755 lines
33 KiB
CSV
755 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,213200,917354966,915,915,915,915,6429
|
|
20241216,213100,917354966,915,915,915,915,0
|
|
20241216,213000,917354966,915,915,915,915,0
|
|
20241216,212900,917354966,915,915,915,915,0
|
|
20241216,212800,917354966,915,915,915,915,0
|
|
20241216,212700,917354966,915,915,915,915,0
|
|
20241216,212600,917354966,915,915,915,915,0
|
|
20241216,212500,917354966,915,915,915,915,0
|
|
20241216,212400,917354966,915,915,915,915,0
|
|
20241216,212300,917354966,915,915,915,915,0
|
|
20241216,212200,917354966,915,915,915,915,0
|
|
20241216,212100,917354966,915,915,915,915,0
|
|
20241216,212000,917354966,915,915,915,915,0
|
|
20241216,211900,917354966,915,915,915,915,0
|
|
20241216,211800,917354966,915,915,915,915,0
|
|
20241216,211700,917354966,915,915,915,915,0
|
|
20241216,211600,917354966,915,915,915,915,0
|
|
20241216,211500,917354966,915,915,915,915,0
|
|
20241216,211400,917354966,915,915,915,915,0
|
|
20241216,211300,917354966,915,915,915,915,0
|
|
20241216,211200,917354966,915,915,915,915,0
|
|
20241216,211100,917354966,915,915,915,915,0
|
|
20241216,211000,917354966,915,915,915,915,0
|
|
20241216,210900,917354966,915,915,915,915,0
|
|
20241216,210800,917354966,915,915,915,915,0
|
|
20241216,210700,917354966,915,915,915,915,0
|
|
20241216,210600,917354966,915,915,915,915,0
|
|
20241216,210500,917354966,915,915,915,915,0
|
|
20241216,210400,917354966,915,915,915,915,0
|
|
20241216,210300,917354966,915,915,915,915,0
|
|
20241216,210200,917354966,915,915,915,915,6429
|
|
20241216,210100,917354966,915,915,915,915,0
|
|
20241216,210000,917354966,915,915,915,915,0
|
|
20241216,205900,917354966,915,915,915,915,0
|
|
20241216,205800,917354966,915,915,915,915,0
|
|
20241216,205700,917354966,915,915,915,915,0
|
|
20241216,205600,917354966,915,915,915,915,0
|
|
20241216,205500,917354966,915,915,915,915,0
|
|
20241216,205400,917354966,915,915,915,915,0
|
|
20241216,205300,917354966,915,915,915,915,0
|
|
20241216,205200,917354966,915,915,915,915,0
|
|
20241216,205100,917354966,915,915,915,915,0
|
|
20241216,205000,917354966,915,915,915,915,0
|
|
20241216,204900,917354966,915,915,915,915,0
|
|
20241216,204800,917354966,915,915,915,915,0
|
|
20241216,204700,917354966,915,915,915,915,0
|
|
20241216,204600,917354966,915,915,915,915,0
|
|
20241216,204500,917354966,915,915,915,915,0
|
|
20241216,204400,917354966,915,915,915,915,0
|
|
20241216,204300,917354966,915,915,915,915,0
|
|
20241216,204200,917354966,915,915,915,915,0
|
|
20241216,204100,917354966,915,915,915,915,0
|
|
20241216,204000,917354966,915,915,915,915,0
|
|
20241216,203900,917354966,915,915,915,915,0
|
|
20241216,203800,917354966,915,915,915,915,0
|
|
20241216,203700,917354966,915,915,915,915,0
|
|
20241216,203600,917354966,915,915,915,915,0
|
|
20241216,203500,917354966,915,915,915,915,0
|
|
20241216,203400,917354966,915,915,915,915,0
|
|
20241216,203300,917354966,915,915,915,915,0
|
|
20241216,203200,917354966,915,915,915,915,6429
|
|
20241216,203100,917354966,915,915,915,915,0
|
|
20241216,203000,917354966,915,915,915,915,0
|
|
20241216,202900,917354966,915,915,915,915,0
|
|
20241216,202800,917354966,915,915,915,915,0
|
|
20241216,202700,917354966,915,915,915,915,0
|
|
20241216,202600,917354966,915,915,915,915,0
|
|
20241216,202500,917354966,915,915,915,915,0
|
|
20241216,202400,917354966,915,915,915,915,0
|
|
20241216,202300,917354966,915,915,915,915,0
|
|
20241216,202200,917354966,915,915,915,915,0
|
|
20241216,202100,917354966,915,915,915,915,0
|
|
20241216,202000,917354966,915,915,915,915,0
|
|
20241216,201900,917354966,915,915,915,915,0
|
|
20241216,201800,917354966,915,915,915,915,0
|
|
20241216,201700,917354966,915,915,915,915,0
|
|
20241216,201600,917354966,915,915,915,915,0
|
|
20241216,201500,917354966,915,915,915,915,0
|
|
20241216,201400,917354966,915,915,915,915,0
|
|
20241216,201300,917354966,915,915,915,915,0
|
|
20241216,201200,917354966,915,915,915,915,0
|
|
20241216,201100,917354966,915,915,915,915,0
|
|
20241216,201000,917354966,915,915,915,915,0
|
|
20241216,200900,917354966,915,915,915,915,0
|
|
20241216,200800,917354966,915,915,915,915,0
|
|
20241216,200700,917354966,915,915,915,915,0
|
|
20241216,200600,917354966,915,915,915,915,0
|
|
20241216,200500,917354966,915,915,915,915,0
|
|
20241216,200400,917354966,915,915,915,915,0
|
|
20241216,200300,917354966,915,915,915,915,0
|
|
20241216,200200,917354966,915,915,915,915,6429
|
|
20241216,200100,917354966,915,915,915,915,0
|
|
20241216,200000,917354966,915,915,915,915,0
|
|
20241216,195900,917354966,915,915,915,915,0
|
|
20241216,195800,917354966,915,915,915,915,0
|
|
20241216,195700,917354966,915,915,915,915,0
|
|
20241216,195600,917354966,915,915,915,915,0
|
|
20241216,195500,917354966,915,915,915,915,0
|
|
20241216,195400,917354966,915,915,915,915,0
|
|
20241216,195300,917354966,915,915,915,915,0
|
|
20241216,195200,917354966,915,915,915,915,0
|
|
20241216,195100,917354966,915,915,915,915,0
|
|
20241216,195000,917354966,915,915,915,915,0
|
|
20241216,194900,917354966,915,915,915,915,0
|
|
20241216,194800,917354966,915,915,915,915,0
|
|
20241216,194700,917354966,915,915,915,915,0
|
|
20241216,194600,917354966,915,915,915,915,0
|
|
20241216,194500,917354966,915,915,915,915,0
|
|
20241216,194400,917354966,915,915,915,915,0
|
|
20241216,194300,917354966,915,915,915,915,0
|
|
20241216,194200,917354966,915,915,915,915,0
|
|
20241216,194100,917354966,915,915,915,915,0
|
|
20241216,194000,917354966,915,915,915,915,0
|
|
20241216,193900,917354966,915,915,915,915,0
|
|
20241216,193800,917354966,915,915,915,915,0
|
|
20241216,193700,917354966,915,915,915,915,0
|
|
20241216,193600,917354966,915,915,915,915,0
|
|
20241216,193500,917354966,915,915,915,915,0
|
|
20241216,193400,917354966,915,915,915,915,0
|
|
20241216,193300,917354966,915,915,915,915,0
|
|
20241216,193200,917354966,915,915,915,915,6429
|
|
20241216,193100,917354966,915,915,915,915,0
|
|
20241216,193000,917354966,915,915,915,915,0
|
|
20241216,192900,917354966,915,915,915,915,0
|
|
20241216,192800,917354966,915,915,915,915,0
|
|
20241216,192700,917354966,915,915,915,915,0
|
|
20241216,192600,917354966,915,915,915,915,0
|
|
20241216,192500,917354966,915,915,915,915,0
|
|
20241216,192400,917354966,915,915,915,915,0
|
|
20241216,192300,917354966,915,915,915,915,0
|
|
20241216,192200,917354966,915,915,915,915,0
|
|
20241216,192100,917354966,915,915,915,915,0
|
|
20241216,192000,917354966,915,915,915,915,0
|
|
20241216,191900,917354966,915,915,915,915,0
|
|
20241216,191800,917354966,915,915,915,915,0
|
|
20241216,191700,917354966,915,915,915,915,0
|
|
20241216,191600,917354966,915,915,915,915,0
|
|
20241216,191500,917354966,915,915,915,915,0
|
|
20241216,191400,917354966,915,915,915,915,0
|
|
20241216,191300,917354966,915,915,915,915,0
|
|
20241216,191200,917354966,915,915,915,915,0
|
|
20241216,191100,917354966,915,915,915,915,0
|
|
20241216,191000,917354966,915,915,915,915,0
|
|
20241216,190900,917354966,915,915,915,915,0
|
|
20241216,190800,917354966,915,915,915,915,0
|
|
20241216,190700,917354966,915,915,915,915,0
|
|
20241216,190600,917354966,915,915,915,915,0
|
|
20241216,190500,917354966,915,915,915,915,0
|
|
20241216,190400,917354966,915,915,915,915,0
|
|
20241216,190300,917354966,915,915,915,915,0
|
|
20241216,190200,917354966,915,915,915,915,6429
|
|
20241216,190100,917354966,915,915,915,915,0
|
|
20241216,190000,917354966,915,915,915,915,0
|
|
20241216,185900,917354966,915,915,915,915,0
|
|
20241216,185800,917354966,915,915,915,915,0
|
|
20241216,185700,917354966,915,915,915,915,0
|
|
20241216,185600,917354966,915,915,915,915,0
|
|
20241216,185500,917354966,915,915,915,915,0
|
|
20241216,185400,917354966,915,915,915,915,0
|
|
20241216,185300,917354966,915,915,915,915,0
|
|
20241216,185200,917354966,915,915,915,915,0
|
|
20241216,185100,917354966,915,915,915,915,0
|
|
20241216,185000,917354966,915,915,915,915,0
|
|
20241216,184900,917354966,915,915,915,915,0
|
|
20241216,184800,917354966,915,915,915,915,0
|
|
20241216,184700,917354966,915,915,915,915,0
|
|
20241216,184600,917354966,915,915,915,915,0
|
|
20241216,184500,917354966,915,915,915,915,0
|
|
20241216,184400,917354966,915,915,915,915,0
|
|
20241216,184300,917354966,915,915,915,915,0
|
|
20241216,184200,917354966,915,915,915,915,0
|
|
20241216,184100,917354966,915,915,915,915,0
|
|
20241216,184000,917354966,915,915,915,915,0
|
|
20241216,183900,917354966,915,915,915,915,0
|
|
20241216,183800,917354966,915,915,915,915,0
|
|
20241216,183700,917354966,915,915,915,915,0
|
|
20241216,183600,917354966,915,915,915,915,0
|
|
20241216,183500,917354966,915,915,915,915,0
|
|
20241216,183400,917354966,915,915,915,915,0
|
|
20241216,183300,917354966,915,915,915,915,0
|
|
20241216,183200,917354966,915,915,915,915,6429
|
|
20241216,183100,917354966,915,915,915,915,0
|
|
20241216,183000,917354966,915,915,915,915,0
|
|
20241216,182900,917354966,915,915,915,915,0
|
|
20241216,182800,917354966,915,915,915,915,0
|
|
20241216,182700,917354966,915,915,915,915,0
|
|
20241216,182600,917354966,915,915,915,915,0
|
|
20241216,182500,917354966,915,915,915,915,0
|
|
20241216,182400,917354966,915,915,915,915,0
|
|
20241216,182300,917354966,915,915,915,915,0
|
|
20241216,182200,917354966,915,915,915,915,0
|
|
20241216,182100,917354966,915,915,915,915,0
|
|
20241216,182000,917354966,915,915,915,915,0
|
|
20241216,181900,917354966,915,915,915,915,0
|
|
20241216,181800,917354966,915,915,915,915,0
|
|
20241216,181700,917354966,915,915,915,915,0
|
|
20241216,181600,917354966,915,915,915,915,0
|
|
20241216,181500,917354966,915,915,915,915,0
|
|
20241216,181400,917354966,915,915,915,915,0
|
|
20241216,181300,917354966,915,915,915,915,0
|
|
20241216,181200,917354966,915,915,915,915,0
|
|
20241216,181100,917354966,915,915,915,915,0
|
|
20241216,181000,917354966,915,915,915,915,0
|
|
20241216,180900,917354966,915,915,915,915,0
|
|
20241216,180800,917354966,915,915,915,915,0
|
|
20241216,180700,917354966,915,915,915,915,0
|
|
20241216,180600,917354966,915,915,915,915,0
|
|
20241216,180500,917354966,915,915,915,915,0
|
|
20241216,180400,917354966,915,915,915,915,0
|
|
20241216,180300,917354966,915,915,915,915,0
|
|
20241216,180200,917354966,915,915,915,915,6429
|
|
20241216,180100,917354966,915,915,915,915,0
|
|
20241216,180000,917354966,915,915,915,915,0
|
|
20241216,175900,917354966,915,915,915,915,0
|
|
20241216,175800,917354966,915,915,915,915,0
|
|
20241216,175700,917354966,915,915,915,915,0
|
|
20241216,175600,917354966,915,915,915,915,0
|
|
20241216,175500,917354966,915,915,915,915,0
|
|
20241216,175400,917354966,915,915,915,915,0
|
|
20241216,175300,917354966,915,915,915,915,0
|
|
20241216,175200,917354966,915,915,915,915,0
|
|
20241216,175100,917354966,915,915,915,915,0
|
|
20241216,175000,917354966,915,915,915,915,0
|
|
20241216,174900,917354966,915,915,915,915,0
|
|
20241216,174800,917354966,915,915,915,915,0
|
|
20241216,174700,917354966,915,915,915,915,0
|
|
20241216,174600,917354966,915,915,915,915,0
|
|
20241216,174500,917354966,915,915,915,915,0
|
|
20241216,174400,917354966,915,915,915,915,0
|
|
20241216,174300,917354966,915,915,915,915,0
|
|
20241216,174200,917354966,915,915,915,915,0
|
|
20241216,174100,917354966,915,915,915,915,0
|
|
20241216,174000,917354966,915,915,915,915,0
|
|
20241216,173900,917354966,915,915,915,915,0
|
|
20241216,173800,917354966,915,915,915,915,0
|
|
20241216,173700,917354966,915,915,915,915,0
|
|
20241216,173600,917354966,915,915,915,915,0
|
|
20241216,173500,917354966,915,915,915,915,0
|
|
20241216,173400,917354966,915,915,915,915,0
|
|
20241216,173300,917354966,915,915,915,915,0
|
|
20241216,173200,917354966,915,915,915,915,6429
|
|
20241216,173100,917354966,915,915,915,915,0
|
|
20241216,173000,917354966,915,915,915,915,0
|
|
20241216,172900,917354966,915,915,915,915,0
|
|
20241216,172800,917354966,915,915,915,915,0
|
|
20241216,172700,917354966,915,915,915,915,0
|
|
20241216,172600,917354966,915,915,915,915,0
|
|
20241216,172500,917354966,915,915,915,915,0
|
|
20241216,172400,917354966,915,915,915,915,0
|
|
20241216,172300,917354966,915,915,915,915,0
|
|
20241216,172200,917354966,915,915,915,915,0
|
|
20241216,172100,917354966,915,915,915,915,0
|
|
20241216,172000,917354966,915,915,915,915,0
|
|
20241216,171900,917354966,915,915,915,915,0
|
|
20241216,171800,917354966,915,915,915,915,0
|
|
20241216,171700,917354966,915,915,915,915,0
|
|
20241216,171600,917354966,915,915,915,915,0
|
|
20241216,171500,917354966,915,915,915,915,0
|
|
20241216,171400,917354966,915,915,915,915,0
|
|
20241216,171300,917354966,915,915,915,915,0
|
|
20241216,171200,917354966,915,915,915,915,0
|
|
20241216,171100,917354966,915,915,915,915,0
|
|
20241216,171000,917354966,915,915,915,915,0
|
|
20241216,170900,917354966,915,915,915,915,0
|
|
20241216,170800,917354966,915,915,915,915,0
|
|
20241216,170700,917354966,915,915,915,915,0
|
|
20241216,170600,917354966,915,915,915,915,0
|
|
20241216,170500,917354966,915,915,915,915,0
|
|
20241216,170400,917354966,915,915,915,915,0
|
|
20241216,170300,917354966,915,915,915,915,0
|
|
20241216,170200,917354966,915,915,915,915,6429
|
|
20241216,170100,917354966,915,915,915,915,0
|
|
20241216,170000,917354966,915,915,915,915,0
|
|
20241216,165900,917354966,915,915,915,915,0
|
|
20241216,165800,917354966,915,915,915,915,0
|
|
20241216,165700,917354966,915,915,915,915,0
|
|
20241216,165600,917354966,915,915,915,915,0
|
|
20241216,165500,917354966,915,915,915,915,0
|
|
20241216,165400,917354966,915,915,915,915,0
|
|
20241216,165300,917354966,915,915,915,915,0
|
|
20241216,165200,917354966,915,915,915,915,0
|
|
20241216,165100,917354966,915,915,915,915,0
|
|
20241216,165000,917354966,915,915,915,915,0
|
|
20241216,164900,917354966,915,915,915,915,0
|
|
20241216,164800,917354966,915,915,915,915,0
|
|
20241216,164700,917354966,915,915,915,915,0
|
|
20241216,164600,917354966,915,915,915,915,0
|
|
20241216,164500,917354966,915,915,915,915,0
|
|
20241216,164400,917354966,915,915,915,915,0
|
|
20241216,164300,917354966,915,915,915,915,0
|
|
20241216,164200,917354966,915,915,915,915,0
|
|
20241216,164100,917354966,915,915,915,915,0
|
|
20241216,164000,917354966,915,915,915,915,0
|
|
20241216,163900,917354966,915,915,915,915,0
|
|
20241216,163800,917354966,915,915,915,915,0
|
|
20241216,163700,917354966,915,915,915,915,0
|
|
20241216,163600,917354966,915,915,915,915,0
|
|
20241216,163500,917354966,915,915,915,915,0
|
|
20241216,163400,917354966,915,915,915,915,0
|
|
20241216,163300,917354966,915,915,915,915,0
|
|
20241216,163200,917354966,915,915,915,915,6429
|
|
20241216,163100,917354966,915,915,915,915,0
|
|
20241216,163000,917354966,915,915,915,915,0
|
|
20241216,162900,917354966,915,915,915,915,0
|
|
20241216,162800,917354966,915,915,915,915,0
|
|
20241216,162700,917354966,915,915,915,915,0
|
|
20241216,162600,917354966,915,915,915,915,0
|
|
20241216,162500,917354966,915,915,915,915,0
|
|
20241216,162400,917354966,915,915,915,915,0
|
|
20241216,162300,917354966,915,915,915,915,0
|
|
20241216,162200,917354966,915,915,915,915,0
|
|
20241216,162100,917354966,915,915,915,915,0
|
|
20241216,162000,917354966,915,915,915,915,0
|
|
20241216,161900,917354966,915,915,915,915,0
|
|
20241216,161800,917354966,915,915,915,915,0
|
|
20241216,161700,917354966,915,915,915,915,0
|
|
20241216,161600,917354966,915,915,915,915,0
|
|
20241216,161500,917354966,915,915,915,915,0
|
|
20241216,161400,917354966,915,915,915,915,0
|
|
20241216,161300,917354966,915,915,915,915,0
|
|
20241216,161200,917354966,915,915,915,915,0
|
|
20241216,161100,917354966,915,915,915,915,0
|
|
20241216,161000,917354966,915,915,915,915,0
|
|
20241216,160900,917354966,915,915,915,915,0
|
|
20241216,160800,917354966,915,915,915,915,0
|
|
20241216,160700,917354966,915,915,915,915,0
|
|
20241216,160600,917354966,915,915,915,915,0
|
|
20241216,160500,917354966,915,915,915,915,0
|
|
20241216,160400,917354966,915,915,915,915,0
|
|
20241216,160300,917354966,915,915,915,915,0
|
|
20241216,160200,917354966,915,915,915,915,6429
|
|
20241216,160100,917354966,915,915,915,915,0
|
|
20241216,160000,917354966,915,915,915,915,0
|
|
20241216,155900,917354966,915,915,915,915,0
|
|
20241216,155800,917354966,915,915,915,915,0
|
|
20241216,155700,917354966,915,915,915,915,0
|
|
20241216,155600,917354966,915,915,915,915,0
|
|
20241216,155500,917354966,915,915,915,915,0
|
|
20241216,155400,917354966,915,915,915,915,0
|
|
20241216,155300,917354966,915,915,915,915,0
|
|
20241216,155200,917354966,915,915,915,915,0
|
|
20241216,155100,917354966,915,915,915,915,0
|
|
20241216,155000,917354966,915,915,915,915,0
|
|
20241216,154900,917354966,915,915,915,915,0
|
|
20241216,154800,917354966,915,915,915,915,0
|
|
20241216,154700,917354966,915,915,915,915,0
|
|
20241216,154600,917354966,915,915,915,915,0
|
|
20241216,154500,917354966,915,915,915,915,0
|
|
20241216,154400,917354966,915,915,915,915,0
|
|
20241216,154300,917354966,915,915,915,915,0
|
|
20241216,154200,917354966,915,915,915,915,0
|
|
20241216,154100,917354966,915,915,915,915,0
|
|
20241216,154000,917354966,915,915,915,915,0
|
|
20241216,153900,917354966,915,915,915,915,0
|
|
20241216,153800,917354966,915,915,915,915,0
|
|
20241216,153700,917354966,915,915,915,915,0
|
|
20241216,153600,917354966,915,915,915,915,0
|
|
20241216,153500,917354966,915,915,915,915,0
|
|
20241216,153400,917354966,915,915,915,915,0
|
|
20241216,153300,917354966,915,915,915,915,0
|
|
20241216,153200,917354966,915,915,915,915,6429
|
|
20241216,153100,917354966,915,915,915,915,0
|
|
20241216,153000,917354966,915,915,915,915,6429
|
|
20241216,152900,911472431,919,919,919,919,0
|
|
20241216,152800,911472431,919,919,919,919,0
|
|
20241216,152700,911472431,919,919,919,919,0
|
|
20241216,152600,911472431,919,919,919,919,0
|
|
20241216,152500,911472431,919,919,919,919,0
|
|
20241216,152400,911472431,919,919,919,919,0
|
|
20241216,152300,911472431,919,919,919,919,0
|
|
20241216,152200,911472431,919,919,919,919,0
|
|
20241216,152100,911472431,919,919,919,919,0
|
|
20241216,152000,911472431,919,919,919,919,0
|
|
20241216,151900,911472431,919,915,919,912,7361
|
|
20241216,151800,904746526,918,918,918,918,2195
|
|
20241216,151700,902731516,918,917,918,913,13176
|
|
20241216,151600,890678908,918,918,918,918,1
|
|
20241216,151500,890677990,917,919,919,917,3009
|
|
20241216,151400,887918719,919,919,919,919,395
|
|
20241216,151300,887555714,920,920,920,920,1
|
|
20241216,151200,887554794,916,916,916,916,500
|
|
20241216,151100,887096794,916,916,916,916,0
|
|
20241216,151000,887096794,916,916,916,914,16005
|
|
20241216,150900,872453092,915,917,917,915,3655
|
|
20241216,150800,869107058,917,917,917,917,2
|
|
20241216,150700,869105224,917,917,917,917,0
|
|
20241216,150600,869105224,917,917,917,917,2000
|
|
20241216,150500,867271224,917,916,920,916,2660
|
|
20241216,150400,864832872,916,915,916,914,6890
|
|
20241216,150300,858535399,917,917,917,917,29
|
|
20241216,150200,858508806,917,917,917,917,2700
|
|
20241216,150100,856032906,919,919,921,919,5005
|
|
20241216,150000,851433302,919,919,919,919,0
|
|
20241216,145900,851433302,919,919,919,919,11
|
|
20241216,145800,851423193,919,919,919,919,0
|
|
20241216,145700,851423193,919,919,919,913,11367
|
|
20241216,145600,841029205,919,920,920,916,1195
|
|
20241216,145500,839934347,920,920,920,920,50
|
|
20241216,145400,839888347,920,920,920,920,0
|
|
20241216,145300,839888347,920,920,920,920,9113
|
|
20241216,145200,831504387,917,917,917,917,469
|
|
20241216,145100,831074314,917,917,917,917,117
|
|
20241216,145000,830967025,917,920,920,917,200
|
|
20241216,144900,830783325,920,920,920,916,3865
|
|
20241216,144800,827228133,920,920,920,920,50
|
|
20241216,144700,827182133,920,920,920,920,322
|
|
20241216,144600,826885893,920,920,920,920,1534
|
|
20241216,144500,825474613,920,918,920,917,12833
|
|
20241216,144400,813689426,920,920,920,920,0
|
|
20241216,144300,813689426,920,920,920,920,0
|
|
20241216,144200,813689426,920,920,920,920,0
|
|
20241216,144100,813689426,920,920,920,917,3564
|
|
20241216,144000,810420237,920,920,920,920,1667
|
|
20241216,143900,808886597,920,920,920,920,14
|
|
20241216,143800,808873717,920,920,920,920,5000
|
|
20241216,143700,804273717,920,920,920,920,0
|
|
20241216,143600,804273717,920,920,920,920,2
|
|
20241216,143500,804271877,919,919,919,919,2
|
|
20241216,143400,804270039,920,917,920,917,575
|
|
20241216,143300,803742761,920,920,920,920,3
|
|
20241216,143200,803740001,917,917,917,917,0
|
|
20241216,143100,803740001,917,920,920,917,1036
|
|
20241216,143000,802789884,920,920,920,920,3523
|
|
20241216,142900,799548724,920,919,920,919,1183
|
|
20241216,142800,798461445,919,919,919,919,101
|
|
20241216,142700,798368626,917,920,920,917,7048
|
|
20241216,142600,791892414,920,920,921,919,1200
|
|
20241216,142500,790788647,920,921,921,920,400
|
|
20241216,142400,790420288,922,921,922,921,198
|
|
20241216,142300,790237928,921,921,921,921,9
|
|
20241216,142200,790229639,920,920,920,920,437
|
|
20241216,142100,789827599,920,920,920,920,20
|
|
20241216,142000,789809199,919,919,919,919,800
|
|
20241216,141900,789073999,919,918,919,918,1799
|
|
20241216,141800,787422512,918,918,918,918,5
|
|
20241216,141700,787417922,918,918,918,918,16
|
|
20241216,141600,787403234,918,918,918,918,18
|
|
20241216,141500,787386710,918,919,919,918,6
|
|
20241216,141400,787381197,919,919,919,919,2
|
|
20241216,141300,787379359,919,919,919,919,2
|
|
20241216,141200,787377521,919,919,919,919,4
|
|
20241216,141100,787373845,918,915,919,915,11142
|
|
20241216,141000,777145855,915,918,918,915,956
|
|
20241216,140900,776271109,918,915,918,915,992
|
|
20241216,140800,775363423,915,915,915,915,7180
|
|
20241216,140700,768793723,915,914,915,913,2975
|
|
20241216,140600,766075674,914,915,915,913,13179
|
|
20241216,140500,754039621,915,915,915,914,21447
|
|
20241216,140400,734436936,915,915,915,914,4113
|
|
20241216,140300,730675191,915,915,915,914,2228
|
|
20241216,140200,728637724,915,914,915,913,13643
|
|
20241216,140100,716170691,915,916,916,914,1672
|
|
20241216,140000,714641902,915,917,917,915,3160
|
|
20241216,135900,711749500,917,917,917,917,1285
|
|
20241216,135800,710571155,916,916,916,915,3400
|
|
20241216,135700,707458154,917,916,918,915,1623
|
|
20241216,135600,705971894,917,917,919,915,4239
|
|
20241216,135500,702090945,917,918,919,917,1095
|
|
20241216,135400,701085818,921,920,921,920,2001
|
|
20241216,135300,699244397,920,919,921,915,6660
|
|
20241216,135200,693140030,919,921,921,919,508
|
|
20241216,135100,692673162,921,921,921,921,66
|
|
20241216,135000,692612376,919,920,920,919,5667
|
|
20241216,134900,687403752,920,920,920,919,434
|
|
20241216,134800,687004877,920,921,921,920,648
|
|
20241216,134700,686408390,920,918,920,918,297
|
|
20241216,134600,686135152,920,921,921,918,254
|
|
20241216,134500,685901672,922,919,922,918,1635
|
|
20241216,134400,684400117,919,920,922,919,1036
|
|
20241216,134300,683447313,922,921,922,921,344
|
|
20241216,134200,683130407,921,921,921,921,2
|
|
20241216,134100,683128565,919,921,921,919,238
|
|
20241216,134000,682909571,922,922,922,922,12
|
|
20241216,133900,682898507,922,921,922,921,112
|
|
20241216,133800,682795253,922,922,924,922,7631
|
|
20241216,133700,675759467,922,922,922,922,2
|
|
20241216,133600,675757623,922,924,924,920,1931
|
|
20241216,133500,673978099,924,922,924,922,2969
|
|
20241216,133400,671240677,922,922,922,922,683
|
|
20241216,133300,670610951,922,920,922,920,852
|
|
20241216,133200,669826105,920,922,922,920,2944
|
|
20241216,133100,667117039,920,923,923,920,3735
|
|
20241216,133000,663677044,922,925,925,922,2407
|
|
20241216,132900,661454995,925,926,928,925,539
|
|
20241216,132800,660956314,928,928,928,928,308
|
|
20241216,132700,660670490,928,925,928,925,750
|
|
20241216,132600,659976731,925,925,925,925,13
|
|
20241216,132500,659964706,925,927,929,924,3287
|
|
20241216,132400,656922600,927,927,927,927,330
|
|
20241216,132300,656616690,929,929,929,927,1505
|
|
20241216,132200,655218548,929,928,929,928,601
|
|
20241216,132100,654660719,929,927,929,926,1130
|
|
20241216,132000,653612449,929,929,929,929,300
|
|
20241216,131900,653333749,930,930,930,930,0
|
|
20241216,131800,653333749,930,928,930,920,7084
|
|
20241216,131700,646800424,928,930,930,928,309
|
|
20241216,131600,646513367,933,933,933,933,1
|
|
20241216,131500,646512434,930,932,933,930,112
|
|
20241216,131400,646408265,936,928,936,923,8688
|
|
20241216,131300,638345343,930,929,930,928,1900
|
|
20241216,131200,636580314,929,930,930,929,5
|
|
20241216,131100,636575666,930,930,930,930,0
|
|
20241216,131000,636575666,930,930,930,930,58
|
|
20241216,130900,636521726,930,930,930,930,947
|
|
20241216,130800,635641016,930,934,934,928,31090
|
|
20241216,130700,606699745,935,935,935,935,563
|
|
20241216,130600,606173340,937,937,937,937,0
|
|
20241216,130500,606173340,937,935,937,934,6001
|
|
20241216,130400,600564961,938,936,938,935,2333
|
|
20241216,130300,598380818,936,938,938,936,604
|
|
20241216,130200,597815274,938,938,938,938,1
|
|
20241216,130100,597814336,938,938,938,938,0
|
|
20241216,130000,597814336,938,937,938,937,333
|
|
20241216,125900,597502034,938,937,938,937,644
|
|
20241216,125800,596898605,940,940,940,940,690
|
|
20241216,125700,596250005,940,940,940,940,0
|
|
20241216,125600,596250005,940,940,940,940,0
|
|
20241216,125500,596250005,940,940,940,940,2
|
|
20241216,125400,596248125,937,938,938,937,612
|
|
20241216,125300,595674511,938,940,940,938,52
|
|
20241216,125200,595625733,937,937,937,937,1
|
|
20241216,125100,595624796,937,937,937,937,132
|
|
20241216,125000,595501112,940,940,940,940,10
|
|
20241216,124900,595491712,940,940,940,940,0
|
|
20241216,124800,595491712,940,940,940,940,0
|
|
20241216,124700,595491712,940,940,940,940,229
|
|
20241216,124600,595276452,940,940,940,940,1
|
|
20241216,124500,595275512,940,940,940,940,0
|
|
20241216,124400,595275512,940,940,940,940,0
|
|
20241216,124300,595275512,940,940,940,940,1
|
|
20241216,124200,595274572,936,937,940,936,2510
|
|
20241216,124100,592924548,941,941,941,941,0
|
|
20241216,124000,592924548,941,941,941,941,0
|
|
20241216,123900,592924548,941,941,941,941,0
|
|
20241216,123800,592924548,941,940,941,940,6899
|
|
20241216,123700,586439485,938,938,938,938,65
|
|
20241216,123600,586378515,938,940,940,938,102
|
|
20241216,123500,586282639,940,940,940,940,100
|
|
20241216,123400,586188639,940,940,940,940,0
|
|
20241216,123300,586188639,940,940,940,940,1
|
|
20241216,123200,586187699,940,940,940,940,1
|
|
20241216,123100,586186759,940,940,940,940,1
|
|
20241216,123000,586185819,939,938,939,938,5021
|
|
20241216,122900,581471200,938,938,938,938,101
|
|
20241216,122800,581376462,938,938,938,938,0
|
|
20241216,122700,581376462,938,938,938,938,3273
|
|
20241216,122600,578306388,938,938,938,938,28
|
|
20241216,122500,578280124,938,938,938,938,2
|
|
20241216,122400,578278248,936,936,936,936,3
|
|
20241216,122300,578275440,938,938,938,938,0
|
|
20241216,122200,578275440,938,938,938,938,0
|
|
20241216,122100,578275440,938,938,938,938,1
|
|
20241216,122000,578274502,936,936,936,936,1519
|
|
20241216,121900,576852718,938,938,938,938,0
|
|
20241216,121800,576852718,938,938,938,938,0
|
|
20241216,121700,576852718,938,938,938,938,0
|
|
20241216,121600,576852718,938,938,938,938,0
|
|
20241216,121500,576852718,938,938,938,938,0
|
|
20241216,121400,576852718,938,937,938,936,5584
|
|
20241216,121300,571622353,938,938,938,938,10
|
|
20241216,121200,571612973,937,938,938,937,161
|
|
20241216,121100,571461956,939,938,940,938,194
|
|
20241216,121000,571279970,940,938,940,938,218
|
|
20241216,120900,571075378,938,939,939,938,76
|
|
20241216,120800,571004020,939,939,939,939,0
|
|
20241216,120700,571004020,939,938,939,938,26
|
|
20241216,120600,570979627,937,938,938,937,681
|
|
20241216,120500,570341509,938,938,938,938,101
|
|
20241216,120400,570246771,938,939,939,938,1194
|
|
20241216,120300,569126789,939,938,939,938,279
|
|
20241216,120200,568865077,938,938,938,938,2189
|
|
20241216,120100,566811795,938,938,938,938,606
|
|
20241216,120000,566243367,938,938,938,938,200
|
|
20241216,115900,566055767,938,938,938,938,22
|
|
20241216,115800,566035131,938,940,940,938,115
|
|
20241216,115700,565927051,940,940,940,940,1
|
|
20241216,115600,565926111,937,937,937,937,1989
|
|
20241216,115500,564062418,940,940,940,940,1
|
|
20241216,115400,564061478,937,939,939,937,1061
|
|
20241216,115300,563067317,939,939,939,939,1
|
|
20241216,115200,563066378,937,937,937,937,38
|
|
20241216,115100,563030772,937,937,937,937,286
|
|
20241216,115000,562762790,937,937,937,937,137
|
|
20241216,114900,562634421,940,940,940,940,0
|
|
20241216,114800,562634421,940,940,940,940,1
|
|
20241216,114700,562633481,936,938,938,936,1400
|
|
20241216,114600,561322873,938,938,938,938,0
|
|
20241216,114500,561322873,938,938,938,938,89
|
|
20241216,114400,561239391,940,940,940,940,300
|
|
20241216,114300,560957391,940,939,940,939,201
|
|
20241216,114200,560768651,939,939,939,939,4
|
|
20241216,114100,560764895,940,940,940,940,0
|
|
20241216,114000,560764895,940,940,940,940,0
|
|
20241216,113900,560764895,940,940,940,937,103
|
|
20241216,113800,560668150,940,939,940,938,76
|
|
20241216,113700,560596801,940,938,940,938,355
|
|
20241216,113600,560263757,938,938,938,938,110
|
|
20241216,113500,560160577,935,936,936,935,333
|
|
20241216,113400,559848993,935,935,935,935,0
|
|
20241216,113300,559848993,935,935,935,935,0
|
|
20241216,113200,559848993,935,936,936,935,444
|
|
20241216,113100,559433784,935,935,935,935,1717
|
|
20241216,113000,557828389,940,940,940,940,6
|
|
20241216,112900,557822749,940,940,940,940,13
|
|
20241216,112800,557810529,940,935,940,935,2069
|
|
20241216,112700,555875919,940,940,940,940,2
|
|
20241216,112600,555874039,941,941,941,941,0
|
|
20241216,112500,555874039,941,941,941,941,0
|
|
20241216,112400,555874039,941,941,941,935,2527
|
|
20241216,112300,553511059,941,935,941,935,3312
|
|
20241216,112200,550407481,940,940,941,935,2452
|
|
20241216,112100,548110237,935,941,941,935,1685
|
|
20241216,112000,546532559,936,942,942,936,908
|
|
20241216,111900,545680681,942,943,944,934,34475
|
|
20241216,111800,513400348,943,938,943,938,6079
|
|
20241216,111700,507692324,943,943,944,939,2205
|
|
20241216,111600,505618808,944,943,944,938,632
|
|
20241216,111500,505023232,943,938,943,938,5497
|
|
20241216,111400,499860806,943,943,943,938,1369
|
|
20241216,111300,498570019,943,944,944,938,1995
|
|
20241216,111200,496691892,938,939,944,938,6193
|
|
20241216,111100,490873608,939,938,943,938,1552
|
|
20241216,111000,489412237,938,940,941,937,626
|
|
20241216,110900,488823581,942,939,945,938,12289
|
|
20241216,110800,477279510,945,939,945,939,13265
|
|
20241216,110700,464804889,945,943,946,939,5118
|
|
20241216,110600,459985296,943,943,943,939,9686
|
|
20241216,110500,450865038,943,949,949,940,6820
|
|
20241216,110400,444433094,949,949,949,943,1841
|
|
20241216,110300,442689552,949,943,949,943,10785
|
|
20241216,110200,432477174,947,942,947,938,10069
|
|
20241216,110100,422969844,942,944,949,940,64186
|
|
20241216,110000,362498024,944,943,950,943,25013
|
|
20241216,105900,338839656,947,942,947,942,1559
|
|
20241216,105800,337363827,942,947,947,942,890
|
|
20241216,105700,336521317,947,943,947,938,11452
|
|
20241216,105600,325699168,938,940,943,936,4195
|
|
20241216,105500,321754785,937,936,940,935,2170
|
|
20241216,105400,319724554,940,936,940,934,6144
|
|
20241216,105300,313973753,940,936,940,935,7009
|
|
20241216,105200,307411478,940,938,943,937,4201
|
|
20241216,105100,303474469,943,942,943,936,1264
|
|
20241216,105000,302284707,938,937,942,935,13613
|
|
20241216,104900,289527876,937,940,940,937,4746
|
|
20241216,104800,285074620,943,940,943,940,539
|
|
20241216,104700,284567924,943,942,943,941,731
|
|
20241216,104600,283879899,944,944,944,944,0
|
|
20241216,104500,283879899,944,944,944,944,94
|
|
20241216,104400,283791163,944,944,944,944,0
|
|
20241216,104300,283791163,944,942,944,942,10
|
|
20241216,104200,283781739,944,944,944,944,25
|
|
20241216,104100,283758139,944,944,944,944,3
|
|
20241216,104000,283755307,945,945,945,945,11
|
|
20241216,103900,283744912,942,942,942,942,797
|
|
20241216,103800,282994138,945,939,945,939,7544
|
|
20241216,103700,275869427,939,945,945,939,2502
|
|
20241216,103600,273517742,944,944,944,944,6008
|
|
20241216,103500,267846190,945,945,945,945,98
|
|
20241216,103400,267753580,945,945,945,945,20
|
|
20241216,103300,267734680,946,947,947,940,1006
|
|
20241216,103200,266789002,939,942,947,939,1947
|
|
20241216,103100,264956776,947,943,947,943,76
|
|
20241216,103000,264885068,948,948,948,948,0
|
|
20241216,102900,264885068,948,948,948,948,0
|
|
20241216,102800,264885068,948,948,948,948,88
|
|
20241216,102700,264801644,948,942,948,942,5911
|
|
20241216,102600,259232399,942,942,942,942,0
|
|
20241216,102500,259232399,942,942,942,942,332
|
|
20241216,102400,258919655,942,938,942,938,13088
|
|
20241216,102300,246615183,938,942,942,938,1973
|
|
20241216,102200,244763720,940,942,942,940,364
|
|
20241216,102100,244421454,940,943,943,940,27
|
|
20241216,102000,244395999,943,943,943,943,10
|
|
20241216,101900,244386569,943,943,943,943,10
|
|
20241216,101800,244377139,943,941,943,938,6663
|
|
20241216,101700,238116589,943,942,943,942,215
|
|
20241216,101600,237914044,942,943,945,942,5009
|
|
20241216,101500,233192538,945,945,945,945,29
|
|
20241216,101400,233165133,943,943,943,943,15
|
|
20241216,101300,233150988,945,945,947,943,2032
|
|
20241216,101200,231230748,945,947,947,945,4544
|
|
20241216,101100,226936151,947,947,947,947,26
|
|
20241216,101000,226911529,947,947,947,945,673
|
|
20241216,100900,226275466,947,943,947,943,2597
|
|
20241216,100800,223820765,945,943,945,941,6070
|
|
20241216,100700,218098941,943,947,947,943,3806
|
|
20241216,100600,214504642,947,947,947,943,695
|
|
20241216,100500,213846929,948,948,948,948,0
|
|
20241216,100400,213846929,948,948,948,948,5
|
|
20241216,100300,213842189,948,945,948,941,6636
|
|
20241216,100200,207581703,944,944,944,944,4554
|
|
20241216,100100,203282727,945,950,950,945,5789
|
|
20241216,100000,197811289,950,953,953,950,21712
|
|
20241216,095900,177170557,953,954,954,953,4033
|
|
20241216,095800,173327091,954,953,954,953,8
|
|
20241216,095700,173319465,954,954,954,954,100
|
|
20241216,095600,173224065,955,954,956,953,2485
|
|
20241216,095500,170853443,956,955,956,954,11954
|
|
20241216,095400,159437763,957,957,958,955,1589
|
|
20241216,095300,157918558,960,958,960,958,301
|
|
20241216,095200,157630198,960,960,960,960,144
|
|
20241216,095100,157491958,961,961,961,961,0
|
|
20241216,095000,157491958,961,961,961,958,50
|
|
20241216,094900,157444016,961,960,961,960,42
|
|
20241216,094800,157403693,960,960,960,958,1423
|
|
20241216,094700,156037643,960,961,961,960,51
|
|
20241216,094600,155988682,962,963,963,957,34
|
|
20241216,094500,155956115,963,962,963,957,3107
|
|
20241216,094400,152967850,962,961,962,961,139
|
|
20241216,094300,152834269,960,957,960,957,18284
|
|
20241216,094200,135317967,957,957,957,957,1343
|
|
20241216,094100,134032716,957,955,957,955,1005
|
|
20241216,094000,133072931,957,956,957,956,1342
|
|
20241216,093900,131789383,957,957,957,955,1016
|
|
20241216,093800,130818972,957,957,957,956,428
|
|
20241216,093700,130409668,956,957,957,955,2623
|
|
20241216,093600,127904584,954,957,957,954,84
|
|
20241216,093500,127824395,957,955,957,955,928
|
|
20241216,093400,126938131,955,955,955,955,613
|
|
20241216,093300,126352716,956,956,957,956,3800
|
|
20241216,093200,122719881,956,954,956,954,2992
|
|
20241216,093100,119863469,954,955,955,954,1148
|
|
20241216,093000,118768229,956,954,956,954,774
|
|
20241216,092900,118029829,957,957,957,957,9
|
|
20241216,092800,118021216,954,957,957,954,253
|
|
20241216,092700,117779461,958,958,958,958,200
|
|
20241216,092600,117587861,958,958,958,958,0
|
|
20241216,092500,117587861,958,958,958,953,5716
|
|
20241216,092400,112140384,958,958,958,958,0
|
|
20241216,092300,112140384,958,953,958,953,11383
|
|
20241216,092200,101267883,955,954,955,952,1676
|
|
20241216,092100,99669628,955,955,955,955,170
|
|
20241216,092000,99507278,956,954,956,954,45
|
|
20241216,091900,99464344,954,956,956,952,2022
|
|
20241216,091800,97534261,953,953,956,953,7002
|
|
20241216,091700,90861349,956,956,958,953,4375
|
|
20241216,091600,86688682,958,956,959,956,111
|
|
20241216,091500,86582315,959,959,959,956,390
|
|
20241216,091400,86209386,959,955,959,953,8742
|
|
20241216,091300,77871212,956,959,959,956,28
|
|
20241216,091200,77844438,960,957,960,956,5056
|
|
20241216,091100,73010498,962,962,962,962,0
|
|
20241216,091000,73010498,962,962,963,955,621
|
|
20241216,090900,72416333,963,964,964,954,837
|
|
20241216,090800,71616848,964,966,966,957,1390
|
|
20241216,090700,70284988,966,965,966,960,8775
|
|
20241216,090600,61821975,965,955,965,955,9368
|
|
20241216,090500,52827903,951,956,956,951,28
|
|
20241216,090400,52801180,950,961,961,950,15355
|
|
20241216,090300,38158122,956,957,962,954,16267
|
|
20241216,090200,22604143,957,954,959,952,4461
|
|
20241216,090100,18345739,959,954,963,952,10478
|
|
20241216,090000,8349620,955,952,963,952,8759
|