756 lines
34 KiB
CSV
756 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,213300,2277094071,904,904,904,904,38555
|
|
20241206,213200,2277094071,904,904,904,904,0
|
|
20241206,213100,2277094071,904,904,904,904,0
|
|
20241206,213000,2277094071,904,904,904,904,0
|
|
20241206,212900,2277094071,904,904,904,904,0
|
|
20241206,212800,2277094071,904,904,904,904,0
|
|
20241206,212700,2277094071,904,904,904,904,0
|
|
20241206,212600,2277094071,904,904,904,904,0
|
|
20241206,212500,2277094071,904,904,904,904,0
|
|
20241206,212400,2277094071,904,904,904,904,0
|
|
20241206,212300,2277094071,904,904,904,904,0
|
|
20241206,212200,2277094071,904,904,904,904,0
|
|
20241206,212100,2277094071,904,904,904,904,0
|
|
20241206,212000,2277094071,904,904,904,904,0
|
|
20241206,211900,2277094071,904,904,904,904,0
|
|
20241206,211800,2277094071,904,904,904,904,0
|
|
20241206,211700,2277094071,904,904,904,904,0
|
|
20241206,211600,2277094071,904,904,904,904,0
|
|
20241206,211500,2277094071,904,904,904,904,0
|
|
20241206,211400,2277094071,904,904,904,904,0
|
|
20241206,211300,2277094071,904,904,904,904,0
|
|
20241206,211200,2277094071,904,904,904,904,0
|
|
20241206,211100,2277094071,904,904,904,904,0
|
|
20241206,211000,2277094071,904,904,904,904,0
|
|
20241206,210900,2277094071,904,904,904,904,0
|
|
20241206,210800,2277094071,904,904,904,904,0
|
|
20241206,210700,2277094071,904,904,904,904,0
|
|
20241206,210600,2277094071,904,904,904,904,0
|
|
20241206,210500,2277094071,904,904,904,904,0
|
|
20241206,210400,2277094071,904,904,904,904,0
|
|
20241206,210300,2277094071,904,904,904,904,38555
|
|
20241206,210200,2277094071,904,904,904,904,0
|
|
20241206,210100,2277094071,904,904,904,904,0
|
|
20241206,210000,2277094071,904,904,904,904,0
|
|
20241206,205900,2277094071,904,904,904,904,0
|
|
20241206,205800,2277094071,904,904,904,904,0
|
|
20241206,205700,2277094071,904,904,904,904,0
|
|
20241206,205600,2277094071,904,904,904,904,0
|
|
20241206,205500,2277094071,904,904,904,904,0
|
|
20241206,205400,2277094071,904,904,904,904,0
|
|
20241206,205300,2277094071,904,904,904,904,0
|
|
20241206,205200,2277094071,904,904,904,904,0
|
|
20241206,205100,2277094071,904,904,904,904,0
|
|
20241206,205000,2277094071,904,904,904,904,0
|
|
20241206,204900,2277094071,904,904,904,904,0
|
|
20241206,204800,2277094071,904,904,904,904,0
|
|
20241206,204700,2277094071,904,904,904,904,0
|
|
20241206,204600,2277094071,904,904,904,904,0
|
|
20241206,204500,2277094071,904,904,904,904,0
|
|
20241206,204400,2277094071,904,904,904,904,0
|
|
20241206,204300,2277094071,904,904,904,904,0
|
|
20241206,204200,2277094071,904,904,904,904,0
|
|
20241206,204100,2277094071,904,904,904,904,0
|
|
20241206,204000,2277094071,904,904,904,904,0
|
|
20241206,203900,2277094071,904,904,904,904,0
|
|
20241206,203800,2277094071,904,904,904,904,0
|
|
20241206,203700,2277094071,904,904,904,904,0
|
|
20241206,203600,2277094071,904,904,904,904,0
|
|
20241206,203500,2277094071,904,904,904,904,0
|
|
20241206,203400,2277094071,904,904,904,904,0
|
|
20241206,203300,2277094071,904,904,904,904,38555
|
|
20241206,203200,2277094071,904,904,904,904,0
|
|
20241206,203100,2277094071,904,904,904,904,0
|
|
20241206,203000,2277094071,904,904,904,904,0
|
|
20241206,202900,2277094071,904,904,904,904,0
|
|
20241206,202800,2277094071,904,904,904,904,0
|
|
20241206,202700,2277094071,904,904,904,904,0
|
|
20241206,202600,2277094071,904,904,904,904,0
|
|
20241206,202500,2277094071,904,904,904,904,0
|
|
20241206,202400,2277094071,904,904,904,904,0
|
|
20241206,202300,2277094071,904,904,904,904,0
|
|
20241206,202200,2277094071,904,904,904,904,0
|
|
20241206,202100,2277094071,904,904,904,904,0
|
|
20241206,202000,2277094071,904,904,904,904,0
|
|
20241206,201900,2277094071,904,904,904,904,0
|
|
20241206,201800,2277094071,904,904,904,904,0
|
|
20241206,201700,2277094071,904,904,904,904,0
|
|
20241206,201600,2277094071,904,904,904,904,0
|
|
20241206,201500,2277094071,904,904,904,904,0
|
|
20241206,201400,2277094071,904,904,904,904,0
|
|
20241206,201300,2277094071,904,904,904,904,0
|
|
20241206,201200,2277094071,904,904,904,904,0
|
|
20241206,201100,2277094071,904,904,904,904,0
|
|
20241206,201000,2277094071,904,904,904,904,0
|
|
20241206,200900,2277094071,904,904,904,904,0
|
|
20241206,200800,2277094071,904,904,904,904,0
|
|
20241206,200700,2277094071,904,904,904,904,0
|
|
20241206,200600,2277094071,904,904,904,904,0
|
|
20241206,200500,2277094071,904,904,904,904,0
|
|
20241206,200400,2277094071,904,904,904,904,0
|
|
20241206,200300,2277094071,904,904,904,904,38555
|
|
20241206,200200,2277094071,904,904,904,904,0
|
|
20241206,200100,2277094071,904,904,904,904,0
|
|
20241206,200000,2277094071,904,904,904,904,0
|
|
20241206,195900,2277094071,904,904,904,904,0
|
|
20241206,195800,2277094071,904,904,904,904,0
|
|
20241206,195700,2277094071,904,904,904,904,0
|
|
20241206,195600,2277094071,904,904,904,904,0
|
|
20241206,195500,2277094071,904,904,904,904,0
|
|
20241206,195400,2277094071,904,904,904,904,0
|
|
20241206,195300,2277094071,904,904,904,904,0
|
|
20241206,195200,2277094071,904,904,904,904,0
|
|
20241206,195100,2277094071,904,904,904,904,0
|
|
20241206,195000,2277094071,904,904,904,904,0
|
|
20241206,194900,2277094071,904,904,904,904,0
|
|
20241206,194800,2277094071,904,904,904,904,0
|
|
20241206,194700,2277094071,904,904,904,904,0
|
|
20241206,194600,2277094071,904,904,904,904,0
|
|
20241206,194500,2277094071,904,904,904,904,0
|
|
20241206,194400,2277094071,904,904,904,904,0
|
|
20241206,194300,2277094071,904,904,904,904,0
|
|
20241206,194200,2277094071,904,904,904,904,0
|
|
20241206,194100,2277094071,904,904,904,904,0
|
|
20241206,194000,2277094071,904,904,904,904,0
|
|
20241206,193900,2277094071,904,904,904,904,0
|
|
20241206,193800,2277094071,904,904,904,904,0
|
|
20241206,193700,2277094071,904,904,904,904,0
|
|
20241206,193600,2277094071,904,904,904,904,0
|
|
20241206,193500,2277094071,904,904,904,904,0
|
|
20241206,193400,2277094071,904,904,904,904,0
|
|
20241206,193300,2277094071,904,904,904,904,38555
|
|
20241206,193200,2277094071,904,904,904,904,0
|
|
20241206,193100,2277094071,904,904,904,904,0
|
|
20241206,193000,2277094071,904,904,904,904,0
|
|
20241206,192900,2277094071,904,904,904,904,0
|
|
20241206,192800,2277094071,904,904,904,904,0
|
|
20241206,192700,2277094071,904,904,904,904,0
|
|
20241206,192600,2277094071,904,904,904,904,0
|
|
20241206,192500,2277094071,904,904,904,904,0
|
|
20241206,192400,2277094071,904,904,904,904,0
|
|
20241206,192300,2277094071,904,904,904,904,0
|
|
20241206,192200,2277094071,904,904,904,904,0
|
|
20241206,192100,2277094071,904,904,904,904,0
|
|
20241206,192000,2277094071,904,904,904,904,0
|
|
20241206,191900,2277094071,904,904,904,904,0
|
|
20241206,191800,2277094071,904,904,904,904,0
|
|
20241206,191700,2277094071,904,904,904,904,0
|
|
20241206,191600,2277094071,904,904,904,904,0
|
|
20241206,191500,2277094071,904,904,904,904,0
|
|
20241206,191400,2277094071,904,904,904,904,0
|
|
20241206,191300,2277094071,904,904,904,904,0
|
|
20241206,191200,2277094071,904,904,904,904,0
|
|
20241206,191100,2277094071,904,904,904,904,0
|
|
20241206,191000,2277094071,904,904,904,904,0
|
|
20241206,190900,2277094071,904,904,904,904,0
|
|
20241206,190800,2277094071,904,904,904,904,0
|
|
20241206,190700,2277094071,904,904,904,904,0
|
|
20241206,190600,2277094071,904,904,904,904,0
|
|
20241206,190500,2277094071,904,904,904,904,0
|
|
20241206,190400,2277094071,904,904,904,904,0
|
|
20241206,190300,2277094071,904,904,904,904,38555
|
|
20241206,190200,2277094071,904,904,904,904,0
|
|
20241206,190100,2277094071,904,904,904,904,0
|
|
20241206,190000,2277094071,904,904,904,904,0
|
|
20241206,185900,2277094071,904,904,904,904,0
|
|
20241206,185800,2277094071,904,904,904,904,0
|
|
20241206,185700,2277094071,904,904,904,904,0
|
|
20241206,185600,2277094071,904,904,904,904,0
|
|
20241206,185500,2277094071,904,904,904,904,0
|
|
20241206,185400,2277094071,904,904,904,904,0
|
|
20241206,185300,2277094071,904,904,904,904,0
|
|
20241206,185200,2277094071,904,904,904,904,0
|
|
20241206,185100,2277094071,904,904,904,904,0
|
|
20241206,185000,2277094071,904,904,904,904,0
|
|
20241206,184900,2277094071,904,904,904,904,0
|
|
20241206,184800,2277094071,904,904,904,904,0
|
|
20241206,184700,2277094071,904,904,904,904,0
|
|
20241206,184600,2277094071,904,904,904,904,0
|
|
20241206,184500,2277094071,904,904,904,904,0
|
|
20241206,184400,2277094071,904,904,904,904,0
|
|
20241206,184300,2277094071,904,904,904,904,0
|
|
20241206,184200,2277094071,904,904,904,904,0
|
|
20241206,184100,2277094071,904,904,904,904,0
|
|
20241206,184000,2277094071,904,904,904,904,0
|
|
20241206,183900,2277094071,904,904,904,904,0
|
|
20241206,183800,2277094071,904,904,904,904,0
|
|
20241206,183700,2277094071,904,904,904,904,0
|
|
20241206,183600,2277094071,904,904,904,904,0
|
|
20241206,183500,2277094071,904,904,904,904,0
|
|
20241206,183400,2277094071,904,904,904,904,0
|
|
20241206,183300,2277094071,904,904,904,904,38555
|
|
20241206,183200,2277094071,904,904,904,904,0
|
|
20241206,183100,2277094071,904,904,904,904,0
|
|
20241206,183000,2277094071,904,904,904,904,0
|
|
20241206,182900,2277094071,904,904,904,904,0
|
|
20241206,182800,2277094071,904,904,904,904,0
|
|
20241206,182700,2277094071,904,904,904,904,0
|
|
20241206,182600,2277094071,904,904,904,904,0
|
|
20241206,182500,2277094071,904,904,904,904,0
|
|
20241206,182400,2277094071,904,904,904,904,0
|
|
20241206,182300,2277094071,904,904,904,904,0
|
|
20241206,182200,2277094071,904,904,904,904,0
|
|
20241206,182100,2277094071,904,904,904,904,0
|
|
20241206,182000,2277094071,904,904,904,904,0
|
|
20241206,181900,2277094071,904,904,904,904,0
|
|
20241206,181800,2277094071,904,904,904,904,0
|
|
20241206,181700,2277094071,904,904,904,904,0
|
|
20241206,181600,2277094071,904,904,904,904,0
|
|
20241206,181500,2277094071,904,904,904,904,0
|
|
20241206,181400,2277094071,904,904,904,904,0
|
|
20241206,181300,2277094071,904,904,904,904,0
|
|
20241206,181200,2277094071,904,904,904,904,0
|
|
20241206,181100,2277094071,904,904,904,904,0
|
|
20241206,181000,2277094071,904,904,904,904,0
|
|
20241206,180900,2277094071,904,904,904,904,0
|
|
20241206,180800,2277094071,904,904,904,904,0
|
|
20241206,180700,2277094071,904,904,904,904,0
|
|
20241206,180600,2277094071,904,904,904,904,0
|
|
20241206,180500,2277094071,904,904,904,904,0
|
|
20241206,180400,2277094071,904,904,904,904,0
|
|
20241206,180300,2277094071,904,904,904,904,38555
|
|
20241206,180200,2277094071,904,904,904,904,0
|
|
20241206,180100,2277094071,904,904,904,904,0
|
|
20241206,180000,2277094071,904,904,904,904,0
|
|
20241206,175900,2277094071,904,904,904,904,0
|
|
20241206,175800,2277094071,904,904,904,904,0
|
|
20241206,175700,2277094071,904,904,904,904,0
|
|
20241206,175600,2277094071,904,904,904,904,0
|
|
20241206,175500,2277094071,904,904,904,904,0
|
|
20241206,175400,2277094071,904,904,904,904,0
|
|
20241206,175300,2277094071,904,904,904,904,0
|
|
20241206,175200,2277094071,904,904,904,904,0
|
|
20241206,175100,2277094071,904,904,904,904,0
|
|
20241206,175000,2277094071,904,904,904,904,0
|
|
20241206,174900,2277094071,904,904,904,904,0
|
|
20241206,174800,2277094071,904,904,904,904,0
|
|
20241206,174700,2277094071,904,904,904,904,0
|
|
20241206,174600,2277094071,904,904,904,904,0
|
|
20241206,174500,2277094071,904,904,904,904,0
|
|
20241206,174400,2277094071,904,904,904,904,0
|
|
20241206,174300,2277094071,904,904,904,904,0
|
|
20241206,174200,2277094071,904,904,904,904,0
|
|
20241206,174100,2277094071,904,904,904,904,0
|
|
20241206,174000,2277094071,904,904,904,904,0
|
|
20241206,173900,2277094071,904,904,904,904,0
|
|
20241206,173800,2277094071,904,904,904,904,0
|
|
20241206,173700,2277094071,904,904,904,904,0
|
|
20241206,173600,2277094071,904,904,904,904,0
|
|
20241206,173500,2277094071,904,904,904,904,0
|
|
20241206,173400,2277094071,904,904,904,904,0
|
|
20241206,173300,2277094071,904,904,904,904,38555
|
|
20241206,173200,2277094071,904,904,904,904,0
|
|
20241206,173100,2277094071,904,904,904,904,0
|
|
20241206,173000,2277094071,904,904,904,904,0
|
|
20241206,172900,2277094071,904,904,904,904,0
|
|
20241206,172800,2277094071,904,904,904,904,0
|
|
20241206,172700,2277094071,904,904,904,904,0
|
|
20241206,172600,2277094071,904,904,904,904,0
|
|
20241206,172500,2277094071,904,904,904,904,0
|
|
20241206,172400,2277094071,904,904,904,904,0
|
|
20241206,172300,2277094071,904,904,904,904,0
|
|
20241206,172200,2277094071,904,904,904,904,0
|
|
20241206,172100,2277094071,904,904,904,904,0
|
|
20241206,172000,2277094071,904,904,904,904,0
|
|
20241206,171900,2277094071,904,904,904,904,0
|
|
20241206,171800,2277094071,904,904,904,904,0
|
|
20241206,171700,2277094071,904,904,904,904,0
|
|
20241206,171600,2277094071,904,904,904,904,0
|
|
20241206,171500,2277094071,904,904,904,904,0
|
|
20241206,171400,2277094071,904,904,904,904,0
|
|
20241206,171300,2277094071,904,904,904,904,0
|
|
20241206,171200,2277094071,904,904,904,904,0
|
|
20241206,171100,2277094071,904,904,904,904,0
|
|
20241206,171000,2277094071,904,904,904,904,0
|
|
20241206,170900,2277094071,904,904,904,904,0
|
|
20241206,170800,2277094071,904,904,904,904,0
|
|
20241206,170700,2277094071,904,904,904,904,0
|
|
20241206,170600,2277094071,904,904,904,904,0
|
|
20241206,170500,2277094071,904,904,904,904,0
|
|
20241206,170400,2277094071,904,904,904,904,0
|
|
20241206,170300,2277094071,904,904,904,904,38555
|
|
20241206,170200,2277094071,904,904,904,904,0
|
|
20241206,170100,2277094071,904,904,904,904,0
|
|
20241206,170000,2277094071,904,904,904,904,0
|
|
20241206,165900,2277094071,904,904,904,904,0
|
|
20241206,165800,2277094071,904,904,904,904,0
|
|
20241206,165700,2277094071,904,904,904,904,0
|
|
20241206,165600,2277094071,904,904,904,904,0
|
|
20241206,165500,2277094071,904,904,904,904,0
|
|
20241206,165400,2277094071,904,904,904,904,0
|
|
20241206,165300,2277094071,904,904,904,904,0
|
|
20241206,165200,2277094071,904,904,904,904,0
|
|
20241206,165100,2277094071,904,904,904,904,0
|
|
20241206,165000,2277094071,904,904,904,904,0
|
|
20241206,164900,2277094071,904,904,904,904,0
|
|
20241206,164800,2277094071,904,904,904,904,0
|
|
20241206,164700,2277094071,904,904,904,904,0
|
|
20241206,164600,2277094071,904,904,904,904,0
|
|
20241206,164500,2277094071,904,904,904,904,0
|
|
20241206,164400,2277094071,904,904,904,904,0
|
|
20241206,164300,2277094071,904,904,904,904,0
|
|
20241206,164200,2277094071,904,904,904,904,0
|
|
20241206,164100,2277094071,904,904,904,904,0
|
|
20241206,164000,2277094071,904,904,904,904,0
|
|
20241206,163900,2277094071,904,904,904,904,0
|
|
20241206,163800,2277094071,904,904,904,904,0
|
|
20241206,163700,2277094071,904,904,904,904,0
|
|
20241206,163600,2277094071,904,904,904,904,0
|
|
20241206,163500,2277094071,904,904,904,904,0
|
|
20241206,163400,2277094071,904,904,904,904,0
|
|
20241206,163300,2277094071,904,904,904,904,38555
|
|
20241206,163200,2277094071,904,904,904,904,0
|
|
20241206,163100,2277094071,904,904,904,904,0
|
|
20241206,163000,2277094071,904,904,904,904,0
|
|
20241206,162900,2277094071,904,904,904,904,0
|
|
20241206,162800,2277094071,904,904,904,904,0
|
|
20241206,162700,2277094071,904,904,904,904,0
|
|
20241206,162600,2277094071,904,904,904,904,0
|
|
20241206,162500,2277094071,904,904,904,904,0
|
|
20241206,162400,2277094071,904,904,904,904,0
|
|
20241206,162300,2277094071,904,904,904,904,0
|
|
20241206,162200,2277094071,904,904,904,904,0
|
|
20241206,162100,2277094071,904,904,904,904,0
|
|
20241206,162000,2277094071,904,904,904,904,0
|
|
20241206,161900,2277094071,904,904,904,904,0
|
|
20241206,161800,2277094071,904,904,904,904,0
|
|
20241206,161700,2277094071,904,904,904,904,0
|
|
20241206,161600,2277094071,904,904,904,904,0
|
|
20241206,161500,2277094071,904,904,904,904,0
|
|
20241206,161400,2277094071,904,904,904,904,0
|
|
20241206,161300,2277094071,904,904,904,904,0
|
|
20241206,161200,2277094071,904,904,904,904,0
|
|
20241206,161100,2277094071,904,904,904,904,0
|
|
20241206,161000,2277094071,904,904,904,904,0
|
|
20241206,160900,2277094071,904,904,904,904,0
|
|
20241206,160800,2277094071,904,904,904,904,0
|
|
20241206,160700,2277094071,904,904,904,904,0
|
|
20241206,160600,2277094071,904,904,904,904,0
|
|
20241206,160500,2277094071,904,904,904,904,0
|
|
20241206,160400,2277094071,904,904,904,904,0
|
|
20241206,160300,2277094071,904,904,904,904,38555
|
|
20241206,160200,2277094071,904,904,904,904,0
|
|
20241206,160100,2277094071,904,904,904,904,0
|
|
20241206,160000,2277094071,904,904,904,904,0
|
|
20241206,155900,2277094071,904,904,904,904,0
|
|
20241206,155800,2277094071,904,904,904,904,0
|
|
20241206,155700,2277094071,904,904,904,904,0
|
|
20241206,155600,2277094071,904,904,904,904,0
|
|
20241206,155500,2277094071,904,904,904,904,0
|
|
20241206,155400,2277094071,904,904,904,904,0
|
|
20241206,155300,2277094071,904,904,904,904,0
|
|
20241206,155200,2277094071,904,904,904,904,0
|
|
20241206,155100,2277094071,904,904,904,904,0
|
|
20241206,155000,2277094071,904,904,904,904,0
|
|
20241206,154900,2277094071,904,904,904,904,0
|
|
20241206,154800,2277094071,904,904,904,904,0
|
|
20241206,154700,2277094071,904,904,904,904,0
|
|
20241206,154600,2277094071,904,904,904,904,0
|
|
20241206,154500,2277094071,904,904,904,904,0
|
|
20241206,154400,2277094071,904,904,904,904,0
|
|
20241206,154300,2277094071,904,904,904,904,0
|
|
20241206,154200,2277094071,904,904,904,904,0
|
|
20241206,154100,2277094071,904,904,904,904,0
|
|
20241206,154000,2277094071,904,904,904,904,0
|
|
20241206,153900,2277094071,904,904,904,904,0
|
|
20241206,153800,2277094071,904,904,904,904,0
|
|
20241206,153700,2277094071,904,904,904,904,0
|
|
20241206,153600,2277094071,904,904,904,904,0
|
|
20241206,153500,2277094071,904,904,904,904,0
|
|
20241206,153400,2277094071,904,904,904,904,0
|
|
20241206,153300,2277094071,904,904,904,904,38555
|
|
20241206,153200,2277094071,904,904,904,904,0
|
|
20241206,153100,2277094071,904,904,904,904,0
|
|
20241206,153000,2277094071,904,904,904,904,38555
|
|
20241206,152900,2242240351,900,900,900,900,0
|
|
20241206,152800,2242240351,900,900,900,900,0
|
|
20241206,152700,2242240351,900,900,900,900,0
|
|
20241206,152600,2242240351,900,900,900,900,0
|
|
20241206,152500,2242240351,900,900,900,900,0
|
|
20241206,152400,2242240351,900,900,900,900,0
|
|
20241206,152300,2242240351,900,900,900,900,0
|
|
20241206,152200,2242240351,900,900,900,900,0
|
|
20241206,152100,2242240351,900,900,900,900,0
|
|
20241206,152000,2242240351,900,900,900,900,0
|
|
20241206,151900,2242240351,900,900,900,898,3654
|
|
20241206,151800,2238954359,900,900,900,897,3689
|
|
20241206,151700,2235639236,901,901,901,901,1200
|
|
20241206,151600,2234558036,901,899,901,899,6143
|
|
20241206,151500,2229031675,899,899,899,895,18994
|
|
20241206,151400,2212015626,898,898,899,898,2323
|
|
20241206,151300,2209929502,899,902,902,898,4951
|
|
20241206,151200,2205477086,902,903,903,901,3555
|
|
20241206,151100,2202270432,902,905,905,902,784
|
|
20241206,151000,2201561861,902,904,904,902,3676
|
|
20241206,150900,2198238995,904,904,904,902,363
|
|
20241206,150800,2197911373,904,905,905,904,1145
|
|
20241206,150700,2196876144,904,904,904,904,1726
|
|
20241206,150600,2195315840,904,904,905,904,3030
|
|
20241206,150500,2192576719,903,903,904,903,923
|
|
20241206,150400,2191743185,905,905,905,904,378
|
|
20241206,150300,2191401467,905,904,906,903,7945
|
|
20241206,150200,2184223424,904,902,904,902,2681
|
|
20241206,150100,2181801705,903,903,903,903,19
|
|
20241206,150000,2181784548,903,902,903,899,1582
|
|
20241206,145900,2180361080,903,903,903,900,1558
|
|
20241206,145800,2178956378,903,899,903,898,5448
|
|
20241206,145700,2174059013,899,899,899,898,2929
|
|
20241206,145600,2171428690,899,899,899,898,618
|
|
20241206,145500,2170873389,898,900,900,898,10716
|
|
20241206,145400,2161237457,900,900,900,900,200
|
|
20241206,145300,2161057457,904,904,904,900,101
|
|
20241206,145200,2160966529,899,903,905,899,2131
|
|
20241206,145100,2159047856,903,904,904,903,2061
|
|
20241206,145000,2157184767,903,900,903,900,2249
|
|
20241206,144900,2155154001,900,900,900,900,296
|
|
20241206,144800,2154887601,904,904,904,904,301
|
|
20241206,144700,2154615497,905,903,905,899,3090
|
|
20241206,144600,2151833514,902,902,902,902,774
|
|
20241206,144500,2151135366,900,906,906,900,5223
|
|
20241206,144400,2146432902,904,904,904,904,15
|
|
20241206,144300,2146419342,900,901,907,900,2372
|
|
20241206,144200,2144283281,900,901,901,900,2500
|
|
20241206,144100,2142031129,901,904,904,901,3935
|
|
20241206,144000,2138482475,903,903,903,903,670
|
|
20241206,143900,2137877465,904,904,904,904,0
|
|
20241206,143800,2137877465,904,904,904,904,1995
|
|
20241206,143700,2136073985,904,907,907,903,1659
|
|
20241206,143600,2134574988,908,908,908,908,470
|
|
20241206,143500,2134148228,908,908,908,908,231
|
|
20241206,143400,2133938480,905,903,905,903,433
|
|
20241206,143300,2133546925,903,906,906,903,7337
|
|
20241206,143200,2126910554,906,907,907,905,5736
|
|
20241206,143100,2121710869,910,910,910,910,10
|
|
20241206,143000,2121701769,910,910,910,910,1109
|
|
20241206,142900,2120692579,910,908,910,908,1201
|
|
20241206,142800,2119602069,910,910,910,908,860
|
|
20241206,142700,2118820925,912,909,912,908,568
|
|
20241206,142600,2118304989,910,910,911,910,4183
|
|
20241206,142500,2114495287,910,909,910,908,5381
|
|
20241206,142400,2109603586,907,908,908,907,3122
|
|
20241206,142300,2106771674,909,909,909,909,0
|
|
20241206,142200,2106771674,909,906,909,906,4682
|
|
20241206,142100,2102526506,906,904,906,904,351
|
|
20241206,142000,2102208520,904,907,907,904,5655
|
|
20241206,141900,2097092406,908,905,908,905,1180
|
|
20241206,141800,2096024501,905,905,905,904,3219
|
|
20241206,141700,2093112214,905,905,905,905,3
|
|
20241206,141600,2093109499,905,904,905,904,1010
|
|
20241206,141500,2092196449,905,905,905,905,952
|
|
20241206,141400,2091334889,905,910,910,905,4317
|
|
20241206,141300,2087425438,910,909,910,909,720
|
|
20241206,141200,2086770243,912,912,912,906,628
|
|
20241206,141100,2086200303,913,910,913,903,3979
|
|
20241206,141000,2082587294,910,905,910,905,4491
|
|
20241206,140900,2078502154,905,909,909,905,3880
|
|
20241206,140800,2074976334,910,909,913,909,353
|
|
20241206,140700,2074654900,909,908,909,908,2162
|
|
20241206,140600,2072690671,906,905,908,905,1841
|
|
20241206,140500,2071022437,906,904,906,904,697
|
|
20241206,140400,2070391735,904,904,904,902,1564
|
|
20241206,140300,2068979603,904,902,904,902,5524
|
|
20241206,140200,2063986860,903,901,903,899,6226
|
|
20241206,140100,2058377683,901,898,901,895,6771
|
|
20241206,140000,2052303633,901,901,901,901,3
|
|
20241206,135900,2052300930,898,902,902,898,1004
|
|
20241206,135800,2051399330,902,902,902,902,202
|
|
20241206,135700,2051217126,902,902,902,902,1000
|
|
20241206,135600,2050315126,902,902,902,902,1
|
|
20241206,135500,2050314224,895,897,902,895,2277
|
|
20241206,135400,2048274191,902,904,904,897,4003
|
|
20241206,135300,2044679810,904,903,904,898,16548
|
|
20241206,135200,2029787651,903,903,903,902,602
|
|
20241206,135100,2029244094,902,901,902,901,2818
|
|
20241206,135000,2026702684,901,900,901,898,883
|
|
20241206,134900,2025908315,901,901,901,901,39
|
|
20241206,134800,2025873176,901,900,901,900,103
|
|
20241206,134700,2025780473,900,900,900,897,766
|
|
20241206,134600,2025092108,901,897,901,897,957
|
|
20241206,134500,2024231362,895,895,895,895,93
|
|
20241206,134400,2024148127,895,895,895,895,473
|
|
20241206,134300,2023724792,895,895,895,895,6
|
|
20241206,134200,2023719422,890,894,894,890,29298
|
|
20241206,134100,1997604761,894,894,895,894,6079
|
|
20241206,134000,1992167098,894,895,896,894,10632
|
|
20241206,133900,1982651130,896,897,898,896,5410
|
|
20241206,133800,1977803222,897,897,897,897,137
|
|
20241206,133700,1977680333,898,896,898,896,3365
|
|
20241206,133600,1974659139,895,896,900,895,8798
|
|
20241206,133500,1966758484,896,895,896,895,1736
|
|
20241206,133400,1965204569,896,893,896,893,1852
|
|
20241206,133300,1963550629,893,895,895,892,8318
|
|
20241206,133200,1956122694,893,893,893,893,3000
|
|
20241206,133100,1953443694,893,890,893,890,590
|
|
20241206,133000,1952917039,891,891,892,890,4672
|
|
20241206,132900,1948754721,889,896,896,889,73470
|
|
20241206,132800,1883180713,896,900,900,896,10385
|
|
20241206,132700,1873862788,902,900,902,900,6217
|
|
20241206,132600,1868258054,900,900,900,900,500
|
|
20241206,132500,1867808054,900,901,903,900,151
|
|
20241206,132400,1867672077,903,901,903,900,5120
|
|
20241206,132300,1863050654,900,900,900,900,15
|
|
20241206,132200,1863037154,903,903,903,903,1
|
|
20241206,132100,1863036251,899,901,901,899,1944
|
|
20241206,132000,1861288245,903,903,903,903,0
|
|
20241206,131900,1861288245,903,903,903,903,0
|
|
20241206,131800,1861288245,903,900,903,900,4214
|
|
20241206,131700,1857487580,901,900,901,900,187
|
|
20241206,131600,1857319273,900,901,901,900,742
|
|
20241206,131500,1856651128,903,903,903,903,102
|
|
20241206,131400,1856559022,903,903,903,903,0
|
|
20241206,131300,1856559022,903,903,903,903,377
|
|
20241206,131200,1856218591,903,903,903,903,0
|
|
20241206,131100,1856218591,903,903,903,903,50
|
|
20241206,131000,1856173441,903,903,903,903,84
|
|
20241206,130900,1856097589,903,903,903,903,1
|
|
20241206,130800,1856096686,900,899,900,898,14683
|
|
20241206,130700,1842894986,899,899,899,899,1275
|
|
20241206,130600,1841748761,899,900,900,896,22548
|
|
20241206,130500,1821488731,900,901,901,900,1325
|
|
20241206,130400,1820295831,902,902,902,902,32
|
|
20241206,130300,1820266967,903,903,903,903,15
|
|
20241206,130200,1820253422,907,907,907,907,0
|
|
20241206,130100,1820253422,907,906,907,906,110
|
|
20241206,130000,1820153742,907,907,907,907,1
|
|
20241206,125900,1820152835,900,900,900,900,0
|
|
20241206,125800,1820152835,900,904,904,900,400
|
|
20241206,125700,1819792284,903,903,903,903,0
|
|
20241206,125600,1819792284,903,903,903,903,690
|
|
20241206,125500,1819169214,900,900,900,900,226
|
|
20241206,125400,1818965814,900,900,900,900,0
|
|
20241206,125300,1818965814,900,899,900,899,147
|
|
20241206,125200,1818833588,899,903,904,899,5903
|
|
20241206,125100,1813515618,903,908,908,903,3251
|
|
20241206,125000,1810577360,908,908,908,908,0
|
|
20241206,124900,1810577360,908,908,908,908,501
|
|
20241206,124800,1810122452,909,909,909,909,50
|
|
20241206,124700,1810077002,909,904,909,904,1107
|
|
20241206,124600,1809076269,908,908,908,908,500
|
|
20241206,124500,1808622269,908,908,908,908,2
|
|
20241206,124400,1808620453,908,908,908,906,4900
|
|
20241206,124300,1804171417,908,909,910,908,1824
|
|
20241206,124200,1802512034,907,906,909,906,2427
|
|
20241206,124100,1800308561,906,910,911,906,8932
|
|
20241206,124000,1792195491,910,910,910,910,733
|
|
20241206,123900,1791528461,910,909,910,909,1540
|
|
20241206,123800,1790127111,909,902,909,902,3981
|
|
20241206,123700,1786517779,902,901,902,901,10627
|
|
20241206,123600,1776940845,901,898,901,898,2628
|
|
20241206,123500,1774575508,897,902,902,897,2809
|
|
20241206,123400,1772049411,902,901,902,901,246
|
|
20241206,123300,1771827599,901,902,902,899,6026
|
|
20241206,123200,1766403167,902,902,902,902,1235
|
|
20241206,123100,1765289197,902,902,902,902,567
|
|
20241206,123000,1764777763,899,898,899,897,7550
|
|
20241206,122900,1757995808,898,898,898,898,10519
|
|
20241206,122800,1748549746,898,898,903,898,114
|
|
20241206,122700,1748447369,898,905,905,898,8383
|
|
20241206,122600,1740912101,900,900,905,900,11347
|
|
20241206,122500,1730698259,901,902,902,901,2613
|
|
20241206,122400,1728342127,901,899,901,899,400
|
|
20241206,122300,1727982327,899,902,902,899,18482
|
|
20241206,122200,1711360414,902,903,903,902,2424
|
|
20241206,122100,1709173278,903,906,906,903,199
|
|
20241206,122000,1708993578,903,903,906,903,624
|
|
20241206,121900,1708429732,907,904,907,904,501
|
|
20241206,121800,1707976825,904,904,904,904,500
|
|
20241206,121700,1707524825,903,904,906,902,3794
|
|
20241206,121600,1704100052,904,904,904,904,912
|
|
20241206,121500,1703275604,903,905,905,903,4476
|
|
20241206,121400,1699228722,908,904,908,904,10083
|
|
20241206,121300,1690104812,905,908,908,905,1748
|
|
20241206,121200,1688522635,908,908,908,908,1
|
|
20241206,121100,1688521727,905,909,909,905,7520
|
|
20241206,121000,1681714947,909,909,909,909,103
|
|
20241206,120900,1681621320,907,906,907,905,1344
|
|
20241206,120800,1680403727,906,905,906,905,507
|
|
20241206,120700,1679944885,905,905,905,905,808
|
|
20241206,120600,1679213645,905,908,908,905,748
|
|
20241206,120500,1678536151,907,907,907,907,398
|
|
20241206,120400,1678175165,907,904,907,904,114
|
|
20241206,120300,1678071803,908,905,909,905,747
|
|
20241206,120200,1677395748,904,905,910,904,1535
|
|
20241206,120100,1676007996,904,906,906,904,2171
|
|
20241206,120000,1674043715,905,909,909,905,7659
|
|
20241206,115900,1667110568,912,913,913,912,4
|
|
20241206,115800,1667106918,906,909,909,906,6772
|
|
20241206,115700,1660963213,908,911,911,908,2852
|
|
20241206,115600,1658368552,916,916,916,916,0
|
|
20241206,115500,1658368552,916,915,916,915,1058
|
|
20241206,115400,1657399540,916,915,916,915,904
|
|
20241206,115300,1656571976,910,912,912,910,2000
|
|
20241206,115200,1654749976,912,912,912,912,0
|
|
20241206,115100,1654749976,912,912,912,910,1263
|
|
20241206,115000,1653598434,915,915,915,915,4000
|
|
20241206,114900,1649938434,915,915,915,915,2
|
|
20241206,114800,1649936604,913,915,917,913,5842
|
|
20241206,114700,1644601303,917,917,917,917,175
|
|
20241206,114600,1644440828,917,917,917,917,59
|
|
20241206,114500,1644386725,919,919,919,919,0
|
|
20241206,114400,1644386725,919,911,919,911,5849
|
|
20241206,114300,1639055427,911,915,915,910,27709
|
|
20241206,114200,1613752966,918,918,918,918,1
|
|
20241206,114100,1613752048,915,915,915,915,1
|
|
20241206,114000,1613751133,915,915,915,915,671
|
|
20241206,113900,1613137168,916,916,916,916,1734
|
|
20241206,113800,1611548824,916,916,916,915,692
|
|
20241206,113700,1610915309,916,918,918,916,659
|
|
20241206,113600,1610310655,918,918,918,918,1
|
|
20241206,113500,1610309737,919,916,919,916,67
|
|
20241206,113400,1610248362,913,913,913,913,0
|
|
20241206,113300,1610248362,913,920,920,913,5784
|
|
20241206,113200,1604949049,921,920,921,917,1051
|
|
20241206,113100,1603985128,919,921,921,919,164
|
|
20241206,113000,1603834410,919,921,922,919,1865
|
|
20241206,112900,1602118961,922,918,922,918,5438
|
|
20241206,112800,1597121654,918,918,919,918,2012
|
|
20241206,112700,1595274637,918,917,919,916,13
|
|
20241206,112600,1595262722,917,919,919,917,1219
|
|
20241206,112500,1594144887,920,920,920,917,2089
|
|
20241206,112400,1592229268,916,916,916,916,0
|
|
20241206,112300,1592229268,916,917,917,916,500
|
|
20241206,112200,1591770934,924,922,924,922,5017
|
|
20241206,112100,1587140926,923,921,923,921,2000
|
|
20241206,112000,1585297458,921,920,921,920,5295
|
|
20241206,111900,1580421483,921,919,921,919,5293
|
|
20241206,111800,1575553702,919,915,919,915,1086
|
|
20241206,111700,1574557732,915,915,918,915,2509
|
|
20241206,111600,1572261397,919,915,919,915,4914
|
|
20241206,111500,1567758287,915,914,915,914,5605
|
|
20241206,111400,1562630287,914,911,914,910,4671
|
|
20241206,111300,1558377059,915,914,915,914,3109
|
|
20241206,111200,1555535430,915,914,915,914,2161
|
|
20241206,111100,1553560229,915,910,915,910,51287
|
|
20241206,111000,1506872128,910,909,910,909,3168
|
|
20241206,110900,1503990383,908,910,910,908,1621
|
|
20241206,110800,1502518475,909,908,910,908,4761
|
|
20241206,110700,1498189384,909,910,910,909,3150
|
|
20241206,110600,1495326031,908,909,909,908,7962
|
|
20241206,110500,1488091980,909,910,910,909,12879
|
|
20241206,110400,1476372458,909,909,910,908,52530
|
|
20241206,110300,1428585491,910,903,910,902,18124
|
|
20241206,110200,1412217680,903,900,903,899,3050
|
|
20241206,110100,1409472138,898,897,898,896,4769
|
|
20241206,110000,1405192180,898,899,899,896,4712
|
|
20241206,105900,1400963796,898,896,898,896,1269
|
|
20241206,105800,1399824241,898,896,898,896,2453
|
|
20241206,105700,1397625382,895,895,895,891,10626
|
|
20241206,105600,1388148696,896,894,896,894,4665
|
|
20241206,105500,1383977033,892,897,897,892,33955
|
|
20241206,105400,1353597104,897,897,897,897,11866
|
|
20241206,105300,1342953302,898,900,900,898,6790
|
|
20241206,105200,1336847968,904,898,904,898,6515
|
|
20241206,105100,1330984055,899,899,900,898,5191
|
|
20241206,105000,1326320513,898,897,898,897,2561
|
|
20241206,104900,1324022894,897,900,900,896,7380
|
|
20241206,104800,1317399289,900,905,905,898,5327
|
|
20241206,104700,1312607769,905,900,905,900,934
|
|
20241206,104600,1311767164,900,901,901,900,4564
|
|
20241206,104500,1307659417,901,901,901,901,0
|
|
20241206,104400,1307659417,901,901,901,901,5672
|
|
20241206,104300,1302548945,901,901,901,898,6045
|
|
20241206,104200,1297103420,898,898,901,897,805
|
|
20241206,104100,1296380924,897,900,900,896,11914
|
|
20241206,104000,1285684475,899,907,907,899,44511
|
|
20241206,103900,1245564925,907,907,907,907,334
|
|
20241206,103800,1245261987,910,909,910,909,894
|
|
20241206,103700,1244449339,909,913,913,902,6478
|
|
20241206,103600,1238589267,908,914,914,908,554
|
|
20241206,103500,1238084775,914,910,915,910,519
|
|
20241206,103400,1237611368,910,908,914,907,5249
|
|
20241206,103300,1232830148,906,902,908,901,16594
|
|
20241206,103200,1217831620,903,903,903,902,1511
|
|
20241206,103100,1216467488,901,901,904,900,9672
|
|
20241206,103000,1207749830,904,902,905,900,49538
|
|
20241206,102900,1163050522,900,902,902,900,9242
|
|
20241206,102800,1154732030,902,901,902,900,22449
|
|
20241206,102700,1134512611,901,902,902,896,29098
|
|
20241206,102600,1108375831,899,905,906,897,57818
|
|
20241206,102500,1056308612,906,908,908,904,18758
|
|
20241206,102400,1039311564,910,909,911,908,12571
|
|
20241206,102300,1027874433,909,907,910,907,12182
|
|
20241206,102200,1016813916,908,907,908,907,30879
|
|
20241206,102100,988797927,903,917,917,900,50747
|
|
20241206,102000,942820582,917,916,917,911,7098
|
|
20241206,101900,936337249,915,920,921,915,19130
|
|
20241206,101800,918781999,920,922,922,920,2345
|
|
20241206,101700,916623556,924,922,925,922,6860
|
|
20241206,101600,910285427,922,923,923,919,8603
|
|
20241206,101500,902368844,922,920,922,918,11011
|
|
20241206,101400,892242503,915,924,927,915,24184
|
|
20241206,101300,869991635,924,928,929,924,12289
|
|
20241206,101200,858608482,928,929,929,927,3976
|
|
20241206,101100,854919727,927,932,932,927,21755
|
|
20241206,101000,834713551,932,930,934,930,20562
|
|
20241206,100900,815577993,931,932,935,931,4380
|
|
20241206,100800,811499175,932,934,936,932,10460
|
|
20241206,100700,801728528,935,936,936,935,2824
|
|
20241206,100600,799088028,936,936,936,935,6285
|
|
20241206,100500,793205424,936,935,936,935,3
|
|
20241206,100400,793202617,935,933,935,933,2902
|
|
20241206,100300,790491591,932,933,933,932,4434
|
|
20241206,100200,786355069,934,935,935,933,183
|
|
20241206,100100,786183994,935,933,935,932,2143
|
|
20241206,100000,784184690,933,932,934,932,11710
|
|
20241206,095900,773260874,933,933,934,933,33
|
|
20241206,095800,773230084,932,932,933,932,2120
|
|
20241206,095700,771254157,932,933,933,930,5248
|
|
20241206,095600,766365758,933,933,938,926,5142
|
|
20241206,095500,761586971,937,930,940,930,19967
|
|
20241206,095400,743004204,930,935,936,926,24239
|
|
20241206,095300,720421084,935,942,942,935,7110
|
|
20241206,095200,713762407,937,944,944,937,42005
|
|
20241206,095100,674340690,943,945,947,943,1061
|
|
20241206,095000,673339745,945,945,945,945,4430
|
|
20241206,094900,669153395,945,944,947,942,10147
|
|
20241206,094800,659567026,943,944,945,943,2638
|
|
20241206,094700,657077254,945,949,949,945,4397
|
|
20241206,094600,652914282,949,946,950,946,2238
|
|
20241206,094500,650794287,946,945,946,943,8381
|
|
20241206,094400,642876768,945,942,945,940,15124
|
|
20241206,094300,628627054,942,940,946,940,7717
|
|
20241206,094200,621365608,946,948,950,937,54517
|
|
20241206,094100,570003563,950,956,956,946,27117
|
|
20241206,094000,544254267,956,954,958,952,16532
|
|
20241206,093900,528461330,953,952,957,949,11347
|
|
20241206,093800,517672472,957,954,958,951,27746
|
|
20241206,093700,491223844,958,962,962,954,14048
|
|
20241206,093600,477795391,960,964,969,960,9413
|
|
20241206,093500,468738474,969,962,969,961,7661
|
|
20241206,093400,461373542,969,964,975,960,7877
|
|
20241206,093300,453740996,964,955,964,950,21523
|
|
20241206,093200,433222156,956,969,973,956,38007
|
|
20241206,093100,396628662,973,970,973,968,13978
|
|
20241206,093000,383078279,973,975,975,966,28452
|
|
20241206,092900,355423689,973,985,985,973,8890
|
|
20241206,092800,346731021,985,993,993,981,14716
|
|
20241206,092700,332229852,993,994,994,986,1716
|
|
20241206,092600,330537045,994,997,999,984,19701
|
|
20241206,092500,310981177,1000,997,1001,997,48
|
|
20241206,092400,310933255,1001,1000,1002,997,6583
|
|
20241206,092300,304350500,1000,995,1001,993,10255
|
|
20241206,092200,294124969,996,999,999,994,1781
|
|
20241206,092100,292352413,999,997,999,991,8604
|
|
20241206,092000,283790337,997,1000,1002,997,10609
|
|
20241206,091900,273192436,1000,1009,1012,999,35428
|
|
20241206,091800,237480553,1009,999,1013,999,33696
|
|
20241206,091700,203634452,1000,996,1003,994,29262
|
|
20241206,091600,174380174,996,987,996,985,13845
|
|
20241206,091500,160681369,987,988,988,985,7868
|
|
20241206,091400,152914971,988,985,988,981,5796
|
|
20241206,091300,147204114,985,980,985,979,14473
|
|
20241206,091200,132984955,979,980,985,978,7743
|
|
20241206,091100,125385996,984,983,986,979,4138
|
|
20241206,091000,121324948,984,974,984,974,6871
|
|
20241206,090900,114601768,977,977,978,973,3570
|
|
20241206,090800,111115077,978,979,979,973,148
|
|
20241206,090700,110970487,979,978,983,978,3903
|
|
20241206,090600,107147016,979,966,979,965,7437
|
|
20241206,090500,99956984,966,971,972,965,14524
|
|
20241206,090400,85884314,972,979,979,972,28628
|
|
20241206,090300,57935960,979,984,987,979,12239
|
|
20241206,090200,45915653,984,982,986,981,11884
|
|
20241206,090100,34232099,982,976,982,976,5608
|
|
20241206,090000,28736657,976,980,981,975,27315
|