705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,204200,1339698015,458,458,458,458,11196
|
|
20241224,204100,1339698015,458,458,458,458,0
|
|
20241224,204000,1339698015,458,458,458,458,0
|
|
20241224,203900,1339698015,458,458,458,458,0
|
|
20241224,203800,1339698015,458,458,458,458,0
|
|
20241224,203700,1339698015,458,458,458,458,0
|
|
20241224,203600,1339698015,458,458,458,458,0
|
|
20241224,203500,1339698015,458,458,458,458,0
|
|
20241224,203400,1339698015,458,458,458,458,0
|
|
20241224,203300,1339698015,458,458,458,458,0
|
|
20241224,203200,1339698015,458,458,458,458,0
|
|
20241224,203100,1339698015,458,458,458,458,0
|
|
20241224,203000,1339698015,458,458,458,458,0
|
|
20241224,202900,1339698015,458,458,458,458,0
|
|
20241224,202800,1339698015,458,458,458,458,0
|
|
20241224,202700,1339698015,458,458,458,458,0
|
|
20241224,202600,1339698015,458,458,458,458,0
|
|
20241224,202500,1339698015,458,458,458,458,0
|
|
20241224,202400,1339698015,458,458,458,458,0
|
|
20241224,202300,1339698015,458,458,458,458,0
|
|
20241224,202200,1339698015,458,458,458,458,0
|
|
20241224,202100,1339698015,458,458,458,458,0
|
|
20241224,202000,1339698015,458,458,458,458,0
|
|
20241224,201900,1339698015,458,458,458,458,0
|
|
20241224,201800,1339698015,458,458,458,458,0
|
|
20241224,201700,1339698015,458,458,458,458,0
|
|
20241224,201600,1339698015,458,458,458,458,0
|
|
20241224,201500,1339698015,458,458,458,458,0
|
|
20241224,201400,1339698015,458,458,458,458,0
|
|
20241224,201300,1339698015,458,458,458,458,0
|
|
20241224,201200,1339698015,458,458,458,458,11196
|
|
20241224,201100,1339698015,458,458,458,458,0
|
|
20241224,201000,1339698015,458,458,458,458,0
|
|
20241224,200900,1339698015,458,458,458,458,0
|
|
20241224,200800,1339698015,458,458,458,458,0
|
|
20241224,200700,1339698015,458,458,458,458,0
|
|
20241224,200600,1339698015,458,458,458,458,0
|
|
20241224,200500,1339698015,458,458,458,458,0
|
|
20241224,200400,1339698015,458,458,458,458,0
|
|
20241224,200300,1339698015,458,458,458,458,0
|
|
20241224,200200,1339698015,458,458,458,458,0
|
|
20241224,200100,1339698015,458,458,458,458,0
|
|
20241224,200000,1339698015,458,458,458,458,0
|
|
20241224,195900,1339698015,458,458,458,458,0
|
|
20241224,195800,1339698015,458,458,458,458,0
|
|
20241224,195700,1339698015,458,458,458,458,0
|
|
20241224,195600,1339698015,458,458,458,458,0
|
|
20241224,195500,1339698015,458,458,458,458,0
|
|
20241224,195400,1339698015,458,458,458,458,0
|
|
20241224,195300,1339698015,458,458,458,458,0
|
|
20241224,195200,1339698015,458,458,458,458,0
|
|
20241224,195100,1339698015,458,458,458,458,0
|
|
20241224,195000,1339698015,458,458,458,458,0
|
|
20241224,194900,1339698015,458,458,458,458,0
|
|
20241224,194800,1339698015,458,458,458,458,0
|
|
20241224,194700,1339698015,458,458,458,458,0
|
|
20241224,194600,1339698015,458,458,458,458,0
|
|
20241224,194500,1339698015,458,458,458,458,0
|
|
20241224,194400,1339698015,458,458,458,458,0
|
|
20241224,194300,1339698015,458,458,458,458,0
|
|
20241224,194200,1339698015,458,458,458,458,11196
|
|
20241224,194100,1339698015,458,458,458,458,0
|
|
20241224,194000,1339698015,458,458,458,458,0
|
|
20241224,193900,1339698015,458,458,458,458,0
|
|
20241224,193800,1339698015,458,458,458,458,0
|
|
20241224,193700,1339698015,458,458,458,458,0
|
|
20241224,193600,1339698015,458,458,458,458,0
|
|
20241224,193500,1339698015,458,458,458,458,0
|
|
20241224,193400,1339698015,458,458,458,458,0
|
|
20241224,193300,1339698015,458,458,458,458,0
|
|
20241224,193200,1339698015,458,458,458,458,0
|
|
20241224,193100,1339698015,458,458,458,458,0
|
|
20241224,193000,1339698015,458,458,458,458,0
|
|
20241224,192900,1339698015,458,458,458,458,0
|
|
20241224,192800,1339698015,458,458,458,458,0
|
|
20241224,192700,1339698015,458,458,458,458,0
|
|
20241224,192600,1339698015,458,458,458,458,0
|
|
20241224,192500,1339698015,458,458,458,458,0
|
|
20241224,192400,1339698015,458,458,458,458,0
|
|
20241224,192300,1339698015,458,458,458,458,0
|
|
20241224,192200,1339698015,458,458,458,458,0
|
|
20241224,192100,1339698015,458,458,458,458,0
|
|
20241224,192000,1339698015,458,458,458,458,0
|
|
20241224,191900,1339698015,458,458,458,458,0
|
|
20241224,191800,1339698015,458,458,458,458,0
|
|
20241224,191700,1339698015,458,458,458,458,0
|
|
20241224,191600,1339698015,458,458,458,458,0
|
|
20241224,191500,1339698015,458,458,458,458,0
|
|
20241224,191400,1339698015,458,458,458,458,0
|
|
20241224,191300,1339698015,458,458,458,458,0
|
|
20241224,191200,1339698015,458,458,458,458,11196
|
|
20241224,191100,1339698015,458,458,458,458,0
|
|
20241224,191000,1339698015,458,458,458,458,0
|
|
20241224,190900,1339698015,458,458,458,458,0
|
|
20241224,190800,1339698015,458,458,458,458,0
|
|
20241224,190700,1339698015,458,458,458,458,0
|
|
20241224,190600,1339698015,458,458,458,458,0
|
|
20241224,190500,1339698015,458,458,458,458,0
|
|
20241224,190400,1339698015,458,458,458,458,0
|
|
20241224,190300,1339698015,458,458,458,458,0
|
|
20241224,190200,1339698015,458,458,458,458,0
|
|
20241224,190100,1339698015,458,458,458,458,0
|
|
20241224,190000,1339698015,458,458,458,458,0
|
|
20241224,185900,1339698015,458,458,458,458,0
|
|
20241224,185800,1339698015,458,458,458,458,0
|
|
20241224,185700,1339698015,458,458,458,458,0
|
|
20241224,185600,1339698015,458,458,458,458,0
|
|
20241224,185500,1339698015,458,458,458,458,0
|
|
20241224,185400,1339698015,458,458,458,458,0
|
|
20241224,185300,1339698015,458,458,458,458,0
|
|
20241224,185200,1339698015,458,458,458,458,0
|
|
20241224,185100,1339698015,458,458,458,458,0
|
|
20241224,185000,1339698015,458,458,458,458,0
|
|
20241224,184900,1339698015,458,458,458,458,0
|
|
20241224,184800,1339698015,458,458,458,458,0
|
|
20241224,184700,1339698015,458,458,458,458,0
|
|
20241224,184600,1339698015,458,458,458,458,0
|
|
20241224,184500,1339698015,458,458,458,458,0
|
|
20241224,184400,1339698015,458,458,458,458,0
|
|
20241224,184300,1339698015,458,458,458,458,0
|
|
20241224,184200,1339698015,458,458,458,458,11196
|
|
20241224,184100,1339698015,458,458,458,458,0
|
|
20241224,184000,1339698015,458,458,458,458,0
|
|
20241224,183900,1339698015,458,458,458,458,0
|
|
20241224,183800,1339698015,458,458,458,458,0
|
|
20241224,183700,1339698015,458,458,458,458,0
|
|
20241224,183600,1339698015,458,458,458,458,0
|
|
20241224,183500,1339698015,458,458,458,458,0
|
|
20241224,183400,1339698015,458,458,458,458,0
|
|
20241224,183300,1339698015,458,458,458,458,0
|
|
20241224,183200,1339698015,458,458,458,458,0
|
|
20241224,183100,1339698015,458,458,458,458,0
|
|
20241224,183000,1339698015,458,458,458,458,0
|
|
20241224,182900,1339698015,458,458,458,458,0
|
|
20241224,182800,1339698015,458,458,458,458,0
|
|
20241224,182700,1339698015,458,458,458,458,0
|
|
20241224,182600,1339698015,458,458,458,458,0
|
|
20241224,182500,1339698015,458,458,458,458,0
|
|
20241224,182400,1339698015,458,458,458,458,0
|
|
20241224,182300,1339698015,458,458,458,458,0
|
|
20241224,182200,1339698015,458,458,458,458,0
|
|
20241224,182100,1339698015,458,458,458,458,0
|
|
20241224,182000,1339698015,458,458,458,458,0
|
|
20241224,181900,1339698015,458,458,458,458,0
|
|
20241224,181800,1339698015,458,458,458,458,0
|
|
20241224,181700,1339698015,458,458,458,458,0
|
|
20241224,181600,1339698015,458,458,458,458,0
|
|
20241224,181500,1339698015,458,458,458,458,0
|
|
20241224,181400,1339698015,458,458,458,458,0
|
|
20241224,181300,1339698015,458,458,458,458,0
|
|
20241224,181200,1339698015,458,458,458,458,11196
|
|
20241224,181100,1339698015,458,458,458,458,0
|
|
20241224,181000,1339698015,458,458,458,458,0
|
|
20241224,180900,1339698015,458,458,458,458,0
|
|
20241224,180800,1339698015,458,458,458,458,0
|
|
20241224,180700,1339698015,458,458,458,458,0
|
|
20241224,180600,1339698015,458,458,458,458,0
|
|
20241224,180500,1339698015,458,458,458,458,0
|
|
20241224,180400,1339698015,458,458,458,458,0
|
|
20241224,180300,1339698015,458,458,458,458,0
|
|
20241224,180200,1339698015,458,458,458,458,0
|
|
20241224,180100,1339698015,458,458,458,458,0
|
|
20241224,180000,1339698015,458,458,458,458,0
|
|
20241224,175900,1339698015,458,458,458,458,0
|
|
20241224,175800,1339698015,458,458,458,458,0
|
|
20241224,175700,1339698015,458,458,458,458,0
|
|
20241224,175600,1339698015,458,458,458,458,0
|
|
20241224,175500,1339698015,458,458,458,458,0
|
|
20241224,175400,1339698015,458,458,458,458,0
|
|
20241224,175300,1339698015,458,458,458,458,0
|
|
20241224,175200,1339698015,458,458,458,458,0
|
|
20241224,175100,1339698015,458,458,458,458,0
|
|
20241224,175000,1339698015,458,458,458,458,0
|
|
20241224,174900,1339698015,458,458,458,458,0
|
|
20241224,174800,1339698015,458,458,458,458,0
|
|
20241224,174700,1339698015,458,458,458,458,0
|
|
20241224,174600,1339698015,458,458,458,458,0
|
|
20241224,174500,1339698015,458,458,458,458,0
|
|
20241224,174400,1339698015,458,458,458,458,0
|
|
20241224,174300,1339698015,458,458,458,458,0
|
|
20241224,174200,1339698015,458,458,458,458,11196
|
|
20241224,174100,1339698015,458,458,458,458,0
|
|
20241224,174000,1339698015,458,458,458,458,0
|
|
20241224,173900,1339698015,458,458,458,458,0
|
|
20241224,173800,1339698015,458,458,458,458,0
|
|
20241224,173700,1339698015,458,458,458,458,0
|
|
20241224,173600,1339698015,458,458,458,458,0
|
|
20241224,173500,1339698015,458,458,458,458,0
|
|
20241224,173400,1339698015,458,458,458,458,0
|
|
20241224,173300,1339698015,458,458,458,458,0
|
|
20241224,173200,1339698015,458,458,458,458,0
|
|
20241224,173100,1339698015,458,458,458,458,0
|
|
20241224,173000,1339698015,458,458,458,458,0
|
|
20241224,172900,1339698015,458,458,458,458,0
|
|
20241224,172800,1339698015,458,458,458,458,0
|
|
20241224,172700,1339698015,458,458,458,458,0
|
|
20241224,172600,1339698015,458,458,458,458,0
|
|
20241224,172500,1339698015,458,458,458,458,0
|
|
20241224,172400,1339698015,458,458,458,458,0
|
|
20241224,172300,1339698015,458,458,458,458,0
|
|
20241224,172200,1339698015,458,458,458,458,0
|
|
20241224,172100,1339698015,458,458,458,458,0
|
|
20241224,172000,1339698015,458,458,458,458,0
|
|
20241224,171900,1339698015,458,458,458,458,0
|
|
20241224,171800,1339698015,458,458,458,458,0
|
|
20241224,171700,1339698015,458,458,458,458,0
|
|
20241224,171600,1339698015,458,458,458,458,0
|
|
20241224,171500,1339698015,458,458,458,458,0
|
|
20241224,171400,1339698015,458,458,458,458,0
|
|
20241224,171300,1339698015,458,458,458,458,0
|
|
20241224,171200,1339698015,458,458,458,458,11196
|
|
20241224,171100,1339698015,458,458,458,458,0
|
|
20241224,171000,1339698015,458,458,458,458,0
|
|
20241224,170900,1339698015,458,458,458,458,0
|
|
20241224,170800,1339698015,458,458,458,458,0
|
|
20241224,170700,1339698015,458,458,458,458,0
|
|
20241224,170600,1339698015,458,458,458,458,0
|
|
20241224,170500,1339698015,458,458,458,458,0
|
|
20241224,170400,1339698015,458,458,458,458,0
|
|
20241224,170300,1339698015,458,458,458,458,0
|
|
20241224,170200,1339698015,458,458,458,458,0
|
|
20241224,170100,1339698015,458,458,458,458,0
|
|
20241224,170000,1339698015,458,458,458,458,0
|
|
20241224,165900,1339698015,458,458,458,458,0
|
|
20241224,165800,1339698015,458,458,458,458,0
|
|
20241224,165700,1339698015,458,458,458,458,0
|
|
20241224,165600,1339698015,458,458,458,458,0
|
|
20241224,165500,1339698015,458,458,458,458,0
|
|
20241224,165400,1339698015,458,458,458,458,0
|
|
20241224,165300,1339698015,458,458,458,458,0
|
|
20241224,165200,1339698015,458,458,458,458,0
|
|
20241224,165100,1339698015,458,458,458,458,0
|
|
20241224,165000,1339698015,458,458,458,458,0
|
|
20241224,164900,1339698015,458,458,458,458,0
|
|
20241224,164800,1339698015,458,458,458,458,0
|
|
20241224,164700,1339698015,458,458,458,458,0
|
|
20241224,164600,1339698015,458,458,458,458,0
|
|
20241224,164500,1339698015,458,458,458,458,0
|
|
20241224,164400,1339698015,458,458,458,458,0
|
|
20241224,164300,1339698015,458,458,458,458,0
|
|
20241224,164200,1339698015,458,458,458,458,11196
|
|
20241224,164100,1339698015,458,458,458,458,0
|
|
20241224,164000,1339698015,458,458,458,458,0
|
|
20241224,163900,1339698015,458,458,458,458,0
|
|
20241224,163800,1339698015,458,458,458,458,0
|
|
20241224,163700,1339698015,458,458,458,458,0
|
|
20241224,163600,1339698015,458,458,458,458,0
|
|
20241224,163500,1339698015,458,458,458,458,0
|
|
20241224,163400,1339698015,458,458,458,458,0
|
|
20241224,163300,1339698015,458,458,458,458,0
|
|
20241224,163200,1339698015,458,458,458,458,0
|
|
20241224,163100,1339698015,458,458,458,458,0
|
|
20241224,163000,1339698015,458,458,458,458,0
|
|
20241224,162900,1339698015,458,458,458,458,0
|
|
20241224,162800,1339698015,458,458,458,458,0
|
|
20241224,162700,1339698015,458,458,458,458,0
|
|
20241224,162600,1339698015,458,458,458,458,0
|
|
20241224,162500,1339698015,458,458,458,458,0
|
|
20241224,162400,1339698015,458,458,458,458,0
|
|
20241224,162300,1339698015,458,458,458,458,0
|
|
20241224,162200,1339698015,458,458,458,458,0
|
|
20241224,162100,1339698015,458,458,458,458,0
|
|
20241224,162000,1339698015,458,458,458,458,0
|
|
20241224,161900,1339698015,458,458,458,458,0
|
|
20241224,161800,1339698015,458,458,458,458,0
|
|
20241224,161700,1339698015,458,458,458,458,0
|
|
20241224,161600,1339698015,458,458,458,458,0
|
|
20241224,161500,1339698015,458,458,458,458,0
|
|
20241224,161400,1339698015,458,458,458,458,0
|
|
20241224,161300,1339698015,458,458,458,458,0
|
|
20241224,161200,1339698015,458,458,458,458,11196
|
|
20241224,161100,1339698015,458,458,458,458,0
|
|
20241224,161000,1339698015,458,458,458,458,0
|
|
20241224,160900,1339698015,458,458,458,458,0
|
|
20241224,160800,1339698015,458,458,458,458,0
|
|
20241224,160700,1339698015,458,458,458,458,0
|
|
20241224,160600,1339698015,458,458,458,458,0
|
|
20241224,160500,1339698015,458,458,458,458,0
|
|
20241224,160400,1339698015,458,458,458,458,0
|
|
20241224,160300,1339698015,458,458,458,458,0
|
|
20241224,160200,1339698015,458,458,458,458,0
|
|
20241224,160100,1339698015,458,458,458,458,0
|
|
20241224,160000,1339698015,458,458,458,458,0
|
|
20241224,155900,1339698015,458,458,458,458,0
|
|
20241224,155800,1339698015,458,458,458,458,0
|
|
20241224,155700,1339698015,458,458,458,458,0
|
|
20241224,155600,1339698015,458,458,458,458,0
|
|
20241224,155500,1339698015,458,458,458,458,0
|
|
20241224,155400,1339698015,458,458,458,458,0
|
|
20241224,155300,1339698015,458,458,458,458,0
|
|
20241224,155200,1339698015,458,458,458,458,0
|
|
20241224,155100,1339698015,458,458,458,458,0
|
|
20241224,155000,1339698015,458,458,458,458,0
|
|
20241224,154900,1339698015,458,458,458,458,0
|
|
20241224,154800,1339698015,458,458,458,458,0
|
|
20241224,154700,1339698015,458,458,458,458,0
|
|
20241224,154600,1339698015,458,458,458,458,0
|
|
20241224,154500,1339698015,458,458,458,458,0
|
|
20241224,154400,1339698015,458,458,458,458,0
|
|
20241224,154300,1339698015,458,458,458,458,0
|
|
20241224,154200,1339698015,458,458,458,458,11196
|
|
20241224,154100,1339698015,458,458,458,458,0
|
|
20241224,154000,1339698015,458,458,458,458,0
|
|
20241224,153900,1339698015,458,458,458,458,0
|
|
20241224,153800,1339698015,458,458,458,458,0
|
|
20241224,153700,1339698015,458,458,458,458,0
|
|
20241224,153600,1339698015,458,458,458,458,0
|
|
20241224,153500,1339698015,458,458,458,458,0
|
|
20241224,153400,1339698015,458,458,458,458,0
|
|
20241224,153300,1339698015,458,458,458,458,0
|
|
20241224,153200,1339698015,458,458,458,458,0
|
|
20241224,153100,1339698015,458,458,458,458,0
|
|
20241224,153000,1339698015,458,458,458,458,11196
|
|
20241224,152900,1334570247,470,470,470,470,0
|
|
20241224,152800,1334570247,470,470,470,470,0
|
|
20241224,152700,1334570247,470,470,470,470,0
|
|
20241224,152600,1334570247,470,470,470,470,0
|
|
20241224,152500,1334570247,470,470,470,470,0
|
|
20241224,152400,1334570247,470,470,470,470,0
|
|
20241224,152300,1334570247,470,470,470,470,0
|
|
20241224,152200,1334570247,470,470,470,470,0
|
|
20241224,152100,1334570247,470,470,470,470,0
|
|
20241224,152000,1334570247,470,470,470,470,0
|
|
20241224,151900,1334570247,470,468,470,462,3934
|
|
20241224,151800,1332722693,469,463,469,463,6185
|
|
20241224,151700,1329850038,463,458,463,458,12486
|
|
20241224,151600,1324107199,458,471,471,458,4908
|
|
20241224,151500,1321836026,473,472,473,472,1687
|
|
20241224,151400,1321038103,473,471,473,471,11614
|
|
20241224,151300,1315562877,471,464,472,464,6308
|
|
20241224,151200,1312592845,464,460,464,460,4100
|
|
20241224,151100,1310693397,460,460,460,456,2884
|
|
20241224,151000,1309371502,460,461,464,459,2518
|
|
20241224,150900,1308207297,461,459,461,457,7952
|
|
20241224,150800,1304564185,459,454,459,454,3437
|
|
20241224,150700,1302999700,453,450,453,450,5000
|
|
20241224,150600,1300742326,450,450,451,450,5160
|
|
20241224,150500,1298416724,451,447,452,445,2524
|
|
20241224,150400,1297284530,450,447,450,447,5102
|
|
20241224,150300,1294996880,447,449,449,445,2610
|
|
20241224,150200,1293825352,449,447,449,445,13457
|
|
20241224,150100,1287828377,447,447,450,446,7052
|
|
20241224,150000,1284672937,446,450,451,446,13289
|
|
20241224,145900,1278692121,450,450,450,448,8620
|
|
20241224,145800,1274817837,450,448,450,448,979
|
|
20241224,145700,1274377718,447,454,454,443,41637
|
|
20241224,145600,1255757416,452,452,453,452,4
|
|
20241224,145500,1255755606,450,456,456,450,8001
|
|
20241224,145400,1252149289,453,455,455,453,591
|
|
20241224,145300,1251881366,455,454,457,454,10585
|
|
20241224,145200,1247064358,454,453,454,453,673
|
|
20241224,145100,1246759468,452,452,452,452,1
|
|
20241224,145000,1246759016,456,456,456,456,0
|
|
20241224,144900,1246759016,456,456,456,456,1
|
|
20241224,144800,1246758560,452,452,452,452,0
|
|
20241224,144700,1246758560,452,453,453,452,443
|
|
20241224,144600,1246558290,457,456,457,456,2505
|
|
20241224,144500,1245413515,457,455,458,451,10031
|
|
20241224,144400,1240830747,455,454,455,451,4342
|
|
20241224,144300,1238862887,454,454,455,451,4956
|
|
20241224,144200,1236612889,454,455,455,451,19707
|
|
20241224,144100,1227700931,455,457,457,455,3735
|
|
20241224,144000,1225998579,458,458,458,458,101
|
|
20241224,143900,1225952321,458,458,458,458,2281
|
|
20241224,143800,1224907623,459,459,459,459,127
|
|
20241224,143700,1224849330,459,461,461,459,7828
|
|
20241224,143600,1221240918,461,463,463,461,1000
|
|
20241224,143500,1220779623,463,462,464,462,1129
|
|
20241224,143400,1220257574,461,461,461,461,885
|
|
20241224,143300,1219849589,462,464,464,461,7117
|
|
20241224,143200,1216560814,464,465,465,464,1446
|
|
20241224,143100,1215889755,465,465,465,465,6
|
|
20241224,143000,1215886965,465,465,465,465,1183
|
|
20241224,142900,1215336870,465,465,465,465,119
|
|
20241224,142800,1215281535,465,465,465,465,4
|
|
20241224,142700,1215279675,465,465,465,465,0
|
|
20241224,142600,1215279675,465,470,470,465,5618
|
|
20241224,142500,1212650359,470,464,470,460,23665
|
|
20241224,142400,1201607653,463,463,463,463,90
|
|
20241224,142300,1201565983,463,466,466,463,15158
|
|
20241224,142200,1194522675,466,466,467,465,12610
|
|
20241224,142100,1188648285,467,468,469,467,24191
|
|
20241224,142000,1177328325,468,470,470,468,5122
|
|
20241224,141900,1174923756,471,474,474,470,5464
|
|
20241224,141800,1172350275,473,471,473,471,1876
|
|
20241224,141700,1171462933,473,472,473,472,163
|
|
20241224,141600,1171385986,473,473,473,473,864
|
|
20241224,141500,1170977314,473,473,473,473,53
|
|
20241224,141400,1170952245,473,473,473,473,278
|
|
20241224,141300,1170820751,473,472,473,472,1032
|
|
20241224,141200,1170333474,472,472,472,472,984
|
|
20241224,141100,1169869026,472,470,472,470,1265
|
|
20241224,141000,1169273824,470,470,470,470,0
|
|
20241224,140900,1169273824,470,470,470,470,10
|
|
20241224,140800,1169269124,471,471,472,471,2002
|
|
20241224,140700,1168325576,470,470,470,470,2
|
|
20241224,140600,1168324636,470,469,470,469,3095
|
|
20241224,140500,1166869988,469,469,469,469,186
|
|
20241224,140400,1166782754,469,469,469,469,15
|
|
20241224,140300,1166775719,469,469,469,469,133
|
|
20241224,140200,1166713342,470,470,470,470,0
|
|
20241224,140100,1166713342,470,470,470,470,1
|
|
20241224,140000,1166712872,470,470,470,470,0
|
|
20241224,135900,1166712872,470,470,470,470,0
|
|
20241224,135800,1166712872,470,470,470,470,16
|
|
20241224,135700,1166705352,468,470,470,468,148
|
|
20241224,135600,1166636000,468,469,469,468,4055
|
|
20241224,135500,1164737015,469,469,469,469,1375
|
|
20241224,135400,1164092140,469,469,469,469,3775
|
|
20241224,135300,1162321665,469,468,469,468,6
|
|
20241224,135200,1162318855,467,467,467,467,40
|
|
20241224,135100,1162300175,467,467,467,467,1000
|
|
20241224,135000,1161833175,469,469,469,469,0
|
|
20241224,134900,1161833175,469,469,469,469,0
|
|
20241224,134800,1161833175,469,469,469,469,26
|
|
20241224,134700,1161820981,467,467,467,467,795
|
|
20241224,134600,1161449716,467,467,467,467,678
|
|
20241224,134500,1161133090,468,469,469,468,494
|
|
20241224,134400,1160901698,469,469,469,469,4
|
|
20241224,134300,1160899822,469,469,469,469,0
|
|
20241224,134200,1160899822,469,469,469,469,465
|
|
20241224,134100,1160681737,468,469,469,468,689
|
|
20241224,134000,1160359282,469,469,469,469,150
|
|
20241224,133900,1160288932,470,470,470,470,921
|
|
20241224,133800,1159856062,470,470,470,470,2131
|
|
20241224,133700,1158854492,470,469,470,469,1026
|
|
20241224,133600,1158372958,470,470,470,470,1
|
|
20241224,133500,1158372488,469,469,469,469,302
|
|
20241224,133400,1158230850,469,468,469,468,1777
|
|
20241224,133300,1157399164,468,468,469,468,7274
|
|
20241224,133200,1153994882,468,463,468,463,13842
|
|
20241224,133100,1147529330,466,466,466,466,100
|
|
20241224,133000,1147482730,466,466,466,466,0
|
|
20241224,132900,1147482730,466,466,466,466,1
|
|
20241224,132800,1147482264,464,464,466,464,2889
|
|
20241224,132700,1146141679,464,466,466,464,230
|
|
20241224,132600,1146034799,467,467,467,467,0
|
|
20241224,132500,1146034799,467,467,467,467,0
|
|
20241224,132400,1146034799,467,467,467,467,0
|
|
20241224,132300,1146034799,467,467,467,467,0
|
|
20241224,132200,1146034799,467,467,467,467,600
|
|
20241224,132100,1145754599,467,466,467,461,12893
|
|
20241224,132000,1139787367,466,467,467,466,12
|
|
20241224,131900,1139781772,467,468,468,466,2053
|
|
20241224,131800,1138824239,468,468,468,468,0
|
|
20241224,131700,1138824239,468,467,468,466,2176
|
|
20241224,131600,1137805904,466,466,466,466,0
|
|
20241224,131500,1137805904,466,468,468,466,303
|
|
20241224,131400,1137664312,468,468,468,468,0
|
|
20241224,131300,1137664312,468,466,468,466,1704
|
|
20241224,131200,1136868369,466,466,466,466,210
|
|
20241224,131100,1136770509,466,467,467,466,103
|
|
20241224,131000,1136722508,467,467,467,467,60
|
|
20241224,130900,1136694488,467,467,467,467,220
|
|
20241224,130800,1136591748,467,467,467,467,799
|
|
20241224,130700,1136218615,467,469,469,466,2711
|
|
20241224,130600,1134952189,471,471,471,471,2
|
|
20241224,130500,1134951247,468,468,468,468,100
|
|
20241224,130400,1134904447,469,469,469,469,148
|
|
20241224,130300,1134835035,470,470,470,470,9
|
|
20241224,130200,1134830805,470,470,470,469,8636
|
|
20241224,130100,1130771936,471,475,475,471,442
|
|
20241224,130000,1130563666,475,472,476,471,2462
|
|
20241224,125900,1129398410,477,477,477,472,1594
|
|
20241224,125800,1128642197,475,470,479,470,17040
|
|
20241224,125700,1120536977,472,466,472,466,11173
|
|
20241224,125600,1115288666,466,463,466,463,2294
|
|
20241224,125500,1114222915,463,463,463,463,1000
|
|
20241224,125400,1113759915,463,461,463,461,1000
|
|
20241224,125300,1113298717,461,460,461,460,2041
|
|
20241224,125200,1112359855,460,462,462,460,4413
|
|
20241224,125100,1110325556,463,459,463,459,3958
|
|
20241224,125000,1108504466,459,460,460,459,237
|
|
20241224,124900,1108395559,460,460,460,460,0
|
|
20241224,124800,1108395559,460,460,460,460,1808
|
|
20241224,124700,1107563879,459,460,460,459,250
|
|
20241224,124600,1107449128,458,460,460,458,129
|
|
20241224,124500,1107390031,461,461,461,461,2
|
|
20241224,124400,1107389109,458,459,459,458,1761
|
|
20241224,124300,1106582478,460,460,460,459,351
|
|
20241224,124200,1106421217,461,460,461,460,65
|
|
20241224,124100,1106391303,460,459,460,459,11
|
|
20241224,124000,1106386253,459,459,459,459,1
|
|
20241224,123900,1106385794,462,460,462,460,1000
|
|
20241224,123800,1105925276,458,462,462,458,7621
|
|
20241224,123700,1102420055,461,461,461,461,0
|
|
20241224,123600,1102420055,461,461,462,461,1553
|
|
20241224,123500,1101704120,461,461,461,461,13
|
|
20241224,123400,1101698127,461,461,461,461,0
|
|
20241224,123300,1101698127,461,461,461,461,7
|
|
20241224,123200,1101694900,461,461,461,461,7
|
|
20241224,123100,1101691673,461,461,461,461,18
|
|
20241224,123000,1101683375,461,461,461,461,147
|
|
20241224,122900,1101615608,461,461,461,461,622
|
|
20241224,122800,1101328866,460,460,460,460,2175
|
|
20241224,122700,1100328366,460,460,460,460,20
|
|
20241224,122600,1100319166,460,460,460,460,2
|
|
20241224,122500,1100318246,459,459,459,459,8267
|
|
20241224,122400,1096523693,459,459,459,459,2
|
|
20241224,122300,1096522775,457,457,457,457,0
|
|
20241224,122200,1096522775,457,458,458,457,2492
|
|
20241224,122100,1095382752,458,458,458,458,433
|
|
20241224,122000,1095184438,458,458,458,458,100
|
|
20241224,121900,1095138638,458,459,459,457,14
|
|
20241224,121800,1095132232,460,460,460,460,2
|
|
20241224,121700,1095131312,456,456,456,456,0
|
|
20241224,121600,1095131312,456,456,456,456,0
|
|
20241224,121500,1095131312,456,458,458,456,4688
|
|
20241224,121400,1092990956,458,458,458,458,0
|
|
20241224,121300,1092990956,458,458,458,458,852
|
|
20241224,121200,1092600740,458,458,458,458,599
|
|
20241224,121100,1092326398,458,458,458,458,230
|
|
20241224,121000,1092221058,458,460,460,458,66
|
|
20241224,120900,1092190763,460,460,460,460,5
|
|
20241224,120800,1092188463,460,460,460,460,1802
|
|
20241224,120700,1091359543,459,460,460,459,1080
|
|
20241224,120600,1090862773,460,461,461,460,103
|
|
20241224,120500,1090815323,461,462,462,461,160
|
|
20241224,120400,1090741423,461,462,462,461,440
|
|
20241224,120300,1090538173,462,460,462,460,10180
|
|
20241224,120200,1085838671,460,457,460,457,867
|
|
20241224,120100,1085439857,459,458,459,458,823
|
|
20241224,120000,1085062458,457,457,458,457,258
|
|
20241224,115900,1084944551,457,457,457,455,7148
|
|
20241224,115800,1081680815,457,456,457,456,544
|
|
20241224,115700,1081432731,456,456,456,455,1107
|
|
20241224,115600,1080927940,456,457,457,456,104
|
|
20241224,115500,1080880514,457,456,458,456,1789
|
|
20241224,115400,1080064529,457,457,457,457,3
|
|
20241224,115300,1080063158,456,456,456,456,29
|
|
20241224,115200,1080049934,458,458,458,458,0
|
|
20241224,115100,1080049934,458,458,458,458,1802
|
|
20241224,115000,1079224618,455,455,455,455,2
|
|
20241224,114900,1079223708,455,456,456,455,186
|
|
20241224,114800,1079139076,456,456,456,456,8193
|
|
20241224,114700,1075403068,456,457,457,456,223
|
|
20241224,114600,1075301362,458,458,458,458,63
|
|
20241224,114500,1075272508,459,459,459,459,100
|
|
20241224,114400,1075226608,458,458,458,458,194
|
|
20241224,114300,1075137756,458,456,458,456,373
|
|
20241224,114200,1074967662,455,455,455,455,1275
|
|
20241224,114100,1074387537,456,456,456,456,54
|
|
20241224,114000,1074362913,457,456,457,456,101
|
|
20241224,113900,1074316757,456,456,456,456,2
|
|
20241224,113800,1074315845,455,454,456,454,498
|
|
20241224,113700,1074089283,452,452,452,452,1000
|
|
20241224,113600,1073637283,452,452,452,452,6157
|
|
20241224,113500,1070854319,455,453,455,452,7257
|
|
20241224,113400,1067567552,454,454,454,454,5176
|
|
20241224,113300,1065217648,454,455,456,454,7119
|
|
20241224,113200,1061978885,455,456,458,455,2832
|
|
20241224,113100,1060688497,456,456,458,456,2543
|
|
20241224,113000,1059528789,456,456,456,456,2222
|
|
20241224,112900,1058515557,456,456,456,456,500
|
|
20241224,112800,1058287557,456,458,458,456,8581
|
|
20241224,112700,1054372592,458,458,458,457,1613
|
|
20241224,112600,1053633938,458,458,458,458,2213
|
|
20241224,112500,1052620384,458,459,459,458,777
|
|
20241224,112400,1052264023,458,457,458,457,2906
|
|
20241224,112300,1050935976,457,457,457,457,201
|
|
20241224,112200,1050844119,457,456,457,456,7634
|
|
20241224,112100,1047356686,454,454,454,454,5
|
|
20241224,112000,1047354416,454,454,459,454,1151
|
|
20241224,111900,1046829554,454,458,458,454,12609
|
|
20241224,111800,1041097633,459,459,460,458,285
|
|
20241224,111700,1040967011,459,459,459,459,387
|
|
20241224,111600,1040789378,459,460,460,459,1088
|
|
20241224,111500,1040289977,460,461,461,460,1007
|
|
20241224,111400,1039825751,462,459,462,458,52011
|
|
20241224,111300,1016001381,459,462,462,459,23781
|
|
20241224,111200,1005043978,459,469,469,459,18127
|
|
20241224,111100,996644886,469,466,469,466,53
|
|
20241224,111000,996620182,466,467,467,466,2345
|
|
20241224,110900,995526354,466,468,468,466,525
|
|
20241224,110800,995281204,470,470,470,470,0
|
|
20241224,110700,995281204,470,467,470,466,7136
|
|
20241224,110600,991951488,468,469,472,468,6386
|
|
20241224,110500,988956829,469,470,472,469,5889
|
|
20241224,110400,986192483,472,470,472,470,4
|
|
20241224,110300,986190600,471,470,472,468,2003
|
|
20241224,110200,985250154,470,470,470,470,468
|
|
20241224,110100,985030194,470,470,470,470,311
|
|
20241224,110000,984884024,470,472,474,470,2575
|
|
20241224,105900,983666706,472,469,472,469,8869
|
|
20241224,105800,979494297,469,466,469,466,3624
|
|
20241224,105700,977797838,466,466,466,466,1060
|
|
20241224,105600,977303878,468,467,468,467,5101
|
|
20241224,105500,974918100,467,465,467,464,8352
|
|
20241224,105400,971038114,464,465,465,464,3709
|
|
20241224,105300,969317137,464,465,467,464,13187
|
|
20241224,105200,963179507,465,465,465,465,3
|
|
20241224,105100,963178112,466,462,466,462,2093
|
|
20241224,105000,962211134,461,463,464,461,9863
|
|
20241224,104900,957651821,463,467,468,463,7211
|
|
20241224,104800,954305963,467,464,468,461,28212
|
|
20241224,104700,941248237,463,471,471,463,24788
|
|
20241224,104600,929733337,470,471,471,470,153
|
|
20241224,104500,929661424,471,469,471,469,3451
|
|
20241224,104400,928039707,470,472,472,470,2213
|
|
20241224,104300,926999075,470,472,472,470,1022
|
|
20241224,104200,926516873,472,471,472,470,5830
|
|
20241224,104100,923765469,471,469,471,468,12254
|
|
20241224,104000,918019986,468,469,469,468,6073
|
|
20241224,103900,915176090,471,471,471,467,20089
|
|
20241224,103800,905761463,471,475,475,471,29032
|
|
20241224,103700,892050971,475,478,481,475,29569
|
|
20241224,103600,877941687,478,479,482,478,5878
|
|
20241224,103500,875121972,478,478,481,477,19115
|
|
20241224,103400,865979356,478,484,487,477,83261
|
|
20241224,103300,826081538,485,487,489,483,44364
|
|
20241224,103200,804514981,487,494,500,487,128986
|
|
20241224,103100,740787941,494,488,495,486,93186
|
|
20241224,103000,694960773,486,487,490,479,47859
|
|
20241224,102900,671623432,488,479,489,479,45150
|
|
20241224,102800,649744737,480,477,480,477,30201
|
|
20241224,102700,635306089,475,475,476,473,7047
|
|
20241224,102600,631959134,473,475,476,472,10248
|
|
20241224,102500,627100572,475,475,476,475,1726
|
|
20241224,102400,626280072,475,476,476,475,603
|
|
20241224,102300,625993645,475,476,476,474,3238
|
|
20241224,102200,624455675,476,476,476,475,1808
|
|
20241224,102100,623595467,476,475,476,474,2433
|
|
20241224,102000,622440462,475,476,476,475,1286
|
|
20241224,101900,621828327,477,476,477,475,10551
|
|
20241224,101800,616806319,477,477,477,477,1159
|
|
20241224,101700,616253476,476,477,477,476,1702
|
|
20241224,101600,615443119,477,476,477,476,929
|
|
20241224,101500,615000787,477,477,477,474,9607
|
|
20241224,101400,610431846,475,476,478,475,100
|
|
20241224,101300,610384260,476,477,479,475,1941
|
|
20241224,101200,609459414,477,476,477,469,30411
|
|
20241224,101100,595118445,476,478,478,476,16601
|
|
20241224,101000,587215265,480,475,480,474,8895
|
|
20241224,100900,582976409,476,478,478,475,2525
|
|
20241224,100800,581771369,477,475,481,475,8337
|
|
20241224,100700,577793098,475,475,477,474,11649
|
|
20241224,100600,572252806,477,477,483,475,89406
|
|
20241224,100500,529438503,479,467,479,467,34906
|
|
20241224,100400,512884616,466,466,466,466,1527
|
|
20241224,100300,512173034,465,465,465,465,2315
|
|
20241224,100200,511096559,465,464,465,462,607
|
|
20241224,100100,510814326,462,462,464,462,713
|
|
20241224,100000,510484912,462,463,463,462,21535
|
|
20241224,095900,500535741,463,461,465,461,1918
|
|
20241224,095800,499649210,460,458,460,457,3902
|
|
20241224,095700,497860472,459,459,459,458,1473
|
|
20241224,095600,497185832,459,461,461,459,1290
|
|
20241224,095500,496592896,461,461,462,461,2152
|
|
20241224,095400,495598979,461,462,462,458,3129
|
|
20241224,095300,494157490,462,461,462,461,428
|
|
20241224,095200,493959921,462,463,463,461,1211
|
|
20241224,095100,493400916,464,464,464,464,3316
|
|
20241224,095000,491862292,465,470,470,465,2785
|
|
20241224,094900,490566156,470,470,470,470,4705
|
|
20241224,094800,488354806,470,468,470,468,5641
|
|
20241224,094700,485710414,467,473,473,466,32081
|
|
20241224,094600,470626509,473,469,473,469,5259
|
|
20241224,094500,468149197,471,473,473,463,8391
|
|
20241224,094400,464245605,469,476,477,469,7573
|
|
20241224,094300,460660939,473,470,477,470,42121
|
|
20241224,094200,440670312,471,466,476,464,41954
|
|
20241224,094100,420840126,469,468,469,464,3773
|
|
20241224,094000,419074882,465,465,468,465,3062
|
|
20241224,093900,417645775,467,466,468,463,11261
|
|
20241224,093800,412410792,467,460,467,460,10014
|
|
20241224,093700,407767521,460,458,462,458,21453
|
|
20241224,093600,397917620,458,457,460,454,20356
|
|
20241224,093500,388594174,458,459,459,458,1124
|
|
20241224,093400,388078367,458,455,458,455,1500
|
|
20241224,093300,387392120,455,457,457,455,5164
|
|
20241224,093200,385040383,458,455,459,452,19445
|
|
20241224,093100,376148730,455,453,455,453,671
|
|
20241224,093000,375843625,455,451,455,451,5352
|
|
20241224,092900,373423679,451,451,451,451,2170
|
|
20241224,092800,372445009,451,453,453,451,8059
|
|
20241224,092700,368803478,453,454,454,453,1415
|
|
20241224,092600,368161354,455,455,455,454,4658
|
|
20241224,092500,366042199,454,456,456,454,6114
|
|
20241224,092400,363259131,455,452,455,451,12498
|
|
20241224,092300,357588233,453,450,453,450,6888
|
|
20241224,092200,354478323,450,450,450,447,1373
|
|
20241224,092100,353861734,447,447,448,447,8601
|
|
20241224,092000,350011340,448,447,450,447,28583
|
|
20241224,091900,337192580,447,447,447,447,19765
|
|
20241224,091800,328357625,447,446,448,446,1620
|
|
20241224,091700,327632201,448,446,449,446,4674
|
|
20241224,091600,325539595,446,445,446,443,15428
|
|
20241224,091500,318684923,446,445,446,445,3245
|
|
20241224,091400,317238445,446,445,449,445,25771
|
|
20241224,091300,305737195,445,445,447,442,37294
|
|
20241224,091200,289171255,445,447,447,442,29835
|
|
20241224,091100,275920164,446,447,447,446,954
|
|
20241224,091000,275494569,447,448,448,445,11266
|
|
20241224,090900,270467726,447,451,451,447,13632
|
|
20241224,090800,264333480,450,450,452,445,24465
|
|
20241224,090700,253363113,450,452,452,447,24934
|
|
20241224,090600,242162113,450,446,452,446,33455
|
|
20241224,090500,227128413,444,444,447,441,60745
|
|
20241224,090400,200165461,444,449,452,443,88214
|
|
20241224,090300,160658872,449,454,454,449,75385
|
|
20241224,090200,126703657,454,457,457,452,43567
|
|
20241224,090100,106917492,457,455,458,452,46631
|
|
20241224,090000,85685182,452,463,463,452,187005
|