630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,192700,3534561623,322,322,322,322,52332
|
|
20241216,192600,3534561623,322,322,322,322,0
|
|
20241216,192500,3534561623,322,322,322,322,0
|
|
20241216,192400,3534561623,322,322,322,322,0
|
|
20241216,192300,3534561623,322,322,322,322,0
|
|
20241216,192200,3534561623,322,322,322,322,0
|
|
20241216,192100,3534561623,322,322,322,322,0
|
|
20241216,192000,3534561623,322,322,322,322,0
|
|
20241216,191900,3534561623,322,322,322,322,0
|
|
20241216,191800,3534561623,322,322,322,322,0
|
|
20241216,191700,3534561623,322,322,322,322,0
|
|
20241216,191600,3534561623,322,322,322,322,0
|
|
20241216,191500,3534561623,322,322,322,322,0
|
|
20241216,191400,3534561623,322,322,322,322,0
|
|
20241216,191300,3534561623,322,322,322,322,0
|
|
20241216,191200,3534561623,322,322,322,322,0
|
|
20241216,191100,3534561623,322,322,322,322,0
|
|
20241216,191000,3534561623,322,322,322,322,0
|
|
20241216,190900,3534561623,322,322,322,322,0
|
|
20241216,190800,3534561623,322,322,322,322,0
|
|
20241216,190700,3534561623,322,322,322,322,0
|
|
20241216,190600,3534561623,322,322,322,322,0
|
|
20241216,190500,3534561623,322,322,322,322,0
|
|
20241216,190400,3534561623,322,322,322,322,0
|
|
20241216,190300,3534561623,322,322,322,322,0
|
|
20241216,190200,3534561623,322,322,322,322,0
|
|
20241216,190100,3534561623,322,322,322,322,0
|
|
20241216,190000,3534561623,322,322,322,322,0
|
|
20241216,185900,3534561623,322,322,322,322,0
|
|
20241216,185800,3534561623,322,322,322,322,0
|
|
20241216,185700,3534561623,322,322,322,322,52332
|
|
20241216,185600,3534561623,322,322,322,322,0
|
|
20241216,185500,3534561623,322,322,322,322,0
|
|
20241216,185400,3534561623,322,322,322,322,0
|
|
20241216,185300,3534561623,322,322,322,322,0
|
|
20241216,185200,3534561623,322,322,322,322,0
|
|
20241216,185100,3534561623,322,322,322,322,0
|
|
20241216,185000,3534561623,322,322,322,322,0
|
|
20241216,184900,3534561623,322,322,322,322,0
|
|
20241216,184800,3534561623,322,322,322,322,0
|
|
20241216,184700,3534561623,322,322,322,322,0
|
|
20241216,184600,3534561623,322,322,322,322,0
|
|
20241216,184500,3534561623,322,322,322,322,0
|
|
20241216,184400,3534561623,322,322,322,322,0
|
|
20241216,184300,3534561623,322,322,322,322,0
|
|
20241216,184200,3534561623,322,322,322,322,0
|
|
20241216,184100,3534561623,322,322,322,322,0
|
|
20241216,184000,3534561623,322,322,322,322,0
|
|
20241216,183900,3534561623,322,322,322,322,0
|
|
20241216,183800,3534561623,322,322,322,322,0
|
|
20241216,183700,3534561623,322,322,322,322,0
|
|
20241216,183600,3534561623,322,322,322,322,0
|
|
20241216,183500,3534561623,322,322,322,322,0
|
|
20241216,183400,3534561623,322,322,322,322,0
|
|
20241216,183300,3534561623,322,322,322,322,0
|
|
20241216,183200,3534561623,322,322,322,322,0
|
|
20241216,183100,3534561623,322,322,322,322,0
|
|
20241216,183000,3534561623,322,322,322,322,0
|
|
20241216,182900,3534561623,322,322,322,322,0
|
|
20241216,182800,3534561623,322,322,322,322,0
|
|
20241216,182700,3534561623,322,322,322,322,52332
|
|
20241216,182600,3534561623,322,322,322,322,0
|
|
20241216,182500,3534561623,322,322,322,322,0
|
|
20241216,182400,3534561623,322,322,322,322,0
|
|
20241216,182300,3534561623,322,322,322,322,0
|
|
20241216,182200,3534561623,322,322,322,322,0
|
|
20241216,182100,3534561623,322,322,322,322,0
|
|
20241216,182000,3534561623,322,322,322,322,0
|
|
20241216,181900,3534561623,322,322,322,322,0
|
|
20241216,181800,3534561623,322,322,322,322,0
|
|
20241216,181700,3534561623,322,322,322,322,0
|
|
20241216,181600,3534561623,322,322,322,322,0
|
|
20241216,181500,3534561623,322,322,322,322,0
|
|
20241216,181400,3534561623,322,322,322,322,0
|
|
20241216,181300,3534561623,322,322,322,322,0
|
|
20241216,181200,3534561623,322,322,322,322,0
|
|
20241216,181100,3534561623,322,322,322,322,0
|
|
20241216,181000,3534561623,322,322,322,322,0
|
|
20241216,180900,3534561623,322,322,322,322,0
|
|
20241216,180800,3534561623,322,322,322,322,0
|
|
20241216,180700,3534561623,322,322,322,322,0
|
|
20241216,180600,3534561623,322,322,322,322,0
|
|
20241216,180500,3534561623,322,322,322,322,0
|
|
20241216,180400,3534561623,322,322,322,322,0
|
|
20241216,180300,3534561623,322,322,322,322,0
|
|
20241216,180200,3534561623,322,322,322,322,0
|
|
20241216,180100,3534561623,322,322,322,322,0
|
|
20241216,180000,3534561623,322,322,322,322,0
|
|
20241216,175900,3534561623,322,322,322,322,0
|
|
20241216,175800,3534561623,322,322,322,322,0
|
|
20241216,175700,3534561623,322,322,322,322,52332
|
|
20241216,175600,3534561623,322,322,322,322,0
|
|
20241216,175500,3534561623,322,322,322,322,0
|
|
20241216,175400,3534561623,322,322,322,322,0
|
|
20241216,175300,3534561623,322,322,322,322,0
|
|
20241216,175200,3534561623,322,322,322,322,0
|
|
20241216,175100,3534561623,322,322,322,322,0
|
|
20241216,175000,3534561623,322,322,322,322,0
|
|
20241216,174900,3534561623,322,322,322,322,0
|
|
20241216,174800,3534561623,322,322,322,322,0
|
|
20241216,174700,3534561623,322,322,322,322,0
|
|
20241216,174600,3534561623,322,322,322,322,0
|
|
20241216,174500,3534561623,322,322,322,322,0
|
|
20241216,174400,3534561623,322,322,322,322,0
|
|
20241216,174300,3534561623,322,322,322,322,0
|
|
20241216,174200,3534561623,322,322,322,322,0
|
|
20241216,174100,3534561623,322,322,322,322,0
|
|
20241216,174000,3534561623,322,322,322,322,0
|
|
20241216,173900,3534561623,322,322,322,322,0
|
|
20241216,173800,3534561623,322,322,322,322,0
|
|
20241216,173700,3534561623,322,322,322,322,0
|
|
20241216,173600,3534561623,322,322,322,322,0
|
|
20241216,173500,3534561623,322,322,322,322,0
|
|
20241216,173400,3534561623,322,322,322,322,0
|
|
20241216,173300,3534561623,322,322,322,322,0
|
|
20241216,173200,3534561623,322,322,322,322,0
|
|
20241216,173100,3534561623,322,322,322,322,0
|
|
20241216,173000,3534561623,322,322,322,322,0
|
|
20241216,172900,3534561623,322,322,322,322,0
|
|
20241216,172800,3534561623,322,322,322,322,0
|
|
20241216,172700,3534561623,322,322,322,322,52332
|
|
20241216,172600,3534561623,322,322,322,322,0
|
|
20241216,172500,3534561623,322,322,322,322,0
|
|
20241216,172400,3534561623,322,322,322,322,0
|
|
20241216,172300,3534561623,322,322,322,322,0
|
|
20241216,172200,3534561623,322,322,322,322,0
|
|
20241216,172100,3534561623,322,322,322,322,0
|
|
20241216,172000,3534561623,322,322,322,322,0
|
|
20241216,171900,3534561623,322,322,322,322,0
|
|
20241216,171800,3534561623,322,322,322,322,0
|
|
20241216,171700,3534561623,322,322,322,322,0
|
|
20241216,171600,3534561623,322,322,322,322,0
|
|
20241216,171500,3534561623,322,322,322,322,0
|
|
20241216,171400,3534561623,322,322,322,322,0
|
|
20241216,171300,3534561623,322,322,322,322,0
|
|
20241216,171200,3534561623,322,322,322,322,0
|
|
20241216,171100,3534561623,322,322,322,322,0
|
|
20241216,171000,3534561623,322,322,322,322,0
|
|
20241216,170900,3534561623,322,322,322,322,0
|
|
20241216,170800,3534561623,322,322,322,322,0
|
|
20241216,170700,3534561623,322,322,322,322,0
|
|
20241216,170600,3534561623,322,322,322,322,0
|
|
20241216,170500,3534561623,322,322,322,322,0
|
|
20241216,170400,3534561623,322,322,322,322,0
|
|
20241216,170300,3534561623,322,322,322,322,0
|
|
20241216,170200,3534561623,322,322,322,322,0
|
|
20241216,170100,3534561623,322,322,322,322,0
|
|
20241216,170000,3534561623,322,322,322,322,0
|
|
20241216,165900,3534561623,322,322,322,322,0
|
|
20241216,165800,3534561623,322,322,322,322,0
|
|
20241216,165700,3534561623,322,322,322,322,52332
|
|
20241216,165600,3534561623,322,322,322,322,0
|
|
20241216,165500,3534561623,322,322,322,322,0
|
|
20241216,165400,3534561623,322,322,322,322,0
|
|
20241216,165300,3534561623,322,322,322,322,0
|
|
20241216,165200,3534561623,322,322,322,322,0
|
|
20241216,165100,3534561623,322,322,322,322,0
|
|
20241216,165000,3534561623,322,322,322,322,0
|
|
20241216,164900,3534561623,322,322,322,322,0
|
|
20241216,164800,3534561623,322,322,322,322,0
|
|
20241216,164700,3534561623,322,322,322,322,0
|
|
20241216,164600,3534561623,322,322,322,322,0
|
|
20241216,164500,3534561623,322,322,322,322,0
|
|
20241216,164400,3534561623,322,322,322,322,0
|
|
20241216,164300,3534561623,322,322,322,322,0
|
|
20241216,164200,3534561623,322,322,322,322,0
|
|
20241216,164100,3534561623,322,322,322,322,0
|
|
20241216,164000,3534561623,322,322,322,322,0
|
|
20241216,163900,3534561623,322,322,322,322,0
|
|
20241216,163800,3534561623,322,322,322,322,0
|
|
20241216,163700,3534561623,322,322,322,322,0
|
|
20241216,163600,3534561623,322,322,322,322,0
|
|
20241216,163500,3534561623,322,322,322,322,0
|
|
20241216,163400,3534561623,322,322,322,322,0
|
|
20241216,163300,3534561623,322,322,322,322,0
|
|
20241216,163200,3534561623,322,322,322,322,0
|
|
20241216,163100,3534561623,322,322,322,322,0
|
|
20241216,163000,3534561623,322,322,322,322,0
|
|
20241216,162900,3534561623,322,322,322,322,0
|
|
20241216,162800,3534561623,322,322,322,322,0
|
|
20241216,162700,3534561623,322,322,322,322,52332
|
|
20241216,162600,3534561623,322,322,322,322,0
|
|
20241216,162500,3534561623,322,322,322,322,0
|
|
20241216,162400,3534561623,322,322,322,322,0
|
|
20241216,162300,3534561623,322,322,322,322,0
|
|
20241216,162200,3534561623,322,322,322,322,0
|
|
20241216,162100,3534561623,322,322,322,322,0
|
|
20241216,162000,3534561623,322,322,322,322,0
|
|
20241216,161900,3534561623,322,322,322,322,0
|
|
20241216,161800,3534561623,322,322,322,322,0
|
|
20241216,161700,3534561623,322,322,322,322,0
|
|
20241216,161600,3534561623,322,322,322,322,0
|
|
20241216,161500,3534561623,322,322,322,322,0
|
|
20241216,161400,3534561623,322,322,322,322,0
|
|
20241216,161300,3534561623,322,322,322,322,0
|
|
20241216,161200,3534561623,322,322,322,322,0
|
|
20241216,161100,3534561623,322,322,322,322,0
|
|
20241216,161000,3534561623,322,322,322,322,0
|
|
20241216,160900,3534561623,322,322,322,322,0
|
|
20241216,160800,3534561623,322,322,322,322,0
|
|
20241216,160700,3534561623,322,322,322,322,0
|
|
20241216,160600,3534561623,322,322,322,322,0
|
|
20241216,160500,3534561623,322,322,322,322,0
|
|
20241216,160400,3534561623,322,322,322,322,0
|
|
20241216,160300,3534561623,322,322,322,322,0
|
|
20241216,160200,3534561623,322,322,322,322,0
|
|
20241216,160100,3534561623,322,322,322,322,0
|
|
20241216,160000,3534561623,322,322,322,322,0
|
|
20241216,155900,3534561623,322,322,322,322,0
|
|
20241216,155800,3534561623,322,322,322,322,0
|
|
20241216,155700,3534561623,322,322,322,322,52332
|
|
20241216,155600,3534561623,322,322,322,322,0
|
|
20241216,155500,3534561623,322,322,322,322,0
|
|
20241216,155400,3534561623,322,322,322,322,0
|
|
20241216,155300,3534561623,322,322,322,322,0
|
|
20241216,155200,3534561623,322,322,322,322,0
|
|
20241216,155100,3534561623,322,322,322,322,0
|
|
20241216,155000,3534561623,322,322,322,322,0
|
|
20241216,154900,3534561623,322,322,322,322,0
|
|
20241216,154800,3534561623,322,322,322,322,0
|
|
20241216,154700,3534561623,322,322,322,322,0
|
|
20241216,154600,3534561623,322,322,322,322,0
|
|
20241216,154500,3534561623,322,322,322,322,0
|
|
20241216,154400,3534561623,322,322,322,322,0
|
|
20241216,154300,3534561623,322,322,322,322,0
|
|
20241216,154200,3534561623,322,322,322,322,0
|
|
20241216,154100,3534561623,322,322,322,322,0
|
|
20241216,154000,3534561623,322,322,322,322,0
|
|
20241216,153900,3534561623,322,322,322,322,0
|
|
20241216,153800,3534561623,322,322,322,322,0
|
|
20241216,153700,3534561623,322,322,322,322,0
|
|
20241216,153600,3534561623,322,322,322,322,0
|
|
20241216,153500,3534561623,322,322,322,322,0
|
|
20241216,153400,3534561623,322,322,322,322,0
|
|
20241216,153300,3534561623,322,322,322,322,0
|
|
20241216,153200,3534561623,322,322,322,322,0
|
|
20241216,153100,3534561623,322,322,322,322,0
|
|
20241216,153000,3534561623,322,322,322,322,52332
|
|
20241216,152900,3517710719,322,322,322,322,0
|
|
20241216,152800,3517710719,322,322,322,322,0
|
|
20241216,152700,3517710719,322,322,322,322,0
|
|
20241216,152600,3517710719,322,322,322,322,0
|
|
20241216,152500,3517710719,322,322,322,322,0
|
|
20241216,152400,3517710719,322,322,322,322,0
|
|
20241216,152300,3517710719,322,322,322,322,0
|
|
20241216,152200,3517710719,322,322,322,322,0
|
|
20241216,152100,3517710719,322,322,322,322,0
|
|
20241216,152000,3517710719,322,322,322,322,0
|
|
20241216,151900,3517710719,322,322,322,322,2865
|
|
20241216,151800,3516788189,323,322,323,321,2892
|
|
20241216,151700,3515856867,320,322,323,320,5779
|
|
20241216,151600,3514002136,322,322,323,322,334
|
|
20241216,151500,3513894265,320,323,323,320,4134
|
|
20241216,151400,3512571063,323,324,324,323,18473
|
|
20241216,151300,3506604263,324,324,324,320,10605
|
|
20241216,151200,3503199659,322,322,322,322,1358
|
|
20241216,151100,3502762383,323,324,324,323,5850
|
|
20241216,151000,3500867025,323,323,323,322,10000
|
|
20241216,150900,3497640025,322,322,322,320,5259
|
|
20241216,150800,3495946659,320,321,321,320,164
|
|
20241216,150700,3495894155,321,322,322,321,10481
|
|
20241216,150600,3492522912,322,322,322,322,0
|
|
20241216,150500,3492522912,322,322,322,321,11031
|
|
20241216,150400,3488978408,322,322,322,322,8752
|
|
20241216,150300,3486160264,322,323,323,322,16356
|
|
20241216,150200,3480877738,323,323,323,323,10420
|
|
20241216,150100,3477512078,323,322,323,322,4541
|
|
20241216,150000,3476049866,321,321,321,321,7942
|
|
20241216,145900,3473500484,319,319,319,319,8519
|
|
20241216,145800,3470782923,319,320,320,319,4026
|
|
20241216,145700,3469495527,320,320,320,320,1539
|
|
20241216,145600,3469003047,320,320,320,319,3355
|
|
20241216,145500,3467931764,320,319,320,319,25769
|
|
20241216,145400,3459711447,319,321,321,319,9177
|
|
20241216,145300,3456774792,320,320,321,320,12055
|
|
20241216,145200,3452913692,320,321,321,320,11350
|
|
20241216,145100,3449276692,320,320,320,320,10
|
|
20241216,145000,3449273492,320,320,320,320,0
|
|
20241216,144900,3449273492,320,320,320,320,100
|
|
20241216,144800,3449241492,320,321,321,320,382
|
|
20241216,144700,3449118881,320,321,321,320,3150
|
|
20241216,144600,3448107732,321,321,321,321,319
|
|
20241216,144500,3448005333,320,321,321,320,528
|
|
20241216,144400,3447835873,320,322,322,320,24
|
|
20241216,144300,3447828165,322,320,322,320,3
|
|
20241216,144200,3447827203,320,323,323,320,15321
|
|
20241216,144100,3442909030,324,322,324,320,45129
|
|
20241216,144000,3428387906,322,323,323,322,2727
|
|
20241216,143900,3427508804,323,323,323,323,0
|
|
20241216,143800,3427508804,323,323,323,323,10
|
|
20241216,143700,3427505574,322,324,324,322,3101
|
|
20241216,143600,3426504047,324,324,324,324,494
|
|
20241216,143500,3426343991,324,325,325,324,2066
|
|
20241216,143400,3425672543,325,324,325,324,292
|
|
20241216,143300,3425577835,324,325,325,322,3725
|
|
20241216,143200,3424372172,325,325,325,325,2
|
|
20241216,143100,3424371522,325,325,325,322,272
|
|
20241216,143000,3424283662,325,325,325,325,7226
|
|
20241216,142900,3421935212,325,322,325,320,37885
|
|
20241216,142800,3409703251,323,324,324,323,910
|
|
20241216,142700,3409409311,323,321,323,321,9801
|
|
20241216,142600,3406244449,321,322,322,321,3801
|
|
20241216,142500,3405024327,321,321,321,321,234
|
|
20241216,142400,3404949213,321,321,321,321,0
|
|
20241216,142300,3404949213,321,321,321,321,1031
|
|
20241216,142200,3404618262,321,321,321,321,3672
|
|
20241216,142100,3403439550,321,321,321,321,2203
|
|
20241216,142000,3402732387,320,320,320,320,384
|
|
20241216,141900,3402609507,321,320,321,320,2833
|
|
20241216,141800,3401701947,320,321,321,320,17533
|
|
20241216,141700,3396091011,321,322,322,321,10484
|
|
20241216,141600,3392725641,322,322,322,322,2249
|
|
20241216,141500,3392001463,322,322,322,322,1697
|
|
20241216,141400,3391455029,322,323,323,322,10275
|
|
20241216,141300,3388143179,323,322,323,322,77
|
|
20241216,141200,3388118384,322,322,322,322,0
|
|
20241216,141100,3388118384,322,323,323,322,1221
|
|
20241216,141000,3387725001,323,322,323,322,13
|
|
20241216,140900,3387720804,322,322,322,322,513
|
|
20241216,140800,3387555618,322,322,322,322,1000
|
|
20241216,140700,3387233618,322,322,322,322,19367
|
|
20241216,140600,3380997444,322,322,322,322,7020
|
|
20241216,140500,3378737004,321,321,321,321,2183
|
|
20241216,140400,3378036261,322,322,322,322,632
|
|
20241216,140300,3377832757,322,322,322,322,312
|
|
20241216,140200,3377732293,322,322,322,322,29
|
|
20241216,140100,3377722955,322,322,322,322,4050
|
|
20241216,140000,3376418855,322,322,322,322,336
|
|
20241216,135900,3376310663,321,321,321,321,4222
|
|
20241216,135800,3374955401,322,322,322,322,0
|
|
20241216,135700,3374955401,322,321,322,321,110
|
|
20241216,135600,3374920081,321,321,321,321,1000
|
|
20241216,135500,3374599081,322,321,322,321,454
|
|
20241216,135400,3374453342,321,322,322,321,5988
|
|
20241216,135300,3372531193,321,322,322,321,11
|
|
20241216,135200,3372527661,322,321,322,321,1685
|
|
20241216,135100,3371986731,321,321,321,320,1181
|
|
20241216,135000,3371608646,321,321,321,321,13
|
|
20241216,134900,3371604473,321,321,321,321,16
|
|
20241216,134800,3371599337,321,320,321,320,9882
|
|
20241216,134700,3368437091,320,321,321,320,1162
|
|
20241216,134600,3368065189,321,321,321,321,308
|
|
20241216,134500,3367966321,320,322,322,320,988
|
|
20241216,134400,3367649715,322,323,323,322,33
|
|
20241216,134300,3367639068,324,324,324,324,5337
|
|
20241216,134200,3365909880,324,324,324,324,3
|
|
20241216,134100,3365908908,324,323,324,323,16683
|
|
20241216,134000,3360520297,323,323,323,321,9678
|
|
20241216,133900,3357394368,323,321,323,321,91
|
|
20241216,133800,3357365090,323,323,323,323,3000
|
|
20241216,133700,3356396090,323,323,323,321,107
|
|
20241216,133600,3356361707,323,322,323,321,509
|
|
20241216,133500,3356198315,323,322,323,321,20053
|
|
20241216,133400,3349754997,323,322,323,322,13988
|
|
20241216,133300,3345243400,321,321,321,321,3672
|
|
20241216,133200,3344064688,321,320,321,320,3703
|
|
20241216,133100,3342879727,320,320,320,320,8
|
|
20241216,133000,3342877167,321,320,321,320,3602
|
|
20241216,132900,3341723879,321,320,321,320,928
|
|
20241216,132800,3341426916,320,320,320,320,0
|
|
20241216,132700,3341426916,320,320,320,320,248
|
|
20241216,132600,3341347556,320,320,320,320,35
|
|
20241216,132500,3341336356,320,320,320,320,11896
|
|
20241216,132400,3337529636,320,321,321,320,1104
|
|
20241216,132300,3337176252,321,322,322,321,1002
|
|
20241216,132200,3336854608,322,322,323,322,6402
|
|
20241216,132100,3334793163,322,322,322,322,2352
|
|
20241216,132000,3334035819,322,321,322,321,3
|
|
20241216,131900,3334034855,322,321,322,320,401
|
|
20241216,131800,3333906433,321,322,323,321,4094
|
|
20241216,131700,3332588173,322,320,322,320,225
|
|
20241216,131600,3332516147,319,319,319,319,7552
|
|
20241216,131500,3330107059,318,318,318,318,0
|
|
20241216,131400,3330107059,318,318,318,317,25749
|
|
20241216,131300,3321941559,317,318,318,317,4792
|
|
20241216,131200,3320420250,318,319,319,318,2163
|
|
20241216,131100,3319732395,318,318,319,318,6570
|
|
20241216,131000,3317643085,318,319,319,318,502
|
|
20241216,130900,3317483447,319,319,319,319,3
|
|
20241216,130800,3317482490,318,318,318,318,2750
|
|
20241216,130700,3316607990,318,319,319,318,14816
|
|
20241216,130600,3311890388,319,319,319,319,4283
|
|
20241216,130500,3310524111,319,319,319,319,785
|
|
20241216,130400,3310273696,319,319,319,319,500
|
|
20241216,130300,3310114196,319,319,319,319,351
|
|
20241216,130200,3310002227,319,320,320,319,3721
|
|
20241216,130100,3308812103,320,320,320,320,0
|
|
20241216,130000,3308812103,320,320,320,320,1000
|
|
20241216,125900,3308492103,319,319,319,319,1249
|
|
20241216,125800,3308093672,318,318,318,317,17529
|
|
20241216,125700,3302522494,318,319,320,318,26301
|
|
20241216,125600,3294135326,320,321,321,320,12299
|
|
20241216,125500,3290199415,321,320,321,320,814
|
|
20241216,125400,3289938924,323,321,323,320,1602
|
|
20241216,125300,3289425780,323,321,323,320,9377
|
|
20241216,125200,3286406412,321,321,323,321,10515
|
|
20241216,125100,3283024226,321,320,321,320,4016
|
|
20241216,125000,3281738763,320,322,322,320,4254
|
|
20241216,124900,3280376228,322,322,322,322,0
|
|
20241216,124800,3280376228,322,322,322,321,20
|
|
20241216,124700,3280369804,321,321,321,321,4
|
|
20241216,124600,3280368520,321,322,322,321,155
|
|
20241216,124500,3280318716,322,322,322,322,301
|
|
20241216,124400,3280221794,322,321,322,321,898
|
|
20241216,124300,3279932640,322,321,322,321,10391
|
|
20241216,124200,3276597128,319,319,321,319,11783
|
|
20241216,124100,3272818331,319,319,319,319,20
|
|
20241216,124000,3272811951,319,319,320,319,108
|
|
20241216,123900,3272777399,319,320,320,319,970
|
|
20241216,123800,3272467959,319,319,320,319,4870
|
|
20241216,123700,3270911059,319,319,319,319,1101
|
|
20241216,123600,3270559840,319,319,320,319,790
|
|
20241216,123500,3270307773,319,319,319,319,9237
|
|
20241216,123400,3267361170,319,319,319,319,9527
|
|
20241216,123300,3264322057,320,320,320,320,90
|
|
20241216,123200,3264293257,319,319,320,319,19552
|
|
20241216,123100,3258056136,319,321,321,319,61923
|
|
20241216,123000,3238282945,320,320,320,320,69
|
|
20241216,122900,3238260865,321,320,321,320,3223
|
|
20241216,122800,3237228138,320,320,320,320,111
|
|
20241216,122700,3237192618,320,319,321,319,8533
|
|
20241216,122600,3234464334,319,321,321,319,26269
|
|
20241216,122500,3226065067,322,321,322,321,227
|
|
20241216,122400,3225992173,321,322,322,321,256
|
|
20241216,122300,3225909797,321,321,321,321,300
|
|
20241216,122200,3225813497,320,320,320,320,5305
|
|
20241216,122100,3224115897,320,322,322,320,14309
|
|
20241216,122000,3219533195,322,322,322,322,2900
|
|
20241216,121900,3218599395,322,322,322,322,0
|
|
20241216,121800,3218599395,322,321,322,320,6016
|
|
20241216,121700,3216669142,320,321,321,320,17924
|
|
20241216,121600,3210931309,320,321,321,320,1500
|
|
20241216,121500,3210450925,321,321,321,321,500
|
|
20241216,121400,3210290425,321,322,322,321,13611
|
|
20241216,121300,3205921284,321,321,321,321,9066
|
|
20241216,121200,3203011098,321,321,321,321,27
|
|
20241216,121100,3203002431,323,321,323,321,8635
|
|
20241216,121000,3200213618,323,323,323,323,4044
|
|
20241216,120900,3198907406,323,322,323,322,570
|
|
20241216,120800,3198723466,322,322,322,321,181
|
|
20241216,120700,3198665185,321,321,322,321,1127
|
|
20241216,120600,3198303402,321,322,322,321,6502
|
|
20241216,120500,3196214258,322,324,324,322,2028
|
|
20241216,120400,3195561240,324,324,324,324,0
|
|
20241216,120300,3195561240,324,321,324,321,8036
|
|
20241216,120200,3192971749,322,323,323,321,41463
|
|
20241216,120100,3179630131,323,323,323,323,8086
|
|
20241216,120000,3177018353,323,324,324,323,12168
|
|
20241216,115900,3173087773,323,323,323,323,5294
|
|
20241216,115800,3171377811,323,324,324,323,5693
|
|
20241216,115700,3169538969,323,325,325,323,1449
|
|
20241216,115600,3169070930,325,325,325,324,9309
|
|
20241216,115500,3166050154,324,324,324,324,102
|
|
20241216,115400,3166017106,325,324,325,324,1057
|
|
20241216,115300,3165673711,324,324,324,323,1768
|
|
20241216,115200,3165101981,324,324,325,324,1514
|
|
20241216,115100,3164610732,324,325,325,324,511
|
|
20241216,115000,3164445157,325,325,325,325,10
|
|
20241216,114900,3164441907,324,325,325,324,741
|
|
20241216,114800,3164201222,325,325,325,325,2465
|
|
20241216,114700,3163400097,324,325,325,324,1406
|
|
20241216,114600,3162943753,325,324,325,324,10547
|
|
20241216,114500,3159526523,325,325,325,325,1500
|
|
20241216,114400,3159039023,325,325,325,325,2
|
|
20241216,114300,3159038373,325,325,325,325,393
|
|
20241216,114200,3158910648,325,324,325,324,19
|
|
20241216,114100,3158904474,324,324,324,324,703
|
|
20241216,114000,3158676702,324,324,324,324,368
|
|
20241216,113900,3158557470,325,325,325,325,2103
|
|
20241216,113800,3157873995,325,325,326,325,2549
|
|
20241216,113700,3157045569,324,326,326,323,17020
|
|
20241216,113600,3151522015,326,327,327,326,1944
|
|
20241216,113500,3150887423,327,327,327,327,538
|
|
20241216,113400,3150711497,328,327,328,327,2881
|
|
20241216,113300,3149766586,328,328,328,327,485
|
|
20241216,113200,3149607958,328,328,328,328,1139
|
|
20241216,113100,3149234366,328,328,328,328,4000
|
|
20241216,113000,3147922366,328,325,328,325,5929
|
|
20241216,112900,3145983175,325,326,326,325,11
|
|
20241216,112800,3145979590,327,325,327,323,15558
|
|
20241216,112700,3140937929,325,325,326,325,9643
|
|
20241216,112600,3137803953,326,325,326,325,107
|
|
20241216,112500,3137769171,326,327,327,326,10
|
|
20241216,112400,3137765904,327,325,327,325,4039
|
|
20241216,112300,3136451106,325,325,325,325,0
|
|
20241216,112200,3136451106,325,325,326,324,3398
|
|
20241216,112100,3135347625,325,325,325,325,2873
|
|
20241216,112000,3134413900,325,327,327,325,252
|
|
20241216,111900,3134331900,328,327,328,325,5030
|
|
20241216,111800,3132687158,327,328,329,327,9735
|
|
20241216,111700,3129494896,328,328,328,328,4587
|
|
20241216,111600,3127990360,328,330,332,328,58757
|
|
20241216,111500,3108586705,329,325,333,325,86215
|
|
20241216,111400,3080174021,325,323,325,323,10570
|
|
20241216,111300,3076743524,322,323,323,322,5072
|
|
20241216,111200,3075105902,324,325,326,324,17988
|
|
20241216,111100,3069267997,327,324,327,322,27603
|
|
20241216,111000,3060317832,324,326,327,324,8243
|
|
20241216,110900,3057635679,327,323,327,323,9080
|
|
20241216,110800,3054685617,325,323,325,322,3612
|
|
20241216,110700,3053520963,324,323,324,322,2158
|
|
20241216,110600,3052824381,323,324,324,322,7673
|
|
20241216,110500,3050347310,324,324,324,323,1531
|
|
20241216,110400,3049851294,323,324,324,323,795
|
|
20241216,110300,3049594480,324,324,325,323,27832
|
|
20241216,110200,3040586657,325,327,329,324,31749
|
|
20241216,110100,3030224546,329,323,329,323,45712
|
|
20241216,110000,3015374531,323,322,324,322,42416
|
|
20241216,105900,3001674154,321,322,322,321,12647
|
|
20241216,105800,2997603849,322,321,322,321,3800
|
|
20241216,105700,2996383939,321,322,322,321,24248
|
|
20241216,105600,2988599330,322,322,323,322,6183
|
|
20241216,105500,2986608384,322,322,323,321,4081
|
|
20241216,105400,2985294266,323,323,324,321,16405
|
|
20241216,105300,2980009696,323,321,324,321,22657
|
|
20241216,105200,2972706481,322,321,323,319,67891
|
|
20241216,105100,2950891104,319,324,327,319,148128
|
|
20241216,105000,2903269663,324,326,326,324,13620
|
|
20241216,104900,2898839192,326,328,328,326,11129
|
|
20241216,104800,2895195995,329,329,329,329,8779
|
|
20241216,104700,2892307704,329,328,329,328,7773
|
|
20241216,104600,2889758105,328,328,329,328,790
|
|
20241216,104500,2889498267,328,328,329,328,3930
|
|
20241216,104400,2888208027,328,328,328,328,586
|
|
20241216,104300,2888015819,327,328,328,327,5500
|
|
20241216,104200,2886211820,328,326,328,325,12244
|
|
20241216,104100,2882218132,329,328,329,326,10580
|
|
20241216,104000,2878765037,329,328,329,327,13612
|
|
20241216,103900,2874306541,329,327,329,327,597
|
|
20241216,103800,2874110183,327,325,327,325,15086
|
|
20241216,103700,2869194645,327,327,328,325,15350
|
|
20241216,103600,2864187814,325,330,330,325,13841
|
|
20241216,103500,2859675389,329,330,331,329,94023
|
|
20241216,103400,2828648615,330,330,331,330,7328
|
|
20241216,103300,2826228749,330,331,332,330,10801
|
|
20241216,103200,2822660143,331,331,332,329,8058
|
|
20241216,103100,2819994566,330,330,331,329,14591
|
|
20241216,103000,2815176043,330,330,331,330,9087
|
|
20241216,102900,2812177331,330,328,330,328,10087
|
|
20241216,102800,2808854508,329,329,329,329,212
|
|
20241216,102700,2808784760,329,328,329,328,4657
|
|
20241216,102600,2807257253,328,325,329,325,29528
|
|
20241216,102500,2797622222,326,326,328,325,23973
|
|
20241216,102400,2789807346,327,327,328,326,4672
|
|
20241216,102300,2788281029,327,328,329,325,74847
|
|
20241216,102200,2763806580,328,329,330,328,24904
|
|
20241216,102100,2755622493,329,330,330,329,11447
|
|
20241216,102000,2751856422,330,331,331,329,24904
|
|
20241216,101900,2743647373,328,330,331,328,16540
|
|
20241216,101800,2738205983,330,331,331,330,2658
|
|
20241216,101700,2737328260,331,329,331,329,49270
|
|
20241216,101600,2721104308,331,331,332,329,25737
|
|
20241216,101500,2712610237,332,332,334,331,18389
|
|
20241216,101400,2706503883,332,331,332,330,10083
|
|
20241216,101300,2703165493,331,334,335,330,43063
|
|
20241216,101200,2688862270,336,336,337,332,71648
|
|
20241216,101100,2665012215,336,338,338,335,66354
|
|
20241216,101000,2642621870,338,334,338,334,44373
|
|
20241216,100900,2627731733,334,331,334,331,18141
|
|
20241216,100800,2621704829,331,330,331,330,17602
|
|
20241216,100700,2615883818,331,330,331,329,2923
|
|
20241216,100600,2614920107,331,328,331,328,11372
|
|
20241216,100500,2611165143,329,331,332,328,50657
|
|
20241216,100400,2594472385,331,330,332,330,15189
|
|
20241216,100300,2589442259,332,330,332,328,35104
|
|
20241216,100200,2577867867,330,330,331,330,15975
|
|
20241216,100100,2572590617,329,328,331,328,19526
|
|
20241216,100000,2566146349,329,334,334,326,86330
|
|
20241216,095900,2537702036,335,335,335,330,43719
|
|
20241216,095800,2523220868,333,333,337,332,79453
|
|
20241216,095700,2496680038,333,331,336,331,91624
|
|
20241216,095600,2466108718,331,328,332,327,172593
|
|
20241216,095500,2409221489,328,327,328,326,21486
|
|
20241216,095400,2402207107,326,326,327,325,19226
|
|
20241216,095300,2395942556,326,325,326,324,24366
|
|
20241216,095200,2388021917,325,323,325,323,36459
|
|
20241216,095100,2376226222,324,323,324,323,2278
|
|
20241216,095000,2375489411,323,323,323,323,3304
|
|
20241216,094900,2374422219,323,323,323,322,1564
|
|
20241216,094800,2373917142,322,323,324,322,12686
|
|
20241216,094700,2369821755,323,323,325,321,42415
|
|
20241216,094600,2356139188,322,323,324,322,9049
|
|
20241216,094500,2353216262,323,321,323,321,27159
|
|
20241216,094400,2344470206,321,320,322,320,9275
|
|
20241216,094300,2341496946,321,323,323,320,20385
|
|
20241216,094200,2334937116,323,319,323,319,100738
|
|
20241216,094100,2302689935,319,325,325,318,140311
|
|
20241216,094000,2257659384,325,326,326,323,25984
|
|
20241216,093900,2249237620,326,323,326,323,18515
|
|
20241216,093800,2243235589,323,325,325,322,16802
|
|
20241216,093700,2237809295,324,330,330,324,69589
|
|
20241216,093600,2215104288,330,326,330,326,96835
|
|
20241216,093500,2183285449,326,325,326,325,8901
|
|
20241216,093400,2180386417,325,325,326,323,8919
|
|
20241216,093300,2177496159,323,325,326,323,35062
|
|
20241216,093200,2166118427,326,329,329,325,82155
|
|
20241216,093100,2139328579,329,324,329,324,115940
|
|
20241216,093000,2101506415,327,324,327,323,68469
|
|
20241216,092900,2079330852,324,324,324,321,49970
|
|
20241216,092800,2063222531,324,322,325,321,63658
|
|
20241216,092700,2042603735,322,318,322,318,30669
|
|
20241216,092600,2032793124,319,318,319,318,17734
|
|
20241216,092500,2027153710,318,314,318,314,12647
|
|
20241216,092400,2023159922,315,315,315,313,16396
|
|
20241216,092300,2018013794,314,316,317,314,82003
|
|
20241216,092200,1992171366,317,319,320,315,131994
|
|
20241216,092100,1950363882,319,319,319,317,68385
|
|
20241216,092000,1928645577,319,321,322,318,133533
|
|
20241216,091900,1886026727,321,321,325,318,118573
|
|
20241216,091800,1847919657,324,320,324,318,86364
|
|
20241216,091700,1820270832,321,315,321,314,86420
|
|
20241216,091600,1792795782,315,324,324,312,374076
|
|
20241216,091500,1673499171,324,323,325,322,92925
|
|
20241216,091400,1643498066,323,327,329,323,132892
|
|
20241216,091300,1600205372,328,327,330,327,85758
|
|
20241216,091200,1572016272,326,331,332,325,255061
|
|
20241216,091100,1487875871,331,331,331,331,0
|
|
20241216,091000,1487875871,331,333,333,331,38422
|
|
20241216,090900,1475145186,332,332,334,332,54464
|
|
20241216,090800,1457030468,332,338,338,331,232017
|
|
20241216,090700,1379558092,335,343,344,335,196442
|
|
20241216,090600,1312831301,344,348,349,340,269887
|
|
20241216,090500,1220067663,348,340,349,339,242809
|
|
20241216,090400,1136445060,340,349,351,333,506890
|
|
20241216,090300,963827413,349,352,365,345,549787
|
|
20241216,090200,769323784,354,367,378,333,2132290
|
|
20241216,090100,0,319,319,319,319,0
|
|
20241216,090000,0,319,319,319,319,0
|