657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,195400,2389890330,590,590,590,590,54693
|
|
20241217,195300,2389890330,590,590,590,590,0
|
|
20241217,195200,2389890330,590,590,590,590,0
|
|
20241217,195100,2389890330,590,590,590,590,0
|
|
20241217,195000,2389890330,590,590,590,590,0
|
|
20241217,194900,2389890330,590,590,590,590,0
|
|
20241217,194800,2389890330,590,590,590,590,0
|
|
20241217,194700,2389890330,590,590,590,590,0
|
|
20241217,194600,2389890330,590,590,590,590,0
|
|
20241217,194500,2389890330,590,590,590,590,0
|
|
20241217,194400,2389890330,590,590,590,590,0
|
|
20241217,194300,2389890330,590,590,590,590,0
|
|
20241217,194200,2389890330,590,590,590,590,0
|
|
20241217,194100,2389890330,590,590,590,590,0
|
|
20241217,194000,2389890330,590,590,590,590,0
|
|
20241217,193900,2389890330,590,590,590,590,0
|
|
20241217,193800,2389890330,590,590,590,590,0
|
|
20241217,193700,2389890330,590,590,590,590,0
|
|
20241217,193600,2389890330,590,590,590,590,0
|
|
20241217,193500,2389890330,590,590,590,590,0
|
|
20241217,193400,2389890330,590,590,590,590,0
|
|
20241217,193300,2389890330,590,590,590,590,0
|
|
20241217,193200,2389890330,590,590,590,590,0
|
|
20241217,193100,2389890330,590,590,590,590,0
|
|
20241217,193000,2389890330,590,590,590,590,0
|
|
20241217,192900,2389890330,590,590,590,590,0
|
|
20241217,192800,2389890330,590,590,590,590,0
|
|
20241217,192700,2389890330,590,590,590,590,0
|
|
20241217,192600,2389890330,590,590,590,590,0
|
|
20241217,192500,2389890330,590,590,590,590,0
|
|
20241217,192400,2389890330,590,590,590,590,54693
|
|
20241217,192300,2389890330,590,590,590,590,0
|
|
20241217,192200,2389890330,590,590,590,590,0
|
|
20241217,192100,2389890330,590,590,590,590,0
|
|
20241217,192000,2389890330,590,590,590,590,0
|
|
20241217,191900,2389890330,590,590,590,590,0
|
|
20241217,191800,2389890330,590,590,590,590,0
|
|
20241217,191700,2389890330,590,590,590,590,0
|
|
20241217,191600,2389890330,590,590,590,590,0
|
|
20241217,191500,2389890330,590,590,590,590,0
|
|
20241217,191400,2389890330,590,590,590,590,0
|
|
20241217,191300,2389890330,590,590,590,590,0
|
|
20241217,191200,2389890330,590,590,590,590,0
|
|
20241217,191100,2389890330,590,590,590,590,0
|
|
20241217,191000,2389890330,590,590,590,590,0
|
|
20241217,190900,2389890330,590,590,590,590,0
|
|
20241217,190800,2389890330,590,590,590,590,0
|
|
20241217,190700,2389890330,590,590,590,590,0
|
|
20241217,190600,2389890330,590,590,590,590,0
|
|
20241217,190500,2389890330,590,590,590,590,0
|
|
20241217,190400,2389890330,590,590,590,590,0
|
|
20241217,190300,2389890330,590,590,590,590,0
|
|
20241217,190200,2389890330,590,590,590,590,0
|
|
20241217,190100,2389890330,590,590,590,590,0
|
|
20241217,190000,2389890330,590,590,590,590,0
|
|
20241217,185900,2389890330,590,590,590,590,0
|
|
20241217,185800,2389890330,590,590,590,590,0
|
|
20241217,185700,2389890330,590,590,590,590,0
|
|
20241217,185600,2389890330,590,590,590,590,0
|
|
20241217,185500,2389890330,590,590,590,590,0
|
|
20241217,185400,2389890330,590,590,590,590,54693
|
|
20241217,185300,2389890330,590,590,590,590,0
|
|
20241217,185200,2389890330,590,590,590,590,0
|
|
20241217,185100,2389890330,590,590,590,590,0
|
|
20241217,185000,2389890330,590,590,590,590,0
|
|
20241217,184900,2389890330,590,590,590,590,0
|
|
20241217,184800,2389890330,590,590,590,590,0
|
|
20241217,184700,2389890330,590,590,590,590,0
|
|
20241217,184600,2389890330,590,590,590,590,0
|
|
20241217,184500,2389890330,590,590,590,590,0
|
|
20241217,184400,2389890330,590,590,590,590,0
|
|
20241217,184300,2389890330,590,590,590,590,0
|
|
20241217,184200,2389890330,590,590,590,590,0
|
|
20241217,184100,2389890330,590,590,590,590,0
|
|
20241217,184000,2389890330,590,590,590,590,0
|
|
20241217,183900,2389890330,590,590,590,590,0
|
|
20241217,183800,2389890330,590,590,590,590,0
|
|
20241217,183700,2389890330,590,590,590,590,0
|
|
20241217,183600,2389890330,590,590,590,590,0
|
|
20241217,183500,2389890330,590,590,590,590,0
|
|
20241217,183400,2389890330,590,590,590,590,0
|
|
20241217,183300,2389890330,590,590,590,590,0
|
|
20241217,183200,2389890330,590,590,590,590,0
|
|
20241217,183100,2389890330,590,590,590,590,0
|
|
20241217,183000,2389890330,590,590,590,590,0
|
|
20241217,182900,2389890330,590,590,590,590,0
|
|
20241217,182800,2389890330,590,590,590,590,0
|
|
20241217,182700,2389890330,590,590,590,590,0
|
|
20241217,182600,2389890330,590,590,590,590,0
|
|
20241217,182500,2389890330,590,590,590,590,0
|
|
20241217,182400,2389890330,590,590,590,590,54693
|
|
20241217,182300,2389890330,590,590,590,590,0
|
|
20241217,182200,2389890330,590,590,590,590,0
|
|
20241217,182100,2389890330,590,590,590,590,0
|
|
20241217,182000,2389890330,590,590,590,590,0
|
|
20241217,181900,2389890330,590,590,590,590,0
|
|
20241217,181800,2389890330,590,590,590,590,0
|
|
20241217,181700,2389890330,590,590,590,590,0
|
|
20241217,181600,2389890330,590,590,590,590,0
|
|
20241217,181500,2389890330,590,590,590,590,0
|
|
20241217,181400,2389890330,590,590,590,590,0
|
|
20241217,181300,2389890330,590,590,590,590,0
|
|
20241217,181200,2389890330,590,590,590,590,0
|
|
20241217,181100,2389890330,590,590,590,590,0
|
|
20241217,181000,2389890330,590,590,590,590,0
|
|
20241217,180900,2389890330,590,590,590,590,0
|
|
20241217,180800,2389890330,590,590,590,590,0
|
|
20241217,180700,2389890330,590,590,590,590,0
|
|
20241217,180600,2389890330,590,590,590,590,0
|
|
20241217,180500,2389890330,590,590,590,590,0
|
|
20241217,180400,2389890330,590,590,590,590,0
|
|
20241217,180300,2389890330,590,590,590,590,0
|
|
20241217,180200,2389890330,590,590,590,590,0
|
|
20241217,180100,2389890330,590,590,590,590,0
|
|
20241217,180000,2389890330,590,590,590,590,0
|
|
20241217,175900,2389890330,590,590,590,590,0
|
|
20241217,175800,2389890330,590,590,590,590,0
|
|
20241217,175700,2389890330,590,590,590,590,0
|
|
20241217,175600,2389890330,590,590,590,590,0
|
|
20241217,175500,2389890330,590,590,590,590,0
|
|
20241217,175400,2389890330,590,590,590,590,54693
|
|
20241217,175300,2389890330,590,590,590,590,0
|
|
20241217,175200,2389890330,590,590,590,590,0
|
|
20241217,175100,2389890330,590,590,590,590,0
|
|
20241217,175000,2389890330,590,590,590,590,0
|
|
20241217,174900,2389890330,590,590,590,590,0
|
|
20241217,174800,2389890330,590,590,590,590,0
|
|
20241217,174700,2389890330,590,590,590,590,0
|
|
20241217,174600,2389890330,590,590,590,590,0
|
|
20241217,174500,2389890330,590,590,590,590,0
|
|
20241217,174400,2389890330,590,590,590,590,0
|
|
20241217,174300,2389890330,590,590,590,590,0
|
|
20241217,174200,2389890330,590,590,590,590,0
|
|
20241217,174100,2389890330,590,590,590,590,0
|
|
20241217,174000,2389890330,590,590,590,590,0
|
|
20241217,173900,2389890330,590,590,590,590,0
|
|
20241217,173800,2389890330,590,590,590,590,0
|
|
20241217,173700,2389890330,590,590,590,590,0
|
|
20241217,173600,2389890330,590,590,590,590,0
|
|
20241217,173500,2389890330,590,590,590,590,0
|
|
20241217,173400,2389890330,590,590,590,590,0
|
|
20241217,173300,2389890330,590,590,590,590,0
|
|
20241217,173200,2389890330,590,590,590,590,0
|
|
20241217,173100,2389890330,590,590,590,590,0
|
|
20241217,173000,2389890330,590,590,590,590,0
|
|
20241217,172900,2389890330,590,590,590,590,0
|
|
20241217,172800,2389890330,590,590,590,590,0
|
|
20241217,172700,2389890330,590,590,590,590,0
|
|
20241217,172600,2389890330,590,590,590,590,0
|
|
20241217,172500,2389890330,590,590,590,590,0
|
|
20241217,172400,2389890330,590,590,590,590,54693
|
|
20241217,172300,2389890330,590,590,590,590,0
|
|
20241217,172200,2389890330,590,590,590,590,0
|
|
20241217,172100,2389890330,590,590,590,590,0
|
|
20241217,172000,2389890330,590,590,590,590,0
|
|
20241217,171900,2389890330,590,590,590,590,0
|
|
20241217,171800,2389890330,590,590,590,590,0
|
|
20241217,171700,2389890330,590,590,590,590,0
|
|
20241217,171600,2389890330,590,590,590,590,0
|
|
20241217,171500,2389890330,590,590,590,590,0
|
|
20241217,171400,2389890330,590,590,590,590,0
|
|
20241217,171300,2389890330,590,590,590,590,0
|
|
20241217,171200,2389890330,590,590,590,590,0
|
|
20241217,171100,2389890330,590,590,590,590,0
|
|
20241217,171000,2389890330,590,590,590,590,0
|
|
20241217,170900,2389890330,590,590,590,590,0
|
|
20241217,170800,2389890330,590,590,590,590,0
|
|
20241217,170700,2389890330,590,590,590,590,0
|
|
20241217,170600,2389890330,590,590,590,590,0
|
|
20241217,170500,2389890330,590,590,590,590,0
|
|
20241217,170400,2389890330,590,590,590,590,0
|
|
20241217,170300,2389890330,590,590,590,590,0
|
|
20241217,170200,2389890330,590,590,590,590,0
|
|
20241217,170100,2389890330,590,590,590,590,0
|
|
20241217,170000,2389890330,590,590,590,590,0
|
|
20241217,165900,2389890330,590,590,590,590,0
|
|
20241217,165800,2389890330,590,590,590,590,0
|
|
20241217,165700,2389890330,590,590,590,590,0
|
|
20241217,165600,2389890330,590,590,590,590,0
|
|
20241217,165500,2389890330,590,590,590,590,0
|
|
20241217,165400,2389890330,590,590,590,590,54693
|
|
20241217,165300,2389890330,590,590,590,590,0
|
|
20241217,165200,2389890330,590,590,590,590,0
|
|
20241217,165100,2389890330,590,590,590,590,0
|
|
20241217,165000,2389890330,590,590,590,590,0
|
|
20241217,164900,2389890330,590,590,590,590,0
|
|
20241217,164800,2389890330,590,590,590,590,0
|
|
20241217,164700,2389890330,590,590,590,590,0
|
|
20241217,164600,2389890330,590,590,590,590,0
|
|
20241217,164500,2389890330,590,590,590,590,0
|
|
20241217,164400,2389890330,590,590,590,590,0
|
|
20241217,164300,2389890330,590,590,590,590,0
|
|
20241217,164200,2389890330,590,590,590,590,0
|
|
20241217,164100,2389890330,590,590,590,590,0
|
|
20241217,164000,2389890330,590,590,590,590,0
|
|
20241217,163900,2389890330,590,590,590,590,0
|
|
20241217,163800,2389890330,590,590,590,590,0
|
|
20241217,163700,2389890330,590,590,590,590,0
|
|
20241217,163600,2389890330,590,590,590,590,0
|
|
20241217,163500,2389890330,590,590,590,590,0
|
|
20241217,163400,2389890330,590,590,590,590,0
|
|
20241217,163300,2389890330,590,590,590,590,0
|
|
20241217,163200,2389890330,590,590,590,590,0
|
|
20241217,163100,2389890330,590,590,590,590,0
|
|
20241217,163000,2389890330,590,590,590,590,0
|
|
20241217,162900,2389890330,590,590,590,590,0
|
|
20241217,162800,2389890330,590,590,590,590,0
|
|
20241217,162700,2389890330,590,590,590,590,0
|
|
20241217,162600,2389890330,590,590,590,590,0
|
|
20241217,162500,2389890330,590,590,590,590,0
|
|
20241217,162400,2389890330,590,590,590,590,54693
|
|
20241217,162300,2389890330,590,590,590,590,0
|
|
20241217,162200,2389890330,590,590,590,590,0
|
|
20241217,162100,2389890330,590,590,590,590,0
|
|
20241217,162000,2389890330,590,590,590,590,0
|
|
20241217,161900,2389890330,590,590,590,590,0
|
|
20241217,161800,2389890330,590,590,590,590,0
|
|
20241217,161700,2389890330,590,590,590,590,0
|
|
20241217,161600,2389890330,590,590,590,590,0
|
|
20241217,161500,2389890330,590,590,590,590,0
|
|
20241217,161400,2389890330,590,590,590,590,0
|
|
20241217,161300,2389890330,590,590,590,590,0
|
|
20241217,161200,2389890330,590,590,590,590,0
|
|
20241217,161100,2389890330,590,590,590,590,0
|
|
20241217,161000,2389890330,590,590,590,590,0
|
|
20241217,160900,2389890330,590,590,590,590,0
|
|
20241217,160800,2389890330,590,590,590,590,0
|
|
20241217,160700,2389890330,590,590,590,590,0
|
|
20241217,160600,2389890330,590,590,590,590,0
|
|
20241217,160500,2389890330,590,590,590,590,0
|
|
20241217,160400,2389890330,590,590,590,590,0
|
|
20241217,160300,2389890330,590,590,590,590,0
|
|
20241217,160200,2389890330,590,590,590,590,0
|
|
20241217,160100,2389890330,590,590,590,590,0
|
|
20241217,160000,2389890330,590,590,590,590,0
|
|
20241217,155900,2389890330,590,590,590,590,0
|
|
20241217,155800,2389890330,590,590,590,590,0
|
|
20241217,155700,2389890330,590,590,590,590,0
|
|
20241217,155600,2389890330,590,590,590,590,0
|
|
20241217,155500,2389890330,590,590,590,590,0
|
|
20241217,155400,2389890330,590,590,590,590,54693
|
|
20241217,155300,2389890330,590,590,590,590,0
|
|
20241217,155200,2389890330,590,590,590,590,0
|
|
20241217,155100,2389890330,590,590,590,590,0
|
|
20241217,155000,2389890330,590,590,590,590,0
|
|
20241217,154900,2389890330,590,590,590,590,0
|
|
20241217,154800,2389890330,590,590,590,590,0
|
|
20241217,154700,2389890330,590,590,590,590,0
|
|
20241217,154600,2389890330,590,590,590,590,0
|
|
20241217,154500,2389890330,590,590,590,590,0
|
|
20241217,154400,2389890330,590,590,590,590,0
|
|
20241217,154300,2389890330,590,590,590,590,0
|
|
20241217,154200,2389890330,590,590,590,590,0
|
|
20241217,154100,2389890330,590,590,590,590,0
|
|
20241217,154000,2389890330,590,590,590,590,0
|
|
20241217,153900,2389890330,590,590,590,590,0
|
|
20241217,153800,2389890330,590,590,590,590,0
|
|
20241217,153700,2389890330,590,590,590,590,0
|
|
20241217,153600,2389890330,590,590,590,590,0
|
|
20241217,153500,2389890330,590,590,590,590,0
|
|
20241217,153400,2389890330,590,590,590,590,0
|
|
20241217,153300,2389890330,590,590,590,590,0
|
|
20241217,153200,2389890330,590,590,590,590,0
|
|
20241217,153100,2389890330,590,590,590,590,0
|
|
20241217,153000,2389890330,590,590,590,590,54693
|
|
20241217,152900,2357621460,590,590,590,590,0
|
|
20241217,152800,2357621460,590,590,590,590,0
|
|
20241217,152700,2357621460,590,590,590,590,0
|
|
20241217,152600,2357621460,590,590,590,590,0
|
|
20241217,152500,2357621460,590,590,590,590,0
|
|
20241217,152400,2357621460,590,590,590,590,0
|
|
20241217,152300,2357621460,590,590,590,590,0
|
|
20241217,152200,2357621460,590,590,590,590,0
|
|
20241217,152100,2357621460,590,590,590,590,0
|
|
20241217,152000,2357621460,590,590,590,590,0
|
|
20241217,151900,2357621460,590,591,592,590,5261
|
|
20241217,151800,2354513200,591,590,591,587,7645
|
|
20241217,151700,2350001024,590,589,590,589,3835
|
|
20241217,151600,2347741627,589,588,589,586,2903
|
|
20241217,151500,2346036650,588,588,588,588,3611
|
|
20241217,151400,2343913382,586,586,586,586,0
|
|
20241217,151300,2343913382,586,588,588,586,1831
|
|
20241217,151200,2342840396,586,588,588,586,3001
|
|
20241217,151100,2341075810,586,587,587,586,5993
|
|
20241217,151000,2337558307,587,587,587,587,1478
|
|
20241217,150900,2336690721,587,588,588,586,881
|
|
20241217,150800,2336173559,588,588,588,587,710
|
|
20241217,150700,2335756245,587,588,588,587,1501
|
|
20241217,150600,2334875157,586,588,588,586,2046
|
|
20241217,150500,2333672145,588,588,588,588,2
|
|
20241217,150400,2333670969,588,587,588,585,17013
|
|
20241217,150300,2323713180,587,587,587,587,0
|
|
20241217,150200,2323713180,587,588,588,587,9489
|
|
20241217,150100,2318139677,588,590,590,588,2001
|
|
20241217,150000,2316959089,588,590,591,588,2782
|
|
20241217,145900,2315317850,591,591,591,591,1
|
|
20241217,145800,2315317259,591,590,591,590,681
|
|
20241217,145700,2314915467,590,590,590,590,10
|
|
20241217,145600,2314909567,588,589,589,588,784
|
|
20241217,145500,2314448424,590,590,590,590,36
|
|
20241217,145400,2314427184,590,588,590,588,219
|
|
20241217,145300,2314298410,591,591,591,591,0
|
|
20241217,145200,2314298410,591,591,591,591,1
|
|
20241217,145100,2314297819,588,588,588,588,3299
|
|
20241217,145000,2312358007,588,588,588,588,3
|
|
20241217,144900,2312356243,592,591,592,591,1000
|
|
20241217,144800,2311764484,588,591,591,588,1002
|
|
20241217,144700,2311172305,587,587,587,587,0
|
|
20241217,144600,2311172305,587,591,591,587,2001
|
|
20241217,144500,2309989718,591,588,591,587,4674
|
|
20241217,144400,2307246057,588,591,592,588,2001
|
|
20241217,144300,2306061752,587,588,588,587,3760
|
|
20241217,144200,2303850902,588,590,591,588,2026
|
|
20241217,144100,2302653725,588,588,588,588,1
|
|
20241217,144000,2302653137,590,590,590,590,600
|
|
20241217,143900,2302299137,588,590,591,588,8828
|
|
20241217,143800,2297089840,590,590,590,590,74
|
|
20241217,143700,2297046180,590,590,590,590,4
|
|
20241217,143600,2297043820,591,591,591,588,223
|
|
20241217,143500,2296912030,591,588,591,588,2535
|
|
20241217,143400,2295415488,587,587,588,587,4330
|
|
20241217,143300,2292873773,588,586,588,586,6516
|
|
20241217,143200,2289053168,586,587,587,586,2975
|
|
20241217,143100,2287309678,586,588,588,586,10674
|
|
20241217,143000,2281047475,588,588,589,588,4688
|
|
20241217,142900,2278290095,588,589,589,588,5460
|
|
20241217,142800,2275078768,589,589,589,589,600
|
|
20241217,142700,2274725368,590,590,590,590,0
|
|
20241217,142600,2274725368,590,590,590,590,12
|
|
20241217,142500,2274718288,590,589,590,589,1472
|
|
20241217,142400,2273851080,589,589,589,589,1631
|
|
20241217,142300,2272890421,589,590,590,589,2332
|
|
20241217,142200,2271515141,590,590,590,590,307
|
|
20241217,142100,2271334011,591,591,591,591,1
|
|
20241217,142000,2271333420,590,590,590,590,107
|
|
20241217,141900,2271270290,590,590,590,590,803
|
|
20241217,141800,2270796520,590,591,591,590,200
|
|
20241217,141700,2270678513,590,590,590,590,0
|
|
20241217,141600,2270678513,590,590,590,590,0
|
|
20241217,141500,2270678513,590,590,590,590,0
|
|
20241217,141400,2270678513,590,591,591,590,1028
|
|
20241217,141300,2270071973,593,593,593,593,0
|
|
20241217,141200,2270071973,593,593,594,593,123
|
|
20241217,141100,2269999031,590,595,595,590,12982
|
|
20241217,141000,2262337233,595,594,595,594,1076
|
|
20241217,140900,2261698088,594,594,594,593,252
|
|
20241217,140800,2261548451,594,592,594,592,841
|
|
20241217,140700,2261049977,590,591,591,590,3355
|
|
20241217,140600,2259070225,592,593,593,592,741
|
|
20241217,140500,2258630813,593,593,593,593,0
|
|
20241217,140400,2258630813,593,593,593,593,0
|
|
20241217,140300,2258630813,593,590,593,590,3367
|
|
20241217,140200,2256634685,590,589,590,589,173
|
|
20241217,140100,2256532715,589,589,589,589,0
|
|
20241217,140000,2256532715,589,589,589,589,124
|
|
20241217,135900,2256459679,588,588,588,588,1
|
|
20241217,135800,2256459091,588,589,589,588,6965
|
|
20241217,135700,2252363571,589,592,592,589,769
|
|
20241217,135600,2251910431,592,592,592,590,1485
|
|
20241217,135500,2251031980,594,594,594,594,1
|
|
20241217,135400,2251031386,592,592,592,592,0
|
|
20241217,135300,2251031386,592,592,592,592,88
|
|
20241217,135200,2250979290,592,592,592,592,218
|
|
20241217,135100,2250850234,594,593,594,593,208
|
|
20241217,135000,2250726686,594,594,594,594,4
|
|
20241217,134900,2250724310,594,590,594,590,9785
|
|
20241217,134800,2244923519,590,590,590,590,10
|
|
20241217,134700,2244917619,590,590,590,590,800
|
|
20241217,134600,2244445619,590,588,590,588,5027
|
|
20241217,134500,2241480134,589,589,589,589,0
|
|
20241217,134400,2241480134,589,589,589,589,0
|
|
20241217,134300,2241480134,589,588,589,588,3030
|
|
20241217,134200,2239698493,588,588,588,588,30
|
|
20241217,134100,2239680853,588,588,588,588,36
|
|
20241217,134000,2239659685,588,588,588,588,17
|
|
20241217,133900,2239649689,588,588,588,588,3909
|
|
20241217,133800,2237351197,588,590,590,588,387
|
|
20241217,133700,2237123075,590,590,591,590,724
|
|
20241217,133600,2236695909,590,589,590,589,1337
|
|
20241217,133500,2235907081,588,589,589,588,3993
|
|
20241217,133400,2233558997,588,589,589,588,1800
|
|
20241217,133300,2232500545,588,588,588,588,0
|
|
20241217,133200,2232500545,588,588,588,588,0
|
|
20241217,133100,2232500545,588,589,589,588,9481
|
|
20241217,133000,2226916562,588,589,589,588,141
|
|
20241217,132900,2226833653,588,590,590,588,11017
|
|
20241217,132800,2220353291,592,592,592,592,1
|
|
20241217,132700,2220352699,589,593,593,589,1170
|
|
20241217,132600,2219661554,593,593,593,593,0
|
|
20241217,132500,2219661554,593,593,593,593,0
|
|
20241217,132400,2219661554,593,589,593,589,1002
|
|
20241217,132300,2219071372,595,592,595,588,9856
|
|
20241217,132200,2213266141,592,594,594,592,4
|
|
20241217,132100,2213263770,595,595,595,595,0
|
|
20241217,132000,2213263770,595,594,595,594,101
|
|
20241217,131900,2213203676,595,594,595,594,3411
|
|
20241217,131800,2211174181,594,594,594,594,1338
|
|
20241217,131700,2210379409,593,593,593,593,2
|
|
20241217,131600,2210378223,592,593,593,592,666
|
|
20241217,131500,2209983950,592,592,592,592,0
|
|
20241217,131400,2209983950,592,592,595,592,654
|
|
20241217,131300,2209596629,593,594,594,593,1592
|
|
20241217,131200,2208650982,594,594,594,594,55
|
|
20241217,131100,2208618312,594,594,594,594,15
|
|
20241217,131000,2208609402,591,594,594,591,10300
|
|
20241217,130900,2202521191,593,592,593,592,2
|
|
20241217,130800,2202520006,593,591,593,591,2127
|
|
20241217,130700,2201262539,592,592,592,592,0
|
|
20241217,130600,2201262539,592,592,593,592,190
|
|
20241217,130500,2201150058,592,592,592,592,1
|
|
20241217,130400,2201149466,594,593,594,593,95
|
|
20241217,130300,2201093130,593,594,594,593,553
|
|
20241217,130200,2200765166,594,595,595,594,11
|
|
20241217,130100,2200758631,595,595,595,595,5
|
|
20241217,130000,2200755656,596,593,596,591,4678
|
|
20241217,125900,2197975193,593,593,593,593,1026
|
|
20241217,125800,2197366775,593,592,593,592,31
|
|
20241217,125700,2197348422,591,592,592,591,1183
|
|
20241217,125600,2196648375,592,592,592,592,0
|
|
20241217,125500,2196648375,592,592,592,592,6
|
|
20241217,125400,2196644823,592,593,593,592,1000
|
|
20241217,125300,2196052798,594,594,594,594,0
|
|
20241217,125200,2196052798,594,593,594,593,4437
|
|
20241217,125100,2193419657,592,592,592,592,85
|
|
20241217,125000,2193369337,592,592,592,592,285
|
|
20241217,124900,2193200617,594,594,594,594,0
|
|
20241217,124800,2193200617,594,594,594,594,0
|
|
20241217,124700,2193200617,594,594,594,594,1
|
|
20241217,124600,2193200023,592,594,594,592,119
|
|
20241217,124500,2193129573,593,593,594,593,1199
|
|
20241217,124400,2192418466,593,594,595,593,401
|
|
20241217,124300,2192180372,593,593,593,593,116
|
|
20241217,124200,2192111584,593,596,596,593,320
|
|
20241217,124100,2191921821,593,596,596,593,355
|
|
20241217,124000,2191711291,595,594,595,594,174
|
|
20241217,123900,2191607934,594,595,595,594,129
|
|
20241217,123800,2191531306,594,595,595,594,7427
|
|
20241217,123700,2187119546,593,593,594,593,5895
|
|
20241217,123600,2183618353,593,593,593,593,0
|
|
20241217,123500,2183618353,593,593,593,593,691
|
|
20241217,123400,2183208590,592,592,592,592,17
|
|
20241217,123300,2183198526,592,593,593,592,60
|
|
20241217,123200,2183162996,593,592,593,592,1349
|
|
20241217,123100,2182364338,592,592,592,592,0
|
|
20241217,123000,2182364338,592,592,592,592,250
|
|
20241217,122900,2182216338,593,593,593,593,1048
|
|
20241217,122800,2181594874,593,593,593,593,1
|
|
20241217,122700,2181594281,594,597,597,594,214
|
|
20241217,122600,2181467153,597,598,598,597,5
|
|
20241217,122500,2181464165,598,594,598,594,5017
|
|
20241217,122400,2178471949,593,594,594,593,6522
|
|
20241217,122300,2174597931,594,594,594,594,5
|
|
20241217,122200,2174594961,595,593,595,593,9817
|
|
20241217,122100,2168755138,592,592,592,592,268
|
|
20241217,122000,2168596482,591,591,591,591,38
|
|
20241217,121900,2168574024,593,593,593,593,331
|
|
20241217,121800,2168377741,593,591,593,591,2
|
|
20241217,121700,2168376557,591,591,591,591,1384
|
|
20241217,121600,2167558613,593,591,593,591,921
|
|
20241217,121500,2167014224,590,590,590,590,864
|
|
20241217,121400,2166504464,590,590,590,590,1066
|
|
20241217,121300,2165875524,590,590,590,590,218
|
|
20241217,121200,2165746904,590,590,594,590,2234
|
|
20241217,121100,2164428836,590,590,590,588,3
|
|
20241217,121000,2164427068,587,587,587,587,0
|
|
20241217,120900,2164427068,587,588,588,587,250
|
|
20241217,120800,2164280159,587,588,588,587,447
|
|
20241217,120700,2164017761,587,587,587,587,0
|
|
20241217,120600,2164017761,587,587,587,587,0
|
|
20241217,120500,2164017761,587,588,589,587,5716
|
|
20241217,120400,2160661391,588,589,589,588,710
|
|
20241217,120300,2160243881,588,588,588,588,0
|
|
20241217,120200,2160243881,588,589,589,588,2800
|
|
20241217,120100,2158596218,589,589,589,589,0
|
|
20241217,120000,2158596218,589,590,590,589,2000
|
|
20241217,115900,2157417627,590,590,590,590,1
|
|
20241217,115800,2157417037,590,591,591,590,670
|
|
20241217,115700,2157021258,591,591,591,591,367
|
|
20241217,115600,2156804361,591,591,591,591,40
|
|
20241217,115500,2156780721,591,590,591,590,2
|
|
20241217,115400,2156779540,590,589,591,589,6535
|
|
20241217,115300,2152928884,591,591,591,591,0
|
|
20241217,115200,2152928884,591,589,591,589,1316
|
|
20241217,115100,2152151760,588,589,589,588,2005
|
|
20241217,115000,2150972815,588,589,589,588,6000
|
|
20241217,114900,2147444533,589,589,589,589,722
|
|
20241217,114800,2147019275,589,588,589,588,1542
|
|
20241217,114700,2146112574,588,589,589,588,2131
|
|
20241217,114600,2144858488,589,590,591,589,9131
|
|
20241217,114500,2139470889,590,591,591,590,4200
|
|
20241217,114400,2136990025,591,593,593,591,1797
|
|
20241217,114300,2135927786,592,592,593,592,2419
|
|
20241217,114200,2134495737,592,592,592,592,2279
|
|
20241217,114100,2133146569,592,591,592,591,1120
|
|
20241217,114000,2132484529,594,594,594,594,30
|
|
20241217,113900,2132466709,594,592,594,591,1722
|
|
20241217,113800,2131448221,592,594,594,592,383
|
|
20241217,113700,2131221245,594,594,594,594,1
|
|
20241217,113600,2131220651,591,593,594,591,13920
|
|
20241217,113500,2122989867,594,594,594,594,2494
|
|
20241217,113400,2121508431,595,593,595,593,11
|
|
20241217,113300,2121501906,596,594,596,594,1243
|
|
20241217,113200,2120761470,593,593,594,593,6760
|
|
20241217,113100,2116752705,593,593,593,593,134
|
|
20241217,113000,2116673243,594,594,594,594,0
|
|
20241217,112900,2116673243,594,594,594,594,210
|
|
20241217,112800,2116548503,593,593,593,592,556
|
|
20241217,112700,2116219069,592,592,592,592,705
|
|
20241217,112600,2115801709,592,593,593,592,991
|
|
20241217,112500,2115215034,593,594,594,593,684
|
|
20241217,112400,2114809222,594,594,594,594,1685
|
|
20241217,112300,2113808332,593,593,595,591,7575
|
|
20241217,112200,2109321367,593,596,596,593,4204
|
|
20241217,112100,2106825287,593,593,597,593,12356
|
|
20241217,112000,2099496923,594,595,599,594,13950
|
|
20241217,111900,2091206980,599,598,602,595,20578
|
|
20241217,111800,2078928692,602,602,603,597,17865
|
|
20241217,111700,2068204394,600,594,602,593,21566
|
|
20241217,111600,2055332044,593,591,595,591,8243
|
|
20241217,111500,2050435739,593,590,593,590,819
|
|
20241217,111400,2049950918,593,593,593,589,9549
|
|
20241217,111300,2044304225,591,594,595,591,12790
|
|
20241217,111200,2036728256,591,589,596,589,11882
|
|
20241217,111100,2029664175,591,585,593,583,13108
|
|
20241217,111000,2021933061,585,583,585,583,604
|
|
20241217,110900,2021580835,584,584,585,584,801
|
|
20241217,110800,2021113041,584,583,584,583,3402
|
|
20241217,110700,2019129164,583,583,583,582,4177
|
|
20241217,110600,2016696298,583,583,583,583,929
|
|
20241217,110500,2016154691,583,584,584,583,1275
|
|
20241217,110400,2015410116,581,585,585,581,38923
|
|
20241217,110300,1992721864,585,587,587,585,5929
|
|
20241217,110200,1989249636,587,587,587,586,410
|
|
20241217,110100,1989008976,585,586,586,585,270
|
|
20241217,110000,1988851025,585,586,586,585,3013
|
|
20241217,105900,1987088371,586,586,586,586,1
|
|
20241217,105800,1987087785,589,585,589,585,6367
|
|
20241217,105700,1983361750,584,590,590,584,29266
|
|
20241217,105600,1966208113,591,591,591,590,6362
|
|
20241217,105500,1962453038,592,595,595,592,4790
|
|
20241217,105400,1959616258,596,595,596,595,9427
|
|
20241217,105300,1954007191,595,598,598,595,14431
|
|
20241217,105200,1945417629,598,598,598,596,8
|
|
20241217,105100,1945412855,598,600,600,597,223
|
|
20241217,105000,1945279534,599,599,600,598,14078
|
|
20241217,104900,1936847022,599,596,599,596,1385
|
|
20241217,104800,1936020196,597,597,597,596,667
|
|
20241217,104700,1935622534,597,596,597,595,5655
|
|
20241217,104600,1932253595,595,593,595,592,15059
|
|
20241217,104500,1923307050,594,594,594,594,13
|
|
20241217,104400,1923299328,594,593,594,593,707
|
|
20241217,104300,1922879733,593,593,593,593,1668
|
|
20241217,104200,1921890609,594,593,594,592,1856
|
|
20241217,104100,1920789980,593,593,593,592,906
|
|
20241217,104000,1920252856,592,593,593,591,2683
|
|
20241217,103900,1918664918,593,593,593,593,198
|
|
20241217,103800,1918547504,593,593,593,592,11044
|
|
20241217,103700,1912006816,593,594,594,593,1652
|
|
20241217,103600,1911027072,594,594,595,594,2212
|
|
20241217,103500,1909712944,595,593,595,593,3852
|
|
20241217,103400,1907425774,593,593,593,593,500
|
|
20241217,103300,1907129274,594,591,594,591,4426
|
|
20241217,103200,1904509610,592,592,592,591,6604
|
|
20241217,103100,1900602942,592,591,592,591,671
|
|
20241217,103000,1900206311,591,591,591,591,1810
|
|
20241217,102900,1899136601,592,593,593,592,4666
|
|
20241217,102800,1896373985,593,593,593,593,996
|
|
20241217,102700,1895783357,593,593,594,593,3328
|
|
20241217,102600,1893808853,593,594,594,593,8552
|
|
20241217,102500,1888730157,592,592,592,592,789
|
|
20241217,102400,1888263069,591,591,591,590,4824
|
|
20241217,102300,1885412155,591,594,595,590,13381
|
|
20241217,102200,1877495386,594,591,594,591,1987
|
|
20241217,102100,1876317582,591,590,591,590,6028
|
|
20241217,102000,1872760169,590,589,590,589,2653
|
|
20241217,101900,1871195950,590,589,590,589,5354
|
|
20241217,101800,1868037622,590,588,590,588,8071
|
|
20241217,101700,1863278180,588,590,590,588,2699
|
|
20241217,101600,1861688090,589,586,589,586,9372
|
|
20241217,101500,1856190159,586,586,586,586,580
|
|
20241217,101400,1855850279,586,585,586,585,4638
|
|
20241217,101300,1853136096,585,585,585,584,14232
|
|
20241217,101200,1844815376,586,586,586,585,2074
|
|
20241217,101100,1843600099,586,588,588,586,184
|
|
20241217,101000,1843492237,588,584,588,584,5980
|
|
20241217,100900,1839981168,585,584,586,584,2126
|
|
20241217,100800,1838739063,584,588,588,584,26354
|
|
20241217,100700,1823305754,588,588,588,588,1581
|
|
20241217,100600,1822376126,589,587,589,587,260
|
|
20241217,100500,1822223486,590,587,590,587,11745
|
|
20241217,100400,1815317236,587,590,590,587,45471
|
|
20241217,100300,1788575747,590,589,590,589,1368
|
|
20241217,100200,1787769865,590,589,590,589,5836
|
|
20241217,100100,1784331892,589,590,591,589,11390
|
|
20241217,100000,1777616547,591,592,592,590,16812
|
|
20241217,095900,1767691942,592,589,592,588,6781
|
|
20241217,095800,1763686448,589,589,589,589,6265
|
|
20241217,095700,1759996363,589,588,589,588,1334
|
|
20241217,095600,1759210639,589,589,592,588,11029
|
|
20241217,095500,1752713194,589,589,589,588,3936
|
|
20241217,095400,1750398023,589,588,589,588,4907
|
|
20241217,095300,1747510632,589,588,590,588,1820
|
|
20241217,095200,1746439131,588,588,590,587,6011
|
|
20241217,095100,1742905564,588,587,592,587,830
|
|
20241217,095000,1742415912,586,588,599,586,23805
|
|
20241217,094900,1728302437,588,587,588,586,1073
|
|
20241217,094800,1727671649,588,586,588,585,80
|
|
20241217,094700,1727624742,585,586,588,584,19758
|
|
20241217,094600,1716063200,585,586,586,584,29451
|
|
20241217,094500,1698828079,587,586,587,585,7084
|
|
20241217,094400,1694677652,588,588,589,585,22737
|
|
20241217,094300,1681338207,587,586,587,586,33536
|
|
20241217,094200,1661665314,584,587,587,584,25730
|
|
20241217,094100,1646592658,587,588,589,586,5933
|
|
20241217,094000,1643109504,586,590,591,586,21016
|
|
20241217,093900,1630732415,591,589,591,588,5197
|
|
20241217,093800,1627666211,590,589,591,583,178361
|
|
20241217,093700,1522738220,591,591,591,591,0
|
|
20241217,093600,1522738220,591,591,591,591,0
|
|
20241217,093500,1522738220,591,600,600,591,86306
|
|
20241217,093400,1471439213,600,599,600,599,3517
|
|
20241217,093300,1469329030,598,602,602,598,6352
|
|
20241217,093200,1465521922,598,599,599,598,11452
|
|
20241217,093100,1458668368,599,606,606,598,98996
|
|
20241217,093000,1399267361,608,607,608,606,7816
|
|
20241217,092900,1394523474,607,607,608,607,8858
|
|
20241217,092800,1389145268,607,608,608,607,4979
|
|
20241217,092700,1386122814,607,612,612,607,14303
|
|
20241217,092600,1377391665,612,609,613,607,12596
|
|
20241217,092500,1369714716,610,604,610,604,5717
|
|
20241217,092400,1366248449,602,601,603,601,13105
|
|
20241217,092300,1358363696,602,602,603,601,4431
|
|
20241217,092200,1355697280,602,601,602,601,4703
|
|
20241217,092100,1352869264,601,600,601,599,2116
|
|
20241217,092000,1351599681,600,600,600,599,1156
|
|
20241217,091900,1350906240,600,593,600,593,17692
|
|
20241217,091800,1340391249,594,598,600,592,32889
|
|
20241217,091700,1320842749,599,602,606,599,12614
|
|
20241217,091600,1313235466,606,597,610,597,5786
|
|
20241217,091500,1309752972,602,593,602,592,15920
|
|
20241217,091400,1300280143,594,596,597,593,12112
|
|
20241217,091300,1293093126,593,599,599,591,63476
|
|
20241217,091200,1255399359,600,595,603,595,3881
|
|
20241217,091100,1253073046,595,603,604,594,65583
|
|
20241217,091000,1213816992,603,605,606,603,23211
|
|
20241217,090900,1199786850,604,609,611,604,11923
|
|
20241217,090800,1192542106,610,603,610,602,12297
|
|
20241217,090700,1185100030,603,608,608,600,15543
|
|
20241217,090600,1175717484,611,612,613,602,61540
|
|
20241217,090500,1138300981,612,606,620,603,38965
|
|
20241217,090400,1114518348,605,597,605,593,69702
|
|
20241217,090300,1072745983,597,596,601,591,143436
|
|
20241217,090200,987397793,591,636,636,591,197490
|
|
20241217,090100,867863894,636,660,661,625,110928
|
|
20241217,090000,796201537,660,656,660,651,358099
|