623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,192000,2457105396,801,801,801,801,23307
|
|
20241216,191900,2457105396,801,801,801,801,0
|
|
20241216,191800,2457105396,801,801,801,801,0
|
|
20241216,191700,2457105396,801,801,801,801,0
|
|
20241216,191600,2457105396,801,801,801,801,0
|
|
20241216,191500,2457105396,801,801,801,801,0
|
|
20241216,191400,2457105396,801,801,801,801,0
|
|
20241216,191300,2457105396,801,801,801,801,0
|
|
20241216,191200,2457105396,801,801,801,801,0
|
|
20241216,191100,2457105396,801,801,801,801,0
|
|
20241216,191000,2457105396,801,801,801,801,0
|
|
20241216,190900,2457105396,801,801,801,801,0
|
|
20241216,190800,2457105396,801,801,801,801,0
|
|
20241216,190700,2457105396,801,801,801,801,0
|
|
20241216,190600,2457105396,801,801,801,801,0
|
|
20241216,190500,2457105396,801,801,801,801,0
|
|
20241216,190400,2457105396,801,801,801,801,0
|
|
20241216,190300,2457105396,801,801,801,801,0
|
|
20241216,190200,2457105396,801,801,801,801,0
|
|
20241216,190100,2457105396,801,801,801,801,0
|
|
20241216,190000,2457105396,801,801,801,801,0
|
|
20241216,185900,2457105396,801,801,801,801,0
|
|
20241216,185800,2457105396,801,801,801,801,0
|
|
20241216,185700,2457105396,801,801,801,801,0
|
|
20241216,185600,2457105396,801,801,801,801,0
|
|
20241216,185500,2457105396,801,801,801,801,0
|
|
20241216,185400,2457105396,801,801,801,801,0
|
|
20241216,185300,2457105396,801,801,801,801,0
|
|
20241216,185200,2457105396,801,801,801,801,0
|
|
20241216,185100,2457105396,801,801,801,801,0
|
|
20241216,185000,2457105396,801,801,801,801,23307
|
|
20241216,184900,2457105396,801,801,801,801,0
|
|
20241216,184800,2457105396,801,801,801,801,0
|
|
20241216,184700,2457105396,801,801,801,801,0
|
|
20241216,184600,2457105396,801,801,801,801,0
|
|
20241216,184500,2457105396,801,801,801,801,0
|
|
20241216,184400,2457105396,801,801,801,801,0
|
|
20241216,184300,2457105396,801,801,801,801,0
|
|
20241216,184200,2457105396,801,801,801,801,0
|
|
20241216,184100,2457105396,801,801,801,801,0
|
|
20241216,184000,2457105396,801,801,801,801,0
|
|
20241216,183900,2457105396,801,801,801,801,0
|
|
20241216,183800,2457105396,801,801,801,801,0
|
|
20241216,183700,2457105396,801,801,801,801,0
|
|
20241216,183600,2457105396,801,801,801,801,0
|
|
20241216,183500,2457105396,801,801,801,801,0
|
|
20241216,183400,2457105396,801,801,801,801,0
|
|
20241216,183300,2457105396,801,801,801,801,0
|
|
20241216,183200,2457105396,801,801,801,801,0
|
|
20241216,183100,2457105396,801,801,801,801,0
|
|
20241216,183000,2457105396,801,801,801,801,0
|
|
20241216,182900,2457105396,801,801,801,801,0
|
|
20241216,182800,2457105396,801,801,801,801,0
|
|
20241216,182700,2457105396,801,801,801,801,0
|
|
20241216,182600,2457105396,801,801,801,801,0
|
|
20241216,182500,2457105396,801,801,801,801,0
|
|
20241216,182400,2457105396,801,801,801,801,0
|
|
20241216,182300,2457105396,801,801,801,801,0
|
|
20241216,182200,2457105396,801,801,801,801,0
|
|
20241216,182100,2457105396,801,801,801,801,0
|
|
20241216,182000,2457105396,801,801,801,801,23307
|
|
20241216,181900,2457105396,801,801,801,801,0
|
|
20241216,181800,2457105396,801,801,801,801,0
|
|
20241216,181700,2457105396,801,801,801,801,0
|
|
20241216,181600,2457105396,801,801,801,801,0
|
|
20241216,181500,2457105396,801,801,801,801,0
|
|
20241216,181400,2457105396,801,801,801,801,0
|
|
20241216,181300,2457105396,801,801,801,801,0
|
|
20241216,181200,2457105396,801,801,801,801,0
|
|
20241216,181100,2457105396,801,801,801,801,0
|
|
20241216,181000,2457105396,801,801,801,801,0
|
|
20241216,180900,2457105396,801,801,801,801,0
|
|
20241216,180800,2457105396,801,801,801,801,0
|
|
20241216,180700,2457105396,801,801,801,801,0
|
|
20241216,180600,2457105396,801,801,801,801,0
|
|
20241216,180500,2457105396,801,801,801,801,0
|
|
20241216,180400,2457105396,801,801,801,801,0
|
|
20241216,180300,2457105396,801,801,801,801,0
|
|
20241216,180200,2457105396,801,801,801,801,0
|
|
20241216,180100,2457105396,801,801,801,801,0
|
|
20241216,180000,2457105396,801,801,801,801,0
|
|
20241216,175900,2457105396,801,801,801,801,0
|
|
20241216,175800,2457105396,801,801,801,801,0
|
|
20241216,175700,2457105396,801,801,801,801,0
|
|
20241216,175600,2457105396,801,801,801,801,0
|
|
20241216,175500,2457105396,801,801,801,801,0
|
|
20241216,175400,2457105396,801,801,801,801,0
|
|
20241216,175300,2457105396,801,801,801,801,0
|
|
20241216,175200,2457105396,801,801,801,801,0
|
|
20241216,175100,2457105396,801,801,801,801,0
|
|
20241216,175000,2457105396,801,801,801,801,23307
|
|
20241216,174900,2457105396,801,801,801,801,0
|
|
20241216,174800,2457105396,801,801,801,801,0
|
|
20241216,174700,2457105396,801,801,801,801,0
|
|
20241216,174600,2457105396,801,801,801,801,0
|
|
20241216,174500,2457105396,801,801,801,801,0
|
|
20241216,174400,2457105396,801,801,801,801,0
|
|
20241216,174300,2457105396,801,801,801,801,0
|
|
20241216,174200,2457105396,801,801,801,801,0
|
|
20241216,174100,2457105396,801,801,801,801,0
|
|
20241216,174000,2457105396,801,801,801,801,0
|
|
20241216,173900,2457105396,801,801,801,801,0
|
|
20241216,173800,2457105396,801,801,801,801,0
|
|
20241216,173700,2457105396,801,801,801,801,0
|
|
20241216,173600,2457105396,801,801,801,801,0
|
|
20241216,173500,2457105396,801,801,801,801,0
|
|
20241216,173400,2457105396,801,801,801,801,0
|
|
20241216,173300,2457105396,801,801,801,801,0
|
|
20241216,173200,2457105396,801,801,801,801,0
|
|
20241216,173100,2457105396,801,801,801,801,0
|
|
20241216,173000,2457105396,801,801,801,801,0
|
|
20241216,172900,2457105396,801,801,801,801,0
|
|
20241216,172800,2457105396,801,801,801,801,0
|
|
20241216,172700,2457105396,801,801,801,801,0
|
|
20241216,172600,2457105396,801,801,801,801,0
|
|
20241216,172500,2457105396,801,801,801,801,0
|
|
20241216,172400,2457105396,801,801,801,801,0
|
|
20241216,172300,2457105396,801,801,801,801,0
|
|
20241216,172200,2457105396,801,801,801,801,0
|
|
20241216,172100,2457105396,801,801,801,801,0
|
|
20241216,172000,2457105396,801,801,801,801,23307
|
|
20241216,171900,2457105396,801,801,801,801,0
|
|
20241216,171800,2457105396,801,801,801,801,0
|
|
20241216,171700,2457105396,801,801,801,801,0
|
|
20241216,171600,2457105396,801,801,801,801,0
|
|
20241216,171500,2457105396,801,801,801,801,0
|
|
20241216,171400,2457105396,801,801,801,801,0
|
|
20241216,171300,2457105396,801,801,801,801,0
|
|
20241216,171200,2457105396,801,801,801,801,0
|
|
20241216,171100,2457105396,801,801,801,801,0
|
|
20241216,171000,2457105396,801,801,801,801,0
|
|
20241216,170900,2457105396,801,801,801,801,0
|
|
20241216,170800,2457105396,801,801,801,801,0
|
|
20241216,170700,2457105396,801,801,801,801,0
|
|
20241216,170600,2457105396,801,801,801,801,0
|
|
20241216,170500,2457105396,801,801,801,801,0
|
|
20241216,170400,2457105396,801,801,801,801,0
|
|
20241216,170300,2457105396,801,801,801,801,0
|
|
20241216,170200,2457105396,801,801,801,801,0
|
|
20241216,170100,2457105396,801,801,801,801,0
|
|
20241216,170000,2457105396,801,801,801,801,0
|
|
20241216,165900,2457105396,801,801,801,801,0
|
|
20241216,165800,2457105396,801,801,801,801,0
|
|
20241216,165700,2457105396,801,801,801,801,0
|
|
20241216,165600,2457105396,801,801,801,801,0
|
|
20241216,165500,2457105396,801,801,801,801,0
|
|
20241216,165400,2457105396,801,801,801,801,0
|
|
20241216,165300,2457105396,801,801,801,801,0
|
|
20241216,165200,2457105396,801,801,801,801,0
|
|
20241216,165100,2457105396,801,801,801,801,0
|
|
20241216,165000,2457105396,801,801,801,801,23307
|
|
20241216,164900,2457105396,801,801,801,801,0
|
|
20241216,164800,2457105396,801,801,801,801,0
|
|
20241216,164700,2457105396,801,801,801,801,0
|
|
20241216,164600,2457105396,801,801,801,801,0
|
|
20241216,164500,2457105396,801,801,801,801,0
|
|
20241216,164400,2457105396,801,801,801,801,0
|
|
20241216,164300,2457105396,801,801,801,801,0
|
|
20241216,164200,2457105396,801,801,801,801,0
|
|
20241216,164100,2457105396,801,801,801,801,0
|
|
20241216,164000,2457105396,801,801,801,801,0
|
|
20241216,163900,2457105396,801,801,801,801,0
|
|
20241216,163800,2457105396,801,801,801,801,0
|
|
20241216,163700,2457105396,801,801,801,801,0
|
|
20241216,163600,2457105396,801,801,801,801,0
|
|
20241216,163500,2457105396,801,801,801,801,0
|
|
20241216,163400,2457105396,801,801,801,801,0
|
|
20241216,163300,2457105396,801,801,801,801,0
|
|
20241216,163200,2457105396,801,801,801,801,0
|
|
20241216,163100,2457105396,801,801,801,801,0
|
|
20241216,163000,2457105396,801,801,801,801,0
|
|
20241216,162900,2457105396,801,801,801,801,0
|
|
20241216,162800,2457105396,801,801,801,801,0
|
|
20241216,162700,2457105396,801,801,801,801,0
|
|
20241216,162600,2457105396,801,801,801,801,0
|
|
20241216,162500,2457105396,801,801,801,801,0
|
|
20241216,162400,2457105396,801,801,801,801,0
|
|
20241216,162300,2457105396,801,801,801,801,0
|
|
20241216,162200,2457105396,801,801,801,801,0
|
|
20241216,162100,2457105396,801,801,801,801,0
|
|
20241216,162000,2457105396,801,801,801,801,23307
|
|
20241216,161900,2457105396,801,801,801,801,0
|
|
20241216,161800,2457105396,801,801,801,801,0
|
|
20241216,161700,2457105396,801,801,801,801,0
|
|
20241216,161600,2457105396,801,801,801,801,0
|
|
20241216,161500,2457105396,801,801,801,801,0
|
|
20241216,161400,2457105396,801,801,801,801,0
|
|
20241216,161300,2457105396,801,801,801,801,0
|
|
20241216,161200,2457105396,801,801,801,801,0
|
|
20241216,161100,2457105396,801,801,801,801,0
|
|
20241216,161000,2457105396,801,801,801,801,0
|
|
20241216,160900,2457105396,801,801,801,801,0
|
|
20241216,160800,2457105396,801,801,801,801,0
|
|
20241216,160700,2457105396,801,801,801,801,0
|
|
20241216,160600,2457105396,801,801,801,801,0
|
|
20241216,160500,2457105396,801,801,801,801,0
|
|
20241216,160400,2457105396,801,801,801,801,0
|
|
20241216,160300,2457105396,801,801,801,801,0
|
|
20241216,160200,2457105396,801,801,801,801,0
|
|
20241216,160100,2457105396,801,801,801,801,0
|
|
20241216,160000,2457105396,801,801,801,801,0
|
|
20241216,155900,2457105396,801,801,801,801,0
|
|
20241216,155800,2457105396,801,801,801,801,0
|
|
20241216,155700,2457105396,801,801,801,801,0
|
|
20241216,155600,2457105396,801,801,801,801,0
|
|
20241216,155500,2457105396,801,801,801,801,0
|
|
20241216,155400,2457105396,801,801,801,801,0
|
|
20241216,155300,2457105396,801,801,801,801,0
|
|
20241216,155200,2457105396,801,801,801,801,0
|
|
20241216,155100,2457105396,801,801,801,801,0
|
|
20241216,155000,2457105396,801,801,801,801,23307
|
|
20241216,154900,2457105396,801,801,801,801,0
|
|
20241216,154800,2457105396,801,801,801,801,0
|
|
20241216,154700,2457105396,801,801,801,801,0
|
|
20241216,154600,2457105396,801,801,801,801,0
|
|
20241216,154500,2457105396,801,801,801,801,0
|
|
20241216,154400,2457105396,801,801,801,801,0
|
|
20241216,154300,2457105396,801,801,801,801,0
|
|
20241216,154200,2457105396,801,801,801,801,0
|
|
20241216,154100,2457105396,801,801,801,801,0
|
|
20241216,154000,2457105396,801,801,801,801,0
|
|
20241216,153900,2457105396,801,801,801,801,0
|
|
20241216,153800,2457105396,801,801,801,801,0
|
|
20241216,153700,2457105396,801,801,801,801,0
|
|
20241216,153600,2457105396,801,801,801,801,0
|
|
20241216,153500,2457105396,801,801,801,801,0
|
|
20241216,153400,2457105396,801,801,801,801,0
|
|
20241216,153300,2457105396,801,801,801,801,0
|
|
20241216,153200,2457105396,801,801,801,801,0
|
|
20241216,153100,2457105396,801,801,801,801,0
|
|
20241216,153000,2457105396,801,801,801,801,23307
|
|
20241216,152900,2438436489,802,802,802,802,0
|
|
20241216,152800,2438436489,802,802,802,802,0
|
|
20241216,152700,2438436489,802,802,802,802,0
|
|
20241216,152600,2438436489,802,802,802,802,0
|
|
20241216,152500,2438436489,802,802,802,802,0
|
|
20241216,152400,2438436489,802,802,802,802,0
|
|
20241216,152300,2438436489,802,802,802,802,0
|
|
20241216,152200,2438436489,802,802,802,802,0
|
|
20241216,152100,2438436489,802,802,802,802,0
|
|
20241216,152000,2438436489,802,802,802,802,0
|
|
20241216,151900,2438436489,802,802,802,801,9826
|
|
20241216,151800,2430558157,802,801,802,801,5024
|
|
20241216,151700,2426529944,801,802,802,801,8638
|
|
20241216,151600,2419609302,802,802,802,801,7087
|
|
20241216,151500,2413925531,802,801,802,800,3598
|
|
20241216,151400,2411046315,801,802,802,801,5570
|
|
20241216,151300,2406584587,802,801,802,801,1691
|
|
20241216,151200,2405229767,802,802,802,802,350
|
|
20241216,151100,2404949067,802,802,803,802,7866
|
|
20241216,151000,2398640516,802,801,802,800,7402
|
|
20241216,150900,2392708792,800,800,800,800,2126
|
|
20241216,150800,2391007992,801,801,801,801,1606
|
|
20241216,150700,2389721586,801,801,803,801,1083
|
|
20241216,150600,2388852195,800,800,800,799,2128
|
|
20241216,150500,2387149871,799,794,803,794,172499
|
|
20241216,150400,2249140415,797,796,797,795,11091
|
|
20241216,150300,2240303208,796,796,796,795,627
|
|
20241216,150200,2239804616,796,795,796,794,2509
|
|
20241216,150100,2237811313,794,796,796,794,291
|
|
20241216,150000,2237580119,795,795,795,794,8289
|
|
20241216,145900,2230997045,794,795,796,794,8739
|
|
20241216,145800,2224053232,795,796,796,795,6343
|
|
20241216,145700,2219010344,797,796,797,795,9080
|
|
20241216,145600,2211778679,797,795,797,795,199
|
|
20241216,145500,2211620472,795,794,795,793,1734
|
|
20241216,145400,2210245191,797,794,797,793,38519
|
|
20241216,145300,2179589495,794,793,794,793,4448
|
|
20241216,145200,2176060429,792,793,793,792,631
|
|
20241216,145100,2175560048,793,792,793,792,1700
|
|
20241216,145000,2174213448,792,792,792,792,1
|
|
20241216,144900,2174212656,794,794,794,794,1
|
|
20241216,144800,2174211862,792,794,795,792,1528
|
|
20241216,144700,2172998671,794,793,794,792,8112
|
|
20241216,144600,2166565573,794,794,794,794,329
|
|
20241216,144500,2166304347,794,794,794,794,266
|
|
20241216,144400,2166093143,793,794,794,793,800
|
|
20241216,144300,2165458443,794,794,794,794,2367
|
|
20241216,144200,2163579045,794,794,794,794,105
|
|
20241216,144100,2163495675,794,794,794,793,2008
|
|
20241216,144000,2161902323,794,793,794,793,51
|
|
20241216,143900,2161861879,793,793,793,793,0
|
|
20241216,143800,2161861879,793,793,793,793,666
|
|
20241216,143700,2161333741,793,794,794,793,105
|
|
20241216,143600,2161250472,793,793,794,793,3268
|
|
20241216,143500,2158658947,793,793,793,793,4
|
|
20241216,143400,2158655775,792,792,792,792,1
|
|
20241216,143300,2158654983,793,792,793,792,497
|
|
20241216,143200,2158261358,792,793,793,792,244
|
|
20241216,143100,2158068090,792,792,792,792,1
|
|
20241216,143000,2158067298,792,793,793,792,1560
|
|
20241216,142900,2156830778,794,793,794,793,630
|
|
20241216,142800,2156331184,793,793,793,793,2675
|
|
20241216,142700,2154209909,793,793,793,793,2500
|
|
20241216,142600,2152227409,793,793,793,793,1501
|
|
20241216,142500,2151037116,794,793,794,793,872
|
|
20241216,142400,2150345619,793,793,793,792,1913
|
|
20241216,142300,2148829973,794,793,794,793,1015
|
|
20241216,142200,2148025074,793,793,793,793,502
|
|
20241216,142100,2147626988,793,793,793,792,157
|
|
20241216,142000,2147502489,793,793,793,793,3811
|
|
20241216,141900,2144480366,794,794,794,794,109
|
|
20241216,141800,2144393820,794,795,795,794,2616
|
|
20241216,141700,2142314116,795,795,795,795,1
|
|
20241216,141600,2142313321,794,793,794,793,4296
|
|
20241216,141500,2138903147,792,793,793,792,4304
|
|
20241216,141400,2135490083,793,793,793,793,1857
|
|
20241216,141300,2134017482,793,793,794,791,19149
|
|
20241216,141200,2118845437,794,794,794,794,1028
|
|
20241216,141100,2118029205,794,795,795,791,11522
|
|
20241216,141000,2108900287,795,795,795,795,0
|
|
20241216,140900,2108900287,795,795,795,795,4
|
|
20241216,140800,2108897107,794,797,797,794,16681
|
|
20241216,140700,2095629365,797,799,799,797,603
|
|
20241216,140600,2095148768,797,799,799,797,1210
|
|
20241216,140500,2094183998,798,797,798,797,610
|
|
20241216,140400,2093697818,799,798,799,798,214
|
|
20241216,140300,2093526942,798,798,798,798,3522
|
|
20241216,140200,2090716386,799,799,799,799,4621
|
|
20241216,140100,2087024207,799,798,799,797,3268
|
|
20241216,140000,2084416489,799,799,799,799,0
|
|
20241216,135900,2084416489,799,799,799,799,150
|
|
20241216,135800,2084296639,799,799,799,799,500
|
|
20241216,135700,2083897139,799,799,799,799,0
|
|
20241216,135600,2083897139,799,799,799,799,400
|
|
20241216,135500,2083577539,799,799,799,799,1
|
|
20241216,135400,2083576740,799,799,799,799,101
|
|
20241216,135300,2083496041,799,799,799,799,6
|
|
20241216,135200,2083491247,797,797,797,797,2
|
|
20241216,135100,2083489653,796,796,796,796,10
|
|
20241216,135000,2083481693,797,797,797,797,7417
|
|
20241216,134900,2077570344,799,799,799,799,4
|
|
20241216,134800,2077567148,797,797,797,797,30
|
|
20241216,134700,2077543238,798,798,798,798,1098
|
|
20241216,134600,2076667034,798,799,800,798,574
|
|
20241216,134500,2076208038,798,800,800,798,1405
|
|
20241216,134400,2075086840,799,800,800,799,4205
|
|
20241216,134300,2071722842,800,799,800,799,505
|
|
20241216,134200,2071319344,800,799,800,798,11869
|
|
20241216,134100,2061828572,799,798,799,798,428
|
|
20241216,134000,2061487026,798,799,799,796,341
|
|
20241216,133900,2061215372,798,797,799,797,32
|
|
20241216,133800,2061189856,799,796,799,796,11036
|
|
20241216,133700,2052393423,796,793,797,793,3338
|
|
20241216,133600,2049735775,793,793,793,793,1800
|
|
20241216,133500,2048308375,792,792,792,792,0
|
|
20241216,133400,2048308375,792,793,793,792,1001
|
|
20241216,133300,2047514585,793,793,793,793,0
|
|
20241216,133200,2047514585,793,793,793,793,907
|
|
20241216,133100,2046795334,793,793,793,793,0
|
|
20241216,133000,2046795334,793,791,793,791,190
|
|
20241216,132900,2046644686,792,792,792,792,1144
|
|
20241216,132800,2045738638,792,793,793,792,120
|
|
20241216,132700,2045643498,793,793,793,793,0
|
|
20241216,132600,2045643498,793,793,793,793,201
|
|
20241216,132500,2045484105,793,793,794,792,5196
|
|
20241216,132400,2041367973,793,793,794,793,802
|
|
20241216,132300,2040731983,792,793,794,792,1124
|
|
20241216,132200,2039841079,793,794,794,792,3034
|
|
20241216,132100,2037437743,793,793,793,793,200
|
|
20241216,132000,2037279143,793,794,794,793,8722
|
|
20241216,131900,2030362497,794,794,794,794,0
|
|
20241216,131800,2030362497,794,794,794,794,591
|
|
20241216,131700,2029893243,796,794,796,794,5100
|
|
20241216,131600,2025843640,796,796,796,796,0
|
|
20241216,131500,2025843640,796,796,796,796,0
|
|
20241216,131400,2025843640,796,794,796,794,254
|
|
20241216,131300,2025641857,794,794,794,793,10301
|
|
20241216,131200,2017467031,794,795,795,794,1431
|
|
20241216,131100,2016330704,796,797,798,796,149
|
|
20241216,131000,2016212000,797,798,798,797,1042
|
|
20241216,130900,2015380524,797,797,797,797,544
|
|
20241216,130800,2014946956,797,797,797,797,1150
|
|
20241216,130700,2014030406,797,795,798,795,4112
|
|
20241216,130600,2010758268,796,796,796,796,600
|
|
20241216,130500,2010280668,795,795,795,795,2
|
|
20241216,130400,2010279078,797,798,798,796,1504
|
|
20241216,130300,2009081891,798,797,798,796,16
|
|
20241216,130200,2009069131,797,796,798,796,12
|
|
20241216,130100,2009059568,795,795,795,795,3530
|
|
20241216,130000,2006253218,797,797,797,796,1172
|
|
20241216,125900,2005319236,797,798,799,796,823
|
|
20241216,125800,2004663974,800,798,800,797,3648
|
|
20241216,125700,2001750235,797,797,797,797,85
|
|
20241216,125600,2001682490,797,796,797,795,548
|
|
20241216,125500,2001246279,796,796,796,796,0
|
|
20241216,125400,2001246279,796,795,796,794,4897
|
|
20241216,125300,1997356162,795,794,795,794,451
|
|
20241216,125200,1996998034,795,793,795,793,1950
|
|
20241216,125100,1995451284,793,793,794,793,12170
|
|
20241216,125000,1985796740,793,794,794,793,10388
|
|
20241216,124900,1977557806,795,795,795,795,77
|
|
20241216,124800,1977496591,795,795,795,794,1207
|
|
20241216,124700,1976537823,796,796,796,793,42530
|
|
20241216,124600,1942733226,798,798,798,797,3148
|
|
20241216,124500,1940223502,799,799,799,799,0
|
|
20241216,124400,1940223502,799,798,801,798,67
|
|
20241216,124300,1940170015,797,797,797,797,2144
|
|
20241216,124200,1938461247,798,798,798,798,770
|
|
20241216,124100,1937846787,799,799,799,799,2
|
|
20241216,124000,1937845189,800,800,800,800,484
|
|
20241216,123900,1937457989,798,798,798,798,4691
|
|
20241216,123800,1933714571,799,801,801,799,4476
|
|
20241216,123700,1930138229,799,800,800,799,2829
|
|
20241216,123600,1927877258,801,801,801,801,100
|
|
20241216,123500,1927797158,801,799,801,799,251
|
|
20241216,123400,1927596208,799,799,799,799,582
|
|
20241216,123300,1927131190,800,801,801,800,11432
|
|
20241216,123200,1917979341,802,802,802,802,18
|
|
20241216,123100,1917964905,802,802,802,802,1
|
|
20241216,123000,1917964103,802,802,802,802,239
|
|
20241216,122900,1917772425,802,802,802,802,1
|
|
20241216,122800,1917771623,803,803,803,803,300
|
|
20241216,122700,1917530723,801,801,801,801,0
|
|
20241216,122600,1917530723,801,802,802,801,55
|
|
20241216,122500,1917486667,804,804,804,804,158
|
|
20241216,122400,1917359635,804,804,806,803,422
|
|
20241216,122300,1917020704,806,804,806,804,1103
|
|
20241216,122200,1916132258,806,804,806,804,605
|
|
20241216,122100,1915644637,806,800,806,799,52229
|
|
20241216,122000,1873720043,800,800,800,800,1000
|
|
20241216,121900,1872920043,800,800,800,800,100
|
|
20241216,121800,1872840043,800,799,800,799,2116
|
|
20241216,121700,1871149345,799,799,799,799,0
|
|
20241216,121600,1871149345,799,799,799,798,541
|
|
20241216,121500,1870717586,799,799,799,799,13
|
|
20241216,121400,1870707199,799,798,799,798,504
|
|
20241216,121300,1870305003,797,798,798,797,392
|
|
20241216,121200,1869992222,798,798,798,798,31
|
|
20241216,121100,1869967484,799,800,800,799,134
|
|
20241216,121000,1869860304,800,799,800,799,2000
|
|
20241216,120900,1868260355,798,799,799,798,71
|
|
20241216,120800,1868203666,798,798,798,798,1510
|
|
20241216,120700,1866998686,798,798,798,798,0
|
|
20241216,120600,1866998686,798,798,798,798,0
|
|
20241216,120500,1866998686,798,797,798,797,35
|
|
20241216,120400,1866970786,798,798,798,798,0
|
|
20241216,120300,1866970786,798,798,798,797,1419
|
|
20241216,120200,1865839826,797,799,799,797,448
|
|
20241216,120100,1865481970,798,799,799,797,5368
|
|
20241216,120000,1861203663,798,798,798,798,1845
|
|
20241216,115900,1859731353,798,800,800,798,5
|
|
20241216,115800,1859727355,798,798,798,798,426
|
|
20241216,115700,1859387407,799,800,800,799,53
|
|
20241216,115600,1859345040,800,800,800,800,0
|
|
20241216,115500,1859345040,800,798,800,798,501
|
|
20241216,115400,1858945240,800,799,800,799,324
|
|
20241216,115300,1858686363,798,798,798,798,1166
|
|
20241216,115200,1857755895,797,798,798,797,4760
|
|
20241216,115100,1853957980,800,800,800,800,0
|
|
20241216,115000,1853957980,800,800,800,798,7831
|
|
20241216,114900,1847705879,801,801,801,801,4
|
|
20241216,114800,1847702675,800,800,800,800,534
|
|
20241216,114700,1847275475,801,801,801,801,0
|
|
20241216,114600,1847275475,801,800,801,800,22
|
|
20241216,114500,1847257855,801,801,801,801,0
|
|
20241216,114400,1847257855,801,803,803,800,4630
|
|
20241216,114300,1843553425,803,803,803,803,20
|
|
20241216,114200,1843537365,803,804,804,802,63
|
|
20241216,114100,1843486773,803,803,803,803,593
|
|
20241216,114000,1843010594,803,802,803,801,420
|
|
20241216,113900,1842673399,802,803,804,802,321
|
|
20241216,113800,1842415927,803,803,803,803,0
|
|
20241216,113700,1842415927,803,802,804,802,62
|
|
20241216,113600,1842366163,802,802,802,801,3014
|
|
20241216,113500,1839948945,802,801,802,801,1522
|
|
20241216,113400,1838728303,801,800,802,800,10
|
|
20241216,113300,1838720291,800,800,800,800,800
|
|
20241216,113200,1838080291,800,800,800,800,179
|
|
20241216,113100,1837937091,800,800,800,798,1914
|
|
20241216,113000,1836406688,800,800,800,800,536
|
|
20241216,112900,1835977888,800,800,800,799,2100
|
|
20241216,112800,1834298988,800,800,800,800,7
|
|
20241216,112700,1834293388,800,802,803,800,2064
|
|
20241216,112600,1832642108,801,802,804,801,6838
|
|
20241216,112500,1827158365,801,800,801,800,449
|
|
20241216,112400,1826798964,802,801,802,801,962
|
|
20241216,112300,1826027444,800,799,800,799,5391
|
|
20241216,112200,1821716644,799,799,799,796,10948
|
|
20241216,112100,1812974201,799,799,799,798,1048
|
|
20241216,112000,1812136896,799,799,800,799,3317
|
|
20241216,111900,1809486611,797,799,799,797,5043
|
|
20241216,111800,1805465393,799,799,799,798,54150
|
|
20241216,111700,1762246509,802,801,802,799,10208
|
|
20241216,111600,1754085824,804,804,804,804,0
|
|
20241216,111500,1754085824,804,800,804,800,6946
|
|
20241216,111400,1748527090,803,803,804,800,5031
|
|
20241216,111300,1744500193,803,803,804,803,3333
|
|
20241216,111200,1741823792,804,804,804,804,10
|
|
20241216,111100,1741815752,803,803,803,803,1729
|
|
20241216,111000,1740427365,803,803,803,803,2047
|
|
20241216,110900,1738783624,803,802,804,802,3354
|
|
20241216,110800,1736092080,803,804,804,803,309
|
|
20241216,110700,1735843903,803,803,803,803,5003
|
|
20241216,110600,1731826494,804,803,804,802,5035
|
|
20241216,110500,1727783215,803,804,804,803,1126
|
|
20241216,110400,1726879033,803,803,803,803,2947
|
|
20241216,110300,1724512592,803,803,803,803,9447
|
|
20241216,110200,1716926651,803,800,803,800,4506
|
|
20241216,110100,1713313035,800,803,803,800,6008
|
|
20241216,110000,1708502819,801,802,802,801,3458
|
|
20241216,105900,1705732737,801,801,801,801,373
|
|
20241216,105800,1705433964,801,803,803,801,7537
|
|
20241216,105700,1699385313,805,805,805,805,1608
|
|
20241216,105600,1698090873,805,805,805,805,0
|
|
20241216,105500,1698090873,805,805,805,805,1000
|
|
20241216,105400,1697285873,805,805,805,805,4515
|
|
20241216,105300,1693651298,805,804,805,804,12767
|
|
20241216,105200,1683377338,804,804,804,804,625
|
|
20241216,105100,1682874838,804,803,804,803,2550
|
|
20241216,105000,1680825338,802,803,803,802,7435
|
|
20241216,104900,1674856233,803,803,803,803,100
|
|
20241216,104800,1674775933,802,801,802,801,4602
|
|
20241216,104700,1671085171,801,801,801,801,3310
|
|
20241216,104600,1668433861,801,801,801,801,90
|
|
20241216,104500,1668361771,801,801,801,800,190
|
|
20241216,104400,1668209731,801,800,801,800,5487
|
|
20241216,104300,1663820125,799,799,800,799,6947
|
|
20241216,104200,1658269468,800,800,800,800,3
|
|
20241216,104100,1658267068,800,800,800,800,10
|
|
20241216,104000,1658259068,800,799,800,798,5080
|
|
20241216,103900,1654200991,799,799,799,799,856
|
|
20241216,103800,1653517047,799,799,799,799,211
|
|
20241216,103700,1653348458,799,799,799,798,6063
|
|
20241216,103600,1648504781,798,799,799,798,211
|
|
20241216,103500,1648336392,799,799,799,798,5171
|
|
20241216,103400,1644209359,799,800,800,798,7595
|
|
20241216,103300,1638142754,799,801,801,799,10353
|
|
20241216,103200,1629866604,801,801,803,800,7415
|
|
20241216,103100,1623932177,800,802,803,800,9493
|
|
20241216,103000,1616324449,801,801,801,801,275
|
|
20241216,102900,1616104174,802,802,802,801,2167
|
|
20241216,102800,1614367240,802,802,802,802,77
|
|
20241216,102700,1614305486,802,802,802,802,524
|
|
20241216,102600,1613885238,801,801,801,801,237
|
|
20241216,102500,1613695401,801,801,801,801,10860
|
|
20241216,102400,1604996541,801,801,801,801,0
|
|
20241216,102300,1604996541,801,802,802,801,2578
|
|
20241216,102200,1602931545,801,803,803,801,4987
|
|
20241216,102100,1598928033,803,802,803,802,56
|
|
20241216,102000,1598883117,802,801,802,800,1159
|
|
20241216,101900,1597954720,801,801,801,801,2316
|
|
20241216,101800,1596099604,800,800,800,800,15191
|
|
20241216,101700,1583946804,801,801,801,801,6866
|
|
20241216,101600,1578447138,801,802,802,801,2326
|
|
20241216,101500,1576583825,801,803,804,801,2270
|
|
20241216,101400,1574761212,805,804,805,804,5
|
|
20241216,101300,1574757188,805,803,805,803,66
|
|
20241216,101200,1574704188,805,804,805,801,7205
|
|
20241216,101100,1568920025,806,804,806,804,1001
|
|
20241216,101000,1568115219,804,804,804,804,5303
|
|
20241216,100900,1563851607,804,803,804,802,13899
|
|
20241216,100800,1552698711,804,805,805,801,54059
|
|
20241216,100700,1509317639,806,805,806,804,1418
|
|
20241216,100600,1508176357,806,806,807,806,5532
|
|
20241216,100500,1503716797,807,806,807,806,702
|
|
20241216,100400,1503150983,806,806,807,805,1615
|
|
20241216,100300,1501849292,807,805,807,804,6730
|
|
20241216,100200,1496429907,805,806,807,805,3640
|
|
20241216,100100,1493496274,807,807,807,806,1627
|
|
20241216,100000,1492183503,808,806,808,806,2698
|
|
20241216,095900,1490006212,807,806,809,806,11018
|
|
20241216,095800,1481115368,807,805,809,805,8149
|
|
20241216,095700,1474539403,805,807,809,805,7087
|
|
20241216,095600,1468821847,807,810,810,807,8302
|
|
20241216,095500,1462108632,809,806,810,806,4342
|
|
20241216,095400,1458599083,807,811,811,807,7049
|
|
20241216,095300,1452897990,811,811,812,810,16040
|
|
20241216,095200,1439878803,811,808,811,808,4722
|
|
20241216,095100,1436054274,809,811,811,809,11163
|
|
20241216,095000,1427016321,811,811,811,811,6541
|
|
20241216,094900,1421711570,812,811,812,810,5224
|
|
20241216,094800,1417474172,812,810,813,810,13045
|
|
20241216,094700,1406875869,812,810,812,809,25914
|
|
20241216,094600,1385878449,809,812,812,809,12945
|
|
20241216,094500,1375396324,812,814,815,811,11656
|
|
20241216,094400,1365931372,814,815,817,812,14042
|
|
20241216,094300,1354498861,815,816,817,815,2424
|
|
20241216,094200,1352519946,816,818,819,815,42732
|
|
20241216,094100,1317592852,818,818,820,816,20030
|
|
20241216,094000,1301208566,818,813,819,813,13093
|
|
20241216,093900,1290503205,813,812,815,811,17797
|
|
20241216,093800,1276020781,812,815,816,812,25205
|
|
20241216,093700,1255505806,814,810,815,810,11113
|
|
20241216,093600,1246479869,810,808,811,808,6681
|
|
20241216,093500,1241079618,809,813,815,809,29974
|
|
20241216,093400,1216795622,814,813,814,810,16738
|
|
20241216,093300,1203208986,813,809,813,809,18402
|
|
20241216,093200,1188289402,809,817,817,808,56623
|
|
20241216,093100,1142250545,817,807,825,807,569056
|
|
20241216,093000,679982833,807,806,808,805,11701
|
|
20241216,092900,670542668,806,804,806,804,19322
|
|
20241216,092800,654982139,805,804,805,803,5197
|
|
20241216,092700,650803318,803,803,803,803,29482
|
|
20241216,092600,627129272,803,803,803,801,2098
|
|
20241216,092500,625445693,803,800,803,799,15807
|
|
20241216,092400,612781264,800,804,804,800,10526
|
|
20241216,092300,604349457,804,802,804,802,5769
|
|
20241216,092200,599717187,803,800,803,800,6381
|
|
20241216,092100,594604179,798,796,801,795,63457
|
|
20241216,092000,543895529,796,798,798,796,11327
|
|
20241216,091900,534877525,798,799,799,798,1247
|
|
20241216,091800,533882409,798,795,798,794,16478
|
|
20241216,091700,520776343,795,795,795,795,1
|
|
20241216,091600,520775548,794,798,798,794,12456
|
|
20241216,091500,510873210,798,796,799,795,12410
|
|
20241216,091400,500986517,795,794,795,793,2437
|
|
20241216,091300,499051965,793,796,796,793,24888
|
|
20241216,091200,479295338,796,796,797,795,20681
|
|
20241216,091100,462847924,796,795,800,795,18437
|
|
20241216,091000,448139916,795,798,799,795,6152
|
|
20241216,090900,443233338,797,794,800,794,34298
|
|
20241216,090800,415891317,794,796,796,794,2887
|
|
20241216,090700,413598733,794,797,799,793,15085
|
|
20241216,090600,401611673,797,797,799,795,26586
|
|
20241216,090500,380422215,795,799,799,794,22357
|
|
20241216,090400,362625644,800,794,800,794,27582
|
|
20241216,090300,340650787,795,799,800,795,19902
|
|
20241216,090200,324790046,799,801,802,795,53210
|
|
20241216,090100,282336626,800,816,819,796,127892
|
|
20241216,090000,179248981,810,795,820,795,221899
|