,398,0
|
|
20241211,194300,290046892,398,398,398,398,0
|
|
20241211,194200,290046892,398,398,398,398,1625
|
|
20241211,194100,290046892,398,398,398,398,0
|
|
20241211,194000,290046892,398,398,398,398,0
|
|
20241211,193900,290046892,398,398,398,398,0
|
|
20241211,193800,290046892,398,398,398,398,0
|
|
20241211,193700,290046892,398,398,398,398,0
|
|
20241211,193600,290046892,398,398,398,398,0
|
|
20241211,193500,290046892,398,398,398,398,0
|
|
20241211,193400,290046892,398,398,398,398,0
|
|
20241211,193300,290046892,398,398,398,398,0
|
|
20241211,193200,290046892,398,398,398,398,0
|
|
20241211,193100,290046892,398,398,398,398,0
|
|
20241211,193000,290046892,398,398,398,398,0
|
|
20241211,192900,290046892,398,398,398,398,0
|
|
20241211,192800,290046892,398,398,398,398,0
|
|
20241211,192700,290046892,398,398,398,398,0
|
|
20241211,192600,290046892,398,398,398,398,0
|
|
20241211,192500,290046892,398,398,398,398,0
|
|
20241211,192400,290046892,398,398,398,398,0
|
|
20241211,192300,290046892,398,398,398,398,0
|
|
20241211,192200,290046892,398,398,398,398,0
|
|
20241211,192100,290046892,398,398,398,398,0
|
|
20241211,192000,290046892,398,398,398,398,0
|
|
20241211,191900,290046892,398,398,398,398,0
|
|
20241211,191800,290046892,398,398,398,398,0
|
|
20241211,191700,290046892,398,398,398,398,0
|
|
20241211,191600,290046892,398,398,398,398,0
|
|
20241211,191500,290046892,398,398,398,398,0
|
|
20241211,191400,290046892,398,398,398,398,0
|
|
20241211,191300,290046892,398,398,398,398,0
|
|
20241211,191200,290046892,398,398,398,398,1625
|
|
20241211,191100,290046892,398,398,398,398,0
|
|
20241211,191000,290046892,398,398,398,398,0
|
|
20241211,190900,290046892,398,398,398,398,0
|
|
20241211,190800,290046892,398,398,398,398,0
|
|
20241211,190700,290046892,398,398,398,398,0
|
|
20241211,190600,290046892,398,398,398,398,0
|
|
20241211,190500,290046892,398,398,398,398,0
|
|
20241211,190400,290046892,398,398,398,398,0
|
|
20241211,190300,290046892,398,398,398,398,0
|
|
20241211,190200,290046892,398,398,398,398,0
|
|
20241211,190100,290046892,398,398,398,398,0
|
|
20241211,190000,290046892,398,398,398,398,0
|
|
20241211,185900,290046892,398,398,398,398,0
|
|
20241211,185800,290046892,398,398,398,398,0
|
|
20241211,185700,290046892,398,398,398,398,0
|
|
20241211,185600,290046892,398,398,398,398,0
|
|
20241211,185500,290046892,398,398,398,398,0
|
|
20241211,185400,290046892,398,398,398,398,0
|
|
20241211,185300,290046892,398,398,398,398,0
|
|
20241211,185200,290046892,398,398,398,398,0
|
|
20241211,185100,290046892,398,398,398,398,0
|
|
20241211,185000,290046892,398,398,398,398,0
|
|
20241211,184900,290046892,398,398,398,398,0
|
|
20241211,184800,290046892,398,398,398,398,0
|
|
20241211,184700,290046892,398,398,398,398,0
|
|
20241211,184600,290046892,398,398,398,398,0
|
|
20241211,184500,290046892,398,398,398,398,0
|
|
20241211,184400,290046892,398,398,398,398,0
|
|
20241211,184300,290046892,398,398,398,398,0
|
|
20241211,184200,290046892,398,398,398,398,1625
|
|
20241211,184100,290046892,398,398,398,398,0
|
|
20241211,184000,290046892,398,398,398,398,0
|
|
20241211,183900,290046892,398,398,398,398,0
|
|
20241211,183800,290046892,398,398,398,398,0
|
|
20241211,183700,290046892,398,398,398,398,0
|
|
20241211,183600,290046892,398,398,398,398,0
|
|
20241211,183500,290046892,398,398,398,398,0
|
|
20241211,183400,290046892,398,398,398,398,0
|
|
20241211,183300,290046892,398,398,398,398,0
|
|
20241211,183200,290046892,398,398,398,398,0
|
|
20241211,183100,290046892,398,398,398,398,0
|
|
20241211,183000,290046892,398,398,398,398,0
|
|
20241211,182900,290046892,398,398,398,398,0
|
|
20241211,182800,290046892,398,398,398,398,0
|
|
20241211,182700,290046892,398,398,398,398,0
|
|
20241211,182600,290046892,398,398,398,398,0
|
|
20241211,182500,290046892,398,398,398,398,0
|
|
20241211,182400,290046892,398,398,398,398,0
|
|
20241211,182300,290046892,398,398,398,398,0
|
|
20241211,182200,290046892,398,398,398,398,0
|
|
20241211,182100,290046892,398,398,398,398,0
|
|
20241211,182000,290046892,398,398,398,398,0
|
|
20241211,181900,290046892,398,398,398,398,0
|
|
20241211,181800,290046892,398,398,398,398,0
|
|
20241211,181700,290046892,398,398,398,398,0
|
|
20241211,181600,290046892,398,398,398,398,0
|
|
20241211,181500,290046892,398,398,398,398,0
|
|
20241211,181400,290046892,398,398,398,398,0
|
|
20241211,181300,290046892,398,398,398,398,0
|
|
20241211,181200,290046892,398,398,398,398,1625
|
|
20241211,181100,290046892,398,398,398,398,0
|
|
20241211,181000,290046892,398,398,398,398,0
|
|
20241211,180900,290046892,398,398,398,398,0
|
|
20241211,180800,290046892,398,398,398,398,0
|
|
20241211,180700,290046892,398,398,398,398,0
|
|
20241211,180600,290046892,398,398,398,398,0
|
|
20241211,180500,290046892,398,398,398,398,0
|
|
20241211,180400,290046892,398,398,398,398,0
|
|
20241211,180300,290046892,398,398,398,398,0
|
|
20241211,180200,290046892,398,398,398,398,0
|
|
20241211,180100,290046892,398,398,398,398,0
|
|
20241211,180000,290046892,398,398,398,398,0
|
|
20241211,175900,290046892,398,398,398,398,0
|
|
20241211,175800,290046892,398,398,398,398,0
|
|
20241211,175700,290046892,398,398,398,398,0
|
|
20241211,175600,290046892,398,398,398,398,0
|
|
20241211,175500,290046892,398,398,398,398,0
|
|
20241211,175400,290046892,398,398,398,398,0
|
|
20241211,175300,290046892,398,398,398,398,0
|
|
20241211,175200,290046892,398,398,398,398,0
|
|
20241211,175100,290046892,398,398,398,398,0
|
|
20241211,175000,290046892,398,398,398,398,0
|
|
20241211,174900,290046892,398,398,398,398,0
|
|
20241211,174800,290046892,398,398,398,398,0
|
|
20241211,174700,290046892,398,398,398,398,0
|
|
20241211,174600,290046892,398,398,398,398,0
|
|
20241211,174500,290046892,398,398,398,398,0
|
|
20241211,174400,290046892,398,398,398,398,0
|
|
20241211,174300,290046892,398,398,398,398,0
|
|
20241211,174200,290046892,398,398,398,398,1625
|
|
20241211,174100,290046892,398,398,398,398,0
|
|
20241211,174000,290046892,398,398,398,398,0
|
|
20241211,173900,290046892,398,398,398,398,0
|
|
20241211,173800,290046892,398,398,398,398,0
|
|
20241211,173700,290046892,398,398,398,398,0
|
|
20241211,173600,290046892,398,398,398,398,0
|
|
20241211,173500,290046892,398,398,398,398,0
|
|
20241211,173400,290046892,398,398,398,398,0
|
|
20241211,173300,290046892,398,398,398,398,0
|
|
20241211,173200,290046892,398,398,398,398,0
|
|
20241211,173100,290046892,398,398,398,398,0
|
|
20241211,173000,290046892,398,398,398,398,0
|
|
20241211,172900,290046892,398,398,398,398,0
|
|
20241211,172800,290046892,398,398,398,398,0
|
|
20241211,172700,290046892,398,398,398,398,0
|
|
20241211,172600,290046892,398,398,398,398,0
|
|
20241211,172500,290046892,398,398,398,398,0
|
|
20241211,172400,290046892,398,398,398,398,0
|
|
20241211,172300,290046892,398,398,398,398,0
|
|
20241211,172200,290046892,398,398,398,398,0
|
|
20241211,172100,290046892,398,398,398,398,0
|
|
20241211,172000,290046892,398,398,398,398,0
|
|
20241211,171900,290046892,398,398,398,398,0
|
|
20241211,171800,290046892,398,398,398,398,0
|
|
20241211,171700,290046892,398,398,398,398,0
|
|
20241211,171600,290046892,398,398,398,398,0
|
|
20241211,171500,290046892,398,398,398,398,0
|
|
20241211,171400,290046892,398,398,398,398,0
|
|
20241211,171300,290046892,398,398,398,398,0
|
|
20241211,171200,290046892,398,398,398,398,1625
|
|
20241211,171100,290046892,398,398,398,398,0
|
|
20241211,171000,290046892,398,398,398,398,0
|
|
20241211,170900,290046892,398,398,398,398,0
|
|
20241211,170800,290046892,398,398,398,398,0
|
|
20241211,170700,290046892,398,398,398,398,0
|
|
20241211,170600,290046892,398,398,398,398,0
|
|
20241211,170500,290046892,398,398,398,398,0
|
|
20241211,170400,290046892,398,398,398,398,0
|
|
20241211,170300,290046892,398,398,398,398,0
|
|
20241211,170200,290046892,398,398,398,398,0
|
|
20241211,170100,290046892,398,398,398,398,0
|
|
20241211,170000,290046892,398,398,398,398,0
|
|
20241211,165900,290046892,398,398,398,398,0
|
|
20241211,165800,290046892,398,398,398,398,0
|
|
20241211,165700,290046892,398,398,398,398,0
|
|
20241211,165600,290046892,398,398,398,398,0
|
|
20241211,165500,290046892,398,398,398,398,0
|
|
20241211,165400,290046892,398,398,398,398,0
|
|
20241211,165300,290046892,398,398,398,398,0
|
|
20241211,165200,290046892,398,398,398,398,0
|
|
20241211,165100,290046892,398,398,398,398,0
|
|
20241211,165000,290046892,398,398,398,398,0
|
|
20241211,164900,290046892,398,398,398,398,0
|
|
20241211,164800,290046892,398,398,398,398,0
|
|
20241211,164700,290046892,398,398,398,398,0
|
|
20241211,164600,290046892,398,398,398,398,0
|
|
20241211,164500,290046892,398,398,398,398,0
|
|
20241211,164400,290046892,398,398,398,398,0
|
|
20241211,164300,290046892,398,398,398,398,0
|
|
20241211,164200,290046892,398,398,398,398,1625
|
|
20241211,164100,290046892,398,398,398,398,0
|
|
20241211,164000,290046892,398,398,398,398,0
|
|
20241211,163900,290046892,398,398,398,398,0
|
|
20241211,163800,290046892,398,398,398,398,0
|
|
20241211,163700,290046892,398,398,398,398,0
|
|
20241211,163600,290046892,398,398,398,398,0
|
|
20241211,163500,290046892,398,398,398,398,0
|
|
20241211,163400,290046892,398,398,398,398,0
|
|
20241211,163300,290046892,398,398,398,398,0
|
|
20241211,163200,290046892,398,398,398,398,0
|
|
20241211,163100,290046892,398,398,398,398,0
|
|
20241211,163000,290046892,398,398,398,398,0
|
|
20241211,162900,290046892,398,398,398,398,0
|
|
20241211,162800,290046892,398,398,398,398,0
|
|
20241211,162700,290046892,398,398,398,398,0
|
|
20241211,162600,290046892,398,398,398,398,0
|
|
20241211,162500,290046892,398,398,398,398,0
|
|
20241211,162400,290046892,398,398,398,398,0
|
|
20241211,162300,290046892,398,398,398,398,0
|
|
20241211,162200,290046892,398,398,398,398,0
|
|
20241211,162100,290046892,398,398,398,398,0
|
|
20241211,162000,290046892,398,398,398,398,0
|
|
20241211,161900,290046892,398,398,398,398,0
|
|
20241211,161800,290046892,398,398,398,398,0
|
|
20241211,161700,290046892,398,398,398,398,0
|
|
20241211,161600,290046892,398,398,398,398,0
|
|
20241211,161500,290046892,398,398,398,398,0
|
|
20241211,161400,290046892,398,398,398,398,0
|
|
20241211,161300,290046892,398,398,398,398,0
|
|
20241211,161200,290046892,398,398,398,398,1625
|
|
20241211,161100,290046892,398,398,398,398,0
|
|
20241211,161000,290046892,398,398,398,398,0
|
|
20241211,160900,290046892,398,398,398,398,0
|
|
20241211,160800,290046892,398,398,398,398,0
|
|
20241211,160700,290046892,398,398,398,398,0
|
|
20241211,160600,290046892,398,398,398,398,0
|
|
20241211,160500,290046892,398,398,398,398,0
|
|
20241211,160400,290046892,398,398,398,398,0
|
|
20241211,160300,290046892,398,398,398,398,0
|
|
20241211,160200,290046892,398,398,398,398,0
|
|
20241211,160100,290046892,398,398,398,398,0
|
|
20241211,160000,290046892,398,398,398,398,0
|
|
20241211,155900,290046892,398,398,398,398,0
|
|
20241211,155800,290046892,398,398,398,398,0
|
|
20241211,155700,290046892,398,398,398,398,0
|
|
20241211,155600,290046892,398,398,398,398,0
|
|
20241211,155500,290046892,398,398,398,398,0
|
|
20241211,155400,290046892,398,398,398,398,0
|
|
20241211,155300,290046892,398,398,398,398,0
|
|
20241211,155200,290046892,398,398,398,398,0
|
|
20241211,155100,290046892,398,398,398,398,0
|
|
20241211,155000,290046892,398,398,398,398,0
|
|
20241211,154900,290046892,398,398,398,398,0
|
|
20241211,154800,290046892,398,398,398,398,0
|
|
20241211,154700,290046892,398,398,398,398,0
|
|
20241211,154600,290046892,398,398,398,398,0
|
|
20241211,154500,290046892,398,398,398,398,0
|
|
20241211,154400,290046892,398,398,398,398,0
|
|
20241211,154300,290046892,398,398,398,398,0
|
|
20241211,154200,290046892,398,398,398,398,1625
|
|
20241211,154100,290046892,398,398,398,398,0
|
|
20241211,154000,290046892,398,398,398,398,0
|
|
20241211,153900,290046892,398,398,398,398,0
|
|
20241211,153800,290046892,398,398,398,398,0
|
|
20241211,153700,290046892,398,398,398,398,0
|
|
20241211,153600,290046892,398,398,398,398,0
|
|
20241211,153500,290046892,398,398,398,398,0
|
|
20241211,153400,290046892,398,398,398,398,0
|
|
20241211,153300,290046892,398,398,398,398,0
|
|
20241211,153200,290046892,398,398,398,398,0
|
|
20241211,153100,290046892,398,398,398,398,0
|
|
20241211,153000,290046892,398,398,398,398,1625
|
|
20241211,152900,289400142,401,401,401,401,0
|
|
20241211,152800,289400142,401,401,401,401,0
|
|
20241211,152700,289400142,401,401,401,401,0
|
|
20241211,152600,289400142,401,401,401,401,0
|
|
20241211,152500,289400142,401,401,401,401,0
|
|
20241211,152400,289400142,401,401,401,401,0
|
|
20241211,152300,289400142,401,401,401,401,0
|
|
20241211,152200,289400142,401,401,401,401,0
|
|
20241211,152100,289400142,401,401,401,401,0
|
|
20241211,152000,289400142,401,401,401,401,0
|
|
20241211,151900,289400142,401,400,401,400,120
|
|
20241211,151800,289352135,400,396,400,396,1135
|
|
20241211,151700,288902627,392,399,400,392,1323
|
|
20241211,151600,288383830,395,397,399,394,8
|
|
20241211,151500,288380655,396,396,396,396,1
|
|
20241211,151400,288380259,392,397,397,392,310
|
|
20241211,151300,288258452,401,401,401,401,0
|
|
20241211,151200,288258452,401,401,401,401,0
|
|
20241211,151100,288258452,401,401,401,401,1
|
|
20241211,151000,288258051,400,400,400,400,0
|
|
20241211,150900,288258051,400,394,400,394,5
|
|
20241211,150800,288256070,394,402,404,394,279
|
|
20241211,150700,288145867,398,398,398,398,0
|
|
20241211,150600,288145867,398,398,398,398,0
|
|
20241211,150500,288145867,398,400,400,398,241
|
|
20241211,150400,288049946,405,405,405,405,0
|
|
20241211,150300,288049946,405,405,405,405,875
|
|
20241211,150200,287695571,405,405,405,405,0
|
|
20241211,150100,287695571,405,405,405,405,0
|
|
20241211,150000,287695571,405,398,405,398,389
|
|
20241211,145900,287539558,396,405,405,392,402
|
|
20241211,145800,287379749,406,406,406,406,0
|
|
20241211,145700,287379749,406,404,406,399,14963
|
|
20241211,145600,281310234,403,400,403,400,5038
|
|
20241211,145500,279284821,400,400,400,400,0
|
|
20241211,145400,279284821,400,400,400,400,0
|
|
20241211,145300,279284821,400,400,400,400,0
|
|
20241211,145200,279284821,400,400,400,400,798
|
|
20241211,145100,278965621,400,400,400,400,20
|
|
20241211,145000,278957621,400,396,400,396,5
|
|
20241211,144900,278955637,400,400,400,400,0
|
|
20241211,144800,278955637,400,400,400,400,0
|
|
20241211,144700,278955637,400,400,400,400,50
|
|
20241211,144600,278935637,400,399,400,399,100
|
|
20241211,144500,278895657,400,400,400,400,50
|
|
20241211,144400,278875657,400,400,400,400,50
|
|
20241211,144300,278855657,400,398,400,398,100
|
|
20241211,144200,278815800,394,394,394,394,0
|
|
20241211,144100,278815800,394,394,394,394,58
|
|
20241211,144000,278792948,395,395,395,395,84
|
|
20241211,143900,278759768,400,400,400,400,0
|
|
20241211,143800,278759768,400,400,400,400,183
|
|
20241211,143700,278686568,400,400,400,400,210
|
|
20241211,143600,278602568,400,400,400,400,0
|
|
20241211,143500,278602568,400,400,400,400,10
|
|
20241211,143400,278598568,400,400,400,400,0
|
|
20241211,143300,278598568,400,400,400,400,7
|
|
20241211,143200,278595768,400,396,400,396,102
|
|
20241211,143100,278555369,396,399,400,395,1362
|
|
20241211,143000,278011902,400,400,400,400,52
|
|
20241211,142900,277991102,396,396,396,396,0
|
|
20241211,142800,277991102,396,396,396,396,0
|
|
20241211,142700,277991102,396,396,396,396,0
|
|
20241211,142600,277991102,396,398,398,396,500
|
|
20241211,142500,277793045,399,400,400,399,884
|
|
20241211,142400,277439451,400,401,401,400,675
|
|
20241211,142300,277169449,403,403,403,403,50
|
|
20241211,142200,277149299,403,404,404,403,151
|
|
20241211,142100,277088445,405,405,405,405,0
|
|
20241211,142000,277088445,405,405,405,405,42
|
|
20241211,141900,277071435,405,405,405,405,0
|
|
20241211,141800,277071435,405,405,405,405,0
|
|
20241211,141700,277071435,405,405,405,405,100
|
|
20241211,141600,277030935,405,400,405,400,3182
|
|
20241211,141500,275748411,399,399,399,399,15
|
|
20241211,141400,275742426,399,399,399,399,0
|
|
20241211,141300,275742426,399,399,399,399,0
|
|
20241211,141200,275742426,399,399,399,399,0
|
|
20241211,141100,275742426,399,399,399,399,501
|
|
20241211,141000,275542527,399,399,399,399,80
|
|
20241211,140900,275510607,396,397,399,396,1332
|
|
20241211,140800,274979842,396,393,396,393,8525
|
|
20241211,140700,271603993,393,396,396,393,230
|
|
20241211,140600,271513336,394,396,397,394,1025
|
|
20241211,140500,271107443,396,394,396,394,788
|
|
20241211,140400,270796968,394,393,394,393,426
|
|
20241211,140300,270629549,392,392,392,392,0
|
|
20241211,140200,270629549,392,392,392,392,0
|
|
20241211,140100,270629549,392,391,392,391,2
|
|
20241211,140000,270628766,390,390,390,390,1563
|
|
20241211,135900,270019196,387,387,387,387,0
|
|
20241211,135800,270019196,387,388,388,387,2994
|
|
20241211,135700,268860438,389,389,389,389,6
|
|
20241211,135600,268858104,394,392,394,392,4
|
|
20241211,135500,268856530,392,394,394,392,7
|
|
20241211,135400,268853774,394,394,394,394,0
|
|
20241211,135300,268853774,394,394,394,394,1
|
|
20241211,135200,268853380,390,390,390,390,0
|
|
20241211,135100,268853380,390,393,393,390,696
|
|
20241211,135000,268581931,394,394,394,394,1
|
|
20241211,134900,268581537,390,393,394,390,4
|
|
20241211,134800,268579966,389,389,389,389,0
|
|
20241211,134700,268579966,389,389,393,389,1060
|
|
20241211,134600,268167616,385,385,385,385,2200
|
|
20241211,134500,267320616,388,389,389,388,831
|
|
20241211,134400,266998157,389,389,389,389,0
|
|
20241211,134300,266998157,389,386,389,384,811
|
|
20241211,134200,266684303,379,395,395,379,7767
|
|
20241211,134100,263690633,396,396,396,396,0
|
|
20241211,134000,263690633,396,396,396,396,0
|
|
20241211,133900,263690633,396,396,396,396,0
|
|
20241211,133800,263690633,396,396,396,396,50
|
|
20241211,133700,263670833,398,398,398,398,0
|
|
20241211,133600,263670833,398,397,398,397,100
|
|
20241211,133500,263631097,398,395,398,395,1478
|
|
20241211,133400,263045712,395,395,395,395,1112
|
|
20241211,133300,262606472,394,391,394,391,1678
|
|
20241211,133200,261945442,386,394,394,386,150
|
|
20241211,133100,261887132,394,394,394,394,0
|
|
20241211,133000,261887132,394,394,395,390,62
|
|
20241211,132900,261862669,390,390,395,389,2283
|
|
20241211,132800,260972001,390,385,390,385,108
|
|
20241211,132700,260930108,390,387,390,387,5
|
|
20241211,132600,260928164,383,388,388,383,1049
|
|
20241211,132500,260526389,388,389,390,388,514
|
|
20241211,132400,260326558,388,388,388,388,1338
|
|
20241211,132300,259807414,387,386,387,386,276
|
|
20241211,132200,259700672,383,383,383,383,24
|
|
20241211,132100,259691480,382,382,382,382,0
|
|
20241211,132000,259691480,382,382,382,382,0
|
|
20241211,131900,259691480,382,384,384,382,218
|
|
20241211,131800,259608201,385,385,386,385,3
|
|
20241211,131700,259607045,386,386,386,386,0
|
|
20241211,131600,259607045,386,386,386,386,0
|
|
20241211,131500,259607045,386,386,386,386,2
|
|
20241211,131400,259606273,386,386,386,386,50
|
|
20241211,131300,259586973,386,385,386,385,19
|
|
20241211,131200,259579640,384,384,384,384,36
|
|
20241211,131100,259565816,382,382,382,382,500
|
|
20241211,131000,259374816,381,381,381,381,1
|
|
20241211,130900,259374435,382,382,382,382,266
|
|
20241211,130800,259272823,382,382,382,382,0
|
|
20241211,130700,259272823,382,386,386,382,10
|
|
20241211,130600,259268999,385,384,385,384,2
|
|
20241211,130500,259268230,383,382,383,382,1001
|
|
20241211,130400,258885203,379,380,380,379,1383
|
|
20241211,130300,258360828,380,380,380,380,0
|
|
20241211,130200,258360828,380,380,380,380,1
|
|
20241211,130100,258360448,380,380,380,380,0
|
|
20241211,130000,258360448,380,381,381,380,2965
|
|
20241211,125900,257233747,380,380,380,380,0
|
|
20241211,125800,257233747,380,380,380,380,0
|
|
20241211,125700,257233747,380,387,387,380,13960
|
|
20241211,125600,251924224,387,387,387,387,0
|
|
20241211,125500,251924224,387,387,387,387,0
|
|
20241211,125400,251924224,387,387,387,387,0
|
|
20241211,125300,251924224,387,387,387,387,0
|
|
20241211,125200,251924224,387,387,387,387,0
|
|
20241211,125100,251924224,387,387,387,387,0
|
|
20241211,125000,251924224,387,387,387,387,100
|
|
20241211,124900,251885524,388,388,388,388,0
|
|
20241211,124800,251885524,388,388,388,388,4
|
|
20241211,124700,251883972,389,390,390,389,1694
|
|
20241211,124600,251223363,390,392,394,380,16706
|
|
20241211,124500,244754519,395,395,395,395,0
|
|
20241211,124400,244754519,395,393,395,393,831
|
|
20241211,124300,244427736,395,395,395,395,510
|
|
20241211,124200,244226286,395,395,395,394,2732
|
|
20241211,124100,243147867,396,397,397,396,101
|
|
20241211,124000,243107771,397,397,397,397,1
|
|
20241211,123900,243107374,398,398,398,398,1
|
|
20241211,123800,243106976,395,395,395,395,0
|
|
20241211,123700,243106976,395,397,397,395,290
|
|
20241211,123600,242992423,398,398,398,398,1
|
|
20241211,123500,242992025,401,401,401,401,0
|
|
20241211,123400,242992025,401,401,401,401,165
|
|
20241211,123300,242925860,402,402,402,402,349
|
|
20241211,123200,242785562,402,402,402,402,100
|
|
20241211,123100,242745362,399,397,403,397,62
|
|
20241211,123000,242720666,397,397,397,397,51
|
|
20241211,122900,242700419,397,397,397,397,216
|
|
20241211,122800,242614667,397,397,397,397,0
|
|
20241211,122700,242614667,397,397,397,397,157
|
|
20241211,122600,242552338,395,395,395,395,0
|
|
20241211,122500,242552338,395,395,395,395,0
|
|
20241211,122400,242552338,395,395,395,395,619
|
|
20241211,122300,242307833,395,397,397,395,2400
|
|
20241211,122200,241356334,397,402,402,397,8624
|
|
20241211,122100,237903748,402,402,402,402,1355
|
|
20241211,122000,237359038,406,406,406,406,0
|
|
20241211,121900,237359038,406,406,406,406,1030
|
|
20241211,121800,236940858,406,406,406,406,0
|
|
20241211,121700,236940858,406,406,406,406,887
|
|
20241211,121600,236580736,406,406,406,406,247
|
|
20241211,121500,236480454,406,406,406,405,10420
|
|
20241211,121400,232251933,406,403,406,399,6111
|
|
20241211,121300,229773058,400,391,404,390,9095
|
|
20241211,121200,226184481,395,396,396,389,142
|
|
20241211,121100,226128783,396,396,396,396,2
|
|
20241211,121000,226127991,396,392,396,392,502
|
|
20241211,120900,225931203,393,394,394,393,608
|
|
20241211,120800,225692251,396,399,402,393,273
|
|
20241211,120700,225584103,399,399,399,399,1751
|
|
20241211,120600,224885454,400,400,400,400,5999
|
|
20241211,120500,222485854,400,400,400,400,600
|
|
20241211,120400,222245854,403,403,403,403,1
|
|
20241211,120300,222245451,400,394,402,394,24257
|
|
20241211,120200,212574222,394,392,394,392,600
|
|
20241211,120100,212338646,392,392,392,392,173
|
|
20241211,120000,212270830,392,392,392,392,0
|
|
20241211,115900,212270830,392,391,392,391,1490
|
|
20241211,115800,211688239,391,391,391,391,2000
|
|
20241211,115700,210906239,391,391,391,391,0
|
|
20241211,115600,210906239,391,391,391,391,0
|
|
20241211,115500,210906239,391,391,391,391,0
|
|
20241211,115400,210906239,391,391,391,391,0
|
|
20241211,115300,210906239,391,390,391,390,12
|
|
20241211,115200,210901558,389,390,390,389,2
|
|
20241211,115100,210900779,388,388,388,388,31
|
|
20241211,115000,210888751,391,391,391,391,0
|
|
20241211,114900,210888751,391,391,391,391,257
|
|
20241211,114800,210788264,387,387,387,387,0
|
|
20241211,114700,210788264,387,387,387,387,0
|
|
20241211,114600,210788264,387,387,387,387,0
|
|
20241211,114500,210788264,387,387,387,387,0
|
|
20241211,114400,210788264,387,387,387,387,0
|
|
20241211,114300,210788264,387,387,387,387,1
|
|
20241211,114200,210787877,391,387,391,387,3203
|
|
20241211,114100,209545689,387,388,388,387,1151
|
|
20241211,114000,209099473,388,388,388,388,0
|
|
20241211,113900,209099473,388,388,388,388,78
|
|
20241211,113800,209069209,387,388,388,387,869
|
|
20241211,113700,208732272,389,389,389,389,31
|
|
20241211,113600,208720213,390,391,391,390,22
|
|
20241211,113500,208711626,391,388,391,388,209
|
|
20241211,113400,208630507,388,388,388,388,766
|
|
20241211,113300,208333299,388,389,389,388,490
|
|
20241211,113200,208142929,391,391,391,391,0
|
|
20241211,113100,208142929,391,391,391,391,0
|
|
20241211,113000,208142929,391,391,391,391,2
|
|
20241211,112900,208142147,391,391,391,391,885
|
|
20241211,112800,207796112,391,391,391,391,0
|
|
20241211,112700,207796112,391,390,391,390,100
|
|
20241211,112600,207757104,386,388,388,386,1156
|
|
20241211,112500,207310293,392,392,392,392,0
|
|
20241211,112400,207310293,392,392,392,392,9
|
|
20241211,112300,207306765,393,389,393,387,6
|
|
20241211,112200,207304425,393,388,393,386,796
|
|
20241211,112100,206995568,388,392,392,388,744
|
|
20241211,112000,206704896,390,390,390,390,100
|
|
20241211,111900,206665896,391,391,391,391,0
|
|
20241211,111800,206665896,391,391,391,391,3
|
|
20241211,111700,206664723,391,391,391,391,100
|
|
20241211,111600,206625623,392,390,392,390,260
|
|
20241211,111500,206524208,390,390,390,390,415
|
|
20241211,111400,206362358,390,390,390,390,55
|
|
20241211,111300,206340908,389,385,389,384,775
|
|
20241211,111200,206042698,389,389,389,389,1
|
|
20241211,111100,206042309,387,387,387,387,448
|
|
20241211,111000,205868933,387,387,387,385,2843
|
|
20241211,110900,204771465,387,387,387,387,1709
|
|
20241211,110800,204110082,387,387,387,387,50
|
|
20241211,110700,204090732,387,387,388,387,502
|
|
20241211,110600,203896418,387,387,387,387,10
|
|
20241211,110500,203892548,387,388,388,387,812
|
|
20241211,110400,203578135,392,392,392,392,0
|
|
20241211,110300,203578135,392,392,392,392,1
|
|
20241211,110200,203577743,392,392,392,392,616
|
|
20241211,110100,203336271,392,391,392,391,4098
|
|
20241211,110000,201732853,390,387,391,387,965
|
|
20241211,105900,201359382,387,391,392,387,282
|
|
20241211,105800,201249043,386,386,386,386,11
|
|
20241211,105700,201244797,386,390,393,386,32
|
|
20241211,105600,201232403,394,394,394,394,0
|
|
20241211,105500,201232403,394,386,394,386,50
|
|
20241211,105400,201213013,386,396,396,386,226
|
|
20241211,105300,201123745,396,393,397,393,1585
|
|
20241211,105200,200496067,389,390,393,387,29
|
|
20241211,105100,200484742,385,393,394,385,207
|
|
20241211,105000,200404070,390,385,394,385,508
|
|
20241211,104900,200208442,385,387,387,385,980
|
|
20241211,104800,199831134,387,387,387,387,500
|
|
20241211,104700,199637634,387,389,389,387,3
|
|
20241211,104600,199636470,390,396,396,390,807
|
|
20241211,104500,199316937,393,393,395,393,402
|
|
20241211,104400,199158948,394,388,395,388,2441
|
|
20241211,104300,198199305,388,394,394,382,3357
|
|
20241211,104200,196904252,395,396,396,395,324
|
|
20241211,104100,196775952,396,392,396,389,2360
|
|
20241211,104000,195847149,392,386,392,386,2403
|
|
20241211,103900,194916768,386,386,386,386,12
|
|
20241211,103800,194912136,385,392,393,385,172
|
|
20241211,103700,194845683,388,391,391,388,7896
|
|
20241211,103600,191765743,391,394,396,391,1608
|
|
20241211,103500,191132638,394,393,395,393,807
|
|
20241211,103400,190814185,394,393,394,392,296
|
|
20241211,103300,190697596,392,391,392,390,2732
|
|
20241211,103200,189631613,390,382,390,382,9710
|
|
20241211,103100,185871535,382,385,385,377,34322
|
|
20241211,103000,172901706,384,394,394,384,12163
|
|
20241211,102900,168169299,396,397,397,396,1599
|
|
20241211,102800,167536085,399,399,399,396,119
|
|
20241211,102700,167488904,396,400,400,395,22413
|
|
20241211,102600,158569942,401,408,412,400,8554
|
|
20241211,102500,155119273,407,408,408,405,2366
|
|
20241211,102400,154156403,412,412,419,408,35379
|
|
20241211,102300,139517044,412,414,415,395,33639
|
|
20241211,102200,125713132,410,390,419,386,30090
|
|
20241211,102100,113666815,390,415,418,390,39485
|
|
20241211,102000,97923773,419,411,420,411,61115
|
|
20241211,101900,72518181,411,402,411,402,44570
|
|
20241211,101800,54373094,402,397,402,395,13826
|
|
20241211,101700,48872795,390,390,390,390,0
|
|
20241211,101600,48872795,390,383,390,383,7185
|
|
20241211,101500,46098658,384,382,384,380,10428
|
|
20241211,101400,42104819,382,380,382,380,3392
|
|
20241211,101300,40811721,380,380,380,380,1501
|
|
20241211,101200,40241341,380,380,380,380,0
|
|
20241211,101100,40241341,380,377,381,377,12
|
|
20241211,101000,40236774,381,384,384,375,5292
|
|
20241211,100900,38246926,384,377,384,377,4764
|
|
20241211,100800,36431271,378,378,378,378,240
|
|
20241211,100700,36340551,378,375,378,375,5812
|
|
20241211,100600,34160083,375,375,375,375,25995
|
|
20241211,100500,24411958,375,375,375,375,8551
|
|
20241211,100400,21205333,375,375,375,375,2000
|
|
20241211,100300,20455333,375,375,375,375,90
|
|
20241211,100200,20421583,375,375,375,375,11
|
|
20241211,100100,20417458,375,374,375,374,116
|
|
20241211,100000,20374064,374,374,374,374,893
|
|
20241211,095900,20040082,374,375,375,374,259
|
|
20241211,095800,19943064,375,374,375,374,656
|
|
20241211,095700,19697654,375,375,375,375,364
|
|
20241211,095600,19561154,374,373,374,373,2537
|
|
20241211,095500,18613299,373,372,373,372,1025
|
|
20241211,095400,18231979,371,371,371,371,774
|
|
20241211,095300,17944825,371,371,371,371,1187
|
|
20241211,095200,17504448,371,371,371,371,181
|
|
20241211,095100,17437297,371,370,371,370,2457
|
|
20241211,095000,16527750,371,370,371,370,3348
|
|
20241211,094900,15288389,370,370,370,370,0
|
|
20241211,094800,15288389,370,367,370,366,1001
|
|
20241211,094700,14921698,370,370,370,370,1801
|
|
20241211,094600,14255328,367,367,367,367,1747
|
|
20241211,094500,13614179,370,370,370,370,0
|
|
20241211,094400,13614179,370,370,370,370,1005
|
|
20241211,094300,13242329,370,370,370,370,1013
|
|
20241211,094200,12867519,370,370,370,370,3
|
|
20241211,094100,12866409,370,370,370,370,0
|
|
20241211,094000,12866409,370,370,370,370,0
|
|
20241211,093900,12866409,370,369,370,369,420
|
|
20241211,093800,12711422,366,366,366,366,1236
|
|
20241211,093700,12259046,366,366,366,366,500
|
|
20241211,093600,12076046,369,369,369,369,510
|
|
20241211,093500,11887856,369,369,369,369,0
|
|
20241211,093400,11887856,369,369,369,369,2
|
|
20241211,093300,11887118,369,369,369,369,309
|
|
20241211,093200,11773097,368,368,368,368,0
|
|
20241211,093100,11773097,368,368,368,368,2633
|
|
20241211,093000,10804153,368,369,369,368,500
|
|
20241211,092900,10619942,368,368,368,368,5
|
|
20241211,092800,10618102,370,370,370,370,0
|
|
20241211,092700,10618102,370,370,370,370,4736
|
|
20241211,092600,8865782,370,370,370,370,0
|
|
20241211,092500,8865782,370,369,370,369,1019
|
|
20241211,092400,8489026,369,369,369,369,226
|
|
20241211,092300,8405632,369,368,369,368,4510
|
|
20241211,092200,6743005,368,368,368,368,0
|
|
20241211,092100,6743005,368,368,368,368,271
|
|
20241211,092000,6643277,368,368,368,368,110
|
|
20241211,091900,6602797,368,369,369,368,559
|
|
20241211,091800,6396582,366,366,370,366,4658
|
|
20241211,091700,4691444,370,363,370,363,4044
|
|
20241211,091600,3208774,364,364,364,364,168
|
|
20241211,091500,3147622,364,362,364,362,3815
|
|
20241211,091400,1763116,363,363,363,363,0
|
|
20241211,091300,1763116,363,361,363,361,500
|
|
20241211,091200,1582144,360,360,360,360,627
|
|
20241211,091100,1356424,360,360,360,360,60
|
|
20241211,091000,1334824,360,360,360,360,0
|
|
20241211,090900,1334824,360,360,360,360,0
|
|
20241211,090800,1334824,360,360,360,360,71
|
|
20241211,090700,1309264,359,358,359,358,1454
|
|
20241211,090600,787311,359,359,359,359,0
|
|
20241211,090500,787311,359,359,359,359,34
|
|
20241211,090400,775105,359,359,359,359,0
|
|
20241211,090300,775105,359,359,359,359,0
|
|
20241211,090200,775105,359,357,359,357,300
|
|
20241211,090100,667755,355,355,355,355,500
|
|
20241211,090000,490255,355,355,355,355,1381
|