656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,195300,14504543459,715,715,715,715,143001
|
|
20241218,195200,14504543459,715,715,715,715,0
|
|
20241218,195100,14504543459,715,715,715,715,0
|
|
20241218,195000,14504543459,715,715,715,715,0
|
|
20241218,194900,14504543459,715,715,715,715,0
|
|
20241218,194800,14504543459,715,715,715,715,0
|
|
20241218,194700,14504543459,715,715,715,715,0
|
|
20241218,194600,14504543459,715,715,715,715,0
|
|
20241218,194500,14504543459,715,715,715,715,0
|
|
20241218,194400,14504543459,715,715,715,715,0
|
|
20241218,194300,14504543459,715,715,715,715,0
|
|
20241218,194200,14504543459,715,715,715,715,0
|
|
20241218,194100,14504543459,715,715,715,715,0
|
|
20241218,194000,14504543459,715,715,715,715,0
|
|
20241218,193900,14504543459,715,715,715,715,0
|
|
20241218,193800,14504543459,715,715,715,715,0
|
|
20241218,193700,14504543459,715,715,715,715,0
|
|
20241218,193600,14504543459,715,715,715,715,0
|
|
20241218,193500,14504543459,715,715,715,715,0
|
|
20241218,193400,14504543459,715,715,715,715,0
|
|
20241218,193300,14504543459,715,715,715,715,0
|
|
20241218,193200,14504543459,715,715,715,715,0
|
|
20241218,193100,14504543459,715,715,715,715,0
|
|
20241218,193000,14504543459,715,715,715,715,0
|
|
20241218,192900,14504543459,715,715,715,715,0
|
|
20241218,192800,14504543459,715,715,715,715,0
|
|
20241218,192700,14504543459,715,715,715,715,0
|
|
20241218,192600,14504543459,715,715,715,715,0
|
|
20241218,192500,14504543459,715,715,715,715,0
|
|
20241218,192400,14504543459,715,715,715,715,0
|
|
20241218,192300,14504543459,715,715,715,715,143001
|
|
20241218,192200,14504543459,715,715,715,715,0
|
|
20241218,192100,14504543459,715,715,715,715,0
|
|
20241218,192000,14504543459,715,715,715,715,0
|
|
20241218,191900,14504543459,715,715,715,715,0
|
|
20241218,191800,14504543459,715,715,715,715,0
|
|
20241218,191700,14504543459,715,715,715,715,0
|
|
20241218,191600,14504543459,715,715,715,715,0
|
|
20241218,191500,14504543459,715,715,715,715,0
|
|
20241218,191400,14504543459,715,715,715,715,0
|
|
20241218,191300,14504543459,715,715,715,715,0
|
|
20241218,191200,14504543459,715,715,715,715,0
|
|
20241218,191100,14504543459,715,715,715,715,0
|
|
20241218,191000,14504543459,715,715,715,715,0
|
|
20241218,190900,14504543459,715,715,715,715,0
|
|
20241218,190800,14504543459,715,715,715,715,0
|
|
20241218,190700,14504543459,715,715,715,715,0
|
|
20241218,190600,14504543459,715,715,715,715,0
|
|
20241218,190500,14504543459,715,715,715,715,0
|
|
20241218,190400,14504543459,715,715,715,715,0
|
|
20241218,190300,14504543459,715,715,715,715,0
|
|
20241218,190200,14504543459,715,715,715,715,0
|
|
20241218,190100,14504543459,715,715,715,715,0
|
|
20241218,190000,14504543459,715,715,715,715,0
|
|
20241218,185900,14504543459,715,715,715,715,0
|
|
20241218,185800,14504543459,715,715,715,715,0
|
|
20241218,185700,14504543459,715,715,715,715,0
|
|
20241218,185600,14504543459,715,715,715,715,0
|
|
20241218,185500,14504543459,715,715,715,715,0
|
|
20241218,185400,14504543459,715,715,715,715,0
|
|
20241218,185300,14504543459,715,715,715,715,143001
|
|
20241218,185200,14504543459,715,715,715,715,0
|
|
20241218,185100,14504543459,715,715,715,715,0
|
|
20241218,185000,14504543459,715,715,715,715,0
|
|
20241218,184900,14504543459,715,715,715,715,0
|
|
20241218,184800,14504543459,715,715,715,715,0
|
|
20241218,184700,14504543459,715,715,715,715,0
|
|
20241218,184600,14504543459,715,715,715,715,0
|
|
20241218,184500,14504543459,715,715,715,715,0
|
|
20241218,184400,14504543459,715,715,715,715,0
|
|
20241218,184300,14504543459,715,715,715,715,0
|
|
20241218,184200,14504543459,715,715,715,715,0
|
|
20241218,184100,14504543459,715,715,715,715,0
|
|
20241218,184000,14504543459,715,715,715,715,0
|
|
20241218,183900,14504543459,715,715,715,715,0
|
|
20241218,183800,14504543459,715,715,715,715,0
|
|
20241218,183700,14504543459,715,715,715,715,0
|
|
20241218,183600,14504543459,715,715,715,715,0
|
|
20241218,183500,14504543459,715,715,715,715,0
|
|
20241218,183400,14504543459,715,715,715,715,0
|
|
20241218,183300,14504543459,715,715,715,715,0
|
|
20241218,183200,14504543459,715,715,715,715,0
|
|
20241218,183100,14504543459,715,715,715,715,0
|
|
20241218,183000,14504543459,715,715,715,715,0
|
|
20241218,182900,14504543459,715,715,715,715,0
|
|
20241218,182800,14504543459,715,715,715,715,0
|
|
20241218,182700,14504543459,715,715,715,715,0
|
|
20241218,182600,14504543459,715,715,715,715,0
|
|
20241218,182500,14504543459,715,715,715,715,0
|
|
20241218,182400,14504543459,715,715,715,715,0
|
|
20241218,182300,14504543459,715,715,715,715,143001
|
|
20241218,182200,14504543459,715,715,715,715,0
|
|
20241218,182100,14504543459,715,715,715,715,0
|
|
20241218,182000,14504543459,715,715,715,715,0
|
|
20241218,181900,14504543459,715,715,715,715,0
|
|
20241218,181800,14504543459,715,715,715,715,0
|
|
20241218,181700,14504543459,715,715,715,715,0
|
|
20241218,181600,14504543459,715,715,715,715,0
|
|
20241218,181500,14504543459,715,715,715,715,0
|
|
20241218,181400,14504543459,715,715,715,715,0
|
|
20241218,181300,14504543459,715,715,715,715,0
|
|
20241218,181200,14504543459,715,715,715,715,0
|
|
20241218,181100,14504543459,715,715,715,715,0
|
|
20241218,181000,14504543459,715,715,715,715,0
|
|
20241218,180900,14504543459,715,715,715,715,0
|
|
20241218,180800,14504543459,715,715,715,715,0
|
|
20241218,180700,14504543459,715,715,715,715,0
|
|
20241218,180600,14504543459,715,715,715,715,0
|
|
20241218,180500,14504543459,715,715,715,715,0
|
|
20241218,180400,14504543459,715,715,715,715,0
|
|
20241218,180300,14504543459,715,715,715,715,0
|
|
20241218,180200,14504543459,715,715,715,715,0
|
|
20241218,180100,14504543459,715,715,715,715,0
|
|
20241218,180000,14504543459,715,715,715,715,0
|
|
20241218,175900,14504543459,715,715,715,715,0
|
|
20241218,175800,14504543459,715,715,715,715,0
|
|
20241218,175700,14504543459,715,715,715,715,0
|
|
20241218,175600,14504543459,715,715,715,715,0
|
|
20241218,175500,14504543459,715,715,715,715,0
|
|
20241218,175400,14504543459,715,715,715,715,0
|
|
20241218,175300,14504543459,715,715,715,715,143001
|
|
20241218,175200,14504543459,715,715,715,715,0
|
|
20241218,175100,14504543459,715,715,715,715,0
|
|
20241218,175000,14504543459,715,715,715,715,0
|
|
20241218,174900,14504543459,715,715,715,715,0
|
|
20241218,174800,14504543459,715,715,715,715,0
|
|
20241218,174700,14504543459,715,715,715,715,0
|
|
20241218,174600,14504543459,715,715,715,715,0
|
|
20241218,174500,14504543459,715,715,715,715,0
|
|
20241218,174400,14504543459,715,715,715,715,0
|
|
20241218,174300,14504543459,715,715,715,715,0
|
|
20241218,174200,14504543459,715,715,715,715,0
|
|
20241218,174100,14504543459,715,715,715,715,0
|
|
20241218,174000,14504543459,715,715,715,715,0
|
|
20241218,173900,14504543459,715,715,715,715,0
|
|
20241218,173800,14504543459,715,715,715,715,0
|
|
20241218,173700,14504543459,715,715,715,715,0
|
|
20241218,173600,14504543459,715,715,715,715,0
|
|
20241218,173500,14504543459,715,715,715,715,0
|
|
20241218,173400,14504543459,715,715,715,715,0
|
|
20241218,173300,14504543459,715,715,715,715,0
|
|
20241218,173200,14504543459,715,715,715,715,0
|
|
20241218,173100,14504543459,715,715,715,715,0
|
|
20241218,173000,14504543459,715,715,715,715,0
|
|
20241218,172900,14504543459,715,715,715,715,0
|
|
20241218,172800,14504543459,715,715,715,715,0
|
|
20241218,172700,14504543459,715,715,715,715,0
|
|
20241218,172600,14504543459,715,715,715,715,0
|
|
20241218,172500,14504543459,715,715,715,715,0
|
|
20241218,172400,14504543459,715,715,715,715,0
|
|
20241218,172300,14504543459,715,715,715,715,143001
|
|
20241218,172200,14504543459,715,715,715,715,0
|
|
20241218,172100,14504543459,715,715,715,715,0
|
|
20241218,172000,14504543459,715,715,715,715,0
|
|
20241218,171900,14504543459,715,715,715,715,0
|
|
20241218,171800,14504543459,715,715,715,715,0
|
|
20241218,171700,14504543459,715,715,715,715,0
|
|
20241218,171600,14504543459,715,715,715,715,0
|
|
20241218,171500,14504543459,715,715,715,715,0
|
|
20241218,171400,14504543459,715,715,715,715,0
|
|
20241218,171300,14504543459,715,715,715,715,0
|
|
20241218,171200,14504543459,715,715,715,715,0
|
|
20241218,171100,14504543459,715,715,715,715,0
|
|
20241218,171000,14504543459,715,715,715,715,0
|
|
20241218,170900,14504543459,715,715,715,715,0
|
|
20241218,170800,14504543459,715,715,715,715,0
|
|
20241218,170700,14504543459,715,715,715,715,0
|
|
20241218,170600,14504543459,715,715,715,715,0
|
|
20241218,170500,14504543459,715,715,715,715,0
|
|
20241218,170400,14504543459,715,715,715,715,0
|
|
20241218,170300,14504543459,715,715,715,715,0
|
|
20241218,170200,14504543459,715,715,715,715,0
|
|
20241218,170100,14504543459,715,715,715,715,0
|
|
20241218,170000,14504543459,715,715,715,715,0
|
|
20241218,165900,14504543459,715,715,715,715,0
|
|
20241218,165800,14504543459,715,715,715,715,0
|
|
20241218,165700,14504543459,715,715,715,715,0
|
|
20241218,165600,14504543459,715,715,715,715,0
|
|
20241218,165500,14504543459,715,715,715,715,0
|
|
20241218,165400,14504543459,715,715,715,715,0
|
|
20241218,165300,14504543459,715,715,715,715,143001
|
|
20241218,165200,14504543459,715,715,715,715,0
|
|
20241218,165100,14504543459,715,715,715,715,0
|
|
20241218,165000,14504543459,715,715,715,715,0
|
|
20241218,164900,14504543459,715,715,715,715,0
|
|
20241218,164800,14504543459,715,715,715,715,0
|
|
20241218,164700,14504543459,715,715,715,715,0
|
|
20241218,164600,14504543459,715,715,715,715,0
|
|
20241218,164500,14504543459,715,715,715,715,0
|
|
20241218,164400,14504543459,715,715,715,715,0
|
|
20241218,164300,14504543459,715,715,715,715,0
|
|
20241218,164200,14504543459,715,715,715,715,0
|
|
20241218,164100,14504543459,715,715,715,715,0
|
|
20241218,164000,14504543459,715,715,715,715,0
|
|
20241218,163900,14504543459,715,715,715,715,0
|
|
20241218,163800,14504543459,715,715,715,715,0
|
|
20241218,163700,14504543459,715,715,715,715,0
|
|
20241218,163600,14504543459,715,715,715,715,0
|
|
20241218,163500,14504543459,715,715,715,715,0
|
|
20241218,163400,14504543459,715,715,715,715,0
|
|
20241218,163300,14504543459,715,715,715,715,0
|
|
20241218,163200,14504543459,715,715,715,715,0
|
|
20241218,163100,14504543459,715,715,715,715,0
|
|
20241218,163000,14504543459,715,715,715,715,0
|
|
20241218,162900,14504543459,715,715,715,715,0
|
|
20241218,162800,14504543459,715,715,715,715,0
|
|
20241218,162700,14504543459,715,715,715,715,0
|
|
20241218,162600,14504543459,715,715,715,715,0
|
|
20241218,162500,14504543459,715,715,715,715,0
|
|
20241218,162400,14504543459,715,715,715,715,0
|
|
20241218,162300,14504543459,715,715,715,715,143001
|
|
20241218,162200,14504543459,715,715,715,715,0
|
|
20241218,162100,14504543459,715,715,715,715,0
|
|
20241218,162000,14504543459,715,715,715,715,0
|
|
20241218,161900,14504543459,715,715,715,715,0
|
|
20241218,161800,14504543459,715,715,715,715,0
|
|
20241218,161700,14504543459,715,715,715,715,0
|
|
20241218,161600,14504543459,715,715,715,715,0
|
|
20241218,161500,14504543459,715,715,715,715,0
|
|
20241218,161400,14504543459,715,715,715,715,0
|
|
20241218,161300,14504543459,715,715,715,715,0
|
|
20241218,161200,14504543459,715,715,715,715,0
|
|
20241218,161100,14504543459,715,715,715,715,0
|
|
20241218,161000,14504543459,715,715,715,715,0
|
|
20241218,160900,14504543459,715,715,715,715,0
|
|
20241218,160800,14504543459,715,715,715,715,0
|
|
20241218,160700,14504543459,715,715,715,715,0
|
|
20241218,160600,14504543459,715,715,715,715,0
|
|
20241218,160500,14504543459,715,715,715,715,0
|
|
20241218,160400,14504543459,715,715,715,715,0
|
|
20241218,160300,14504543459,715,715,715,715,0
|
|
20241218,160200,14504543459,715,715,715,715,0
|
|
20241218,160100,14504543459,715,715,715,715,0
|
|
20241218,160000,14504543459,715,715,715,715,0
|
|
20241218,155900,14504543459,715,715,715,715,0
|
|
20241218,155800,14504543459,715,715,715,715,0
|
|
20241218,155700,14504543459,715,715,715,715,0
|
|
20241218,155600,14504543459,715,715,715,715,0
|
|
20241218,155500,14504543459,715,715,715,715,0
|
|
20241218,155400,14504543459,715,715,715,715,0
|
|
20241218,155300,14504543459,715,715,715,715,143001
|
|
20241218,155200,14504543459,715,715,715,715,0
|
|
20241218,155100,14504543459,715,715,715,715,0
|
|
20241218,155000,14504543459,715,715,715,715,0
|
|
20241218,154900,14504543459,715,715,715,715,0
|
|
20241218,154800,14504543459,715,715,715,715,0
|
|
20241218,154700,14504543459,715,715,715,715,0
|
|
20241218,154600,14504543459,715,715,715,715,0
|
|
20241218,154500,14504543459,715,715,715,715,0
|
|
20241218,154400,14504543459,715,715,715,715,0
|
|
20241218,154300,14504543459,715,715,715,715,0
|
|
20241218,154200,14504543459,715,715,715,715,0
|
|
20241218,154100,14504543459,715,715,715,715,0
|
|
20241218,154000,14504543459,715,715,715,715,0
|
|
20241218,153900,14504543459,715,715,715,715,0
|
|
20241218,153800,14504543459,715,715,715,715,0
|
|
20241218,153700,14504543459,715,715,715,715,0
|
|
20241218,153600,14504543459,715,715,715,715,0
|
|
20241218,153500,14504543459,715,715,715,715,0
|
|
20241218,153400,14504543459,715,715,715,715,0
|
|
20241218,153300,14504543459,715,715,715,715,0
|
|
20241218,153200,14504543459,715,715,715,715,0
|
|
20241218,153100,14504543459,715,715,715,715,0
|
|
20241218,153000,14504543459,715,715,715,715,143001
|
|
20241218,152900,14402297744,699,699,699,699,0
|
|
20241218,152800,14402297744,699,699,699,699,0
|
|
20241218,152700,14402297744,699,699,699,699,0
|
|
20241218,152600,14402297744,699,699,699,699,0
|
|
20241218,152500,14402297744,699,699,699,699,0
|
|
20241218,152400,14402297744,699,699,699,699,0
|
|
20241218,152300,14402297744,699,699,699,699,0
|
|
20241218,152200,14402297744,699,699,699,699,0
|
|
20241218,152100,14402297744,699,699,699,699,0
|
|
20241218,152000,14402297744,699,699,699,699,0
|
|
20241218,151900,14402297744,699,693,715,690,150844
|
|
20241218,151800,14296434716,693,687,694,687,48859
|
|
20241218,151700,14262731199,689,689,691,682,10803
|
|
20241218,151600,14255297294,690,678,690,678,26790
|
|
20241218,151500,14236911316,685,679,685,675,50066
|
|
20241218,151400,14202884409,679,682,682,679,16074
|
|
20241218,151300,14191955629,682,682,682,682,6313
|
|
20241218,151200,14187650163,680,679,682,679,154
|
|
20241218,151100,14187545549,679,680,683,677,11159
|
|
20241218,151000,14179953292,679,682,683,679,20166
|
|
20241218,150900,14166215472,683,685,685,682,3880
|
|
20241218,150800,14163567206,683,688,688,682,12503
|
|
20241218,150700,14155014638,688,688,692,684,21075
|
|
20241218,150600,14140498888,684,683,688,683,18727
|
|
20241218,150500,14127665009,683,683,686,682,6936
|
|
20241218,150400,14122923276,682,680,683,680,3928
|
|
20241218,150300,14120249264,683,689,689,677,16349
|
|
20241218,150200,14109092160,690,681,691,681,7489
|
|
20241218,150100,14103965185,681,684,686,681,8732
|
|
20241218,150000,14097999647,685,688,688,685,2169
|
|
20241218,145900,14096513629,688,693,693,685,1389
|
|
20241218,145800,14095560066,693,692,693,685,14040
|
|
20241218,145700,14085838097,692,691,695,686,29527
|
|
20241218,145600,14065386365,691,686,692,685,10413
|
|
20241218,145500,14058192196,685,685,686,685,922
|
|
20241218,145400,14057559910,685,688,688,685,9176
|
|
20241218,145300,14051264166,688,692,692,687,10333
|
|
20241218,145200,14044131882,692,686,694,686,45611
|
|
20241218,145100,14012622233,686,676,690,675,67317
|
|
20241218,145000,13966588364,675,676,678,675,2582
|
|
20241218,144900,13964841629,675,677,680,674,2162
|
|
20241218,144800,13963376971,680,670,681,670,36614
|
|
20241218,144700,13938625236,670,673,674,670,24428
|
|
20241218,144600,13922223835,673,669,674,667,8501
|
|
20241218,144500,13916512263,669,667,671,667,13862
|
|
20241218,144400,13907251153,668,670,671,667,16122
|
|
20241218,144300,13896473195,670,670,670,667,67699
|
|
20241218,144200,13851269509,670,671,674,670,15306
|
|
20241218,144100,13841013324,671,674,675,671,9607
|
|
20241218,144000,13834554216,675,676,676,673,4973
|
|
20241218,143900,13831199889,676,677,677,675,15153
|
|
20241218,143800,13820960992,677,679,679,676,780
|
|
20241218,143700,13820433409,679,678,680,678,2435
|
|
20241218,143600,13818782449,678,682,682,678,15444
|
|
20241218,143500,13808254023,682,679,682,679,12091
|
|
20241218,143400,13800015949,678,677,679,675,25331
|
|
20241218,143300,13782864047,677,678,678,676,479
|
|
20241218,143200,13782539862,676,679,679,675,352
|
|
20241218,143100,13782301322,679,679,679,674,760
|
|
20241218,143000,13781786862,680,676,680,674,30448
|
|
20241218,142900,13761165959,675,676,679,675,3771
|
|
20241218,142800,13758618854,676,676,676,674,4714
|
|
20241218,142700,13755437207,672,677,677,672,21600
|
|
20241218,142600,13740892302,677,681,682,677,14788
|
|
20241218,142500,13730861729,680,680,681,679,4658
|
|
20241218,142400,13727694485,680,680,681,679,6170
|
|
20241218,142300,13723504517,680,684,684,678,23630
|
|
20241218,142200,13707429431,683,685,685,682,6601
|
|
20241218,142100,13702917114,683,681,685,680,9187
|
|
20241218,142000,13696636018,680,682,682,680,317
|
|
20241218,141900,13696420038,682,681,682,678,21345
|
|
20241218,141800,13681920653,680,683,683,680,4291
|
|
20241218,141700,13678997817,682,682,682,680,13695
|
|
20241218,141600,13669680264,683,684,684,679,11131
|
|
20241218,141500,13662107633,679,682,684,679,6703
|
|
20241218,141400,13657548294,682,680,684,680,1597
|
|
20241218,141300,13656461807,679,684,685,678,38103
|
|
20241218,141200,13630524995,684,687,687,684,6265
|
|
20241218,141100,13626227861,688,688,689,686,7254
|
|
20241218,141000,13621237207,688,690,691,687,10707
|
|
20241218,140900,13613863075,690,692,692,688,3960
|
|
20241218,140800,13611132326,692,690,692,689,11989
|
|
20241218,140700,13602856892,690,690,692,690,1305
|
|
20241218,140600,13601955392,690,686,691,685,4335
|
|
20241218,140500,13598972743,685,689,689,685,17291
|
|
20241218,140400,13587102220,689,683,690,681,10196
|
|
20241218,140300,13580136159,683,689,690,681,34339
|
|
20241218,140200,13556584347,690,691,693,689,8014
|
|
20241218,140100,13551054506,691,692,692,690,10823
|
|
20241218,140000,13543583532,692,699,699,690,21039
|
|
20241218,135900,13528985907,699,695,700,694,36696
|
|
20241218,135800,13503416410,695,693,696,690,17229
|
|
20241218,135700,13491492687,692,689,693,689,26232
|
|
20241218,135600,13473371924,688,691,700,688,118518
|
|
20241218,135500,13391443759,691,679,699,676,75444
|
|
20241218,135400,13339611846,679,674,679,674,21949
|
|
20241218,135300,13324762288,674,670,674,669,29950
|
|
20241218,135200,13304659416,671,671,672,670,15928
|
|
20241218,135100,13293981563,671,674,674,671,15244
|
|
20241218,135000,13283724911,674,675,675,673,8703
|
|
20241218,134900,13277859552,675,677,677,673,10368
|
|
20241218,134800,13270870331,676,677,678,676,3794
|
|
20241218,134700,13268302761,678,676,679,676,3815
|
|
20241218,134600,13265718390,675,673,676,673,11418
|
|
20241218,134500,13258031354,671,670,673,669,12972
|
|
20241218,134400,13249335467,669,673,673,669,19702
|
|
20241218,134300,13236118233,673,674,674,671,15006
|
|
20241218,134200,13226028237,672,676,676,671,13770
|
|
20241218,134100,13216754744,675,675,677,673,14217
|
|
20241218,134000,13207152038,675,672,676,671,28665
|
|
20241218,133900,13187882768,671,675,675,671,8850
|
|
20241218,133800,13181920478,676,669,676,668,44761
|
|
20241218,133700,13151844895,667,672,675,667,70667
|
|
20241218,133600,13104430474,672,686,686,671,166421
|
|
20241218,133500,12991290395,686,691,691,686,20550
|
|
20241218,133400,12977173078,691,690,692,687,40866
|
|
20241218,133300,12949053057,693,693,693,690,377
|
|
20241218,133200,12948792159,694,694,694,690,3231
|
|
20241218,133100,12946560009,691,695,695,691,7636
|
|
20241218,133000,12941260545,694,689,695,686,25608
|
|
20241218,132900,12923609948,689,688,689,684,8354
|
|
20241218,132800,12917880832,688,685,689,684,14722
|
|
20241218,132700,12907786076,685,687,690,685,15209
|
|
20241218,132600,12897356492,690,692,692,685,14264
|
|
20241218,132500,12887540776,690,694,694,690,7126
|
|
20241218,132400,12882608987,693,690,695,690,11429
|
|
20241218,132300,12874688693,690,700,700,690,50550
|
|
20241218,132200,12839516577,700,699,700,698,6784
|
|
20241218,132100,12834772590,696,699,700,696,22319
|
|
20241218,132000,12819181988,699,698,700,696,9854
|
|
20241218,131900,12812305920,698,700,702,698,6233
|
|
20241218,131800,12807946993,698,701,701,698,9928
|
|
20241218,131700,12801005903,700,700,702,698,17939
|
|
20241218,131600,12788453154,698,698,699,697,6558
|
|
20241218,131500,12783873733,698,700,700,697,12249
|
|
20241218,131400,12775311437,699,701,702,699,8464
|
|
20241218,131300,12769383948,702,702,703,702,5817
|
|
20241218,131200,12765297935,702,697,702,697,18277
|
|
20241218,131100,12752525118,697,696,697,695,14402
|
|
20241218,131000,12742500657,697,698,700,696,8303
|
|
20241218,130900,12736712448,697,699,699,696,6002
|
|
20241218,130800,12732530542,697,700,704,696,11613
|
|
20241218,130700,12724412258,702,702,703,695,43498
|
|
20241218,130600,12693982692,701,700,702,700,22815
|
|
20241218,130500,12677993208,703,700,706,697,94714
|
|
20241218,130400,12611498736,699,692,700,692,27797
|
|
20241218,130300,12592153756,693,692,695,691,15529
|
|
20241218,130200,12581395430,695,685,697,684,39741
|
|
20241218,130100,12553975978,684,689,690,684,14811
|
|
20241218,130000,12543814865,690,686,693,686,29140
|
|
20241218,125900,12523710677,686,688,688,684,14162
|
|
20241218,125800,12514003636,689,684,689,680,47482
|
|
20241218,125700,12481587863,684,686,689,680,98375
|
|
20241218,125600,12414441429,686,691,692,684,58672
|
|
20241218,125500,12374112018,694,695,696,691,28755
|
|
20241218,125400,12354202822,695,697,697,692,25641
|
|
20241218,125300,12336375077,699,694,699,692,40733
|
|
20241218,125200,12308143794,693,696,698,687,53945
|
|
20241218,125100,12270802304,696,703,703,696,53772
|
|
20241218,125000,12233162421,703,707,709,703,29402
|
|
20241218,124900,12212426630,709,703,713,700,30543
|
|
20241218,124800,12190920380,701,706,706,700,49499
|
|
20241218,124700,12156185208,706,710,713,705,38167
|
|
20241218,124600,12129167360,709,719,722,709,53430
|
|
20241218,124500,12091050518,719,722,723,719,40518
|
|
20241218,124400,12061861846,723,722,723,721,3611
|
|
20241218,124300,12059255232,721,724,724,721,6269
|
|
20241218,124200,12054732710,721,723,724,721,14807
|
|
20241218,124100,12044023467,724,720,724,719,17570
|
|
20241218,124000,12031321316,722,722,724,719,13264
|
|
20241218,123900,12021767895,721,720,723,719,6582
|
|
20241218,123800,12017025043,719,724,725,719,26375
|
|
20241218,123700,11997974744,725,721,725,719,26730
|
|
20241218,123600,11978665877,721,718,721,717,7564
|
|
20241218,123500,11973226505,717,719,719,717,5654
|
|
20241218,123400,11969166526,718,719,720,717,3282
|
|
20241218,123300,11966808736,720,721,722,718,7530
|
|
20241218,123200,11961386930,722,718,722,716,11345
|
|
20241218,123100,11953232165,716,720,720,716,10624
|
|
20241218,123000,11945600457,720,723,724,719,28473
|
|
20241218,122900,11925074534,724,723,724,722,8467
|
|
20241218,122800,11918951125,724,724,725,721,37387
|
|
20241218,122700,11891916413,723,722,725,721,26370
|
|
20241218,122600,11872822397,721,721,723,720,47681
|
|
20241218,122500,11838431323,722,721,722,721,17761
|
|
20241218,122400,11825621542,722,724,724,720,25119
|
|
20241218,122300,11807501967,724,714,724,714,71058
|
|
20241218,122200,11756331804,714,712,714,710,12668
|
|
20241218,122100,11747323497,712,715,715,712,9185
|
|
20241218,122000,11740770461,715,714,716,714,1621
|
|
20241218,121900,11739611941,716,716,717,714,14676
|
|
20241218,121800,11729107438,716,712,716,712,6954
|
|
20241218,121700,11724137173,711,714,716,711,18271
|
|
20241218,121600,11711093256,715,715,715,713,16477
|
|
20241218,121500,11699314509,715,711,715,711,3346
|
|
20241218,121400,11696927171,712,716,716,712,1579
|
|
20241218,121300,11695800002,717,711,719,710,21187
|
|
20241218,121200,11680664831,711,710,715,708,24138
|
|
20241218,121100,11663521848,715,719,719,710,36986
|
|
20241218,121000,11637180303,719,720,723,715,89814
|
|
20241218,120900,11572589874,721,717,721,717,42999
|
|
20241218,120800,11541650606,720,725,725,717,53626
|
|
20241218,120700,11503013376,723,724,728,719,61276
|
|
20241218,120600,11458659713,723,712,730,712,88767
|
|
20241218,120500,11394437611,714,709,714,709,27364
|
|
20241218,120400,11375006164,710,712,712,708,16921
|
|
20241218,120300,11362999510,710,710,717,710,43113
|
|
20241218,120200,11332308561,710,711,714,709,23177
|
|
20241218,120100,11315841786,712,705,714,703,28562
|
|
20241218,120000,11295528069,705,704,708,702,39546
|
|
20241218,115900,11267647245,702,705,725,700,147734
|
|
20241218,115800,11163294645,706,717,720,700,150777
|
|
20241218,115700,11056377323,720,722,723,716,34191
|
|
20241218,115600,11031744290,722,719,723,718,21184
|
|
20241218,115500,11016462949,718,718,719,717,14009
|
|
20241218,115400,11006402310,717,718,719,716,34773
|
|
20241218,115300,10981451475,720,723,724,715,132453
|
|
20241218,115200,10886362925,724,716,727,716,24349
|
|
20241218,115100,10868805246,716,720,720,715,31774
|
|
20241218,115000,10846021461,720,717,721,717,13918
|
|
20241218,114900,10836017700,716,720,721,715,84453
|
|
20241218,114800,10775466312,720,723,725,720,12776
|
|
20241218,114700,10766235233,723,719,725,718,35257
|
|
20241218,114600,10740799225,719,732,732,717,121745
|
|
20241218,114500,10652787244,729,733,736,729,129652
|
|
20241218,114400,10557639243,732,731,734,728,39761
|
|
20241218,114300,10528589974,730,732,735,725,52282
|
|
20241218,114200,10490498802,733,728,733,726,90596
|
|
20241218,114100,10424582008,728,734,734,727,47522
|
|
20241218,114000,10389862556,734,734,735,732,22021
|
|
20241218,113900,10373706483,735,735,737,732,21899
|
|
20241218,113800,10357641018,738,734,739,733,14027
|
|
20241218,113700,10347309913,741,734,741,730,37341
|
|
20241218,113600,10319904489,730,740,742,730,66811
|
|
20241218,113500,10270714663,743,732,745,732,72884
|
|
20241218,113400,10216898895,732,731,736,725,98194
|
|
20241218,113300,10145404584,735,729,740,726,59947
|
|
20241218,113200,10101549547,726,744,744,722,181710
|
|
20241218,113100,9968384438,746,745,747,743,23969
|
|
20241218,113000,9950505975,745,744,746,742,60888
|
|
20241218,112900,9905169484,744,745,745,741,68114
|
|
20241218,112800,9854547207,746,749,751,742,110474
|
|
20241218,112700,9772025667,751,751,753,745,82881
|
|
20241218,112600,9709790993,745,753,753,743,141423
|
|
20241218,112500,9603708734,751,747,755,744,235581
|
|
20241218,112400,9427149953,744,745,749,740,114055
|
|
20241218,112300,9342247950,745,735,749,732,182455
|
|
20241218,112200,9207029083,735,727,736,725,90197
|
|
20241218,112100,9141252288,727,726,729,725,12441
|
|
20241218,112000,9132198603,725,731,731,724,41885
|
|
20241218,111900,9101749659,731,731,732,729,17770
|
|
20241218,111800,9088771334,731,729,733,727,47180
|
|
20241218,111700,9054314071,728,722,734,722,80436
|
|
20241218,111600,8995841420,722,727,728,722,23035
|
|
20241218,111500,8979149576,728,724,728,722,32743
|
|
20241218,111400,8955358769,725,714,730,714,59743
|
|
20241218,111300,8912243079,714,724,727,713,90850
|
|
20241218,111200,8846929670,725,729,730,723,62379
|
|
20241218,111100,8801662913,729,721,730,721,51558
|
|
20241218,111000,8764233317,721,736,736,718,140892
|
|
20241218,110900,8662062368,736,736,738,732,47509
|
|
20241218,110800,8627166249,736,733,740,725,116166
|
|
20241218,110700,8542152594,733,744,744,730,166890
|
|
20241218,110600,8419064188,744,745,750,739,325039
|
|
20241218,110500,8176438054,745,735,745,733,85455
|
|
20241218,110400,8113303416,735,735,739,730,57613
|
|
20241218,110300,8071018112,729,737,741,729,121089
|
|
20241218,110200,7981870757,736,728,748,726,154940
|
|
20241218,110100,7867494120,728,730,730,727,77525
|
|
20241218,110000,7810983802,730,733,737,723,192886
|
|
20241218,105900,7670039830,733,730,747,730,413213
|
|
20241218,105800,7363997396,730,718,737,718,173934
|
|
20241218,105700,7236744362,720,720,721,711,100096
|
|
20241218,105600,7165031115,721,726,729,717,143971
|
|
20241218,105500,7060811698,724,727,730,721,164846
|
|
20241218,105400,6941160354,725,714,730,713,204042
|
|
20241218,105300,6793668460,715,719,720,710,127289
|
|
20241218,105200,6702739986,717,720,730,717,393567
|
|
20241218,105100,6418655765,710,710,710,710,0
|
|
20241218,105000,6418655765,710,710,710,710,0
|
|
20241218,104900,6418655765,710,707,710,703,110763
|
|
20241218,104800,6340307352,706,688,710,688,390928
|
|
20241218,104700,6066122934,689,692,692,688,30163
|
|
20241218,104600,6045316573,691,686,692,686,28076
|
|
20241218,104500,6025972154,691,686,695,685,112474
|
|
20241218,104400,5948159225,687,686,687,683,23953
|
|
20241218,104300,5931768919,685,689,689,685,30372
|
|
20241218,104200,5910933576,686,680,690,680,37421
|
|
20241218,104100,5885230304,683,686,690,679,87203
|
|
20241218,104000,5825450883,690,685,694,678,81247
|
|
20241218,103900,5769750057,684,680,689,678,35287
|
|
20241218,103800,5745676963,680,676,685,675,58725
|
|
20241218,103700,5705765199,675,680,680,670,55151
|
|
20241218,103600,5668570374,680,688,688,678,45588
|
|
20241218,103500,5637437623,689,686,696,682,138327
|
|
20241218,103400,5542172433,686,682,688,680,32898
|
|
20241218,103300,5519689349,684,684,693,679,154949
|
|
20241218,103200,5413303042,685,678,693,676,206998
|
|
20241218,103100,5271222224,676,669,679,664,78112
|
|
20241218,103000,5218737544,668,669,669,663,38842
|
|
20241218,102900,5192882403,670,668,670,666,14088
|
|
20241218,102800,5183486303,668,670,670,666,48923
|
|
20241218,102700,5150836950,670,668,672,666,66945
|
|
20241218,102600,5106150075,670,674,682,669,193828
|
|
20241218,102500,4975296598,674,675,681,669,126008
|
|
20241218,102400,4890295088,674,662,674,661,45394
|
|
20241218,102300,4860027781,661,662,664,659,20621
|
|
20241218,102200,4846402778,664,660,667,660,54711
|
|
20241218,102100,4810160040,662,664,665,658,35751
|
|
20241218,102000,4786479461,664,650,666,650,50147
|
|
20241218,101900,4753403136,653,651,653,651,3018
|
|
20241218,101800,4751438411,651,649,651,648,4556
|
|
20241218,101700,4748481354,648,649,651,646,1965
|
|
20241218,101600,4747206699,649,651,652,643,41025
|
|
20241218,101500,4720646223,651,656,656,650,23164
|
|
20241218,101400,4705531238,656,655,657,654,18879
|
|
20241218,101300,4693148327,655,655,655,653,10899
|
|
20241218,101200,4686015424,653,652,656,652,30032
|
|
20241218,101100,4666374498,652,651,654,648,13418
|
|
20241218,101000,4657667061,653,652,657,650,24110
|
|
20241218,100900,4641910202,653,647,653,646,10375
|
|
20241218,100800,4635171485,647,646,647,643,37369
|
|
20241218,100700,4611037144,647,647,647,647,0
|
|
20241218,100600,4611037144,647,650,652,647,18356
|
|
20241218,100500,4599141231,651,653,654,651,4861
|
|
20241218,100400,4595971135,650,653,653,649,17807
|
|
20241218,100300,4584367615,654,650,657,649,42781
|
|
20241218,100200,4556514036,650,649,650,649,15176
|
|
20241218,100100,4546655091,650,651,652,648,32935
|
|
20241218,100000,4525257261,650,658,658,649,252775
|
|
20241218,095900,4360545890,656,666,666,656,73552
|
|
20241218,095800,4312037676,665,662,666,658,69827
|
|
20241218,095700,4265917986,664,670,671,659,73902
|
|
20241218,095600,4216882084,670,670,672,659,102015
|
|
20241218,095500,4149055020,672,681,681,670,52796
|
|
20241218,095400,4113551099,681,678,683,674,64898
|
|
20241218,095300,4069650780,683,676,683,675,110797
|
|
20241218,095200,3994680775,676,682,686,675,68793
|
|
20241218,095100,3948009157,682,680,682,677,51266
|
|
20241218,095000,3913191332,680,689,689,679,43369
|
|
20241218,094900,3883629542,689,688,693,681,124181
|
|
20241218,094800,3798043972,687,677,687,675,125332
|
|
20241218,094700,3713022947,677,684,685,677,67699
|
|
20241218,094600,3666962766,684,690,690,683,52916
|
|
20241218,094500,3630629020,690,694,694,689,22827
|
|
20241218,094400,3614872193,689,698,703,688,49968
|
|
20241218,094300,3580067045,694,695,706,691,117573
|
|
20241218,094200,3498059786,691,688,696,685,49745
|
|
20241218,094100,3463759297,687,697,697,687,62964
|
|
20241218,094000,3420168396,693,693,700,691,55627
|
|
20241218,093900,3381521957,693,700,700,690,119698
|
|
20241218,093800,3298504732,698,695,704,695,53852
|
|
20241218,093700,3260819868,695,708,710,692,257728
|
|
20241218,093600,3079150179,708,715,715,707,116941
|
|
20241218,093500,2996347239,715,708,717,706,47559
|
|
20241218,093400,2962534423,710,720,720,705,83657
|
|
20241218,093300,2902987281,722,729,729,706,207271
|
|
20241218,093200,2755072385,728,718,742,718,594727
|
|
20241218,093100,2323041342,731,731,731,731,0
|
|
20241218,093000,2323041342,731,731,731,731,0
|
|
20241218,092900,2323041342,731,690,731,689,413566
|
|
20241218,092800,2029910484,690,690,696,688,283345
|
|
20241218,092700,1834611050,694,704,714,681,534249
|
|
20241218,092600,1461192116,704,668,708,667,626916
|
|
20241218,092500,1030402241,673,665,679,658,656816
|
|
20241218,092400,590955811,654,654,654,654,0
|
|
20241218,092300,590955811,654,654,654,654,0
|
|
20241218,092200,590955811,654,635,654,634,240038
|
|
20241218,092100,435752795,635,623,635,623,76023
|
|
20241218,092000,387826860,623,625,629,623,37710
|
|
20241218,091900,364282156,625,617,628,617,65021
|
|
20241218,091800,323692962,620,618,621,612,62411
|
|
20241218,091700,285046198,610,615,619,610,56407
|
|
20241218,091600,250276376,615,615,616,609,20709
|
|
20241218,091500,237556315,616,613,616,606,22582
|
|
20241218,091400,223715179,613,604,614,603,21176
|
|
20241218,091300,210809297,610,597,614,597,125978
|
|
20241218,091200,134652920,601,599,602,595,31915
|
|
20241218,091100,115542604,599,599,599,598,2541
|
|
20241218,091000,114020670,594,595,599,594,12260
|
|
20241218,090900,106691052,595,595,595,595,3959
|
|
20241218,090800,104335447,599,599,599,599,3999
|
|
20241218,090700,101940046,599,599,599,595,3556
|
|
20241218,090600,99818482,600,602,602,594,21736
|
|
20241218,090500,86856927,602,597,602,597,8171
|
|
20241218,090400,81953088,597,602,602,595,16607
|
|
20241218,090300,72006308,602,596,605,596,56279
|
|
20241218,090200,38181416,595,598,598,595,2639
|
|
20241218,090100,36604794,598,599,600,598,9141
|
|
20241218,090000,31121584,598,595,600,595,52088
|