657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,195400,5843871793,657,657,657,657,72659
|
|
20241216,195300,5843871793,657,657,657,657,0
|
|
20241216,195200,5843871793,657,657,657,657,0
|
|
20241216,195100,5843871793,657,657,657,657,0
|
|
20241216,195000,5843871793,657,657,657,657,0
|
|
20241216,194900,5843871793,657,657,657,657,0
|
|
20241216,194800,5843871793,657,657,657,657,0
|
|
20241216,194700,5843871793,657,657,657,657,0
|
|
20241216,194600,5843871793,657,657,657,657,0
|
|
20241216,194500,5843871793,657,657,657,657,0
|
|
20241216,194400,5843871793,657,657,657,657,0
|
|
20241216,194300,5843871793,657,657,657,657,0
|
|
20241216,194200,5843871793,657,657,657,657,0
|
|
20241216,194100,5843871793,657,657,657,657,0
|
|
20241216,194000,5843871793,657,657,657,657,0
|
|
20241216,193900,5843871793,657,657,657,657,0
|
|
20241216,193800,5843871793,657,657,657,657,0
|
|
20241216,193700,5843871793,657,657,657,657,0
|
|
20241216,193600,5843871793,657,657,657,657,0
|
|
20241216,193500,5843871793,657,657,657,657,0
|
|
20241216,193400,5843871793,657,657,657,657,0
|
|
20241216,193300,5843871793,657,657,657,657,0
|
|
20241216,193200,5843871793,657,657,657,657,0
|
|
20241216,193100,5843871793,657,657,657,657,0
|
|
20241216,193000,5843871793,657,657,657,657,0
|
|
20241216,192900,5843871793,657,657,657,657,0
|
|
20241216,192800,5843871793,657,657,657,657,0
|
|
20241216,192700,5843871793,657,657,657,657,0
|
|
20241216,192600,5843871793,657,657,657,657,0
|
|
20241216,192500,5843871793,657,657,657,657,0
|
|
20241216,192400,5843871793,657,657,657,657,72659
|
|
20241216,192300,5843871793,657,657,657,657,0
|
|
20241216,192200,5843871793,657,657,657,657,0
|
|
20241216,192100,5843871793,657,657,657,657,0
|
|
20241216,192000,5843871793,657,657,657,657,0
|
|
20241216,191900,5843871793,657,657,657,657,0
|
|
20241216,191800,5843871793,657,657,657,657,0
|
|
20241216,191700,5843871793,657,657,657,657,0
|
|
20241216,191600,5843871793,657,657,657,657,0
|
|
20241216,191500,5843871793,657,657,657,657,0
|
|
20241216,191400,5843871793,657,657,657,657,0
|
|
20241216,191300,5843871793,657,657,657,657,0
|
|
20241216,191200,5843871793,657,657,657,657,0
|
|
20241216,191100,5843871793,657,657,657,657,0
|
|
20241216,191000,5843871793,657,657,657,657,0
|
|
20241216,190900,5843871793,657,657,657,657,0
|
|
20241216,190800,5843871793,657,657,657,657,0
|
|
20241216,190700,5843871793,657,657,657,657,0
|
|
20241216,190600,5843871793,657,657,657,657,0
|
|
20241216,190500,5843871793,657,657,657,657,0
|
|
20241216,190400,5843871793,657,657,657,657,0
|
|
20241216,190300,5843871793,657,657,657,657,0
|
|
20241216,190200,5843871793,657,657,657,657,0
|
|
20241216,190100,5843871793,657,657,657,657,0
|
|
20241216,190000,5843871793,657,657,657,657,0
|
|
20241216,185900,5843871793,657,657,657,657,0
|
|
20241216,185800,5843871793,657,657,657,657,0
|
|
20241216,185700,5843871793,657,657,657,657,0
|
|
20241216,185600,5843871793,657,657,657,657,0
|
|
20241216,185500,5843871793,657,657,657,657,0
|
|
20241216,185400,5843871793,657,657,657,657,72659
|
|
20241216,185300,5843871793,657,657,657,657,0
|
|
20241216,185200,5843871793,657,657,657,657,0
|
|
20241216,185100,5843871793,657,657,657,657,0
|
|
20241216,185000,5843871793,657,657,657,657,0
|
|
20241216,184900,5843871793,657,657,657,657,0
|
|
20241216,184800,5843871793,657,657,657,657,0
|
|
20241216,184700,5843871793,657,657,657,657,0
|
|
20241216,184600,5843871793,657,657,657,657,0
|
|
20241216,184500,5843871793,657,657,657,657,0
|
|
20241216,184400,5843871793,657,657,657,657,0
|
|
20241216,184300,5843871793,657,657,657,657,0
|
|
20241216,184200,5843871793,657,657,657,657,0
|
|
20241216,184100,5843871793,657,657,657,657,0
|
|
20241216,184000,5843871793,657,657,657,657,0
|
|
20241216,183900,5843871793,657,657,657,657,0
|
|
20241216,183800,5843871793,657,657,657,657,0
|
|
20241216,183700,5843871793,657,657,657,657,0
|
|
20241216,183600,5843871793,657,657,657,657,0
|
|
20241216,183500,5843871793,657,657,657,657,0
|
|
20241216,183400,5843871793,657,657,657,657,0
|
|
20241216,183300,5843871793,657,657,657,657,0
|
|
20241216,183200,5843871793,657,657,657,657,0
|
|
20241216,183100,5843871793,657,657,657,657,0
|
|
20241216,183000,5843871793,657,657,657,657,0
|
|
20241216,182900,5843871793,657,657,657,657,0
|
|
20241216,182800,5843871793,657,657,657,657,0
|
|
20241216,182700,5843871793,657,657,657,657,0
|
|
20241216,182600,5843871793,657,657,657,657,0
|
|
20241216,182500,5843871793,657,657,657,657,0
|
|
20241216,182400,5843871793,657,657,657,657,72659
|
|
20241216,182300,5843871793,657,657,657,657,0
|
|
20241216,182200,5843871793,657,657,657,657,0
|
|
20241216,182100,5843871793,657,657,657,657,0
|
|
20241216,182000,5843871793,657,657,657,657,0
|
|
20241216,181900,5843871793,657,657,657,657,0
|
|
20241216,181800,5843871793,657,657,657,657,0
|
|
20241216,181700,5843871793,657,657,657,657,0
|
|
20241216,181600,5843871793,657,657,657,657,0
|
|
20241216,181500,5843871793,657,657,657,657,0
|
|
20241216,181400,5843871793,657,657,657,657,0
|
|
20241216,181300,5843871793,657,657,657,657,0
|
|
20241216,181200,5843871793,657,657,657,657,0
|
|
20241216,181100,5843871793,657,657,657,657,0
|
|
20241216,181000,5843871793,657,657,657,657,0
|
|
20241216,180900,5843871793,657,657,657,657,0
|
|
20241216,180800,5843871793,657,657,657,657,0
|
|
20241216,180700,5843871793,657,657,657,657,0
|
|
20241216,180600,5843871793,657,657,657,657,0
|
|
20241216,180500,5843871793,657,657,657,657,0
|
|
20241216,180400,5843871793,657,657,657,657,0
|
|
20241216,180300,5843871793,657,657,657,657,0
|
|
20241216,180200,5843871793,657,657,657,657,0
|
|
20241216,180100,5843871793,657,657,657,657,0
|
|
20241216,180000,5843871793,657,657,657,657,0
|
|
20241216,175900,5843871793,657,657,657,657,0
|
|
20241216,175800,5843871793,657,657,657,657,0
|
|
20241216,175700,5843871793,657,657,657,657,0
|
|
20241216,175600,5843871793,657,657,657,657,0
|
|
20241216,175500,5843871793,657,657,657,657,0
|
|
20241216,175400,5843871793,657,657,657,657,72659
|
|
20241216,175300,5843871793,657,657,657,657,0
|
|
20241216,175200,5843871793,657,657,657,657,0
|
|
20241216,175100,5843871793,657,657,657,657,0
|
|
20241216,175000,5843871793,657,657,657,657,0
|
|
20241216,174900,5843871793,657,657,657,657,0
|
|
20241216,174800,5843871793,657,657,657,657,0
|
|
20241216,174700,5843871793,657,657,657,657,0
|
|
20241216,174600,5843871793,657,657,657,657,0
|
|
20241216,174500,5843871793,657,657,657,657,0
|
|
20241216,174400,5843871793,657,657,657,657,0
|
|
20241216,174300,5843871793,657,657,657,657,0
|
|
20241216,174200,5843871793,657,657,657,657,0
|
|
20241216,174100,5843871793,657,657,657,657,0
|
|
20241216,174000,5843871793,657,657,657,657,0
|
|
20241216,173900,5843871793,657,657,657,657,0
|
|
20241216,173800,5843871793,657,657,657,657,0
|
|
20241216,173700,5843871793,657,657,657,657,0
|
|
20241216,173600,5843871793,657,657,657,657,0
|
|
20241216,173500,5843871793,657,657,657,657,0
|
|
20241216,173400,5843871793,657,657,657,657,0
|
|
20241216,173300,5843871793,657,657,657,657,0
|
|
20241216,173200,5843871793,657,657,657,657,0
|
|
20241216,173100,5843871793,657,657,657,657,0
|
|
20241216,173000,5843871793,657,657,657,657,0
|
|
20241216,172900,5843871793,657,657,657,657,0
|
|
20241216,172800,5843871793,657,657,657,657,0
|
|
20241216,172700,5843871793,657,657,657,657,0
|
|
20241216,172600,5843871793,657,657,657,657,0
|
|
20241216,172500,5843871793,657,657,657,657,0
|
|
20241216,172400,5843871793,657,657,657,657,72659
|
|
20241216,172300,5843871793,657,657,657,657,0
|
|
20241216,172200,5843871793,657,657,657,657,0
|
|
20241216,172100,5843871793,657,657,657,657,0
|
|
20241216,172000,5843871793,657,657,657,657,0
|
|
20241216,171900,5843871793,657,657,657,657,0
|
|
20241216,171800,5843871793,657,657,657,657,0
|
|
20241216,171700,5843871793,657,657,657,657,0
|
|
20241216,171600,5843871793,657,657,657,657,0
|
|
20241216,171500,5843871793,657,657,657,657,0
|
|
20241216,171400,5843871793,657,657,657,657,0
|
|
20241216,171300,5843871793,657,657,657,657,0
|
|
20241216,171200,5843871793,657,657,657,657,0
|
|
20241216,171100,5843871793,657,657,657,657,0
|
|
20241216,171000,5843871793,657,657,657,657,0
|
|
20241216,170900,5843871793,657,657,657,657,0
|
|
20241216,170800,5843871793,657,657,657,657,0
|
|
20241216,170700,5843871793,657,657,657,657,0
|
|
20241216,170600,5843871793,657,657,657,657,0
|
|
20241216,170500,5843871793,657,657,657,657,0
|
|
20241216,170400,5843871793,657,657,657,657,0
|
|
20241216,170300,5843871793,657,657,657,657,0
|
|
20241216,170200,5843871793,657,657,657,657,0
|
|
20241216,170100,5843871793,657,657,657,657,0
|
|
20241216,170000,5843871793,657,657,657,657,0
|
|
20241216,165900,5843871793,657,657,657,657,0
|
|
20241216,165800,5843871793,657,657,657,657,0
|
|
20241216,165700,5843871793,657,657,657,657,0
|
|
20241216,165600,5843871793,657,657,657,657,0
|
|
20241216,165500,5843871793,657,657,657,657,0
|
|
20241216,165400,5843871793,657,657,657,657,72659
|
|
20241216,165300,5843871793,657,657,657,657,0
|
|
20241216,165200,5843871793,657,657,657,657,0
|
|
20241216,165100,5843871793,657,657,657,657,0
|
|
20241216,165000,5843871793,657,657,657,657,0
|
|
20241216,164900,5843871793,657,657,657,657,0
|
|
20241216,164800,5843871793,657,657,657,657,0
|
|
20241216,164700,5843871793,657,657,657,657,0
|
|
20241216,164600,5843871793,657,657,657,657,0
|
|
20241216,164500,5843871793,657,657,657,657,0
|
|
20241216,164400,5843871793,657,657,657,657,0
|
|
20241216,164300,5843871793,657,657,657,657,0
|
|
20241216,164200,5843871793,657,657,657,657,0
|
|
20241216,164100,5843871793,657,657,657,657,0
|
|
20241216,164000,5843871793,657,657,657,657,0
|
|
20241216,163900,5843871793,657,657,657,657,0
|
|
20241216,163800,5843871793,657,657,657,657,0
|
|
20241216,163700,5843871793,657,657,657,657,0
|
|
20241216,163600,5843871793,657,657,657,657,0
|
|
20241216,163500,5843871793,657,657,657,657,0
|
|
20241216,163400,5843871793,657,657,657,657,0
|
|
20241216,163300,5843871793,657,657,657,657,0
|
|
20241216,163200,5843871793,657,657,657,657,0
|
|
20241216,163100,5843871793,657,657,657,657,0
|
|
20241216,163000,5843871793,657,657,657,657,0
|
|
20241216,162900,5843871793,657,657,657,657,0
|
|
20241216,162800,5843871793,657,657,657,657,0
|
|
20241216,162700,5843871793,657,657,657,657,0
|
|
20241216,162600,5843871793,657,657,657,657,0
|
|
20241216,162500,5843871793,657,657,657,657,0
|
|
20241216,162400,5843871793,657,657,657,657,72659
|
|
20241216,162300,5843871793,657,657,657,657,0
|
|
20241216,162200,5843871793,657,657,657,657,0
|
|
20241216,162100,5843871793,657,657,657,657,0
|
|
20241216,162000,5843871793,657,657,657,657,0
|
|
20241216,161900,5843871793,657,657,657,657,0
|
|
20241216,161800,5843871793,657,657,657,657,0
|
|
20241216,161700,5843871793,657,657,657,657,0
|
|
20241216,161600,5843871793,657,657,657,657,0
|
|
20241216,161500,5843871793,657,657,657,657,0
|
|
20241216,161400,5843871793,657,657,657,657,0
|
|
20241216,161300,5843871793,657,657,657,657,0
|
|
20241216,161200,5843871793,657,657,657,657,0
|
|
20241216,161100,5843871793,657,657,657,657,0
|
|
20241216,161000,5843871793,657,657,657,657,0
|
|
20241216,160900,5843871793,657,657,657,657,0
|
|
20241216,160800,5843871793,657,657,657,657,0
|
|
20241216,160700,5843871793,657,657,657,657,0
|
|
20241216,160600,5843871793,657,657,657,657,0
|
|
20241216,160500,5843871793,657,657,657,657,0
|
|
20241216,160400,5843871793,657,657,657,657,0
|
|
20241216,160300,5843871793,657,657,657,657,0
|
|
20241216,160200,5843871793,657,657,657,657,0
|
|
20241216,160100,5843871793,657,657,657,657,0
|
|
20241216,160000,5843871793,657,657,657,657,0
|
|
20241216,155900,5843871793,657,657,657,657,0
|
|
20241216,155800,5843871793,657,657,657,657,0
|
|
20241216,155700,5843871793,657,657,657,657,0
|
|
20241216,155600,5843871793,657,657,657,657,0
|
|
20241216,155500,5843871793,657,657,657,657,0
|
|
20241216,155400,5843871793,657,657,657,657,72659
|
|
20241216,155300,5843871793,657,657,657,657,0
|
|
20241216,155200,5843871793,657,657,657,657,0
|
|
20241216,155100,5843871793,657,657,657,657,0
|
|
20241216,155000,5843871793,657,657,657,657,0
|
|
20241216,154900,5843871793,657,657,657,657,0
|
|
20241216,154800,5843871793,657,657,657,657,0
|
|
20241216,154700,5843871793,657,657,657,657,0
|
|
20241216,154600,5843871793,657,657,657,657,0
|
|
20241216,154500,5843871793,657,657,657,657,0
|
|
20241216,154400,5843871793,657,657,657,657,0
|
|
20241216,154300,5843871793,657,657,657,657,0
|
|
20241216,154200,5843871793,657,657,657,657,0
|
|
20241216,154100,5843871793,657,657,657,657,0
|
|
20241216,154000,5843871793,657,657,657,657,0
|
|
20241216,153900,5843871793,657,657,657,657,0
|
|
20241216,153800,5843871793,657,657,657,657,0
|
|
20241216,153700,5843871793,657,657,657,657,0
|
|
20241216,153600,5843871793,657,657,657,657,0
|
|
20241216,153500,5843871793,657,657,657,657,0
|
|
20241216,153400,5843871793,657,657,657,657,0
|
|
20241216,153300,5843871793,657,657,657,657,0
|
|
20241216,153200,5843871793,657,657,657,657,0
|
|
20241216,153100,5843871793,657,657,657,657,0
|
|
20241216,153000,5843871793,657,657,657,657,72659
|
|
20241216,152900,5796134830,656,656,656,656,0
|
|
20241216,152800,5796134830,656,656,656,656,0
|
|
20241216,152700,5796134830,656,656,656,656,0
|
|
20241216,152600,5796134830,656,656,656,656,0
|
|
20241216,152500,5796134830,656,656,656,656,0
|
|
20241216,152400,5796134830,656,656,656,656,0
|
|
20241216,152300,5796134830,656,656,656,656,0
|
|
20241216,152200,5796134830,656,656,656,656,0
|
|
20241216,152100,5796134830,656,656,656,656,0
|
|
20241216,152000,5796134830,656,656,656,656,0
|
|
20241216,151900,5796134830,656,660,660,649,15715
|
|
20241216,151800,5785832039,660,651,660,646,93025
|
|
20241216,151700,5725102289,651,646,652,643,56386
|
|
20241216,151600,5688684516,646,655,655,644,38879
|
|
20241216,151500,5663479243,655,654,655,652,4086
|
|
20241216,151400,5660808074,654,658,658,653,3698
|
|
20241216,151300,5658382257,658,656,659,653,9865
|
|
20241216,151200,5651898826,656,653,656,652,4565
|
|
20241216,151100,5648915221,653,656,656,652,2266
|
|
20241216,151000,5647434915,656,660,660,650,37970
|
|
20241216,150900,5622633375,660,661,662,657,5089
|
|
20241216,150800,5619276976,663,656,663,653,11700
|
|
20241216,150700,5611604949,656,664,664,652,22448
|
|
20241216,150600,5596837382,664,669,669,662,7599
|
|
20241216,150500,5591789216,669,661,670,661,12652
|
|
20241216,150400,5583364438,661,672,672,658,52103
|
|
20241216,150300,5548727996,672,670,673,669,16297
|
|
20241216,150200,5537791482,670,673,675,668,36437
|
|
20241216,150100,5513319004,673,660,677,659,116009
|
|
20241216,150000,5435765411,660,653,660,653,27933
|
|
20241216,145900,5417358593,653,650,657,650,4633
|
|
20241216,145800,5414340051,651,652,652,650,9137
|
|
20241216,145700,5408392608,652,650,654,650,11715
|
|
20241216,145600,5400746400,650,659,659,650,20111
|
|
20241216,145500,5387578849,659,655,660,655,14795
|
|
20241216,145400,5377844199,655,652,655,651,3308
|
|
20241216,145300,5375683579,652,650,654,648,4511
|
|
20241216,145200,5372752108,647,647,650,646,21662
|
|
20241216,145100,5358729167,647,652,652,647,27572
|
|
20241216,145000,5340840086,653,653,655,652,20816
|
|
20241216,144900,5327255836,655,655,655,650,17839
|
|
20241216,144800,5315649343,655,656,656,652,1920
|
|
20241216,144700,5314395596,656,657,658,652,3740
|
|
20241216,144600,5311945588,657,654,657,654,5370
|
|
20241216,144500,5308419585,654,654,657,653,4617
|
|
20241216,144400,5305394279,654,653,654,651,1453
|
|
20241216,144300,5304446363,653,655,656,651,2971
|
|
20241216,144200,5302508063,655,653,655,649,14795
|
|
20241216,144100,5292864445,653,654,654,650,2438
|
|
20241216,144000,5291278393,654,657,657,649,22029
|
|
20241216,143900,5276939873,651,656,658,651,37898
|
|
20241216,143800,5252195791,656,658,658,656,7720
|
|
20241216,143700,5247128463,658,658,659,657,18354
|
|
20241216,143600,5235069449,658,658,658,658,902
|
|
20241216,143500,5234475933,658,659,659,658,3156
|
|
20241216,143400,5232398366,659,659,660,657,18037
|
|
20241216,143300,5220513547,659,661,662,655,8010
|
|
20241216,143200,5215241763,661,661,664,658,23864
|
|
20241216,143100,5199468125,661,657,661,657,10415
|
|
20241216,143000,5192616695,657,655,660,652,12166
|
|
20241216,142900,5184607512,650,649,654,649,5266
|
|
20241216,142800,5181173771,649,652,655,649,10065
|
|
20241216,142700,5174630225,650,653,654,650,4124
|
|
20241216,142600,5171941552,653,656,656,653,5006
|
|
20241216,142500,5168671412,656,649,656,648,12859
|
|
20241216,142400,5160315523,649,649,650,648,922
|
|
20241216,142300,5159716980,649,647,649,645,7681
|
|
20241216,142200,5154755329,645,653,653,645,66541
|
|
20241216,142100,5111567536,653,652,656,652,7285
|
|
20241216,142000,5106805248,652,656,656,652,17415
|
|
20241216,141900,5095433986,655,655,659,655,1961
|
|
20241216,141800,5094146624,655,654,655,651,9767
|
|
20241216,141700,5087779046,652,662,665,652,20832
|
|
20241216,141600,5074066082,665,662,668,660,27597
|
|
20241216,141500,5055782315,659,675,680,643,354573
|
|
20241216,141400,4823056901,676,665,680,665,117041
|
|
20241216,141300,4744319073,666,660,666,660,12181
|
|
20241216,141200,4736236962,660,659,663,659,6496
|
|
20241216,141100,4731951217,659,657,660,657,3341
|
|
20241216,141000,4729748285,656,662,664,656,25694
|
|
20241216,140900,4712763759,662,658,665,658,30950
|
|
20241216,140800,4692258784,660,655,660,655,10841
|
|
20241216,140700,4685130840,655,653,657,653,8586
|
|
20241216,140600,4679509933,654,654,657,653,10914
|
|
20241216,140500,4672373891,654,655,655,654,4064
|
|
20241216,140400,4669714333,657,659,659,655,13720
|
|
20241216,140300,4660679041,658,653,658,653,6174
|
|
20241216,140200,4656630122,652,655,655,652,7457
|
|
20241216,140100,4651767951,654,652,654,650,28783
|
|
20241216,140000,4633009133,652,656,656,652,13438
|
|
20241216,135900,4624226676,656,657,658,656,18498
|
|
20241216,135800,4612081137,657,662,662,657,8912
|
|
20241216,135700,4606210639,662,664,664,659,8039
|
|
20241216,135600,4600909434,664,668,668,659,42730
|
|
20241216,135500,4572632826,669,665,670,665,102267
|
|
20241216,135400,4504336351,666,660,667,660,12567
|
|
20241216,135300,4495999743,660,660,664,657,11083
|
|
20241216,135200,4488669167,657,657,660,657,7148
|
|
20241216,135100,4483958855,657,656,657,652,24759
|
|
20241216,135000,4467739251,656,655,658,655,2358
|
|
20241216,134900,4466193015,654,648,654,648,19297
|
|
20241216,134800,4453648856,646,648,648,646,21270
|
|
20241216,134700,4439887173,648,650,650,647,6856
|
|
20241216,134600,4435441797,650,652,652,650,5764
|
|
20241216,134500,4431688278,652,648,653,648,7218
|
|
20241216,134400,4427002643,648,649,649,647,1306
|
|
20241216,134300,4426156246,649,652,652,647,8837
|
|
20241216,134200,4420426664,652,651,653,651,11049
|
|
20241216,134100,4413223551,652,651,652,649,5217
|
|
20241216,134000,4409834321,651,650,651,650,13047
|
|
20241216,133900,4401353715,650,649,653,649,15194
|
|
20241216,133800,4391477588,648,648,648,646,8190
|
|
20241216,133700,4386178217,648,649,651,648,9531
|
|
20241216,133600,4379988187,649,648,649,648,7703
|
|
20241216,133500,4374996486,648,645,648,644,24143
|
|
20241216,133400,4359414655,645,650,650,644,17598
|
|
20241216,133300,4348024051,650,649,655,642,25651
|
|
20241216,133200,4331430666,649,640,649,638,16719
|
|
20241216,133100,4320687214,642,661,663,635,377238
|
|
20241216,133000,4075488029,658,668,670,658,55495
|
|
20241216,132900,4038656836,669,663,669,662,40007
|
|
20241216,132800,4012071763,666,667,667,661,13437
|
|
20241216,132700,4003171983,665,667,669,662,19090
|
|
20241216,132600,3990439286,662,663,668,661,28021
|
|
20241216,132500,3971825405,667,666,670,660,20831
|
|
20241216,132400,3957926792,665,664,665,658,6088
|
|
20241216,132300,3953894105,664,665,666,658,5803
|
|
20241216,132200,3950038885,665,660,665,654,25972
|
|
20241216,132100,3932845758,660,661,661,654,18554
|
|
20241216,132000,3920681354,661,660,661,655,22189
|
|
20241216,131900,3906102433,663,665,665,658,26527
|
|
20241216,131800,3888501583,665,662,665,659,5405
|
|
20241216,131700,3884913312,663,666,666,658,24651
|
|
20241216,131600,3868577709,666,657,668,655,29239
|
|
20241216,131500,3849282038,657,654,658,653,46398
|
|
20241216,131400,3818927530,655,662,662,653,61358
|
|
20241216,131300,3778717379,658,660,662,657,20303
|
|
20241216,131200,3765340750,660,672,676,654,65919
|
|
20241216,131100,3721752937,672,679,680,666,68911
|
|
20241216,131000,3675476556,679,677,680,672,26540
|
|
20241216,130900,3657495940,677,670,677,670,21290
|
|
20241216,130800,3643143744,669,672,674,666,17358
|
|
20241216,130700,3631512651,672,679,679,672,35852
|
|
20241216,130600,3607235644,679,677,679,675,84525
|
|
20241216,130500,3549949870,677,667,677,667,194037
|
|
20241216,130400,3419705307,666,665,667,663,26145
|
|
20241216,130300,3402297205,665,667,667,663,3206
|
|
20241216,130200,3400163931,667,665,667,664,5737
|
|
20241216,130100,3396349480,665,664,665,663,13044
|
|
20241216,130000,3387681156,664,661,664,661,3868
|
|
20241216,125900,3385118080,661,663,665,661,10125
|
|
20241216,125800,3378417257,662,665,665,662,3723
|
|
20241216,125700,3375941507,661,660,669,660,22360
|
|
20241216,125600,3361134653,660,663,663,660,1808
|
|
20241216,125500,3359940104,664,663,664,661,16692
|
|
20241216,125400,3348861446,663,665,665,662,21985
|
|
20241216,125300,3334256761,665,664,668,662,22825
|
|
20241216,125200,3319056693,664,660,664,660,24822
|
|
20241216,125100,3302667205,660,658,660,656,20279
|
|
20241216,125000,3289304387,658,657,659,656,39372
|
|
20241216,124900,3263445535,657,661,661,656,35749
|
|
20241216,124800,3239932349,661,663,663,659,28492
|
|
20241216,124700,3221055986,663,660,663,657,24412
|
|
20241216,124600,3204933108,660,662,662,658,28140
|
|
20241216,124500,3186330499,662,663,663,648,80669
|
|
20241216,124400,3133228965,663,666,670,663,119227
|
|
20241216,124300,3053733253,661,661,661,661,0
|
|
20241216,124200,3053733253,661,661,661,661,0
|
|
20241216,124100,3053733253,661,655,661,652,166187
|
|
20241216,124000,2944316028,655,644,659,644,108814
|
|
20241216,123900,2873696709,644,639,644,639,16283
|
|
20241216,123800,2863254224,639,638,640,638,22083
|
|
20241216,123700,2849143473,637,636,638,635,10030
|
|
20241216,123600,2842755118,636,638,638,634,9092
|
|
20241216,123500,2836984298,638,638,638,634,8145
|
|
20241216,123400,2831802519,638,638,639,634,10470
|
|
20241216,123300,2825142530,638,639,639,633,127832
|
|
20241216,123200,2743852961,639,638,642,638,10520
|
|
20241216,123100,2737123273,640,640,643,638,27273
|
|
20241216,123000,2719646069,639,639,640,638,8259
|
|
20241216,122900,2714366390,639,638,639,636,8369
|
|
20241216,122800,2709028355,639,636,639,634,19183
|
|
20241216,122700,2696819438,636,631,636,631,17259
|
|
20241216,122600,2685879015,632,630,632,630,3701
|
|
20241216,122500,2683545190,630,632,632,630,2783
|
|
20241216,122400,2681789531,631,631,632,631,12034
|
|
20241216,122300,2674196076,631,633,633,631,6733
|
|
20241216,122200,2669940211,633,629,633,629,8511
|
|
20241216,122100,2664571232,628,628,628,627,3866
|
|
20241216,122000,2662143404,627,627,629,626,1873
|
|
20241216,121900,2660968296,627,627,628,626,182
|
|
20241216,121800,2660854179,626,626,626,626,148
|
|
20241216,121700,2660761531,626,627,628,626,2689
|
|
20241216,121600,2659075861,627,628,629,627,3180
|
|
20241216,121500,2657078837,628,628,628,628,1946
|
|
20241216,121400,2655856749,628,628,629,628,24
|
|
20241216,121300,2655841676,628,629,629,628,3660
|
|
20241216,121200,2653539551,629,629,629,629,1077
|
|
20241216,121100,2652862118,629,629,629,628,7903
|
|
20241216,121000,2647894231,628,629,629,628,1288
|
|
20241216,120900,2647084498,629,626,629,626,1306
|
|
20241216,120800,2646263774,625,625,625,625,0
|
|
20241216,120700,2646263774,625,625,625,625,100
|
|
20241216,120600,2646201274,625,624,627,624,12404
|
|
20241216,120500,2638460524,624,624,624,624,3
|
|
20241216,120400,2638458652,628,627,628,623,5003
|
|
20241216,120300,2635316794,623,624,628,622,8827
|
|
20241216,120200,2629792525,624,625,625,624,5727
|
|
20241216,120100,2626213246,625,625,626,625,1160
|
|
20241216,120000,2625488230,625,625,626,625,20
|
|
20241216,115900,2625475717,625,627,627,625,5574
|
|
20241216,115800,2621985110,627,627,627,627,2749
|
|
20241216,115700,2620261487,627,627,628,627,2423
|
|
20241216,115600,2618742200,627,629,629,627,5603
|
|
20241216,115500,2615224112,629,627,629,625,3289
|
|
20241216,115400,2613165249,627,624,627,622,7243
|
|
20241216,115300,2608655624,626,627,628,623,2066
|
|
20241216,115200,2607363284,629,629,629,628,251
|
|
20241216,115100,2607205605,629,626,630,625,2732
|
|
20241216,115000,2605490534,630,630,630,626,951
|
|
20241216,114900,2604891408,630,626,630,626,11670
|
|
20241216,114800,2597550470,626,625,626,622,4886
|
|
20241216,114700,2594503122,624,623,625,623,3786
|
|
20241216,114600,2592143295,623,622,628,622,2049
|
|
20241216,114500,2590858191,622,620,622,620,2686
|
|
20241216,114400,2589188696,620,621,621,620,609
|
|
20241216,114300,2588811087,621,621,622,620,11560
|
|
20241216,114200,2581635874,621,623,623,621,10053
|
|
20241216,114100,2575383930,623,623,624,623,3256
|
|
20241216,114000,2573355441,623,623,623,623,4294
|
|
20241216,113900,2570680279,623,626,627,622,6908
|
|
20241216,113800,2566360592,627,628,628,627,1587
|
|
20241216,113700,2565364888,628,628,628,628,0
|
|
20241216,113600,2565364888,628,628,629,628,353
|
|
20241216,113500,2565142879,628,630,630,627,2494
|
|
20241216,113400,2563578488,630,627,630,627,1930
|
|
20241216,113300,2562362615,630,630,630,630,1
|
|
20241216,113200,2562361985,628,630,630,626,6146
|
|
20241216,113100,2558505511,630,630,631,629,1095
|
|
20241216,113000,2557815812,630,632,632,629,4705
|
|
20241216,112900,2554851562,630,630,630,630,1902
|
|
20241216,112800,2553653302,629,632,632,629,2667
|
|
20241216,112700,2551975693,632,632,633,629,7318
|
|
20241216,112600,2547370059,633,633,633,631,200
|
|
20241216,112500,2547243855,634,630,634,629,4713
|
|
20241216,112400,2544264576,632,631,632,631,5364
|
|
20241216,112300,2540879627,631,634,634,628,1886
|
|
20241216,112200,2539684228,633,632,634,631,4593
|
|
20241216,112100,2536780555,632,630,634,628,14439
|
|
20241216,112000,2527710676,634,630,634,630,5443
|
|
20241216,111900,2524273994,634,632,637,628,13681
|
|
20241216,111800,2515663396,632,637,638,632,21686
|
|
20241216,111700,2501909393,637,637,637,634,7054
|
|
20241216,111600,2497428857,637,638,638,637,5415
|
|
20241216,111500,2493979045,638,641,641,637,1020
|
|
20241216,111400,2493326688,641,638,641,635,35015
|
|
20241216,111300,2470938911,637,634,637,634,2228
|
|
20241216,111200,2469523833,635,638,640,635,15581
|
|
20241216,111100,2459592702,638,636,639,636,10907
|
|
20241216,111000,2452630284,636,633,636,633,11408
|
|
20241216,110900,2445396651,633,634,634,633,1688
|
|
20241216,110800,2444327204,633,632,635,632,8608
|
|
20241216,110700,2438876622,631,629,633,628,9015
|
|
20241216,110600,2433193353,630,630,630,627,4834
|
|
20241216,110500,2430150000,630,627,631,627,12918
|
|
20241216,110400,2422014926,627,628,628,627,2728
|
|
20241216,110300,2420302893,628,625,629,624,13165
|
|
20241216,110200,2412065222,624,621,625,621,5852
|
|
20241216,110100,2408423804,621,624,627,621,8041
|
|
20241216,110000,2403409482,624,621,624,620,2058
|
|
20241216,105900,2402128490,621,620,621,616,26637
|
|
20241216,105800,2385680079,621,624,624,619,13148
|
|
20241216,105700,2377518620,624,623,625,621,991
|
|
20241216,105600,2376901428,623,629,629,619,15032
|
|
20241216,105500,2367560910,629,623,629,623,14358
|
|
20241216,105400,2358580655,624,620,624,619,18050
|
|
20241216,105300,2347365846,620,629,635,617,59714
|
|
20241216,105200,2310095099,635,618,650,618,141488
|
|
20241216,105100,2219570187,618,621,621,618,8753
|
|
20241216,105000,2214149720,621,625,625,620,8453
|
|
20241216,104900,2208891678,625,624,625,623,5446
|
|
20241216,104800,2205493790,624,625,625,621,7904
|
|
20241216,104700,2200564631,625,623,625,623,1193
|
|
20241216,104600,2199820198,625,622,625,622,9766
|
|
20241216,104500,2193728309,623,622,624,621,20081
|
|
20241216,104400,2181248857,622,622,623,622,4240
|
|
20241216,104300,2178611241,622,623,624,621,8042
|
|
20241216,104200,2173598120,623,622,624,622,3203
|
|
20241216,104100,2171604460,623,625,626,621,12042
|
|
20241216,104000,2164107542,627,624,628,620,27320
|
|
20241216,103900,2147109194,624,630,630,624,5683
|
|
20241216,103800,2143545126,630,626,630,624,13968
|
|
20241216,103700,2134771112,630,624,632,623,97712
|
|
20241216,103600,2073714735,624,627,627,620,22051
|
|
20241216,103500,2060014970,626,631,640,624,16163
|
|
20241216,103400,2049774764,632,627,632,620,47933
|
|
20241216,103300,2019846128,627,623,627,619,27367
|
|
20241216,103200,2002811010,621,640,640,620,117825
|
|
20241216,103100,1928722269,640,638,640,636,13044
|
|
20241216,103000,1920399716,636,636,638,635,33439
|
|
20241216,102900,1899127701,636,640,646,635,40152
|
|
20241216,102800,1873526997,642,642,647,640,25326
|
|
20241216,102700,1857244391,642,648,649,642,25007
|
|
20241216,102600,1841108124,646,644,649,644,26908
|
|
20241216,102500,1823699957,646,646,647,643,18221
|
|
20241216,102400,1811941915,645,646,649,645,23758
|
|
20241216,102300,1796556503,645,639,645,637,12264
|
|
20241216,102200,1788699583,642,641,643,639,11702
|
|
20241216,102100,1781202736,642,642,642,639,2899
|
|
20241216,102000,1779345859,639,642,642,636,19377
|
|
20241216,101900,1766958215,641,647,649,640,72105
|
|
20241216,101800,1720675430,649,645,651,645,57555
|
|
20241216,101700,1683392629,651,654,658,643,65596
|
|
20241216,101600,1640684215,652,655,655,647,59812
|
|
20241216,101500,1601633818,654,649,655,649,81826
|
|
20241216,101400,1548210778,650,645,650,645,10646
|
|
20241216,101300,1541315888,646,644,647,643,11251
|
|
20241216,101200,1534058513,643,646,646,643,7367
|
|
20241216,101100,1529317287,644,646,648,643,21146
|
|
20241216,101000,1515692788,648,651,652,646,36021
|
|
20241216,100900,1492293307,651,647,652,646,19572
|
|
20241216,100800,1479574219,646,645,651,635,77548
|
|
20241216,100700,1429421273,646,645,648,640,23142
|
|
20241216,100600,1414553535,646,638,646,636,10604
|
|
20241216,100500,1407756977,637,640,642,633,74489
|
|
20241216,100400,1360381816,640,648,648,640,19692
|
|
20241216,100300,1347741462,648,646,649,641,14033
|
|
20241216,100200,1338664854,647,648,651,641,52691
|
|
20241216,100100,1304697564,648,652,655,643,43000
|
|
20241216,100000,1276856790,652,642,652,641,51723
|
|
20241216,095900,1243436368,644,642,645,641,25174
|
|
20241216,095800,1227272453,642,649,649,640,72438
|
|
20241216,095700,1180775754,649,661,661,640,91553
|
|
20241216,095600,1121202828,661,660,661,656,46048
|
|
20241216,095500,1090864377,659,659,661,650,62715
|
|
20241216,095400,1049596657,660,640,661,639,152486
|
|
20241216,095300,950277296,640,634,645,633,67387
|
|
20241216,095200,907204364,632,633,635,630,21202
|
|
20241216,095100,893809978,636,634,637,632,56461
|
|
20241216,095000,857962678,630,632,635,623,75418
|
|
20241216,094900,810541404,630,620,632,620,39260
|
|
20241216,094800,785909415,620,620,624,618,30304
|
|
20241216,094700,767079842,620,618,623,618,38114
|
|
20241216,094600,743446436,619,617,622,617,50006
|
|
20241216,094500,712485402,617,630,630,609,74842
|
|
20241216,094400,666116858,630,611,633,611,193329
|
|
20241216,094300,545961169,609,607,613,607,30580
|
|
20241216,094200,527341978,614,610,615,604,65828
|
|
20241216,094100,487003148,609,601,613,598,108557
|
|
20241216,094000,421006805,601,601,602,596,26622
|
|
20241216,093900,405030106,599,599,607,591,104000
|
|
20241216,093800,342566001,599,601,601,592,35513
|
|
20241216,093700,321239530,601,601,601,601,0
|
|
20241216,093600,321239530,601,590,601,590,78705
|
|
20241216,093500,274147039,590,593,595,587,28495
|
|
20241216,093400,257304553,592,593,596,589,25774
|
|
20241216,093300,242017602,592,584,597,584,73538
|
|
20241216,093200,198617756,582,587,587,571,18037
|
|
20241216,093100,188093051,580,566,587,564,92658
|
|
20241216,093000,134605194,563,564,564,563,6082
|
|
20241216,092900,131175017,564,563,567,563,5197
|
|
20241216,092800,128228491,563,566,567,562,1432
|
|
20241216,092700,127419897,566,565,568,560,10155
|
|
20241216,092600,121670749,566,561,568,557,14335
|
|
20241216,092500,113578819,561,556,563,556,619
|
|
20241216,092400,113232633,564,558,564,554,20829
|
|
20241216,092300,101505097,560,554,561,554,5958
|
|
20241216,092200,98164704,557,550,557,550,9
|
|
20241216,092100,98159747,555,553,557,548,1893
|
|
20241216,092000,97110675,546,546,546,546,58
|
|
20241216,091900,97079007,547,553,553,546,4607
|
|
20241216,091800,94557391,549,551,551,549,14300
|
|
20241216,091700,86692318,550,551,561,550,10768
|
|
20241216,091600,80673447,561,553,561,548,8086
|
|
20241216,091500,76165287,544,560,560,544,23403
|
|
20241216,091400,63254317,559,552,559,552,5578
|
|
20241216,091300,60159314,552,548,553,546,19233
|
|
20241216,091200,49534129,545,545,545,545,39
|
|
20241216,091100,49512874,545,545,545,545,9
|
|
20241216,091000,49507969,545,545,549,545,139
|
|
20241216,090900,49431786,549,545,549,545,211
|
|
20241216,090800,49315982,545,542,545,542,278
|
|
20241216,090700,49164736,548,541,548,541,43
|
|
20241216,090600,49141277,541,548,549,541,708
|
|
20241216,090500,48754057,542,542,542,542,2000
|
|
20241216,090400,47670057,542,552,552,542,200
|
|
20241216,090300,47559817,552,538,552,538,41461
|
|
20241216,090200,24729524,548,537,548,537,1832
|
|
20241216,090100,23725676,550,550,553,537,20464
|
|
20241216,090000,12453999,550,547,551,534,22675
|