758 lines
34 KiB
CSV
758 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,213500,1737011695,911,911,911,911,91299
|
|
20241210,213400,1737011695,911,911,911,911,0
|
|
20241210,213300,1737011695,911,911,911,911,0
|
|
20241210,213200,1737011695,911,911,911,911,0
|
|
20241210,213100,1737011695,911,911,911,911,0
|
|
20241210,213000,1737011695,911,911,911,911,0
|
|
20241210,212900,1737011695,911,911,911,911,0
|
|
20241210,212800,1737011695,911,911,911,911,0
|
|
20241210,212700,1737011695,911,911,911,911,0
|
|
20241210,212600,1737011695,911,911,911,911,0
|
|
20241210,212500,1737011695,911,911,911,911,0
|
|
20241210,212400,1737011695,911,911,911,911,0
|
|
20241210,212300,1737011695,911,911,911,911,0
|
|
20241210,212200,1737011695,911,911,911,911,0
|
|
20241210,212100,1737011695,911,911,911,911,0
|
|
20241210,212000,1737011695,911,911,911,911,0
|
|
20241210,211900,1737011695,911,911,911,911,0
|
|
20241210,211800,1737011695,911,911,911,911,0
|
|
20241210,211700,1737011695,911,911,911,911,0
|
|
20241210,211600,1737011695,911,911,911,911,0
|
|
20241210,211500,1737011695,911,911,911,911,0
|
|
20241210,211400,1737011695,911,911,911,911,0
|
|
20241210,211300,1737011695,911,911,911,911,0
|
|
20241210,211200,1737011695,911,911,911,911,0
|
|
20241210,211100,1737011695,911,911,911,911,0
|
|
20241210,211000,1737011695,911,911,911,911,0
|
|
20241210,210900,1737011695,911,911,911,911,0
|
|
20241210,210800,1737011695,911,911,911,911,0
|
|
20241210,210700,1737011695,911,911,911,911,0
|
|
20241210,210600,1737011695,911,911,911,911,0
|
|
20241210,210500,1737011695,911,911,911,911,91299
|
|
20241210,210400,1737011695,911,911,911,911,0
|
|
20241210,210300,1737011695,911,911,911,911,0
|
|
20241210,210200,1737011695,911,911,911,911,0
|
|
20241210,210100,1737011695,911,911,911,911,0
|
|
20241210,210000,1737011695,911,911,911,911,0
|
|
20241210,205900,1737011695,911,911,911,911,0
|
|
20241210,205800,1737011695,911,911,911,911,0
|
|
20241210,205700,1737011695,911,911,911,911,0
|
|
20241210,205600,1737011695,911,911,911,911,0
|
|
20241210,205500,1737011695,911,911,911,911,0
|
|
20241210,205400,1737011695,911,911,911,911,0
|
|
20241210,205300,1737011695,911,911,911,911,0
|
|
20241210,205200,1737011695,911,911,911,911,0
|
|
20241210,205100,1737011695,911,911,911,911,0
|
|
20241210,205000,1737011695,911,911,911,911,0
|
|
20241210,204900,1737011695,911,911,911,911,0
|
|
20241210,204800,1737011695,911,911,911,911,0
|
|
20241210,204700,1737011695,911,911,911,911,0
|
|
20241210,204600,1737011695,911,911,911,911,0
|
|
20241210,204500,1737011695,911,911,911,911,0
|
|
20241210,204400,1737011695,911,911,911,911,0
|
|
20241210,204300,1737011695,911,911,911,911,0
|
|
20241210,204200,1737011695,911,911,911,911,0
|
|
20241210,204100,1737011695,911,911,911,911,0
|
|
20241210,204000,1737011695,911,911,911,911,0
|
|
20241210,203900,1737011695,911,911,911,911,0
|
|
20241210,203800,1737011695,911,911,911,911,0
|
|
20241210,203700,1737011695,911,911,911,911,0
|
|
20241210,203600,1737011695,911,911,911,911,0
|
|
20241210,203500,1737011695,911,911,911,911,91299
|
|
20241210,203400,1737011695,911,911,911,911,0
|
|
20241210,203300,1737011695,911,911,911,911,0
|
|
20241210,203200,1737011695,911,911,911,911,0
|
|
20241210,203100,1737011695,911,911,911,911,0
|
|
20241210,203000,1737011695,911,911,911,911,0
|
|
20241210,202900,1737011695,911,911,911,911,0
|
|
20241210,202800,1737011695,911,911,911,911,0
|
|
20241210,202700,1737011695,911,911,911,911,0
|
|
20241210,202600,1737011695,911,911,911,911,0
|
|
20241210,202500,1737011695,911,911,911,911,0
|
|
20241210,202400,1737011695,911,911,911,911,0
|
|
20241210,202300,1737011695,911,911,911,911,0
|
|
20241210,202200,1737011695,911,911,911,911,0
|
|
20241210,202100,1737011695,911,911,911,911,0
|
|
20241210,202000,1737011695,911,911,911,911,0
|
|
20241210,201900,1737011695,911,911,911,911,0
|
|
20241210,201800,1737011695,911,911,911,911,0
|
|
20241210,201700,1737011695,911,911,911,911,0
|
|
20241210,201600,1737011695,911,911,911,911,0
|
|
20241210,201500,1737011695,911,911,911,911,0
|
|
20241210,201400,1737011695,911,911,911,911,0
|
|
20241210,201300,1737011695,911,911,911,911,0
|
|
20241210,201200,1737011695,911,911,911,911,0
|
|
20241210,201100,1737011695,911,911,911,911,0
|
|
20241210,201000,1737011695,911,911,911,911,0
|
|
20241210,200900,1737011695,911,911,911,911,0
|
|
20241210,200800,1737011695,911,911,911,911,0
|
|
20241210,200700,1737011695,911,911,911,911,0
|
|
20241210,200600,1737011695,911,911,911,911,0
|
|
20241210,200500,1737011695,911,911,911,911,91299
|
|
20241210,200400,1737011695,911,911,911,911,0
|
|
20241210,200300,1737011695,911,911,911,911,0
|
|
20241210,200200,1737011695,911,911,911,911,0
|
|
20241210,200100,1737011695,911,911,911,911,0
|
|
20241210,200000,1737011695,911,911,911,911,0
|
|
20241210,195900,1737011695,911,911,911,911,0
|
|
20241210,195800,1737011695,911,911,911,911,0
|
|
20241210,195700,1737011695,911,911,911,911,0
|
|
20241210,195600,1737011695,911,911,911,911,0
|
|
20241210,195500,1737011695,911,911,911,911,0
|
|
20241210,195400,1737011695,911,911,911,911,0
|
|
20241210,195300,1737011695,911,911,911,911,0
|
|
20241210,195200,1737011695,911,911,911,911,0
|
|
20241210,195100,1737011695,911,911,911,911,0
|
|
20241210,195000,1737011695,911,911,911,911,0
|
|
20241210,194900,1737011695,911,911,911,911,0
|
|
20241210,194800,1737011695,911,911,911,911,0
|
|
20241210,194700,1737011695,911,911,911,911,0
|
|
20241210,194600,1737011695,911,911,911,911,0
|
|
20241210,194500,1737011695,911,911,911,911,0
|
|
20241210,194400,1737011695,911,911,911,911,0
|
|
20241210,194300,1737011695,911,911,911,911,0
|
|
20241210,194200,1737011695,911,911,911,911,0
|
|
20241210,194100,1737011695,911,911,911,911,0
|
|
20241210,194000,1737011695,911,911,911,911,0
|
|
20241210,193900,1737011695,911,911,911,911,0
|
|
20241210,193800,1737011695,911,911,911,911,0
|
|
20241210,193700,1737011695,911,911,911,911,0
|
|
20241210,193600,1737011695,911,911,911,911,0
|
|
20241210,193500,1737011695,911,911,911,911,91299
|
|
20241210,193400,1737011695,911,911,911,911,0
|
|
20241210,193300,1737011695,911,911,911,911,0
|
|
20241210,193200,1737011695,911,911,911,911,0
|
|
20241210,193100,1737011695,911,911,911,911,0
|
|
20241210,193000,1737011695,911,911,911,911,0
|
|
20241210,192900,1737011695,911,911,911,911,0
|
|
20241210,192800,1737011695,911,911,911,911,0
|
|
20241210,192700,1737011695,911,911,911,911,0
|
|
20241210,192600,1737011695,911,911,911,911,0
|
|
20241210,192500,1737011695,911,911,911,911,0
|
|
20241210,192400,1737011695,911,911,911,911,0
|
|
20241210,192300,1737011695,911,911,911,911,0
|
|
20241210,192200,1737011695,911,911,911,911,0
|
|
20241210,192100,1737011695,911,911,911,911,0
|
|
20241210,192000,1737011695,911,911,911,911,0
|
|
20241210,191900,1737011695,911,911,911,911,0
|
|
20241210,191800,1737011695,911,911,911,911,0
|
|
20241210,191700,1737011695,911,911,911,911,0
|
|
20241210,191600,1737011695,911,911,911,911,0
|
|
20241210,191500,1737011695,911,911,911,911,0
|
|
20241210,191400,1737011695,911,911,911,911,0
|
|
20241210,191300,1737011695,911,911,911,911,0
|
|
20241210,191200,1737011695,911,911,911,911,0
|
|
20241210,191100,1737011695,911,911,911,911,0
|
|
20241210,191000,1737011695,911,911,911,911,0
|
|
20241210,190900,1737011695,911,911,911,911,0
|
|
20241210,190800,1737011695,911,911,911,911,0
|
|
20241210,190700,1737011695,911,911,911,911,0
|
|
20241210,190600,1737011695,911,911,911,911,0
|
|
20241210,190500,1737011695,911,911,911,911,91299
|
|
20241210,190400,1737011695,911,911,911,911,0
|
|
20241210,190300,1737011695,911,911,911,911,0
|
|
20241210,190200,1737011695,911,911,911,911,0
|
|
20241210,190100,1737011695,911,911,911,911,0
|
|
20241210,190000,1737011695,911,911,911,911,0
|
|
20241210,185900,1737011695,911,911,911,911,0
|
|
20241210,185800,1737011695,911,911,911,911,0
|
|
20241210,185700,1737011695,911,911,911,911,0
|
|
20241210,185600,1737011695,911,911,911,911,0
|
|
20241210,185500,1737011695,911,911,911,911,0
|
|
20241210,185400,1737011695,911,911,911,911,0
|
|
20241210,185300,1737011695,911,911,911,911,0
|
|
20241210,185200,1737011695,911,911,911,911,0
|
|
20241210,185100,1737011695,911,911,911,911,0
|
|
20241210,185000,1737011695,911,911,911,911,0
|
|
20241210,184900,1737011695,911,911,911,911,0
|
|
20241210,184800,1737011695,911,911,911,911,0
|
|
20241210,184700,1737011695,911,911,911,911,0
|
|
20241210,184600,1737011695,911,911,911,911,0
|
|
20241210,184500,1737011695,911,911,911,911,0
|
|
20241210,184400,1737011695,911,911,911,911,0
|
|
20241210,184300,1737011695,911,911,911,911,0
|
|
20241210,184200,1737011695,911,911,911,911,0
|
|
20241210,184100,1737011695,911,911,911,911,0
|
|
20241210,184000,1737011695,911,911,911,911,0
|
|
20241210,183900,1737011695,911,911,911,911,0
|
|
20241210,183800,1737011695,911,911,911,911,0
|
|
20241210,183700,1737011695,911,911,911,911,0
|
|
20241210,183600,1737011695,911,911,911,911,0
|
|
20241210,183500,1737011695,911,911,911,911,91299
|
|
20241210,183400,1737011695,911,911,911,911,0
|
|
20241210,183300,1737011695,911,911,911,911,0
|
|
20241210,183200,1737011695,911,911,911,911,0
|
|
20241210,183100,1737011695,911,911,911,911,0
|
|
20241210,183000,1737011695,911,911,911,911,0
|
|
20241210,182900,1737011695,911,911,911,911,0
|
|
20241210,182800,1737011695,911,911,911,911,0
|
|
20241210,182700,1737011695,911,911,911,911,0
|
|
20241210,182600,1737011695,911,911,911,911,0
|
|
20241210,182500,1737011695,911,911,911,911,0
|
|
20241210,182400,1737011695,911,911,911,911,0
|
|
20241210,182300,1737011695,911,911,911,911,0
|
|
20241210,182200,1737011695,911,911,911,911,0
|
|
20241210,182100,1737011695,911,911,911,911,0
|
|
20241210,182000,1737011695,911,911,911,911,0
|
|
20241210,181900,1737011695,911,911,911,911,0
|
|
20241210,181800,1737011695,911,911,911,911,0
|
|
20241210,181700,1737011695,911,911,911,911,0
|
|
20241210,181600,1737011695,911,911,911,911,0
|
|
20241210,181500,1737011695,911,911,911,911,0
|
|
20241210,181400,1737011695,911,911,911,911,0
|
|
20241210,181300,1737011695,911,911,911,911,0
|
|
20241210,181200,1737011695,911,911,911,911,0
|
|
20241210,181100,1737011695,911,911,911,911,0
|
|
20241210,181000,1737011695,911,911,911,911,0
|
|
20241210,180900,1737011695,911,911,911,911,0
|
|
20241210,180800,1737011695,911,911,911,911,0
|
|
20241210,180700,1737011695,911,911,911,911,0
|
|
20241210,180600,1737011695,911,911,911,911,0
|
|
20241210,180500,1737011695,911,911,911,911,91299
|
|
20241210,180400,1737011695,911,911,911,911,0
|
|
20241210,180300,1737011695,911,911,911,911,0
|
|
20241210,180200,1737011695,911,911,911,911,0
|
|
20241210,180100,1737011695,911,911,911,911,0
|
|
20241210,180000,1737011695,911,911,911,911,0
|
|
20241210,175900,1737011695,911,911,911,911,0
|
|
20241210,175800,1737011695,911,911,911,911,0
|
|
20241210,175700,1737011695,911,911,911,911,0
|
|
20241210,175600,1737011695,911,911,911,911,0
|
|
20241210,175500,1737011695,911,911,911,911,0
|
|
20241210,175400,1737011695,911,911,911,911,0
|
|
20241210,175300,1737011695,911,911,911,911,0
|
|
20241210,175200,1737011695,911,911,911,911,0
|
|
20241210,175100,1737011695,911,911,911,911,0
|
|
20241210,175000,1737011695,911,911,911,911,0
|
|
20241210,174900,1737011695,911,911,911,911,0
|
|
20241210,174800,1737011695,911,911,911,911,0
|
|
20241210,174700,1737011695,911,911,911,911,0
|
|
20241210,174600,1737011695,911,911,911,911,0
|
|
20241210,174500,1737011695,911,911,911,911,0
|
|
20241210,174400,1737011695,911,911,911,911,0
|
|
20241210,174300,1737011695,911,911,911,911,0
|
|
20241210,174200,1737011695,911,911,911,911,0
|
|
20241210,174100,1737011695,911,911,911,911,0
|
|
20241210,174000,1737011695,911,911,911,911,0
|
|
20241210,173900,1737011695,911,911,911,911,0
|
|
20241210,173800,1737011695,911,911,911,911,0
|
|
20241210,173700,1737011695,911,911,911,911,0
|
|
20241210,173600,1737011695,911,911,911,911,0
|
|
20241210,173500,1737011695,911,911,911,911,91299
|
|
20241210,173400,1737011695,911,911,911,911,0
|
|
20241210,173300,1737011695,911,911,911,911,0
|
|
20241210,173200,1737011695,911,911,911,911,0
|
|
20241210,173100,1737011695,911,911,911,911,0
|
|
20241210,173000,1737011695,911,911,911,911,0
|
|
20241210,172900,1737011695,911,911,911,911,0
|
|
20241210,172800,1737011695,911,911,911,911,0
|
|
20241210,172700,1737011695,911,911,911,911,0
|
|
20241210,172600,1737011695,911,911,911,911,0
|
|
20241210,172500,1737011695,911,911,911,911,0
|
|
20241210,172400,1737011695,911,911,911,911,0
|
|
20241210,172300,1737011695,911,911,911,911,0
|
|
20241210,172200,1737011695,911,911,911,911,0
|
|
20241210,172100,1737011695,911,911,911,911,0
|
|
20241210,172000,1737011695,911,911,911,911,0
|
|
20241210,171900,1737011695,911,911,911,911,0
|
|
20241210,171800,1737011695,911,911,911,911,0
|
|
20241210,171700,1737011695,911,911,911,911,0
|
|
20241210,171600,1737011695,911,911,911,911,0
|
|
20241210,171500,1737011695,911,911,911,911,0
|
|
20241210,171400,1737011695,911,911,911,911,0
|
|
20241210,171300,1737011695,911,911,911,911,0
|
|
20241210,171200,1737011695,911,911,911,911,0
|
|
20241210,171100,1737011695,911,911,911,911,0
|
|
20241210,171000,1737011695,911,911,911,911,0
|
|
20241210,170900,1737011695,911,911,911,911,0
|
|
20241210,170800,1737011695,911,911,911,911,0
|
|
20241210,170700,1737011695,911,911,911,911,0
|
|
20241210,170600,1737011695,911,911,911,911,0
|
|
20241210,170500,1737011695,911,911,911,911,91299
|
|
20241210,170400,1737011695,911,911,911,911,0
|
|
20241210,170300,1737011695,911,911,911,911,0
|
|
20241210,170200,1737011695,911,911,911,911,0
|
|
20241210,170100,1737011695,911,911,911,911,0
|
|
20241210,170000,1737011695,911,911,911,911,0
|
|
20241210,165900,1737011695,911,911,911,911,0
|
|
20241210,165800,1737011695,911,911,911,911,0
|
|
20241210,165700,1737011695,911,911,911,911,0
|
|
20241210,165600,1737011695,911,911,911,911,0
|
|
20241210,165500,1737011695,911,911,911,911,0
|
|
20241210,165400,1737011695,911,911,911,911,0
|
|
20241210,165300,1737011695,911,911,911,911,0
|
|
20241210,165200,1737011695,911,911,911,911,0
|
|
20241210,165100,1737011695,911,911,911,911,0
|
|
20241210,165000,1737011695,911,911,911,911,0
|
|
20241210,164900,1737011695,911,911,911,911,0
|
|
20241210,164800,1737011695,911,911,911,911,0
|
|
20241210,164700,1737011695,911,911,911,911,0
|
|
20241210,164600,1737011695,911,911,911,911,0
|
|
20241210,164500,1737011695,911,911,911,911,0
|
|
20241210,164400,1737011695,911,911,911,911,0
|
|
20241210,164300,1737011695,911,911,911,911,0
|
|
20241210,164200,1737011695,911,911,911,911,0
|
|
20241210,164100,1737011695,911,911,911,911,0
|
|
20241210,164000,1737011695,911,911,911,911,0
|
|
20241210,163900,1737011695,911,911,911,911,0
|
|
20241210,163800,1737011695,911,911,911,911,0
|
|
20241210,163700,1737011695,911,911,911,911,0
|
|
20241210,163600,1737011695,911,911,911,911,0
|
|
20241210,163500,1737011695,911,911,911,911,91299
|
|
20241210,163400,1737011695,911,911,911,911,0
|
|
20241210,163300,1737011695,911,911,911,911,0
|
|
20241210,163200,1737011695,911,911,911,911,0
|
|
20241210,163100,1737011695,911,911,911,911,0
|
|
20241210,163000,1737011695,911,911,911,911,0
|
|
20241210,162900,1737011695,911,911,911,911,0
|
|
20241210,162800,1737011695,911,911,911,911,0
|
|
20241210,162700,1737011695,911,911,911,911,0
|
|
20241210,162600,1737011695,911,911,911,911,0
|
|
20241210,162500,1737011695,911,911,911,911,0
|
|
20241210,162400,1737011695,911,911,911,911,0
|
|
20241210,162300,1737011695,911,911,911,911,0
|
|
20241210,162200,1737011695,911,911,911,911,0
|
|
20241210,162100,1737011695,911,911,911,911,0
|
|
20241210,162000,1737011695,911,911,911,911,0
|
|
20241210,161900,1737011695,911,911,911,911,0
|
|
20241210,161800,1737011695,911,911,911,911,0
|
|
20241210,161700,1737011695,911,911,911,911,0
|
|
20241210,161600,1737011695,911,911,911,911,0
|
|
20241210,161500,1737011695,911,911,911,911,0
|
|
20241210,161400,1737011695,911,911,911,911,0
|
|
20241210,161300,1737011695,911,911,911,911,0
|
|
20241210,161200,1737011695,911,911,911,911,0
|
|
20241210,161100,1737011695,911,911,911,911,0
|
|
20241210,161000,1737011695,911,911,911,911,0
|
|
20241210,160900,1737011695,911,911,911,911,0
|
|
20241210,160800,1737011695,911,911,911,911,0
|
|
20241210,160700,1737011695,911,911,911,911,0
|
|
20241210,160600,1737011695,911,911,911,911,0
|
|
20241210,160500,1737011695,911,911,911,911,91299
|
|
20241210,160400,1737011695,911,911,911,911,0
|
|
20241210,160300,1737011695,911,911,911,911,0
|
|
20241210,160200,1737011695,911,911,911,911,0
|
|
20241210,160100,1737011695,911,911,911,911,0
|
|
20241210,160000,1737011695,911,911,911,911,0
|
|
20241210,155900,1737011695,911,911,911,911,0
|
|
20241210,155800,1737011695,911,911,911,911,0
|
|
20241210,155700,1737011695,911,911,911,911,0
|
|
20241210,155600,1737011695,911,911,911,911,0
|
|
20241210,155500,1737011695,911,911,911,911,0
|
|
20241210,155400,1737011695,911,911,911,911,0
|
|
20241210,155300,1737011695,911,911,911,911,0
|
|
20241210,155200,1737011695,911,911,911,911,0
|
|
20241210,155100,1737011695,911,911,911,911,0
|
|
20241210,155000,1737011695,911,911,911,911,0
|
|
20241210,154900,1737011695,911,911,911,911,0
|
|
20241210,154800,1737011695,911,911,911,911,0
|
|
20241210,154700,1737011695,911,911,911,911,0
|
|
20241210,154600,1737011695,911,911,911,911,0
|
|
20241210,154500,1737011695,911,911,911,911,0
|
|
20241210,154400,1737011695,911,911,911,911,0
|
|
20241210,154300,1737011695,911,911,911,911,0
|
|
20241210,154200,1737011695,911,911,911,911,0
|
|
20241210,154100,1737011695,911,911,911,911,0
|
|
20241210,154000,1737011695,911,911,911,911,0
|
|
20241210,153900,1737011695,911,911,911,911,0
|
|
20241210,153800,1737011695,911,911,911,911,0
|
|
20241210,153700,1737011695,911,911,911,911,0
|
|
20241210,153600,1737011695,911,911,911,911,0
|
|
20241210,153500,1737011695,911,911,911,911,91299
|
|
20241210,153400,1737011695,911,911,911,911,0
|
|
20241210,153300,1737011695,911,911,911,911,0
|
|
20241210,153200,1737011695,911,911,911,911,0
|
|
20241210,153100,1737011695,911,911,911,911,0
|
|
20241210,153000,1737011695,911,911,911,911,91299
|
|
20241210,152900,1653838306,897,897,897,897,0
|
|
20241210,152800,1653838306,897,897,897,897,0
|
|
20241210,152700,1653838306,897,897,897,897,0
|
|
20241210,152600,1653838306,897,897,897,897,0
|
|
20241210,152500,1653838306,897,897,897,897,0
|
|
20241210,152400,1653838306,897,897,897,897,0
|
|
20241210,152300,1653838306,897,897,897,897,0
|
|
20241210,152200,1653838306,897,897,897,897,0
|
|
20241210,152100,1653838306,897,897,897,897,0
|
|
20241210,152000,1653838306,897,897,897,897,0
|
|
20241210,151900,1653838306,897,905,905,897,24302
|
|
20241210,151800,1632039380,896,897,905,896,21246
|
|
20241210,151700,1612974994,897,897,902,896,12993
|
|
20241210,151600,1601327814,897,896,906,895,28042
|
|
20241210,151500,1576060776,900,895,900,895,3359
|
|
20241210,151400,1573054451,895,901,901,894,3663
|
|
20241210,151300,1569776001,901,896,901,895,2648
|
|
20241210,151200,1567403360,901,895,901,895,9655
|
|
20241210,151100,1558761271,895,899,901,895,8413
|
|
20241210,151000,1551223565,899,900,902,899,1623
|
|
20241210,150900,1549764205,900,900,904,900,7117
|
|
20241210,150800,1543346734,905,905,905,898,11281
|
|
20241210,150700,1533186245,906,906,906,905,175
|
|
20241210,150600,1533027794,906,906,906,906,159
|
|
20241210,150500,1532883740,907,907,907,903,1205
|
|
20241210,150400,1531795493,907,903,907,903,643
|
|
20241210,150300,1531214230,901,908,913,901,10913
|
|
20241210,150200,1521345398,914,914,914,908,2422
|
|
20241210,150100,1519146198,915,914,915,914,4
|
|
20241210,150000,1519142539,915,912,915,912,444
|
|
20241210,145900,1518737259,913,913,913,905,18151
|
|
20241210,145800,1502281313,913,916,916,913,797
|
|
20241210,145700,1501553188,915,915,917,915,1518
|
|
20241210,145600,1500163200,917,917,917,917,2
|
|
20241210,145500,1500161366,917,917,917,917,3
|
|
20241210,145400,1500158615,915,918,918,915,8
|
|
20241210,145300,1500151292,918,914,918,914,5981
|
|
20241210,145200,1494678609,914,915,916,914,12003
|
|
20241210,145100,1483695865,916,918,918,916,1383
|
|
20241210,145000,1482429033,918,917,918,917,5
|
|
20241210,144900,1482424444,917,917,918,917,252
|
|
20241210,144800,1482193296,918,911,918,911,1003
|
|
20241210,144700,1481278549,918,918,918,918,110
|
|
20241210,144600,1481177569,918,919,919,911,60
|
|
20241210,144500,1481122810,919,919,919,911,105
|
|
20241210,144400,1481027115,908,921,921,908,5985
|
|
20241210,144300,1475559920,914,912,914,912,3364
|
|
20241210,144200,1472487636,912,911,912,911,106
|
|
20241210,144100,1472391068,911,911,911,905,4549
|
|
20241210,144000,1468264874,910,913,913,910,1151
|
|
20241210,143900,1467217253,914,911,914,911,1400
|
|
20241210,143800,1465939673,913,912,915,911,1675
|
|
20241210,143700,1464411840,915,917,922,911,5276
|
|
20241210,143600,1459597896,917,920,920,912,9060
|
|
20241210,143500,1451321510,920,920,922,920,2202
|
|
20241210,143400,1449295664,922,920,922,920,1597
|
|
20241210,143300,1447826366,923,918,923,918,687
|
|
20241210,143200,1447194336,920,925,925,917,1195
|
|
20241210,143100,1446097587,926,926,926,925,34
|
|
20241210,143000,1446066115,928,928,928,919,3326
|
|
20241210,142900,1442991311,928,928,928,928,112
|
|
20241210,142800,1442887375,928,929,929,928,470
|
|
20241210,142700,1442451204,929,925,929,925,69
|
|
20241210,142600,1442387327,930,924,930,924,4472
|
|
20241210,142500,1438251619,924,924,924,919,12998
|
|
20241210,142400,1426294215,924,924,924,923,70
|
|
20241210,142300,1426229556,925,925,925,925,701
|
|
20241210,142200,1425581131,925,923,925,923,7621
|
|
20241210,142100,1418546445,924,924,924,924,11
|
|
20241210,142000,1418536281,925,920,931,918,31692
|
|
20241210,141900,1389277739,920,921,924,913,22905
|
|
20241210,141800,1368277203,924,922,924,919,3458
|
|
20241210,141700,1365093718,927,924,928,921,5512
|
|
20241210,141600,1360007045,929,931,931,925,12433
|
|
20241210,141500,1348487355,931,931,937,925,4234
|
|
20241210,141400,1344561267,938,934,943,929,46000
|
|
20241210,141300,1301462817,935,934,936,929,6770
|
|
20241210,141200,1295151051,934,930,937,929,46200
|
|
20241210,141100,1252039440,929,930,930,924,22210
|
|
20241210,141000,1231386879,930,930,930,930,0
|
|
20241210,140900,1231386879,930,923,930,921,39842
|
|
20241210,140800,1194384481,923,923,923,922,879
|
|
20241210,140700,1193573679,924,922,924,921,1971
|
|
20241210,140600,1191755050,922,918,922,918,14356
|
|
20241210,140500,1178518830,923,916,923,916,3494
|
|
20241210,140400,1175300613,916,919,919,916,14
|
|
20241210,140300,1175287783,918,913,919,913,4090
|
|
20241210,140200,1171553049,913,914,914,913,23
|
|
20241210,140100,1171532039,915,920,920,907,2949
|
|
20241210,140000,1168849368,920,922,925,913,14535
|
|
20241210,135900,1155526833,925,918,925,918,41893
|
|
20241210,135800,1116992261,918,919,920,909,2181
|
|
20241210,135700,1114990671,920,913,920,913,57041
|
|
20241210,135600,1062695044,914,912,914,912,22446
|
|
20241210,135500,1042210946,913,908,913,908,28614
|
|
20241210,135400,1016151393,907,907,907,907,2602
|
|
20241210,135300,1013791379,907,905,907,905,70
|
|
20241210,135200,1013728025,904,904,904,904,300
|
|
20241210,135100,1013456825,902,902,902,902,77
|
|
20241210,135000,1013387371,907,904,907,903,1002
|
|
20241210,134900,1012482457,907,907,907,907,1
|
|
20241210,134800,1012481550,908,908,908,908,30
|
|
20241210,134700,1012454310,908,908,908,908,2
|
|
20241210,134600,1012452494,903,909,910,903,7107
|
|
20241210,134500,1006026083,909,904,910,904,1077
|
|
20241210,134400,1005052079,910,905,910,905,9070
|
|
20241210,134300,996816160,905,905,905,905,828
|
|
20241210,134200,996066820,905,905,905,905,0
|
|
20241210,134100,996066820,905,905,905,901,85
|
|
20241210,134000,995990219,905,905,905,905,3
|
|
20241210,133900,995987504,905,905,905,905,0
|
|
20241210,133800,995987504,905,901,905,900,1762
|
|
20241210,133700,994401539,905,905,905,905,0
|
|
20241210,133600,994401539,905,901,905,900,406
|
|
20241210,133500,994036029,905,905,905,905,2
|
|
20241210,133400,994034219,902,905,906,902,3906
|
|
20241210,133300,990507550,905,903,905,903,1580
|
|
20241210,133200,989079238,904,904,904,904,0
|
|
20241210,133100,989079238,904,904,904,904,0
|
|
20241210,133000,989079238,904,901,905,900,1979
|
|
20241210,132900,987296285,905,904,905,904,495
|
|
20241210,132800,986848508,904,904,904,904,534
|
|
20241210,132700,986365772,904,901,906,900,4322
|
|
20241210,132600,982470102,906,905,906,905,103
|
|
20241210,132500,982376885,905,901,905,901,4446
|
|
20241210,132400,978371031,904,900,904,900,501
|
|
20241210,132300,977920123,905,904,905,904,302
|
|
20241210,132200,977647113,906,906,906,906,0
|
|
20241210,132100,977647113,906,905,906,901,2424
|
|
20241210,132000,975462470,906,905,906,900,4201
|
|
20241210,131900,971675600,901,904,905,901,6028
|
|
20241210,131800,966242618,904,904,904,904,561
|
|
20241210,131700,965735474,905,904,905,904,712
|
|
20241210,131600,965091214,905,900,905,900,5713
|
|
20241210,131500,959948432,900,897,900,897,514
|
|
20241210,131400,959487368,900,899,900,899,191
|
|
20241210,131300,959315657,900,900,900,899,1519
|
|
20241210,131200,957950062,899,894,899,894,2624
|
|
20241210,131100,955596205,900,900,900,900,400
|
|
20241210,131000,955236205,900,900,900,900,1002
|
|
20241210,130900,954334405,899,890,899,890,3010
|
|
20241210,130800,951629987,899,893,899,889,3159
|
|
20241210,130700,948815322,900,899,900,890,5659
|
|
20241210,130600,943754451,899,897,899,897,103
|
|
20241210,130500,943661952,898,897,898,897,45
|
|
20241210,130400,943621580,897,893,897,893,8949
|
|
20241210,130300,935618798,894,893,894,893,98
|
|
20241210,130200,935531274,894,894,894,894,3301
|
|
20241210,130100,932580180,893,894,894,893,2166
|
|
20241210,130000,930643886,894,894,894,891,2577
|
|
20241210,125900,928346576,894,894,894,894,333
|
|
20241210,125800,928048874,894,894,894,894,0
|
|
20241210,125700,928048874,894,893,894,893,220
|
|
20241210,125600,927852382,893,891,893,890,330
|
|
20241210,125500,927558546,893,893,893,893,1
|
|
20241210,125400,927557653,894,894,894,894,3
|
|
20241210,125300,927554971,894,893,894,893,332
|
|
20241210,125200,927258463,893,893,893,893,49
|
|
20241210,125100,927214706,890,894,894,890,1372
|
|
20241210,125000,925991694,895,895,895,895,0
|
|
20241210,124900,925991694,895,895,895,895,334
|
|
20241210,124800,925692764,895,893,895,892,2653
|
|
20241210,124700,923325067,895,895,895,895,73
|
|
20241210,124600,923259732,895,893,895,893,130
|
|
20241210,124500,923143526,895,893,895,893,534
|
|
20241210,124400,922666562,895,895,895,895,1
|
|
20241210,124300,922665667,895,894,895,894,399
|
|
20241210,124200,922308922,894,894,894,894,32
|
|
20241210,124100,922280314,895,895,895,895,228
|
|
20241210,124000,922076254,897,897,897,897,446
|
|
20241210,123900,921676192,897,897,897,897,0
|
|
20241210,123800,921676192,897,897,897,897,2
|
|
20241210,123700,921674398,893,893,893,893,0
|
|
20241210,123600,921674398,893,893,893,893,50
|
|
20241210,123500,921629748,893,893,893,893,12
|
|
20241210,123400,921619032,897,897,897,897,30
|
|
20241210,123300,921592122,897,892,897,892,7
|
|
20241210,123200,921585848,897,897,897,897,0
|
|
20241210,123100,921585848,897,890,897,890,16
|
|
20241210,123000,921571517,897,891,897,891,2456
|
|
20241210,122900,919383209,897,891,897,891,1142
|
|
20241210,122800,918365639,897,894,897,891,12
|
|
20241210,122700,918354902,897,891,897,891,11
|
|
20241210,122600,918345059,891,891,893,891,879
|
|
20241210,122500,917561736,893,892,893,891,4035
|
|
20241210,122400,913959681,892,893,893,892,102
|
|
20241210,122300,913868695,892,894,894,892,300
|
|
20241210,122200,913600919,896,896,896,896,100
|
|
20241210,122100,913511319,897,897,897,897,0
|
|
20241210,122000,913511319,897,897,897,897,1
|
|
20241210,121900,913510422,892,892,892,892,0
|
|
20241210,121800,913510422,892,897,897,892,2216
|
|
20241210,121700,911532670,899,899,899,899,42
|
|
20241210,121600,911494912,899,899,899,899,1
|
|
20241210,121500,911494013,893,894,899,893,5092
|
|
20241210,121400,906932049,890,890,890,890,50
|
|
20241210,121300,906887549,890,890,890,890,0
|
|
20241210,121200,906887549,890,893,893,889,23492
|
|
20241210,121100,885975001,893,896,896,893,13350
|
|
20241210,121000,874030293,896,898,898,896,5779
|
|
20241210,120900,868847508,899,900,900,899,1333
|
|
20241210,120800,867649139,899,899,899,899,900
|
|
20241210,120700,866840039,899,899,899,899,151
|
|
20241210,120600,866704290,899,901,901,897,6137
|
|
20241210,120500,861192393,900,911,911,899,28714
|
|
20241210,120400,835250158,912,912,912,911,765
|
|
20241210,120300,834552789,912,912,912,912,1419
|
|
20241210,120200,833258661,913,914,914,912,2498
|
|
20241210,120100,830977327,914,915,915,914,4390
|
|
20241210,120000,826961724,915,916,916,914,3360
|
|
20241210,115900,823886064,916,910,917,910,8888
|
|
20241210,115800,815768658,910,908,910,908,1001
|
|
20241210,115700,814858993,909,911,911,909,4653
|
|
20241210,115600,810624249,911,913,913,911,1569
|
|
20241210,115500,809193888,913,917,917,913,4190
|
|
20241210,115400,805364693,917,911,918,911,32888
|
|
20241210,115300,775286896,910,912,912,910,935
|
|
20241210,115200,774436044,912,905,913,905,13640
|
|
20241210,115100,762027176,905,908,908,905,8790
|
|
20241210,115000,754061856,908,908,908,908,3685
|
|
20241210,114900,750715876,906,906,906,905,4529
|
|
20241210,114800,746612631,905,905,905,904,9871
|
|
20241210,114700,737684897,905,905,905,905,5020
|
|
20241210,114600,733141797,908,908,908,908,88
|
|
20241210,114500,733061893,909,911,911,903,4834
|
|
20241210,114400,728685748,909,907,912,907,32094
|
|
20241210,114300,699493363,908,903,908,903,8627
|
|
20241210,114200,691679921,902,905,905,902,3954
|
|
20241210,114100,688104799,905,903,906,902,9146
|
|
20241210,114000,679836868,902,903,903,902,4204
|
|
20241210,113900,676044766,903,902,904,902,15186
|
|
20241210,113800,662346690,902,902,904,902,4715
|
|
20241210,113700,658089080,902,901,902,900,1467
|
|
20241210,113600,656767359,904,894,904,894,63834
|
|
20241210,113500,599319626,894,894,894,893,1647
|
|
20241210,113400,597847266,895,895,895,895,0
|
|
20241210,113300,597847266,895,896,896,895,1801
|
|
20241210,113200,596234671,896,896,898,894,12350
|
|
20241210,113100,585177699,896,896,896,896,2
|
|
20241210,113000,585175907,898,897,898,895,6211
|
|
20241210,112900,579608316,897,895,897,894,4262
|
|
20241210,112800,575793951,895,893,895,893,6714
|
|
20241210,112700,569788866,893,890,893,890,23124
|
|
20241210,112600,549143775,890,891,892,890,7899
|
|
20241210,112500,542109630,891,889,891,889,9569
|
|
20241210,112400,533588302,890,888,890,888,10464
|
|
20241210,112300,524286544,888,888,888,888,300
|
|
20241210,112200,524020144,887,888,888,887,1750
|
|
20241210,112100,522467192,888,886,888,886,5182
|
|
20241210,112000,517875841,886,888,888,886,986
|
|
20241210,111900,517002243,889,885,889,885,8306
|
|
20241210,111800,509650141,885,888,888,885,4847
|
|
20241210,111700,505354546,890,885,890,885,4560
|
|
20241210,111600,501301095,885,885,885,885,0
|
|
20241210,111500,501301095,885,885,885,885,985
|
|
20241210,111400,500429370,887,887,887,887,914
|
|
20241210,111300,499618652,887,889,889,887,1934
|
|
20241210,111200,497900786,889,890,890,887,2737
|
|
20241210,111100,495469295,890,890,890,890,0
|
|
20241210,111000,495469295,890,889,890,889,2926
|
|
20241210,110900,492865157,886,886,886,886,1
|
|
20241210,110800,492864271,890,890,890,890,2
|
|
20241210,110700,492862491,890,890,890,890,85
|
|
20241210,110600,492786841,891,891,891,891,0
|
|
20241210,110500,492786841,891,891,891,890,1002
|
|
20241210,110400,491894559,891,889,891,888,434
|
|
20241210,110300,491508724,889,888,889,887,12
|
|
20241210,110200,491498067,889,889,890,888,2524
|
|
20241210,110100,489256748,890,890,890,890,145
|
|
20241210,110000,489127698,891,888,891,888,2272
|
|
20241210,105900,487106816,889,887,889,887,8469
|
|
20241210,105800,479585401,887,887,888,887,1002
|
|
20241210,105700,478696625,888,888,888,888,2
|
|
20241210,105600,478694849,887,885,888,885,5131
|
|
20241210,105500,474145330,887,887,887,887,1000
|
|
20241210,105400,473258330,888,885,888,885,1002
|
|
20241210,105300,472371554,889,888,889,885,1639
|
|
20241210,105200,470916620,889,888,889,888,1027
|
|
20241210,105100,470004629,888,886,888,886,5380
|
|
20241210,105000,465237341,886,885,886,885,1825
|
|
20241210,104900,463621370,886,886,886,885,402
|
|
20241210,104800,463265508,886,886,886,886,2
|
|
20241210,104700,463263736,885,885,886,885,5375
|
|
20241210,104600,458506857,885,885,886,885,1506
|
|
20241210,104500,457174043,885,885,885,885,610
|
|
20241210,104400,456634193,886,885,886,885,4608
|
|
20241210,104300,452555457,885,885,886,885,4703
|
|
20241210,104200,448393301,884,884,884,884,1
|
|
20241210,104100,448392417,885,884,885,884,5
|
|
20241210,104000,448387996,881,882,885,881,12219
|
|
20241210,103900,437612940,882,884,884,882,19
|
|
20241210,103800,437596153,884,884,884,884,5
|
|
20241210,103700,437591733,884,884,884,884,0
|
|
20241210,103600,437591733,884,884,884,884,1
|
|
20241210,103500,437590849,884,884,884,884,1
|
|
20241210,103400,437589965,884,884,885,884,1968
|
|
20241210,103300,435849785,884,883,884,883,6
|
|
20241210,103200,435844485,885,885,885,885,0
|
|
20241210,103100,435844485,885,885,885,885,0
|
|
20241210,103000,435844485,885,884,885,884,4799
|
|
20241210,102900,431602168,884,884,884,884,0
|
|
20241210,102800,431602168,884,884,884,884,0
|
|
20241210,102700,431602168,884,881,884,881,10831
|
|
20241210,102600,422055053,881,881,881,879,4
|
|
20241210,102500,422051531,882,882,882,882,50
|
|
20241210,102400,422007431,882,882,882,878,644
|
|
20241210,102300,421441885,882,882,882,882,170
|
|
20241210,102200,421291945,882,880,882,880,338
|
|
20241210,102100,420994001,880,880,880,879,105
|
|
20241210,102000,420901703,881,881,881,881,1500
|
|
20241210,101900,419580203,881,881,881,881,2505
|
|
20241210,101800,417373298,881,880,881,880,564
|
|
20241210,101700,416876693,881,880,881,880,814
|
|
20241210,101600,416160352,880,880,880,880,216
|
|
20241210,101500,415970272,880,880,880,880,5416
|
|
20241210,101400,411204192,880,877,880,876,6425
|
|
20241210,101300,405558868,880,882,882,877,3390
|
|
20241210,101200,402584816,881,881,881,881,453
|
|
20241210,101100,402185723,882,882,882,877,306
|
|
20241210,101000,401916021,877,880,882,877,133
|
|
20241210,100900,401799314,876,881,882,876,1451
|
|
20241210,100800,400525618,882,880,882,880,2615
|
|
20241210,100700,398222282,881,878,881,878,1002
|
|
20241210,100600,397342520,881,880,882,880,6482
|
|
20241210,100500,391636789,880,878,880,878,5898
|
|
20241210,100400,386456239,878,876,878,876,4637
|
|
20241210,100300,382391492,877,877,877,877,1452
|
|
20241210,100200,381118088,877,876,877,875,4215
|
|
20241210,100100,377424539,877,877,877,877,1788
|
|
20241210,100000,375856463,878,878,878,878,0
|
|
20241210,095900,375856463,878,878,878,878,2
|
|
20241210,095800,375854707,877,877,878,877,553
|
|
20241210,095700,375369613,878,876,878,876,1310
|
|
20241210,095600,374221539,876,875,876,875,6370
|
|
20241210,095500,368647787,875,875,875,875,1
|
|
20241210,095400,368646912,875,875,875,875,16
|
|
20241210,095300,368632912,872,872,872,872,1004
|
|
20241210,095200,367757424,872,875,875,872,4340
|
|
20241210,095100,363963399,872,873,873,872,6053
|
|
20241210,095000,358681130,876,871,876,871,602
|
|
20241210,094900,358154598,876,871,876,871,4465
|
|
20241210,094800,354261314,871,872,873,871,2234
|
|
20241210,094700,352312081,877,877,877,870,2212
|
|
20241210,094600,350384615,878,878,878,878,1
|
|
20241210,094500,350383737,879,875,879,872,5340
|
|
20241210,094400,345726229,878,878,878,878,2
|
|
20241210,094300,345724473,879,873,879,873,2231
|
|
20241210,094200,343763706,880,873,881,873,5293
|
|
20241210,094100,339136306,875,873,878,872,9965
|
|
20241210,094000,330437325,882,881,882,872,21365
|
|
20241210,093900,311693372,883,882,883,882,758
|
|
20241210,093800,311024814,884,882,884,882,1976
|
|
20241210,093700,309280104,882,882,883,880,5520
|
|
20241210,093600,304413128,883,883,884,883,1370
|
|
20241210,093500,303202556,884,884,884,883,521
|
|
20241210,093400,302742491,884,885,885,881,155
|
|
20241210,093300,302605650,885,881,886,881,6529
|
|
20241210,093200,296831165,886,887,890,882,14287
|
|
20241210,093100,284204138,890,893,893,887,10026
|
|
20241210,093000,275289889,887,890,893,887,2926
|
|
20241210,092900,272686044,893,890,893,887,7353
|
|
20241210,092800,266151287,892,890,893,889,3891
|
|
20241210,092700,262682531,892,892,894,889,6657
|
|
20241210,092600,256743021,892,891,893,887,7512
|
|
20241210,092500,250053246,891,890,892,885,13326
|
|
20241210,092400,238212182,890,891,891,887,1495
|
|
20241210,092300,236886005,891,886,891,884,7291
|
|
20241210,092200,230409860,886,885,889,883,8552
|
|
20241210,092100,222842137,890,891,891,890,3
|
|
20241210,092000,222839465,885,891,894,884,11537
|
|
20241210,091900,212572331,891,889,894,887,12719
|
|
20241210,091800,201242857,890,889,890,888,7630
|
|
20241210,091700,194459071,889,887,889,882,8356
|
|
20241210,091600,187048889,883,886,888,882,9689
|
|
20241210,091500,178482572,886,881,886,880,11495
|
|
20241210,091400,168335666,881,880,882,879,3989
|
|
20241210,091300,164821164,880,876,881,876,14977
|
|
20241210,091200,151670495,875,869,875,869,9732
|
|
20241210,091100,143172095,873,874,874,869,3475
|
|
20241210,091000,140146925,872,875,877,872,10352
|
|
20241210,090900,131092717,875,875,877,873,4332
|
|
20241210,090800,127302773,878,874,878,874,11688
|
|
20241210,090700,117068015,874,871,875,870,6038
|
|
20241210,090600,111794502,873,870,874,870,6629
|
|
20241210,090500,106008722,869,870,873,867,28898
|
|
20241210,090400,80920399,870,864,870,860,37157
|
|
20241210,090300,48805859,864,865,865,859,8331
|
|
20241210,090200,41617418,866,866,871,866,22424
|
|
20241210,090100,22177907,866,867,869,858,10576
|
|
20241210,090000,13015990,867,846,868,846,13988
|