577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183400,28063633188,834,834,834,834,239464
|
|
20241206,183300,28063633188,834,834,834,834,0
|
|
20241206,183200,28063633188,834,834,834,834,0
|
|
20241206,183100,28063633188,834,834,834,834,0
|
|
20241206,183000,28063633188,834,834,834,834,0
|
|
20241206,182900,28063633188,834,834,834,834,0
|
|
20241206,182800,28063633188,834,834,834,834,0
|
|
20241206,182700,28063633188,834,834,834,834,0
|
|
20241206,182600,28063633188,834,834,834,834,0
|
|
20241206,182500,28063633188,834,834,834,834,0
|
|
20241206,182400,28063633188,834,834,834,834,0
|
|
20241206,182300,28063633188,834,834,834,834,0
|
|
20241206,182200,28063633188,834,834,834,834,0
|
|
20241206,182100,28063633188,834,834,834,834,0
|
|
20241206,182000,28063633188,834,834,834,834,0
|
|
20241206,181900,28063633188,834,834,834,834,0
|
|
20241206,181800,28063633188,834,834,834,834,0
|
|
20241206,181700,28063633188,834,834,834,834,0
|
|
20241206,181600,28063633188,834,834,834,834,0
|
|
20241206,181500,28063633188,834,834,834,834,0
|
|
20241206,181400,28063633188,834,834,834,834,0
|
|
20241206,181300,28063633188,834,834,834,834,0
|
|
20241206,181200,28063633188,834,834,834,834,0
|
|
20241206,181100,28063633188,834,834,834,834,0
|
|
20241206,181000,28063633188,834,834,834,834,0
|
|
20241206,180900,28063633188,834,834,834,834,0
|
|
20241206,180800,28063633188,834,834,834,834,0
|
|
20241206,180700,28063633188,834,834,834,834,0
|
|
20241206,180600,28063633188,834,834,834,834,0
|
|
20241206,180500,28063633188,834,834,834,834,0
|
|
20241206,180400,28063633188,834,834,834,834,239464
|
|
20241206,180300,28063633188,834,834,834,834,0
|
|
20241206,180200,28063633188,834,834,834,834,0
|
|
20241206,180100,28063633188,834,834,834,834,0
|
|
20241206,180000,28063633188,834,834,834,834,0
|
|
20241206,175900,28063633188,834,834,834,834,0
|
|
20241206,175800,28063633188,834,834,834,834,0
|
|
20241206,175700,28063633188,834,834,834,834,0
|
|
20241206,175600,28063633188,834,834,834,834,0
|
|
20241206,175500,28063633188,834,834,834,834,0
|
|
20241206,175400,28063633188,834,834,834,834,0
|
|
20241206,175300,28063633188,834,834,834,834,0
|
|
20241206,175200,28063633188,834,834,834,834,0
|
|
20241206,175100,28063633188,834,834,834,834,0
|
|
20241206,175000,28063633188,834,834,834,834,0
|
|
20241206,174900,28063633188,834,834,834,834,0
|
|
20241206,174800,28063633188,834,834,834,834,0
|
|
20241206,174700,28063633188,834,834,834,834,0
|
|
20241206,174600,28063633188,834,834,834,834,0
|
|
20241206,174500,28063633188,834,834,834,834,0
|
|
20241206,174400,28063633188,834,834,834,834,0
|
|
20241206,174300,28063633188,834,834,834,834,0
|
|
20241206,174200,28063633188,834,834,834,834,0
|
|
20241206,174100,28063633188,834,834,834,834,0
|
|
20241206,174000,28063633188,834,834,834,834,0
|
|
20241206,173900,28063633188,834,834,834,834,0
|
|
20241206,173800,28063633188,834,834,834,834,0
|
|
20241206,173700,28063633188,834,834,834,834,0
|
|
20241206,173600,28063633188,834,834,834,834,0
|
|
20241206,173500,28063633188,834,834,834,834,0
|
|
20241206,173400,28063633188,834,834,834,834,239464
|
|
20241206,173300,28063633188,834,834,834,834,0
|
|
20241206,173200,28063633188,834,834,834,834,0
|
|
20241206,173100,28063633188,834,834,834,834,0
|
|
20241206,173000,28063633188,834,834,834,834,0
|
|
20241206,172900,28063633188,834,834,834,834,0
|
|
20241206,172800,28063633188,834,834,834,834,0
|
|
20241206,172700,28063633188,834,834,834,834,0
|
|
20241206,172600,28063633188,834,834,834,834,0
|
|
20241206,172500,28063633188,834,834,834,834,0
|
|
20241206,172400,28063633188,834,834,834,834,0
|
|
20241206,172300,28063633188,834,834,834,834,0
|
|
20241206,172200,28063633188,834,834,834,834,0
|
|
20241206,172100,28063633188,834,834,834,834,0
|
|
20241206,172000,28063633188,834,834,834,834,0
|
|
20241206,171900,28063633188,834,834,834,834,0
|
|
20241206,171800,28063633188,834,834,834,834,0
|
|
20241206,171700,28063633188,834,834,834,834,0
|
|
20241206,171600,28063633188,834,834,834,834,0
|
|
20241206,171500,28063633188,834,834,834,834,0
|
|
20241206,171400,28063633188,834,834,834,834,0
|
|
20241206,171300,28063633188,834,834,834,834,0
|
|
20241206,171200,28063633188,834,834,834,834,0
|
|
20241206,171100,28063633188,834,834,834,834,0
|
|
20241206,171000,28063633188,834,834,834,834,0
|
|
20241206,170900,28063633188,834,834,834,834,0
|
|
20241206,170800,28063633188,834,834,834,834,0
|
|
20241206,170700,28063633188,834,834,834,834,0
|
|
20241206,170600,28063633188,834,834,834,834,0
|
|
20241206,170500,28063633188,834,834,834,834,0
|
|
20241206,170400,28063633188,834,834,834,834,239464
|
|
20241206,170300,28063633188,834,834,834,834,0
|
|
20241206,170200,28063633188,834,834,834,834,0
|
|
20241206,170100,28063633188,834,834,834,834,0
|
|
20241206,170000,28063633188,834,834,834,834,0
|
|
20241206,165900,28063633188,834,834,834,834,0
|
|
20241206,165800,28063633188,834,834,834,834,0
|
|
20241206,165700,28063633188,834,834,834,834,0
|
|
20241206,165600,28063633188,834,834,834,834,0
|
|
20241206,165500,28063633188,834,834,834,834,0
|
|
20241206,165400,28063633188,834,834,834,834,0
|
|
20241206,165300,28063633188,834,834,834,834,0
|
|
20241206,165200,28063633188,834,834,834,834,0
|
|
20241206,165100,28063633188,834,834,834,834,0
|
|
20241206,165000,28063633188,834,834,834,834,0
|
|
20241206,164900,28063633188,834,834,834,834,0
|
|
20241206,164800,28063633188,834,834,834,834,0
|
|
20241206,164700,28063633188,834,834,834,834,0
|
|
20241206,164600,28063633188,834,834,834,834,0
|
|
20241206,164500,28063633188,834,834,834,834,0
|
|
20241206,164400,28063633188,834,834,834,834,0
|
|
20241206,164300,28063633188,834,834,834,834,0
|
|
20241206,164200,28063633188,834,834,834,834,0
|
|
20241206,164100,28063633188,834,834,834,834,0
|
|
20241206,164000,28063633188,834,834,834,834,0
|
|
20241206,163900,28063633188,834,834,834,834,0
|
|
20241206,163800,28063633188,834,834,834,834,0
|
|
20241206,163700,28063633188,834,834,834,834,0
|
|
20241206,163600,28063633188,834,834,834,834,0
|
|
20241206,163500,28063633188,834,834,834,834,0
|
|
20241206,163400,28063633188,834,834,834,834,239464
|
|
20241206,163300,28063633188,834,834,834,834,0
|
|
20241206,163200,28063633188,834,834,834,834,0
|
|
20241206,163100,28063633188,834,834,834,834,0
|
|
20241206,163000,28063633188,834,834,834,834,0
|
|
20241206,162900,28063633188,834,834,834,834,0
|
|
20241206,162800,28063633188,834,834,834,834,0
|
|
20241206,162700,28063633188,834,834,834,834,0
|
|
20241206,162600,28063633188,834,834,834,834,0
|
|
20241206,162500,28063633188,834,834,834,834,0
|
|
20241206,162400,28063633188,834,834,834,834,0
|
|
20241206,162300,28063633188,834,834,834,834,0
|
|
20241206,162200,28063633188,834,834,834,834,0
|
|
20241206,162100,28063633188,834,834,834,834,0
|
|
20241206,162000,28063633188,834,834,834,834,0
|
|
20241206,161900,28063633188,834,834,834,834,0
|
|
20241206,161800,28063633188,834,834,834,834,0
|
|
20241206,161700,28063633188,834,834,834,834,0
|
|
20241206,161600,28063633188,834,834,834,834,0
|
|
20241206,161500,28063633188,834,834,834,834,0
|
|
20241206,161400,28063633188,834,834,834,834,0
|
|
20241206,161300,28063633188,834,834,834,834,0
|
|
20241206,161200,28063633188,834,834,834,834,0
|
|
20241206,161100,28063633188,834,834,834,834,0
|
|
20241206,161000,28063633188,834,834,834,834,0
|
|
20241206,160900,28063633188,834,834,834,834,0
|
|
20241206,160800,28063633188,834,834,834,834,0
|
|
20241206,160700,28063633188,834,834,834,834,0
|
|
20241206,160600,28063633188,834,834,834,834,0
|
|
20241206,160500,28063633188,834,834,834,834,0
|
|
20241206,160400,28063633188,834,834,834,834,239464
|
|
20241206,160300,28063633188,834,834,834,834,0
|
|
20241206,160200,28063633188,834,834,834,834,0
|
|
20241206,160100,28063633188,834,834,834,834,0
|
|
20241206,160000,28063633188,834,834,834,834,0
|
|
20241206,155900,28063633188,834,834,834,834,0
|
|
20241206,155800,28063633188,834,834,834,834,0
|
|
20241206,155700,28063633188,834,834,834,834,0
|
|
20241206,155600,28063633188,834,834,834,834,0
|
|
20241206,155500,28063633188,834,834,834,834,0
|
|
20241206,155400,28063633188,834,834,834,834,0
|
|
20241206,155300,28063633188,834,834,834,834,0
|
|
20241206,155200,28063633188,834,834,834,834,0
|
|
20241206,155100,28063633188,834,834,834,834,0
|
|
20241206,155000,28063633188,834,834,834,834,0
|
|
20241206,154900,28063633188,834,834,834,834,0
|
|
20241206,154800,28063633188,834,834,834,834,0
|
|
20241206,154700,28063633188,834,834,834,834,0
|
|
20241206,154600,28063633188,834,834,834,834,0
|
|
20241206,154500,28063633188,834,834,834,834,0
|
|
20241206,154400,28063633188,834,834,834,834,0
|
|
20241206,154300,28063633188,834,834,834,834,0
|
|
20241206,154200,28063633188,834,834,834,834,0
|
|
20241206,154100,28063633188,834,834,834,834,0
|
|
20241206,154000,28063633188,834,834,834,834,0
|
|
20241206,153900,28063633188,834,834,834,834,0
|
|
20241206,153800,28063633188,834,834,834,834,0
|
|
20241206,153700,28063633188,834,834,834,834,0
|
|
20241206,153600,28063633188,834,834,834,834,0
|
|
20241206,153500,28063633188,834,834,834,834,0
|
|
20241206,153400,28063633188,834,834,834,834,239464
|
|
20241206,153300,28063633188,834,834,834,834,0
|
|
20241206,153200,28063633188,834,834,834,834,0
|
|
20241206,153100,28063633188,834,834,834,834,0
|
|
20241206,153000,28063633188,834,834,834,834,239464
|
|
20241206,152900,27863920212,834,834,834,834,0
|
|
20241206,152800,27863920212,834,834,834,834,0
|
|
20241206,152700,27863920212,834,834,834,834,0
|
|
20241206,152600,27863920212,834,834,834,834,0
|
|
20241206,152500,27863920212,834,834,834,834,0
|
|
20241206,152400,27863920212,834,834,834,834,0
|
|
20241206,152300,27863920212,834,834,834,834,0
|
|
20241206,152200,27863920212,834,834,834,834,0
|
|
20241206,152100,27863920212,834,834,834,834,0
|
|
20241206,152000,27863920212,834,834,834,834,0
|
|
20241206,151900,27863920212,834,831,835,831,95538
|
|
20241206,151800,27784384489,832,831,834,831,122357
|
|
20241206,151700,27682543979,832,833,833,831,31076
|
|
20241206,151600,27656684368,833,836,836,832,101725
|
|
20241206,151500,27571854500,836,836,836,835,16418
|
|
20241206,151400,27558129089,837,834,838,834,65145
|
|
20241206,151300,27503665529,834,836,836,834,73492
|
|
20241206,151200,27442276904,836,836,839,835,32441
|
|
20241206,151100,27415165326,836,836,836,835,39077
|
|
20241206,151000,27382519181,835,841,842,835,82362
|
|
20241206,150900,27313513359,841,843,844,841,11919
|
|
20241206,150800,27303471357,844,843,846,843,74552
|
|
20241206,150700,27240516837,846,846,847,844,11859
|
|
20241206,150600,27230501000,849,843,849,843,66040
|
|
20241206,150500,27174568108,847,842,848,840,97609
|
|
20241206,150400,27092233318,843,843,843,838,52928
|
|
20241206,150300,27047709030,842,839,843,839,27088
|
|
20241206,150200,27024942493,840,838,840,836,10711
|
|
20241206,150100,27015965683,835,840,841,834,17287
|
|
20241206,150000,27001509610,839,839,840,836,40256
|
|
20241206,145900,26967730059,839,840,841,839,37102
|
|
20241206,145800,26936556761,840,832,840,831,140704
|
|
20241206,145700,26818762950,832,835,835,832,12030
|
|
20241206,145600,26808743457,831,829,836,829,71576
|
|
20241206,145500,26749220651,829,830,830,828,1032
|
|
20241206,145400,26748364856,830,830,830,827,50319
|
|
20241206,145300,26706672402,831,831,831,829,47689
|
|
20241206,145200,26667116992,830,830,831,829,22934
|
|
20241206,145100,26648082854,832,831,832,829,48692
|
|
20241206,145000,26607632124,832,832,832,831,3072
|
|
20241206,144900,26605078318,831,831,832,831,16974
|
|
20241206,144800,26590972914,831,830,831,830,22470
|
|
20241206,144700,26572317557,830,836,836,830,58743
|
|
20241206,144600,26523394462,835,835,836,835,11946
|
|
20241206,144500,26513418909,835,833,836,833,58768
|
|
20241206,144400,26464411623,833,833,833,833,5766
|
|
20241206,144300,26459608545,833,833,834,833,10533
|
|
20241206,144200,26450833085,833,833,833,832,13210
|
|
20241206,144100,26439831048,833,833,833,832,13337
|
|
20241206,144000,26428727010,833,833,833,832,33323
|
|
20241206,143900,26400972479,833,832,834,832,15950
|
|
20241206,143800,26387680547,832,834,835,832,40380
|
|
20241206,143700,26354020807,834,833,835,833,51656
|
|
20241206,143600,26310940288,834,830,834,830,27097
|
|
20241206,143500,26288395416,830,831,831,830,3701
|
|
20241206,143400,26285322409,831,830,831,830,4394
|
|
20241206,143300,26281672474,830,828,830,828,47543
|
|
20241206,143200,26242230735,828,833,833,828,48810
|
|
20241206,143100,26201689474,833,829,833,829,50751
|
|
20241206,143000,26159540297,829,828,830,828,34375
|
|
20241206,142900,26131040586,828,828,828,827,8221
|
|
20241206,142800,26124233612,828,828,828,827,4938
|
|
20241206,142700,26120145273,828,828,828,826,13729
|
|
20241206,142600,26108800965,828,830,830,827,12646
|
|
20241206,142500,26098336134,829,829,830,828,16284
|
|
20241206,142400,26084838098,829,828,829,828,2656
|
|
20241206,142300,26082637827,829,831,831,828,9574
|
|
20241206,142200,26074700921,831,827,831,826,103555
|
|
20241206,142100,25988898018,827,829,829,827,32411
|
|
20241206,142000,25962057085,829,829,830,827,8410
|
|
20241206,141900,25955084849,829,827,829,826,25239
|
|
20241206,141800,25934216020,827,826,828,826,47748
|
|
20241206,141700,25894724104,826,823,826,822,26614
|
|
20241206,141600,25872802806,822,822,822,822,4715
|
|
20241206,141500,25868927076,823,823,823,822,20186
|
|
20241206,141400,25852332466,822,821,823,821,19704
|
|
20241206,141300,25836147739,822,823,823,822,30188
|
|
20241206,141200,25811318180,823,824,824,823,5346
|
|
20241206,141100,25806918393,823,824,825,823,4587
|
|
20241206,141000,25803142652,824,823,825,822,59071
|
|
20241206,140900,25754509937,822,822,822,822,4733
|
|
20241206,140800,25750619411,822,823,823,821,2308
|
|
20241206,140700,25748721119,821,822,823,821,20967
|
|
20241206,140600,25731495351,822,821,822,820,66290
|
|
20241206,140500,25677077140,821,822,822,820,64023
|
|
20241206,140400,25624506175,822,822,824,822,70774
|
|
20241206,140300,25566293982,822,822,823,821,58847
|
|
20241206,140200,25517913178,823,822,823,822,5997
|
|
20241206,140100,25512982092,822,823,823,821,47872
|
|
20241206,140000,25473644672,822,823,824,822,25532
|
|
20241206,135900,25452650252,823,823,824,822,60318
|
|
20241206,135800,25403012010,824,825,827,824,16313
|
|
20241206,135700,25389565981,825,825,828,825,14594
|
|
20241206,135600,25377525002,825,829,829,825,13328
|
|
20241206,135500,25366513612,829,829,829,828,14291
|
|
20241206,135400,25354670924,828,830,831,828,22580
|
|
20241206,135300,25335950741,830,830,831,830,3294
|
|
20241206,135200,25333215512,830,828,830,828,11142
|
|
20241206,135100,25323978064,828,825,828,825,7904
|
|
20241206,135000,25317443186,825,829,829,824,19847
|
|
20241206,134900,25301054848,829,832,832,829,24434
|
|
20241206,134800,25280772216,832,831,832,830,9696
|
|
20241206,134700,25272714662,831,829,831,829,31544
|
|
20241206,134600,25246521720,828,827,829,827,13270
|
|
20241206,134500,25235542129,826,826,827,825,6596
|
|
20241206,134400,25230095835,825,826,827,825,9608
|
|
20241206,134300,25222162213,826,829,829,825,15569
|
|
20241206,134200,25209291341,829,829,830,829,2512
|
|
20241206,134100,25207208145,830,831,831,829,5250
|
|
20241206,134000,25202854382,832,832,832,829,2390
|
|
20241206,133900,25200869751,832,830,833,828,42056
|
|
20241206,133800,25165978696,829,831,831,829,25692
|
|
20241206,133700,25144661965,832,832,832,831,8724
|
|
20241206,133600,25137406324,833,828,834,826,90939
|
|
20241206,133500,25061885560,826,828,828,821,55137
|
|
20241206,133400,25016445443,828,825,828,822,20353
|
|
20241206,133300,24999654731,825,822,825,821,19130
|
|
20241206,133200,24983919579,821,822,824,821,10710
|
|
20241206,133100,24975116402,822,822,822,820,31216
|
|
20241206,133000,24949513475,822,821,822,820,21098
|
|
20241206,132900,24932205991,820,824,824,820,36345
|
|
20241206,132800,24902321757,823,823,826,823,6688
|
|
20241206,132700,24896816159,826,824,826,823,30500
|
|
20241206,132600,24871685839,824,824,824,823,5827
|
|
20241206,132500,24866884718,824,823,825,823,8900
|
|
20241206,132400,24859550784,823,823,824,822,7533
|
|
20241206,132300,24853351113,823,823,824,823,25593
|
|
20241206,132200,24832287974,823,822,824,822,22115
|
|
20241206,132100,24814108950,821,822,822,821,7122
|
|
20241206,132000,24808260788,821,821,821,820,6687
|
|
20241206,131900,24802776207,820,828,828,820,21870
|
|
20241206,131800,24784782295,828,828,829,826,4850
|
|
20241206,131700,24780772724,828,829,829,828,12848
|
|
20241206,131600,24770129897,829,829,830,828,8315
|
|
20241206,131500,24763235404,828,827,828,826,15586
|
|
20241206,131400,24750339651,826,827,827,826,8609
|
|
20241206,131300,24743228516,827,826,827,826,10509
|
|
20241206,131200,24734539529,826,828,828,826,19483
|
|
20241206,131100,24718444047,828,830,830,825,3522
|
|
20241206,131000,24715528253,830,829,833,824,48724
|
|
20241206,130900,24675106449,829,826,831,824,45056
|
|
20241206,130800,24637789165,825,825,826,824,2833
|
|
20241206,130700,24635452455,825,821,825,819,42383
|
|
20241206,130600,24600605774,821,821,822,819,13509
|
|
20241206,130500,24589526403,822,822,822,821,4392
|
|
20241206,130400,24585918979,821,823,824,821,8119
|
|
20241206,130300,24579241801,824,823,824,822,8733
|
|
20241206,130200,24572053906,823,823,823,822,834
|
|
20241206,130100,24571367626,823,823,824,821,17568
|
|
20241206,130000,24556913742,823,824,824,820,32853
|
|
20241206,125900,24529941373,824,825,825,824,11085
|
|
20241206,125800,24520799714,825,827,827,824,30545
|
|
20241206,125700,24495583738,827,823,828,823,31579
|
|
20241206,125600,24469513540,824,822,824,822,24254
|
|
20241206,125500,24449549626,822,819,822,818,31219
|
|
20241206,125400,24423962487,818,820,821,818,22262
|
|
20241206,125300,24405735068,821,819,821,819,10590
|
|
20241206,125200,24397061524,819,820,821,818,23259
|
|
20241206,125100,24378030367,820,821,823,820,32852
|
|
20241206,125000,24351028593,821,824,824,821,37988
|
|
20241206,124900,24319765297,824,822,824,822,7651
|
|
20241206,124800,24313467398,822,821,823,821,23922
|
|
20241206,124700,24293803300,822,819,822,818,33530
|
|
20241206,124600,24266296239,819,822,822,818,23630
|
|
20241206,124500,24246920876,822,821,822,819,23878
|
|
20241206,124400,24227302701,821,821,822,818,104714
|
|
20241206,124300,24141405249,821,822,823,821,23989
|
|
20241206,124200,24121701432,822,822,823,822,19227
|
|
20241206,124100,24105892057,823,825,825,821,38799
|
|
20241206,124000,24073967536,826,824,826,824,35754
|
|
20241206,123900,24044464701,825,826,827,825,18229
|
|
20241206,123800,24029414207,826,826,828,826,11749
|
|
20241206,123700,24019705223,825,826,828,825,90843
|
|
20241206,123600,23944671609,827,828,828,826,35162
|
|
20241206,123500,23915613497,829,829,829,827,28132
|
|
20241206,123400,23892345142,829,828,829,827,40255
|
|
20241206,123300,23859006271,829,828,829,828,8253
|
|
20241206,123200,23852169873,828,829,829,828,17008
|
|
20241206,123100,23838086817,829,831,831,829,42971
|
|
20241206,123000,23802444827,830,831,831,830,7090
|
|
20241206,122900,23796553137,831,830,831,830,6046
|
|
20241206,122800,23791534488,830,829,830,828,22625
|
|
20241206,122700,23772768166,829,831,831,829,22822
|
|
20241206,122600,23753830898,831,832,832,830,7064
|
|
20241206,122500,23747961329,832,833,833,830,7089
|
|
20241206,122400,23742064007,833,830,833,830,8414
|
|
20241206,122300,23735070573,830,828,833,827,58116
|
|
20241206,122200,23686873889,828,829,830,827,21803
|
|
20241206,122100,23668814300,829,835,835,829,44531
|
|
20241206,122000,23631818883,835,838,838,835,20560
|
|
20241206,121900,23614620382,837,838,838,837,5938
|
|
20241206,121800,23609646675,837,836,837,836,17834
|
|
20241206,121700,23594727244,836,837,837,836,2547
|
|
20241206,121600,23592596092,837,834,837,834,16430
|
|
20241206,121500,23578881219,834,837,837,833,10772
|
|
20241206,121400,23569892918,837,835,837,835,27945
|
|
20241206,121300,23546531972,834,835,836,834,26835
|
|
20241206,121200,23524136535,834,835,836,833,33962
|
|
20241206,121100,23495792052,835,838,838,835,40509
|
|
20241206,121000,23461938779,838,835,838,835,28733
|
|
20241206,120900,23437914722,835,835,836,833,16076
|
|
20241206,120800,23424499055,835,829,835,829,71385
|
|
20241206,120700,23365217773,829,828,829,828,24368
|
|
20241206,120600,23345033278,829,828,829,828,6113
|
|
20241206,120500,23339970414,828,827,829,827,11314
|
|
20241206,120400,23330606121,826,828,829,826,57313
|
|
20241206,120300,23283146979,828,830,830,827,29248
|
|
20241206,120200,23258913997,830,829,833,829,50784
|
|
20241206,120100,23216727717,829,831,832,829,21238
|
|
20241206,120000,23199097454,830,832,833,830,53148
|
|
20241206,115900,23154939630,833,834,834,831,64048
|
|
20241206,115800,23101579954,835,836,836,835,55761
|
|
20241206,115700,23054999253,836,837,837,836,19188
|
|
20241206,115600,23038957270,837,837,838,836,16832
|
|
20241206,115500,23024877183,836,835,837,834,70345
|
|
20241206,115400,22966110578,834,835,837,834,52424
|
|
20241206,115300,22922284729,835,839,839,835,34852
|
|
20241206,115200,22893098122,839,840,840,837,38565
|
|
20241206,115100,22860804362,840,842,843,839,43179
|
|
20241206,115000,22824508650,842,847,847,842,34837
|
|
20241206,114900,22795089310,847,847,848,846,9417
|
|
20241206,114800,22787108747,847,849,849,846,8838
|
|
20241206,114700,22779621148,848,848,850,847,30460
|
|
20241206,114600,22753771530,848,846,848,845,12689
|
|
20241206,114500,22743037774,845,842,846,841,34280
|
|
20241206,114400,22714158806,841,842,844,841,17252
|
|
20241206,114300,22699628648,842,844,844,841,14227
|
|
20241206,114200,22687638368,844,842,844,842,13569
|
|
20241206,114100,22676206903,842,843,844,842,5486
|
|
20241206,114000,22671582248,841,848,848,841,33675
|
|
20241206,113900,22643177830,848,841,850,841,35101
|
|
20241206,113800,22613496734,844,839,849,838,33133
|
|
20241206,113700,22585582230,839,834,839,834,26691
|
|
20241206,113600,22563279912,834,845,845,834,126380
|
|
20241206,113500,22457152189,845,848,849,845,77356
|
|
20241206,113400,22391667530,849,849,853,848,101731
|
|
20241206,113300,22305170568,848,843,848,842,114935
|
|
20241206,113200,22208078274,843,843,845,842,37686
|
|
20241206,113100,22176306959,843,842,843,840,53465
|
|
20241206,113000,22131336843,842,845,846,841,46352
|
|
20241206,112900,22092283073,845,847,847,843,32367
|
|
20241206,112800,22064923510,847,844,847,841,37932
|
|
20241206,112700,22032890548,845,843,845,841,42934
|
|
20241206,112600,21996705403,843,844,844,841,35375
|
|
20241206,112500,21966905876,844,844,846,842,41580
|
|
20241206,112400,21931817524,843,842,846,841,75797
|
|
20241206,112300,21867878296,841,839,842,838,39859
|
|
20241206,112200,21834357916,839,840,840,830,94205
|
|
20241206,112100,21755713491,840,843,846,840,109111
|
|
20241206,112000,21663744167,843,843,844,839,89879
|
|
20241206,111900,21588108226,842,838,843,836,68209
|
|
20241206,111800,21530848470,837,833,838,832,46711
|
|
20241206,111700,21491816038,834,833,834,829,87551
|
|
20241206,111600,21419015607,834,832,834,830,70521
|
|
20241206,111500,21360415806,833,831,835,830,73180
|
|
20241206,111400,21299484161,831,827,831,827,83959
|
|
20241206,111300,21229840900,827,826,828,825,37236
|
|
20241206,111200,21199045337,826,824,827,824,36377
|
|
20241206,111100,21169006888,825,824,825,823,36767
|
|
20241206,111000,21138697523,824,822,825,821,51694
|
|
20241206,110900,21096131550,823,821,824,820,35999
|
|
20241206,110800,21066561694,821,823,823,821,31103
|
|
20241206,110700,21041013747,823,823,825,822,21423
|
|
20241206,110600,21023369767,822,822,824,820,79495
|
|
20241206,110500,20958035142,822,818,822,817,47208
|
|
20241206,110400,20919372609,818,816,820,815,30230
|
|
20241206,110300,20894639946,817,820,821,816,85826
|
|
20241206,110200,20824358962,820,819,823,818,101790
|
|
20241206,110100,20740844110,818,810,819,810,41968
|
|
20241206,110000,20706602708,816,814,816,810,40362
|
|
20241206,105900,20673801670,814,817,819,814,98759
|
|
20241206,105800,20593112493,818,816,818,814,67158
|
|
20241206,105700,20538321784,814,812,816,806,89901
|
|
20241206,105600,20465321937,812,803,813,798,179862
|
|
20241206,105500,20320482507,802,802,807,800,89461
|
|
20241206,105400,20248719319,805,800,806,799,97968
|
|
20241206,105300,20170132160,800,798,802,795,99081
|
|
20241206,105200,20091037437,800,801,803,796,110481
|
|
20241206,105100,20002692359,802,804,804,797,131383
|
|
20241206,105000,19897695719,800,806,807,795,496626
|
|
20241206,104900,19500381373,807,810,810,805,145472
|
|
20241206,104800,19382977650,810,813,813,809,55073
|
|
20241206,104700,19338326876,813,811,814,810,63677
|
|
20241206,104600,19286650377,811,810,811,807,58539
|
|
20241206,104500,19239269232,810,809,810,806,250585
|
|
20241206,104400,19036616307,809,811,811,808,143286
|
|
20241206,104300,18920597550,811,815,815,810,104661
|
|
20241206,104200,18835669376,815,818,818,815,116230
|
|
20241206,104100,18740823627,818,821,822,817,49656
|
|
20241206,104000,18700131198,821,816,822,816,48124
|
|
20241206,103900,18660748863,817,820,820,815,68285
|
|
20241206,103800,18604911352,820,822,825,820,81281
|
|
20241206,103700,18538217550,822,824,827,820,117630
|
|
20241206,103600,18441421123,823,826,826,822,111264
|
|
20241206,103500,18349718065,826,830,830,823,102292
|
|
20241206,103400,18265102720,830,818,830,818,143774
|
|
20241206,103300,18146796763,816,816,818,813,62660
|
|
20241206,103200,18095728198,818,813,818,811,140271
|
|
20241206,103100,17981667906,815,822,824,811,361719
|
|
20241206,103000,17685820518,822,813,822,809,239466
|
|
20241206,102900,17490007896,815,818,818,809,351844
|
|
20241206,102800,17204298265,817,815,820,815,160987
|
|
20241206,102700,17072834924,816,820,825,815,115358
|
|
20241206,102600,16978316183,820,824,824,810,275885
|
|
20241206,102500,16752352895,824,829,830,819,140207
|
|
20241206,102400,16636584155,830,836,836,827,156487
|
|
20241206,102300,16506424297,833,832,839,831,297877
|
|
20241206,102200,16257434099,832,829,834,800,468814
|
|
20241206,102100,15871770229,829,835,835,825,278949
|
|
20241206,102000,15640075852,838,838,838,838,0
|
|
20241206,101900,15640075852,838,840,840,838,2709
|
|
20241206,101800,15637805708,838,843,844,837,181779
|
|
20241206,101700,15485171933,843,841,844,838,341822
|
|
20241206,101600,15197960054,841,849,849,840,134085
|
|
20241206,101500,15084667783,848,852,853,848,136275
|
|
20241206,101400,14968912969,852,850,853,846,252820
|
|
20241206,101300,14753854846,851,853,857,850,294051
|
|
20241206,101200,14503084220,853,863,864,853,226464
|
|
20241206,101100,14308875378,864,864,868,856,279438
|
|
20241206,101000,14068161492,861,876,876,852,500831
|
|
20241206,100900,13633697356,876,878,880,876,98761
|
|
20241206,100800,13546948576,879,878,880,878,26178
|
|
20241206,100700,13523942342,878,878,879,877,41804
|
|
20241206,100600,13487243582,878,877,879,875,170532
|
|
20241206,100500,13337808977,877,881,883,876,130745
|
|
20241206,100400,13222772544,882,879,884,878,52022
|
|
20241206,100300,13177023407,879,880,887,876,211236
|
|
20241206,100200,12991274155,880,887,889,880,182157
|
|
20241206,100100,12830477301,889,891,894,887,83291
|
|
20241206,100000,12756371436,891,890,893,889,176184
|
|
20241206,095900,12599421934,891,894,894,890,432605
|
|
20241206,095800,12213115825,894,894,894,893,33987
|
|
20241206,095700,12182737505,894,896,897,893,100427
|
|
20241206,095600,12092939938,897,899,901,887,585948
|
|
20241206,095500,11569900209,900,901,901,897,54288
|
|
20241206,095400,11521099685,898,897,902,897,138884
|
|
20241206,095300,11396346721,898,897,899,896,80248
|
|
20241206,095200,11324343172,897,897,898,896,28165
|
|
20241206,095100,11299083561,897,898,899,895,82416
|
|
20241206,095000,11225174417,898,897,901,897,86946
|
|
20241206,094900,11147077321,896,896,897,895,57897
|
|
20241206,094800,11095206958,897,899,900,896,122585
|
|
20241206,094700,10985148436,899,900,902,898,83875
|
|
20241206,094600,10909637892,901,901,902,899,50160
|
|
20241206,094500,10864480712,901,897,902,896,144279
|
|
20241206,094400,10734662873,897,895,897,895,65079
|
|
20241206,094300,10676392961,895,898,899,895,54313
|
|
20241206,094200,10627706807,899,899,899,897,26453
|
|
20241206,094100,10603957107,899,900,900,898,71621
|
|
20241206,094000,10539531874,899,897,900,896,35643
|
|
20241206,093900,10507497702,897,900,900,895,87508
|
|
20241206,093800,10429077792,900,895,900,893,85244
|
|
20241206,093700,10352700035,895,894,895,893,157711
|
|
20241206,093600,10211816191,894,896,896,893,172253
|
|
20241206,093500,10057768002,896,894,899,893,257782
|
|
20241206,093400,9827305564,895,898,901,893,318117
|
|
20241206,093300,9542360490,899,900,904,897,240106
|
|
20241206,093200,9326290772,899,909,914,897,535701
|
|
20241206,093100,8842302130,909,905,911,904,91792
|
|
20241206,093000,8758973936,905,907,909,902,144875
|
|
20241206,092900,8627854941,907,910,910,903,249531
|
|
20241206,092800,8401833561,910,911,913,908,170107
|
|
20241206,092700,8247023231,912,916,918,911,132510
|
|
20241206,092600,8125936132,918,918,920,914,230827
|
|
20241206,092500,7914102763,918,928,929,912,363346
|
|
20241206,092400,7579225903,927,939,939,925,205128
|
|
20241206,092300,7388533262,937,947,947,928,589183
|
|
20241206,092200,6835833072,946,937,947,937,550373
|
|
20241206,092100,6316667240,938,927,940,923,870934
|
|
20241206,092000,5503301912,926,926,929,918,261186
|
|
20241206,091900,5261533157,926,919,929,917,434478
|
|
20241206,091800,4859354417,922,903,922,903,414530
|
|
20241206,091700,4481301870,903,898,903,897,120872
|
|
20241206,091600,4372434726,898,901,902,897,53295
|
|
20241206,091500,4324499520,901,898,901,897,48727
|
|
20241206,091400,4280667019,898,896,899,896,63401
|
|
20241206,091300,4223763184,897,901,902,896,95340
|
|
20241206,091200,4138038291,902,900,902,899,102523
|
|
20241206,091100,4045684586,901,908,908,900,273156
|
|
20241206,091000,3799297505,908,910,911,906,96414
|
|
20241206,090900,3711623115,911,906,913,898,232158
|
|
20241206,090800,3501434791,908,893,909,892,211923
|
|
20241206,090700,3310848096,893,902,902,892,236167
|
|
20241206,090600,3099131858,902,905,906,899,174005
|
|
20241206,090500,2942136556,903,914,917,897,425772
|
|
20241206,090400,2556976622,914,898,915,897,214106
|
|
20241206,090300,2363350055,898,910,910,894,323262
|
|
20241206,090200,2072196839,909,916,917,909,364092
|
|
20241206,090100,1739916909,916,914,940,911,1040745
|
|
20241206,090000,775635797,914,929,929,901,836845
|