746 lines
34 KiB
CSV
746 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,212300,1620520184,939,939,939,939,23512
|
|
20241212,212200,1620520184,939,939,939,939,0
|
|
20241212,212100,1620520184,939,939,939,939,0
|
|
20241212,212000,1620520184,939,939,939,939,0
|
|
20241212,211900,1620520184,939,939,939,939,0
|
|
20241212,211800,1620520184,939,939,939,939,0
|
|
20241212,211700,1620520184,939,939,939,939,0
|
|
20241212,211600,1620520184,939,939,939,939,0
|
|
20241212,211500,1620520184,939,939,939,939,0
|
|
20241212,211400,1620520184,939,939,939,939,0
|
|
20241212,211300,1620520184,939,939,939,939,0
|
|
20241212,211200,1620520184,939,939,939,939,0
|
|
20241212,211100,1620520184,939,939,939,939,0
|
|
20241212,211000,1620520184,939,939,939,939,0
|
|
20241212,210900,1620520184,939,939,939,939,0
|
|
20241212,210800,1620520184,939,939,939,939,0
|
|
20241212,210700,1620520184,939,939,939,939,0
|
|
20241212,210600,1620520184,939,939,939,939,0
|
|
20241212,210500,1620520184,939,939,939,939,0
|
|
20241212,210400,1620520184,939,939,939,939,0
|
|
20241212,210300,1620520184,939,939,939,939,0
|
|
20241212,210200,1620520184,939,939,939,939,0
|
|
20241212,210100,1620520184,939,939,939,939,0
|
|
20241212,210000,1620520184,939,939,939,939,0
|
|
20241212,205900,1620520184,939,939,939,939,0
|
|
20241212,205800,1620520184,939,939,939,939,0
|
|
20241212,205700,1620520184,939,939,939,939,0
|
|
20241212,205600,1620520184,939,939,939,939,0
|
|
20241212,205500,1620520184,939,939,939,939,0
|
|
20241212,205400,1620520184,939,939,939,939,0
|
|
20241212,205300,1620520184,939,939,939,939,23512
|
|
20241212,205200,1620520184,939,939,939,939,0
|
|
20241212,205100,1620520184,939,939,939,939,0
|
|
20241212,205000,1620520184,939,939,939,939,0
|
|
20241212,204900,1620520184,939,939,939,939,0
|
|
20241212,204800,1620520184,939,939,939,939,0
|
|
20241212,204700,1620520184,939,939,939,939,0
|
|
20241212,204600,1620520184,939,939,939,939,0
|
|
20241212,204500,1620520184,939,939,939,939,0
|
|
20241212,204400,1620520184,939,939,939,939,0
|
|
20241212,204300,1620520184,939,939,939,939,0
|
|
20241212,204200,1620520184,939,939,939,939,0
|
|
20241212,204100,1620520184,939,939,939,939,0
|
|
20241212,204000,1620520184,939,939,939,939,0
|
|
20241212,203900,1620520184,939,939,939,939,0
|
|
20241212,203800,1620520184,939,939,939,939,0
|
|
20241212,203700,1620520184,939,939,939,939,0
|
|
20241212,203600,1620520184,939,939,939,939,0
|
|
20241212,203500,1620520184,939,939,939,939,0
|
|
20241212,203400,1620520184,939,939,939,939,0
|
|
20241212,203300,1620520184,939,939,939,939,0
|
|
20241212,203200,1620520184,939,939,939,939,0
|
|
20241212,203100,1620520184,939,939,939,939,0
|
|
20241212,203000,1620520184,939,939,939,939,0
|
|
20241212,202900,1620520184,939,939,939,939,0
|
|
20241212,202800,1620520184,939,939,939,939,0
|
|
20241212,202700,1620520184,939,939,939,939,0
|
|
20241212,202600,1620520184,939,939,939,939,0
|
|
20241212,202500,1620520184,939,939,939,939,0
|
|
20241212,202400,1620520184,939,939,939,939,0
|
|
20241212,202300,1620520184,939,939,939,939,23512
|
|
20241212,202200,1620520184,939,939,939,939,0
|
|
20241212,202100,1620520184,939,939,939,939,0
|
|
20241212,202000,1620520184,939,939,939,939,0
|
|
20241212,201900,1620520184,939,939,939,939,0
|
|
20241212,201800,1620520184,939,939,939,939,0
|
|
20241212,201700,1620520184,939,939,939,939,0
|
|
20241212,201600,1620520184,939,939,939,939,0
|
|
20241212,201500,1620520184,939,939,939,939,0
|
|
20241212,201400,1620520184,939,939,939,939,0
|
|
20241212,201300,1620520184,939,939,939,939,0
|
|
20241212,201200,1620520184,939,939,939,939,0
|
|
20241212,201100,1620520184,939,939,939,939,0
|
|
20241212,201000,1620520184,939,939,939,939,0
|
|
20241212,200900,1620520184,939,939,939,939,0
|
|
20241212,200800,1620520184,939,939,939,939,0
|
|
20241212,200700,1620520184,939,939,939,939,0
|
|
20241212,200600,1620520184,939,939,939,939,0
|
|
20241212,200500,1620520184,939,939,939,939,0
|
|
20241212,200400,1620520184,939,939,939,939,0
|
|
20241212,200300,1620520184,939,939,939,939,0
|
|
20241212,200200,1620520184,939,939,939,939,0
|
|
20241212,200100,1620520184,939,939,939,939,0
|
|
20241212,200000,1620520184,939,939,939,939,0
|
|
20241212,195900,1620520184,939,939,939,939,0
|
|
20241212,195800,1620520184,939,939,939,939,0
|
|
20241212,195700,1620520184,939,939,939,939,0
|
|
20241212,195600,1620520184,939,939,939,939,0
|
|
20241212,195500,1620520184,939,939,939,939,0
|
|
20241212,195400,1620520184,939,939,939,939,0
|
|
20241212,195300,1620520184,939,939,939,939,23512
|
|
20241212,195200,1620520184,939,939,939,939,0
|
|
20241212,195100,1620520184,939,939,939,939,0
|
|
20241212,195000,1620520184,939,939,939,939,0
|
|
20241212,194900,1620520184,939,939,939,939,0
|
|
20241212,194800,1620520184,939,939,939,939,0
|
|
20241212,194700,1620520184,939,939,939,939,0
|
|
20241212,194600,1620520184,939,939,939,939,0
|
|
20241212,194500,1620520184,939,939,939,939,0
|
|
20241212,194400,1620520184,939,939,939,939,0
|
|
20241212,194300,1620520184,939,939,939,939,0
|
|
20241212,194200,1620520184,939,939,939,939,0
|
|
20241212,194100,1620520184,939,939,939,939,0
|
|
20241212,194000,1620520184,939,939,939,939,0
|
|
20241212,193900,1620520184,939,939,939,939,0
|
|
20241212,193800,1620520184,939,939,939,939,0
|
|
20241212,193700,1620520184,939,939,939,939,0
|
|
20241212,193600,1620520184,939,939,939,939,0
|
|
20241212,193500,1620520184,939,939,939,939,0
|
|
20241212,193400,1620520184,939,939,939,939,0
|
|
20241212,193300,1620520184,939,939,939,939,0
|
|
20241212,193200,1620520184,939,939,939,939,0
|
|
20241212,193100,1620520184,939,939,939,939,0
|
|
20241212,193000,1620520184,939,939,939,939,0
|
|
20241212,192900,1620520184,939,939,939,939,0
|
|
20241212,192800,1620520184,939,939,939,939,0
|
|
20241212,192700,1620520184,939,939,939,939,0
|
|
20241212,192600,1620520184,939,939,939,939,0
|
|
20241212,192500,1620520184,939,939,939,939,0
|
|
20241212,192400,1620520184,939,939,939,939,0
|
|
20241212,192300,1620520184,939,939,939,939,23512
|
|
20241212,192200,1620520184,939,939,939,939,0
|
|
20241212,192100,1620520184,939,939,939,939,0
|
|
20241212,192000,1620520184,939,939,939,939,0
|
|
20241212,191900,1620520184,939,939,939,939,0
|
|
20241212,191800,1620520184,939,939,939,939,0
|
|
20241212,191700,1620520184,939,939,939,939,0
|
|
20241212,191600,1620520184,939,939,939,939,0
|
|
20241212,191500,1620520184,939,939,939,939,0
|
|
20241212,191400,1620520184,939,939,939,939,0
|
|
20241212,191300,1620520184,939,939,939,939,0
|
|
20241212,191200,1620520184,939,939,939,939,0
|
|
20241212,191100,1620520184,939,939,939,939,0
|
|
20241212,191000,1620520184,939,939,939,939,0
|
|
20241212,190900,1620520184,939,939,939,939,0
|
|
20241212,190800,1620520184,939,939,939,939,0
|
|
20241212,190700,1620520184,939,939,939,939,0
|
|
20241212,190600,1620520184,939,939,939,939,0
|
|
20241212,190500,1620520184,939,939,939,939,0
|
|
20241212,190400,1620520184,939,939,939,939,0
|
|
20241212,190300,1620520184,939,939,939,939,0
|
|
20241212,190200,1620520184,939,939,939,939,0
|
|
20241212,190100,1620520184,939,939,939,939,0
|
|
20241212,190000,1620520184,939,939,939,939,0
|
|
20241212,185900,1620520184,939,939,939,939,0
|
|
20241212,185800,1620520184,939,939,939,939,0
|
|
20241212,185700,1620520184,939,939,939,939,0
|
|
20241212,185600,1620520184,939,939,939,939,0
|
|
20241212,185500,1620520184,939,939,939,939,0
|
|
20241212,185400,1620520184,939,939,939,939,0
|
|
20241212,185300,1620520184,939,939,939,939,23512
|
|
20241212,185200,1620520184,939,939,939,939,0
|
|
20241212,185100,1620520184,939,939,939,939,0
|
|
20241212,185000,1620520184,939,939,939,939,0
|
|
20241212,184900,1620520184,939,939,939,939,0
|
|
20241212,184800,1620520184,939,939,939,939,0
|
|
20241212,184700,1620520184,939,939,939,939,0
|
|
20241212,184600,1620520184,939,939,939,939,0
|
|
20241212,184500,1620520184,939,939,939,939,0
|
|
20241212,184400,1620520184,939,939,939,939,0
|
|
20241212,184300,1620520184,939,939,939,939,0
|
|
20241212,184200,1620520184,939,939,939,939,0
|
|
20241212,184100,1620520184,939,939,939,939,0
|
|
20241212,184000,1620520184,939,939,939,939,0
|
|
20241212,183900,1620520184,939,939,939,939,0
|
|
20241212,183800,1620520184,939,939,939,939,0
|
|
20241212,183700,1620520184,939,939,939,939,0
|
|
20241212,183600,1620520184,939,939,939,939,0
|
|
20241212,183500,1620520184,939,939,939,939,0
|
|
20241212,183400,1620520184,939,939,939,939,0
|
|
20241212,183300,1620520184,939,939,939,939,0
|
|
20241212,183200,1620520184,939,939,939,939,0
|
|
20241212,183100,1620520184,939,939,939,939,0
|
|
20241212,183000,1620520184,939,939,939,939,0
|
|
20241212,182900,1620520184,939,939,939,939,0
|
|
20241212,182800,1620520184,939,939,939,939,0
|
|
20241212,182700,1620520184,939,939,939,939,0
|
|
20241212,182600,1620520184,939,939,939,939,0
|
|
20241212,182500,1620520184,939,939,939,939,0
|
|
20241212,182400,1620520184,939,939,939,939,0
|
|
20241212,182300,1620520184,939,939,939,939,23512
|
|
20241212,182200,1620520184,939,939,939,939,0
|
|
20241212,182100,1620520184,939,939,939,939,0
|
|
20241212,182000,1620520184,939,939,939,939,0
|
|
20241212,181900,1620520184,939,939,939,939,0
|
|
20241212,181800,1620520184,939,939,939,939,0
|
|
20241212,181700,1620520184,939,939,939,939,0
|
|
20241212,181600,1620520184,939,939,939,939,0
|
|
20241212,181500,1620520184,939,939,939,939,0
|
|
20241212,181400,1620520184,939,939,939,939,0
|
|
20241212,181300,1620520184,939,939,939,939,0
|
|
20241212,181200,1620520184,939,939,939,939,0
|
|
20241212,181100,1620520184,939,939,939,939,0
|
|
20241212,181000,1620520184,939,939,939,939,0
|
|
20241212,180900,1620520184,939,939,939,939,0
|
|
20241212,180800,1620520184,939,939,939,939,0
|
|
20241212,180700,1620520184,939,939,939,939,0
|
|
20241212,180600,1620520184,939,939,939,939,0
|
|
20241212,180500,1620520184,939,939,939,939,0
|
|
20241212,180400,1620520184,939,939,939,939,0
|
|
20241212,180300,1620520184,939,939,939,939,0
|
|
20241212,180200,1620520184,939,939,939,939,0
|
|
20241212,180100,1620520184,939,939,939,939,0
|
|
20241212,180000,1620520184,939,939,939,939,0
|
|
20241212,175900,1620520184,939,939,939,939,0
|
|
20241212,175800,1620520184,939,939,939,939,0
|
|
20241212,175700,1620520184,939,939,939,939,0
|
|
20241212,175600,1620520184,939,939,939,939,0
|
|
20241212,175500,1620520184,939,939,939,939,0
|
|
20241212,175400,1620520184,939,939,939,939,0
|
|
20241212,175300,1620520184,939,939,939,939,23512
|
|
20241212,175200,1620520184,939,939,939,939,0
|
|
20241212,175100,1620520184,939,939,939,939,0
|
|
20241212,175000,1620520184,939,939,939,939,0
|
|
20241212,174900,1620520184,939,939,939,939,0
|
|
20241212,174800,1620520184,939,939,939,939,0
|
|
20241212,174700,1620520184,939,939,939,939,0
|
|
20241212,174600,1620520184,939,939,939,939,0
|
|
20241212,174500,1620520184,939,939,939,939,0
|
|
20241212,174400,1620520184,939,939,939,939,0
|
|
20241212,174300,1620520184,939,939,939,939,0
|
|
20241212,174200,1620520184,939,939,939,939,0
|
|
20241212,174100,1620520184,939,939,939,939,0
|
|
20241212,174000,1620520184,939,939,939,939,0
|
|
20241212,173900,1620520184,939,939,939,939,0
|
|
20241212,173800,1620520184,939,939,939,939,0
|
|
20241212,173700,1620520184,939,939,939,939,0
|
|
20241212,173600,1620520184,939,939,939,939,0
|
|
20241212,173500,1620520184,939,939,939,939,0
|
|
20241212,173400,1620520184,939,939,939,939,0
|
|
20241212,173300,1620520184,939,939,939,939,0
|
|
20241212,173200,1620520184,939,939,939,939,0
|
|
20241212,173100,1620520184,939,939,939,939,0
|
|
20241212,173000,1620520184,939,939,939,939,0
|
|
20241212,172900,1620520184,939,939,939,939,0
|
|
20241212,172800,1620520184,939,939,939,939,0
|
|
20241212,172700,1620520184,939,939,939,939,0
|
|
20241212,172600,1620520184,939,939,939,939,0
|
|
20241212,172500,1620520184,939,939,939,939,0
|
|
20241212,172400,1620520184,939,939,939,939,0
|
|
20241212,172300,1620520184,939,939,939,939,23512
|
|
20241212,172200,1620520184,939,939,939,939,0
|
|
20241212,172100,1620520184,939,939,939,939,0
|
|
20241212,172000,1620520184,939,939,939,939,0
|
|
20241212,171900,1620520184,939,939,939,939,0
|
|
20241212,171800,1620520184,939,939,939,939,0
|
|
20241212,171700,1620520184,939,939,939,939,0
|
|
20241212,171600,1620520184,939,939,939,939,0
|
|
20241212,171500,1620520184,939,939,939,939,0
|
|
20241212,171400,1620520184,939,939,939,939,0
|
|
20241212,171300,1620520184,939,939,939,939,0
|
|
20241212,171200,1620520184,939,939,939,939,0
|
|
20241212,171100,1620520184,939,939,939,939,0
|
|
20241212,171000,1620520184,939,939,939,939,0
|
|
20241212,170900,1620520184,939,939,939,939,0
|
|
20241212,170800,1620520184,939,939,939,939,0
|
|
20241212,170700,1620520184,939,939,939,939,0
|
|
20241212,170600,1620520184,939,939,939,939,0
|
|
20241212,170500,1620520184,939,939,939,939,0
|
|
20241212,170400,1620520184,939,939,939,939,0
|
|
20241212,170300,1620520184,939,939,939,939,0
|
|
20241212,170200,1620520184,939,939,939,939,0
|
|
20241212,170100,1620520184,939,939,939,939,0
|
|
20241212,170000,1620520184,939,939,939,939,0
|
|
20241212,165900,1620520184,939,939,939,939,0
|
|
20241212,165800,1620520184,939,939,939,939,0
|
|
20241212,165700,1620520184,939,939,939,939,0
|
|
20241212,165600,1620520184,939,939,939,939,0
|
|
20241212,165500,1620520184,939,939,939,939,0
|
|
20241212,165400,1620520184,939,939,939,939,0
|
|
20241212,165300,1620520184,939,939,939,939,23512
|
|
20241212,165200,1620520184,939,939,939,939,0
|
|
20241212,165100,1620520184,939,939,939,939,0
|
|
20241212,165000,1620520184,939,939,939,939,0
|
|
20241212,164900,1620520184,939,939,939,939,0
|
|
20241212,164800,1620520184,939,939,939,939,0
|
|
20241212,164700,1620520184,939,939,939,939,0
|
|
20241212,164600,1620520184,939,939,939,939,0
|
|
20241212,164500,1620520184,939,939,939,939,0
|
|
20241212,164400,1620520184,939,939,939,939,0
|
|
20241212,164300,1620520184,939,939,939,939,0
|
|
20241212,164200,1620520184,939,939,939,939,0
|
|
20241212,164100,1620520184,939,939,939,939,0
|
|
20241212,164000,1620520184,939,939,939,939,0
|
|
20241212,163900,1620520184,939,939,939,939,0
|
|
20241212,163800,1620520184,939,939,939,939,0
|
|
20241212,163700,1620520184,939,939,939,939,0
|
|
20241212,163600,1620520184,939,939,939,939,0
|
|
20241212,163500,1620520184,939,939,939,939,0
|
|
20241212,163400,1620520184,939,939,939,939,0
|
|
20241212,163300,1620520184,939,939,939,939,0
|
|
20241212,163200,1620520184,939,939,939,939,0
|
|
20241212,163100,1620520184,939,939,939,939,0
|
|
20241212,163000,1620520184,939,939,939,939,0
|
|
20241212,162900,1620520184,939,939,939,939,0
|
|
20241212,162800,1620520184,939,939,939,939,0
|
|
20241212,162700,1620520184,939,939,939,939,0
|
|
20241212,162600,1620520184,939,939,939,939,0
|
|
20241212,162500,1620520184,939,939,939,939,0
|
|
20241212,162400,1620520184,939,939,939,939,0
|
|
20241212,162300,1620520184,939,939,939,939,23512
|
|
20241212,162200,1620520184,939,939,939,939,0
|
|
20241212,162100,1620520184,939,939,939,939,0
|
|
20241212,162000,1620520184,939,939,939,939,0
|
|
20241212,161900,1620520184,939,939,939,939,0
|
|
20241212,161800,1620520184,939,939,939,939,0
|
|
20241212,161700,1620520184,939,939,939,939,0
|
|
20241212,161600,1620520184,939,939,939,939,0
|
|
20241212,161500,1620520184,939,939,939,939,0
|
|
20241212,161400,1620520184,939,939,939,939,0
|
|
20241212,161300,1620520184,939,939,939,939,0
|
|
20241212,161200,1620520184,939,939,939,939,0
|
|
20241212,161100,1620520184,939,939,939,939,0
|
|
20241212,161000,1620520184,939,939,939,939,0
|
|
20241212,160900,1620520184,939,939,939,939,0
|
|
20241212,160800,1620520184,939,939,939,939,0
|
|
20241212,160700,1620520184,939,939,939,939,0
|
|
20241212,160600,1620520184,939,939,939,939,0
|
|
20241212,160500,1620520184,939,939,939,939,0
|
|
20241212,160400,1620520184,939,939,939,939,0
|
|
20241212,160300,1620520184,939,939,939,939,0
|
|
20241212,160200,1620520184,939,939,939,939,0
|
|
20241212,160100,1620520184,939,939,939,939,0
|
|
20241212,160000,1620520184,939,939,939,939,0
|
|
20241212,155900,1620520184,939,939,939,939,0
|
|
20241212,155800,1620520184,939,939,939,939,0
|
|
20241212,155700,1620520184,939,939,939,939,0
|
|
20241212,155600,1620520184,939,939,939,939,0
|
|
20241212,155500,1620520184,939,939,939,939,0
|
|
20241212,155400,1620520184,939,939,939,939,0
|
|
20241212,155300,1620520184,939,939,939,939,23512
|
|
20241212,155200,1620520184,939,939,939,939,0
|
|
20241212,155100,1620520184,939,939,939,939,0
|
|
20241212,155000,1620520184,939,939,939,939,0
|
|
20241212,154900,1620520184,939,939,939,939,0
|
|
20241212,154800,1620520184,939,939,939,939,0
|
|
20241212,154700,1620520184,939,939,939,939,0
|
|
20241212,154600,1620520184,939,939,939,939,0
|
|
20241212,154500,1620520184,939,939,939,939,0
|
|
20241212,154400,1620520184,939,939,939,939,0
|
|
20241212,154300,1620520184,939,939,939,939,0
|
|
20241212,154200,1620520184,939,939,939,939,0
|
|
20241212,154100,1620520184,939,939,939,939,0
|
|
20241212,154000,1620520184,939,939,939,939,0
|
|
20241212,153900,1620520184,939,939,939,939,0
|
|
20241212,153800,1620520184,939,939,939,939,0
|
|
20241212,153700,1620520184,939,939,939,939,0
|
|
20241212,153600,1620520184,939,939,939,939,0
|
|
20241212,153500,1620520184,939,939,939,939,0
|
|
20241212,153400,1620520184,939,939,939,939,0
|
|
20241212,153300,1620520184,939,939,939,939,0
|
|
20241212,153200,1620520184,939,939,939,939,0
|
|
20241212,153100,1620520184,939,939,939,939,0
|
|
20241212,153000,1620520184,939,939,939,939,23512
|
|
20241212,152900,1598442416,946,946,946,946,0
|
|
20241212,152800,1598442416,946,946,946,946,0
|
|
20241212,152700,1598442416,946,946,946,946,0
|
|
20241212,152600,1598442416,946,946,946,946,0
|
|
20241212,152500,1598442416,946,946,946,946,0
|
|
20241212,152400,1598442416,946,946,946,946,0
|
|
20241212,152300,1598442416,946,946,946,946,0
|
|
20241212,152200,1598442416,946,946,946,946,0
|
|
20241212,152100,1598442416,946,946,946,946,0
|
|
20241212,152000,1598442416,946,946,946,946,0
|
|
20241212,151900,1598442416,946,946,946,939,4976
|
|
20241212,151800,1593736379,946,946,946,946,5
|
|
20241212,151700,1593731649,946,946,946,946,0
|
|
20241212,151600,1593731649,946,944,947,939,10011
|
|
20241212,151500,1584281255,944,942,944,942,600
|
|
20241212,151400,1583715635,942,942,942,942,6
|
|
20241212,151300,1583709983,942,943,943,939,4845
|
|
20241212,151200,1579149149,943,943,943,943,1
|
|
20241212,151100,1579148206,942,942,942,942,7
|
|
20241212,151000,1579141612,944,938,944,934,11271
|
|
20241212,150900,1568586084,940,942,944,940,4225
|
|
20241212,150800,1564614340,942,940,942,936,27491
|
|
20241212,150700,1538835720,946,942,946,940,3384
|
|
20241212,150600,1535649925,942,942,942,942,580
|
|
20241212,150500,1535103565,946,946,946,946,0
|
|
20241212,150400,1535103565,946,943,946,941,13491
|
|
20241212,150300,1522407874,943,944,944,943,433
|
|
20241212,150200,1521999172,947,946,947,946,50
|
|
20241212,150100,1521951851,948,947,948,943,2202
|
|
20241212,150000,1519874089,948,946,948,941,10003
|
|
20241212,145900,1510393632,945,948,948,941,5635
|
|
20241212,145800,1505087422,948,948,948,948,0
|
|
20241212,145700,1505087422,948,947,948,942,1426
|
|
20241212,145600,1503743046,947,947,947,947,0
|
|
20241212,145500,1503743046,947,942,947,942,672
|
|
20241212,145400,1503106667,947,947,947,942,1077
|
|
20241212,145300,1502091118,947,947,947,947,98
|
|
20241212,145200,1501998312,948,947,948,947,100
|
|
20241212,145100,1501903539,948,947,948,943,3233
|
|
20241212,145000,1498847028,948,948,948,948,193
|
|
20241212,144900,1498664064,949,947,949,947,7
|
|
20241212,144800,1498657431,947,947,947,947,1
|
|
20241212,144700,1498656484,947,942,947,942,389
|
|
20241212,144600,1498288201,947,949,949,942,1564
|
|
20241212,144500,1496808110,948,948,948,948,3
|
|
20241212,144400,1496805266,948,947,948,947,654
|
|
20241212,144300,1496185910,947,948,948,947,690
|
|
20241212,144200,1495532478,947,947,947,947,533
|
|
20241212,144100,1495027727,947,942,947,940,697
|
|
20241212,144000,1494371887,941,941,941,941,0
|
|
20241212,143900,1494371887,941,943,943,941,2963
|
|
20241212,143800,1491582914,942,949,949,942,3051
|
|
20241212,143700,1488706932,949,949,949,949,0
|
|
20241212,143600,1488706932,949,944,949,944,2306
|
|
20241212,143500,1486529858,946,946,946,946,0
|
|
20241212,143400,1486529858,946,944,946,944,1101
|
|
20241212,143300,1485489312,946,947,947,946,2496
|
|
20241212,143200,1483128095,951,951,951,946,201
|
|
20241212,143100,1482937921,951,951,951,951,100
|
|
20241212,143000,1482842821,952,952,952,952,0
|
|
20241212,142900,1482842821,952,952,953,952,1066
|
|
20241212,142800,1481827987,952,952,953,952,2300
|
|
20241212,142700,1479638087,952,947,952,947,996
|
|
20241212,142600,1478694865,955,952,955,952,6710
|
|
20241212,142500,1472294856,952,952,952,947,4833
|
|
20241212,142400,1467708840,953,945,953,945,6402
|
|
20241212,142300,1461645597,945,944,945,944,1000
|
|
20241212,142200,1460700897,945,945,945,945,0
|
|
20241212,142100,1460700897,945,945,945,945,1
|
|
20241212,142000,1460699952,945,945,945,945,0
|
|
20241212,141900,1460699952,945,944,945,944,3403
|
|
20241212,141800,1457486317,944,937,944,937,11955
|
|
20241212,141700,1446271882,938,940,940,938,5252
|
|
20241212,141600,1441337168,945,945,945,945,2
|
|
20241212,141500,1441335278,940,940,945,940,351
|
|
20241212,141400,1441005328,945,946,946,940,5
|
|
20241212,141300,1441000606,940,939,946,939,8
|
|
20241212,141200,1440993065,946,939,946,939,17
|
|
20241212,141100,1440977032,946,940,946,939,1774
|
|
20241212,141000,1439306932,940,945,946,940,249
|
|
20241212,140900,1439072343,946,942,946,942,69
|
|
20241212,140800,1439007321,946,946,946,942,108
|
|
20241212,140700,1438905177,946,943,946,943,3
|
|
20241212,140600,1438902342,946,946,946,946,0
|
|
20241212,140500,1438902342,946,939,946,939,4004
|
|
20241212,140400,1435142558,945,940,945,939,3306
|
|
20241212,140300,1432031486,945,941,945,938,4241
|
|
20241212,140200,1428037696,946,946,946,946,0
|
|
20241212,140100,1428037696,946,946,946,946,0
|
|
20241212,140000,1428037696,946,946,946,946,0
|
|
20241212,135900,1428037696,946,946,947,946,1181
|
|
20241212,135800,1426920289,946,941,946,941,1702
|
|
20241212,135700,1425318697,946,946,946,941,297
|
|
20241212,135600,1425039205,940,941,946,940,2103
|
|
20241212,135500,1423062065,946,946,946,946,107
|
|
20241212,135400,1422960843,947,946,947,941,1599
|
|
20241212,135300,1421450185,946,946,946,946,0
|
|
20241212,135200,1421450185,946,946,946,946,2
|
|
20241212,135100,1421448293,941,941,941,941,0
|
|
20241212,135000,1421448293,941,941,941,941,0
|
|
20241212,134900,1421448293,941,941,946,941,600
|
|
20241212,134800,1420883683,948,948,948,948,0
|
|
20241212,134700,1420883683,948,948,948,948,0
|
|
20241212,134600,1420883683,948,941,948,941,378
|
|
20241212,134500,1420527971,948,946,948,946,156
|
|
20241212,134400,1420380245,942,942,942,942,3971
|
|
20241212,134300,1416639563,946,943,946,936,8017
|
|
20241212,134200,1409096497,948,946,948,943,4274
|
|
20241212,134100,1405065187,946,948,948,946,404
|
|
20241212,134000,1404682795,947,953,953,947,4369
|
|
20241212,133900,1400541663,950,950,950,950,10
|
|
20241212,133800,1400532163,954,954,954,954,0
|
|
20241212,133700,1400532163,954,954,954,954,0
|
|
20241212,133600,1400532163,954,950,954,950,1036
|
|
20241212,133500,1399544035,948,950,950,948,5135
|
|
20241212,133400,1394666163,954,950,954,950,1060
|
|
20241212,133300,1393656093,954,954,954,954,1
|
|
20241212,133200,1393655139,954,954,954,954,302
|
|
20241212,133100,1393367031,954,946,954,946,97
|
|
20241212,133000,1393274707,952,949,953,942,5095
|
|
20241212,132900,1388457653,953,950,953,949,2799
|
|
20241212,132800,1385798797,950,951,951,950,325
|
|
20241212,132700,1385490031,950,954,954,950,120
|
|
20241212,132600,1385375791,955,958,959,955,3721
|
|
20241212,132500,1381808108,959,958,959,958,202
|
|
20241212,132400,1381614590,958,958,958,958,1
|
|
20241212,132300,1381613632,959,958,959,958,1777
|
|
20241212,132200,1379911264,958,960,960,958,6025
|
|
20241212,132100,1374127314,960,958,960,958,3429
|
|
20241212,132000,1370839542,958,958,958,958,0
|
|
20241212,131900,1370839542,958,958,958,958,0
|
|
20241212,131800,1370839542,958,958,958,957,1050
|
|
20241212,131700,1369834523,958,955,959,955,973
|
|
20241212,131600,1368902388,959,956,959,954,6195
|
|
20241212,131500,1362970372,948,954,959,948,7784
|
|
20241212,131400,1355538219,954,942,954,942,7336
|
|
20241212,131300,1348591251,942,940,942,940,146
|
|
20241212,131200,1348453890,940,938,940,938,2761
|
|
20241212,131100,1345863434,938,935,938,935,3601
|
|
20241212,131000,1342495833,935,936,936,934,2984
|
|
20241212,130900,1339704851,939,937,939,936,2101
|
|
20241212,130800,1337736611,937,939,939,937,1773
|
|
20241212,130700,1336075278,938,939,939,938,202
|
|
20241212,130600,1335885602,940,940,940,937,6994
|
|
20241212,130500,1329320051,941,942,943,941,972
|
|
20241212,130400,1328405246,947,947,947,947,0
|
|
20241212,130300,1328405246,947,947,947,941,316
|
|
20241212,130200,1328107794,947,941,947,941,93
|
|
20241212,130100,1328020101,949,948,949,948,2335
|
|
20241212,130000,1325806186,948,939,948,938,4020
|
|
20241212,125900,1322031715,941,947,948,941,3429
|
|
20241212,125800,1318794377,946,948,948,946,434
|
|
20241212,125700,1318383745,948,948,948,948,0
|
|
20241212,125600,1318383745,948,942,948,938,9945
|
|
20241212,125500,1309039115,949,946,949,946,740
|
|
20241212,125400,1308338282,947,944,947,941,2444
|
|
20241212,125300,1306036766,946,946,946,942,861
|
|
20241212,125200,1305224809,946,950,950,942,14390
|
|
20241212,125100,1291660355,950,955,955,945,17454
|
|
20241212,125000,1275074135,955,958,959,955,216
|
|
20241212,124900,1274867201,955,960,961,955,624
|
|
20241212,124800,1274270542,960,960,960,960,446
|
|
20241212,124700,1273842382,955,958,960,955,1436
|
|
20241212,124600,1272466612,958,958,958,955,66
|
|
20241212,124500,1272403507,960,957,960,956,569
|
|
20241212,124400,1271859062,958,952,960,952,8083
|
|
20241212,124300,1264134462,952,955,955,951,1749
|
|
20241212,124200,1262467655,955,953,955,953,1184
|
|
20241212,124100,1261339273,954,955,959,954,3166
|
|
20241212,124000,1258316631,960,963,965,954,24041
|
|
20241212,123900,1235224946,964,965,966,963,1109
|
|
20241212,123800,1234155815,967,959,967,959,27133
|
|
20241212,123700,1208069586,960,960,960,953,3614
|
|
20241212,123600,1204614443,960,950,960,950,10081
|
|
20241212,123500,1195002137,952,952,952,945,1970
|
|
20241212,123400,1193137972,952,958,958,952,4388
|
|
20241212,123300,1188953096,958,955,958,955,1099
|
|
20241212,123200,1187901526,958,952,958,942,4556
|
|
20241212,123100,1183576270,966,964,966,950,7241
|
|
20241212,123000,1176644794,967,955,967,953,10074
|
|
20241212,122900,1166952228,956,964,964,953,15791
|
|
20241212,122800,1151821809,967,969,969,967,1180
|
|
20241212,122700,1150680635,970,967,972,963,26470
|
|
20241212,122600,1125086983,969,966,973,966,26599
|
|
20241212,122500,1099332908,966,967,967,965,37766
|
|
20241212,122400,1062840297,967,960,967,960,78598
|
|
20241212,122300,987083503,960,957,960,956,6401
|
|
20241212,122200,980955263,957,955,958,951,27375
|
|
20241212,122100,954774469,956,950,956,950,9378
|
|
20241212,122000,945837428,950,946,950,940,8158
|
|
20241212,121900,938105247,946,945,946,944,3818
|
|
20241212,121800,934496188,945,944,945,944,4
|
|
20241212,121700,934492410,941,943,945,941,8118
|
|
20241212,121600,926835667,942,941,942,941,3189
|
|
20241212,121500,923833307,943,931,943,931,22927
|
|
20241212,121400,902325293,934,932,934,926,7125
|
|
20241212,121300,895693796,925,933,934,925,7452
|
|
20241212,121200,888790234,936,936,936,936,0
|
|
20241212,121100,888790234,936,936,936,936,0
|
|
20241212,121000,888790234,936,936,936,936,30
|
|
20241212,120900,888762154,937,929,937,929,4862
|
|
20241212,120800,884227736,929,929,929,926,13557
|
|
20241212,120700,871663175,928,929,929,928,700
|
|
20241212,120600,871013525,927,929,934,926,12217
|
|
20241212,120500,859687573,929,936,936,929,2473
|
|
20241212,120400,857387800,930,933,939,930,18470
|
|
20241212,120300,840191468,940,945,945,931,16322
|
|
20241212,120200,824970285,944,942,945,942,3611
|
|
20241212,120100,821562470,942,942,942,942,92
|
|
20241212,120000,821475806,932,942,942,932,2248
|
|
20241212,115900,819375418,942,939,942,935,2533
|
|
20241212,115800,816999313,939,942,945,939,11882
|
|
20241212,115700,805825816,942,942,946,942,6440
|
|
20241212,115600,799755332,949,945,949,944,890
|
|
20241212,115500,798914567,945,951,951,945,9385
|
|
20241212,115400,790000988,950,955,960,950,27543
|
|
20241212,115300,763756791,955,949,960,949,25911
|
|
20241212,115200,739040549,942,950,950,942,29637
|
|
20241212,115100,710988617,950,954,955,946,22621
|
|
20241212,115000,689524685,953,966,966,944,13530
|
|
20241212,114900,676650244,966,932,976,930,71315
|
|
20241212,114800,608384456,927,929,932,927,18580
|
|
20241212,114700,591095764,929,926,931,926,3519
|
|
20241212,114600,587826641,923,928,928,923,11600
|
|
20241212,114500,577108988,928,931,931,927,11455
|
|
20241212,114400,566461685,931,927,932,926,22663
|
|
20241212,114300,545411534,927,922,927,922,11110
|
|
20241212,114200,535142393,922,922,922,922,3520
|
|
20241212,114100,531896953,921,921,921,921,7410
|
|
20241212,114000,525072343,921,921,921,921,531
|
|
20241212,113900,524583292,921,921,921,921,668
|
|
20241212,113800,523968064,915,921,921,914,6103
|
|
20241212,113700,518383293,921,921,921,921,1008
|
|
20241212,113600,517454925,916,918,918,915,10334
|
|
20241212,113500,507988873,921,918,923,917,8032
|
|
20241212,113400,500603086,923,922,923,922,1011
|
|
20241212,113300,499670943,922,920,922,920,5987
|
|
20241212,113200,494152901,920,920,923,915,13316
|
|
20241212,113100,481898927,920,913,922,913,26987
|
|
20241212,113000,457125622,912,910,912,910,1289
|
|
20241212,112900,455950363,911,911,911,911,800
|
|
20241212,112800,455221563,911,910,911,910,5513
|
|
20241212,112700,450202433,906,910,910,906,724
|
|
20241212,112600,449543621,906,906,906,906,1800
|
|
20241212,112500,447912821,906,910,910,906,667
|
|
20241212,112400,447306679,905,910,910,905,9604
|
|
20241212,112300,438600059,910,911,912,900,15700
|
|
20241212,112200,424392126,904,906,911,904,2601
|
|
20241212,112100,422036032,906,907,907,906,6000
|
|
20241212,112000,416598462,911,909,911,906,6713
|
|
20241212,111900,410507523,910,910,910,910,703
|
|
20241212,111800,409867793,910,909,911,909,99
|
|
20241212,111700,409777750,910,912,912,910,1002
|
|
20241212,111600,408865926,912,913,913,912,445
|
|
20241212,111500,408460085,909,914,914,909,2000
|
|
20241212,111400,406641784,915,912,916,909,3350
|
|
20241212,111300,403591591,916,916,916,916,777
|
|
20241212,111200,402879859,916,911,916,910,1475
|
|
20241212,111100,401534551,910,913,913,910,58
|
|
20241212,111000,401481609,914,909,914,909,1775
|
|
20241212,110900,399860145,914,914,914,909,8895
|
|
20241212,110800,391747416,914,918,919,914,5594
|
|
20241212,110700,386621964,916,920,920,915,9756
|
|
20241212,110600,377665806,920,917,920,917,11471
|
|
20241212,110500,367130693,917,912,917,912,14512
|
|
20241212,110400,353857744,912,910,912,910,4881
|
|
20241212,110300,349412309,909,909,911,909,8760
|
|
20241212,110200,341447267,909,905,909,905,3050
|
|
20241212,110100,338680131,907,906,907,906,1504
|
|
20241212,110000,337316004,909,905,909,905,6032
|
|
20241212,105900,331846010,903,902,905,902,1124
|
|
20241212,105800,330828795,905,905,906,902,1454
|
|
20241212,105700,329512915,905,902,905,902,5784
|
|
20241212,105600,324285954,902,901,903,898,4391
|
|
20241212,105500,320333472,899,900,903,898,3531
|
|
20241212,105400,317158121,903,903,903,903,758
|
|
20241212,105300,316473647,903,902,903,901,620
|
|
20241212,105200,315915017,901,901,903,899,1472
|
|
20241212,105100,314589593,903,901,903,901,3895
|
|
20241212,105000,311078196,901,901,901,901,754
|
|
20241212,104900,310398842,901,901,901,901,4
|
|
20241212,104800,310395238,901,900,901,900,2046
|
|
20241212,104700,308553275,900,898,900,898,138
|
|
20241212,104600,308429247,898,900,900,898,879
|
|
20241212,104500,307638675,901,901,901,901,1
|
|
20241212,104400,307637774,902,902,902,902,561
|
|
20241212,104300,307131752,903,903,903,903,0
|
|
20241212,104200,307131752,903,903,903,899,1756
|
|
20241212,104100,305550024,903,903,903,902,21
|
|
20241212,104000,305531077,902,903,903,902,505
|
|
20241212,103900,305075072,903,903,903,903,4
|
|
20241212,103800,305071460,903,903,903,903,2
|
|
20241212,103700,305069654,902,902,902,902,648
|
|
20241212,103600,304485158,902,902,902,902,0
|
|
20241212,103500,304485158,902,902,902,902,528
|
|
20241212,103400,304008902,902,902,902,902,0
|
|
20241212,103300,304008902,902,901,902,901,710
|
|
20241212,103200,303369190,901,900,901,900,4
|
|
20241212,103100,303365587,901,901,901,901,469
|
|
20241212,103000,302943018,901,901,901,901,2
|
|
20241212,102900,302941216,901,900,901,900,615
|
|
20241212,102800,302387714,900,900,900,900,1
|
|
20241212,102700,302386814,899,899,899,899,563
|
|
20241212,102600,301880677,899,899,899,899,0
|
|
20241212,102500,301880677,899,898,901,898,1732
|
|
20241212,102400,300325330,901,898,901,898,1900
|
|
20241212,102300,298617396,898,895,901,895,1445
|
|
20241212,102200,297322277,902,901,902,890,11030
|
|
20241212,102100,287453057,902,895,902,895,5481
|
|
20241212,102000,282520989,898,896,898,896,1584
|
|
20241212,101900,281099689,895,894,898,894,11123
|
|
20241212,101800,271143832,894,894,894,894,384
|
|
20241212,101700,270800536,894,893,894,890,763
|
|
20241212,101600,270119178,892,892,892,892,500
|
|
20241212,101500,269673178,893,893,893,893,465
|
|
20241212,101400,269257933,893,894,894,893,616
|
|
20241212,101300,268707842,893,893,893,893,1031
|
|
20241212,101200,267787159,891,892,892,891,980
|
|
20241212,101100,266913499,898,896,898,896,616
|
|
20241212,101000,266361559,892,895,895,892,4341
|
|
20241212,100900,262477755,896,898,899,895,714
|
|
20241212,100800,261836588,899,899,899,896,112
|
|
20241212,100700,261736200,899,899,899,899,470
|
|
20241212,100600,261313670,899,899,899,899,0
|
|
20241212,100500,261313670,899,893,899,893,676
|
|
20241212,100400,260706006,899,899,899,893,181
|
|
20241212,100300,260544349,895,895,895,893,1297
|
|
20241212,100200,259384362,900,900,900,900,2
|
|
20241212,100100,259382562,900,899,900,899,686
|
|
20241212,100000,258765846,899,895,899,895,10283
|
|
20241212,095900,249540349,895,895,895,895,495
|
|
20241212,095800,249097324,895,891,895,888,12533
|
|
20241212,095700,237930807,897,897,897,897,0
|
|
20241212,095600,237930807,897,890,897,888,8265
|
|
20241212,095500,230568765,890,890,890,890,329
|
|
20241212,095400,230275955,890,888,891,887,2026
|
|
20241212,095300,228476855,888,889,890,887,7240
|
|
20241212,095200,222043443,892,889,892,889,921
|
|
20241212,095100,221222502,893,890,893,888,3239
|
|
20241212,095000,218345002,894,894,894,890,6321
|
|
20241212,094900,212715302,895,895,895,892,4783
|
|
20241212,094800,208442938,895,897,897,895,1150
|
|
20241212,094700,207412036,898,896,898,895,5293
|
|
20241212,094600,202671144,899,898,899,895,1029
|
|
20241212,094500,201747095,898,898,898,898,2
|
|
20241212,094400,201745299,898,898,898,896,864
|
|
20241212,094300,200969845,897,898,898,896,3398
|
|
20241212,094200,197919421,897,896,897,895,1318
|
|
20241212,094100,196737951,896,896,900,895,5656
|
|
20241212,094000,191656750,896,904,904,895,13521
|
|
20241212,093900,179507641,903,908,908,903,20676
|
|
20241212,093800,160801703,908,907,908,906,5171
|
|
20241212,093700,156114673,910,910,910,906,4068
|
|
20241212,093600,152425016,910,905,910,905,2137
|
|
20241212,093500,150484487,905,908,908,905,5613
|
|
20241212,093400,145396671,908,907,908,907,6356
|
|
20241212,093300,139631003,908,909,909,905,3175
|
|
20241212,093200,136754643,906,909,909,906,3247
|
|
20241212,093100,133803135,909,905,909,904,1909
|
|
20241212,093000,132071471,907,899,909,899,15474
|
|
20241212,092900,118096546,902,898,902,898,6941
|
|
20241212,092800,111849319,899,899,900,898,894
|
|
20241212,092700,111045612,896,899,900,896,1362
|
|
20241212,092600,109825064,900,899,900,895,4178
|
|
20241212,092500,106077549,899,899,899,898,402
|
|
20241212,092400,105716451,900,899,900,897,1232
|
|
20241212,092300,104609879,899,899,899,899,2
|
|
20241212,092200,104608081,899,900,900,897,3668
|
|
20241212,092100,101314542,900,899,901,899,13403
|
|
20241212,092000,89255094,900,896,900,896,4439
|
|
20241212,091900,85263438,896,894,896,894,1342
|
|
20241212,091800,84063678,896,899,899,893,4246
|
|
20241212,091700,80265347,899,894,899,894,2975
|
|
20241212,091600,77593559,899,894,899,894,310
|
|
20241212,091500,77315184,899,899,899,894,4631
|
|
20241212,091400,73173949,896,896,896,896,1000
|
|
20241212,091300,72277949,900,900,900,899,519
|
|
20241212,091200,71811360,901,901,901,901,4
|
|
20241212,091100,71807756,902,902,902,900,1274
|
|
20241212,091000,70659103,901,902,902,901,504
|
|
20241212,090900,70204995,901,901,901,894,3877
|
|
20241212,090800,66713345,901,900,901,899,1690
|
|
20241212,090700,65193580,901,898,901,898,3747
|
|
20241212,090600,61827207,899,894,899,890,13562
|
|
20241212,090500,49686464,897,893,898,893,1222
|
|
20241212,090400,48595078,899,901,901,899,1524
|
|
20241212,090300,47223454,902,890,902,889,26490
|
|
20241212,090200,23534222,896,896,896,889,3494
|
|
20241212,090100,20412950,890,896,897,890,10271
|
|
20241212,090000,11214416,896,898,898,896,12489
|