577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,183400,11248010080,967,967,967,967,89343
|
|
20241216,183300,11248010080,967,967,967,967,0
|
|
20241216,183200,11248010080,967,967,967,967,0
|
|
20241216,183100,11248010080,967,967,967,967,0
|
|
20241216,183000,11248010080,967,967,967,967,0
|
|
20241216,182900,11248010080,967,967,967,967,0
|
|
20241216,182800,11248010080,967,967,967,967,0
|
|
20241216,182700,11248010080,967,967,967,967,0
|
|
20241216,182600,11248010080,967,967,967,967,0
|
|
20241216,182500,11248010080,967,967,967,967,0
|
|
20241216,182400,11248010080,967,967,967,967,0
|
|
20241216,182300,11248010080,967,967,967,967,0
|
|
20241216,182200,11248010080,967,967,967,967,0
|
|
20241216,182100,11248010080,967,967,967,967,0
|
|
20241216,182000,11248010080,967,967,967,967,0
|
|
20241216,181900,11248010080,967,967,967,967,0
|
|
20241216,181800,11248010080,967,967,967,967,0
|
|
20241216,181700,11248010080,967,967,967,967,0
|
|
20241216,181600,11248010080,967,967,967,967,0
|
|
20241216,181500,11248010080,967,967,967,967,0
|
|
20241216,181400,11248010080,967,967,967,967,0
|
|
20241216,181300,11248010080,967,967,967,967,0
|
|
20241216,181200,11248010080,967,967,967,967,0
|
|
20241216,181100,11248010080,967,967,967,967,0
|
|
20241216,181000,11248010080,967,967,967,967,0
|
|
20241216,180900,11248010080,967,967,967,967,0
|
|
20241216,180800,11248010080,967,967,967,967,0
|
|
20241216,180700,11248010080,967,967,967,967,0
|
|
20241216,180600,11248010080,967,967,967,967,0
|
|
20241216,180500,11248010080,967,967,967,967,0
|
|
20241216,180400,11248010080,967,967,967,967,89343
|
|
20241216,180300,11248010080,967,967,967,967,0
|
|
20241216,180200,11248010080,967,967,967,967,0
|
|
20241216,180100,11248010080,967,967,967,967,0
|
|
20241216,180000,11248010080,967,967,967,967,0
|
|
20241216,175900,11248010080,967,967,967,967,0
|
|
20241216,175800,11248010080,967,967,967,967,0
|
|
20241216,175700,11248010080,967,967,967,967,0
|
|
20241216,175600,11248010080,967,967,967,967,0
|
|
20241216,175500,11248010080,967,967,967,967,0
|
|
20241216,175400,11248010080,967,967,967,967,0
|
|
20241216,175300,11248010080,967,967,967,967,0
|
|
20241216,175200,11248010080,967,967,967,967,0
|
|
20241216,175100,11248010080,967,967,967,967,0
|
|
20241216,175000,11248010080,967,967,967,967,0
|
|
20241216,174900,11248010080,967,967,967,967,0
|
|
20241216,174800,11248010080,967,967,967,967,0
|
|
20241216,174700,11248010080,967,967,967,967,0
|
|
20241216,174600,11248010080,967,967,967,967,0
|
|
20241216,174500,11248010080,967,967,967,967,0
|
|
20241216,174400,11248010080,967,967,967,967,0
|
|
20241216,174300,11248010080,967,967,967,967,0
|
|
20241216,174200,11248010080,967,967,967,967,0
|
|
20241216,174100,11248010080,967,967,967,967,0
|
|
20241216,174000,11248010080,967,967,967,967,0
|
|
20241216,173900,11248010080,967,967,967,967,0
|
|
20241216,173800,11248010080,967,967,967,967,0
|
|
20241216,173700,11248010080,967,967,967,967,0
|
|
20241216,173600,11248010080,967,967,967,967,0
|
|
20241216,173500,11248010080,967,967,967,967,0
|
|
20241216,173400,11248010080,967,967,967,967,89343
|
|
20241216,173300,11248010080,967,967,967,967,0
|
|
20241216,173200,11248010080,967,967,967,967,0
|
|
20241216,173100,11248010080,967,967,967,967,0
|
|
20241216,173000,11248010080,967,967,967,967,0
|
|
20241216,172900,11248010080,967,967,967,967,0
|
|
20241216,172800,11248010080,967,967,967,967,0
|
|
20241216,172700,11248010080,967,967,967,967,0
|
|
20241216,172600,11248010080,967,967,967,967,0
|
|
20241216,172500,11248010080,967,967,967,967,0
|
|
20241216,172400,11248010080,967,967,967,967,0
|
|
20241216,172300,11248010080,967,967,967,967,0
|
|
20241216,172200,11248010080,967,967,967,967,0
|
|
20241216,172100,11248010080,967,967,967,967,0
|
|
20241216,172000,11248010080,967,967,967,967,0
|
|
20241216,171900,11248010080,967,967,967,967,0
|
|
20241216,171800,11248010080,967,967,967,967,0
|
|
20241216,171700,11248010080,967,967,967,967,0
|
|
20241216,171600,11248010080,967,967,967,967,0
|
|
20241216,171500,11248010080,967,967,967,967,0
|
|
20241216,171400,11248010080,967,967,967,967,0
|
|
20241216,171300,11248010080,967,967,967,967,0
|
|
20241216,171200,11248010080,967,967,967,967,0
|
|
20241216,171100,11248010080,967,967,967,967,0
|
|
20241216,171000,11248010080,967,967,967,967,0
|
|
20241216,170900,11248010080,967,967,967,967,0
|
|
20241216,170800,11248010080,967,967,967,967,0
|
|
20241216,170700,11248010080,967,967,967,967,0
|
|
20241216,170600,11248010080,967,967,967,967,0
|
|
20241216,170500,11248010080,967,967,967,967,0
|
|
20241216,170400,11248010080,967,967,967,967,89343
|
|
20241216,170300,11248010080,967,967,967,967,0
|
|
20241216,170200,11248010080,967,967,967,967,0
|
|
20241216,170100,11248010080,967,967,967,967,0
|
|
20241216,170000,11248010080,967,967,967,967,0
|
|
20241216,165900,11248010080,967,967,967,967,0
|
|
20241216,165800,11248010080,967,967,967,967,0
|
|
20241216,165700,11248010080,967,967,967,967,0
|
|
20241216,165600,11248010080,967,967,967,967,0
|
|
20241216,165500,11248010080,967,967,967,967,0
|
|
20241216,165400,11248010080,967,967,967,967,0
|
|
20241216,165300,11248010080,967,967,967,967,0
|
|
20241216,165200,11248010080,967,967,967,967,0
|
|
20241216,165100,11248010080,967,967,967,967,0
|
|
20241216,165000,11248010080,967,967,967,967,0
|
|
20241216,164900,11248010080,967,967,967,967,0
|
|
20241216,164800,11248010080,967,967,967,967,0
|
|
20241216,164700,11248010080,967,967,967,967,0
|
|
20241216,164600,11248010080,967,967,967,967,0
|
|
20241216,164500,11248010080,967,967,967,967,0
|
|
20241216,164400,11248010080,967,967,967,967,0
|
|
20241216,164300,11248010080,967,967,967,967,0
|
|
20241216,164200,11248010080,967,967,967,967,0
|
|
20241216,164100,11248010080,967,967,967,967,0
|
|
20241216,164000,11248010080,967,967,967,967,0
|
|
20241216,163900,11248010080,967,967,967,967,0
|
|
20241216,163800,11248010080,967,967,967,967,0
|
|
20241216,163700,11248010080,967,967,967,967,0
|
|
20241216,163600,11248010080,967,967,967,967,0
|
|
20241216,163500,11248010080,967,967,967,967,0
|
|
20241216,163400,11248010080,967,967,967,967,89343
|
|
20241216,163300,11248010080,967,967,967,967,0
|
|
20241216,163200,11248010080,967,967,967,967,0
|
|
20241216,163100,11248010080,967,967,967,967,0
|
|
20241216,163000,11248010080,967,967,967,967,0
|
|
20241216,162900,11248010080,967,967,967,967,0
|
|
20241216,162800,11248010080,967,967,967,967,0
|
|
20241216,162700,11248010080,967,967,967,967,0
|
|
20241216,162600,11248010080,967,967,967,967,0
|
|
20241216,162500,11248010080,967,967,967,967,0
|
|
20241216,162400,11248010080,967,967,967,967,0
|
|
20241216,162300,11248010080,967,967,967,967,0
|
|
20241216,162200,11248010080,967,967,967,967,0
|
|
20241216,162100,11248010080,967,967,967,967,0
|
|
20241216,162000,11248010080,967,967,967,967,0
|
|
20241216,161900,11248010080,967,967,967,967,0
|
|
20241216,161800,11248010080,967,967,967,967,0
|
|
20241216,161700,11248010080,967,967,967,967,0
|
|
20241216,161600,11248010080,967,967,967,967,0
|
|
20241216,161500,11248010080,967,967,967,967,0
|
|
20241216,161400,11248010080,967,967,967,967,0
|
|
20241216,161300,11248010080,967,967,967,967,0
|
|
20241216,161200,11248010080,967,967,967,967,0
|
|
20241216,161100,11248010080,967,967,967,967,0
|
|
20241216,161000,11248010080,967,967,967,967,0
|
|
20241216,160900,11248010080,967,967,967,967,0
|
|
20241216,160800,11248010080,967,967,967,967,0
|
|
20241216,160700,11248010080,967,967,967,967,0
|
|
20241216,160600,11248010080,967,967,967,967,0
|
|
20241216,160500,11248010080,967,967,967,967,0
|
|
20241216,160400,11248010080,967,967,967,967,89343
|
|
20241216,160300,11248010080,967,967,967,967,0
|
|
20241216,160200,11248010080,967,967,967,967,0
|
|
20241216,160100,11248010080,967,967,967,967,0
|
|
20241216,160000,11248010080,967,967,967,967,0
|
|
20241216,155900,11248010080,967,967,967,967,0
|
|
20241216,155800,11248010080,967,967,967,967,0
|
|
20241216,155700,11248010080,967,967,967,967,0
|
|
20241216,155600,11248010080,967,967,967,967,0
|
|
20241216,155500,11248010080,967,967,967,967,0
|
|
20241216,155400,11248010080,967,967,967,967,0
|
|
20241216,155300,11248010080,967,967,967,967,0
|
|
20241216,155200,11248010080,967,967,967,967,0
|
|
20241216,155100,11248010080,967,967,967,967,0
|
|
20241216,155000,11248010080,967,967,967,967,0
|
|
20241216,154900,11248010080,967,967,967,967,0
|
|
20241216,154800,11248010080,967,967,967,967,0
|
|
20241216,154700,11248010080,967,967,967,967,0
|
|
20241216,154600,11248010080,967,967,967,967,0
|
|
20241216,154500,11248010080,967,967,967,967,0
|
|
20241216,154400,11248010080,967,967,967,967,0
|
|
20241216,154300,11248010080,967,967,967,967,0
|
|
20241216,154200,11248010080,967,967,967,967,0
|
|
20241216,154100,11248010080,967,967,967,967,0
|
|
20241216,154000,11248010080,967,967,967,967,0
|
|
20241216,153900,11248010080,967,967,967,967,0
|
|
20241216,153800,11248010080,967,967,967,967,0
|
|
20241216,153700,11248010080,967,967,967,967,0
|
|
20241216,153600,11248010080,967,967,967,967,0
|
|
20241216,153500,11248010080,967,967,967,967,0
|
|
20241216,153400,11248010080,967,967,967,967,89343
|
|
20241216,153300,11248010080,967,967,967,967,0
|
|
20241216,153200,11248010080,967,967,967,967,0
|
|
20241216,153100,11248010080,967,967,967,967,0
|
|
20241216,153000,11248010080,967,967,967,967,89343
|
|
20241216,152900,11161615399,967,967,967,967,0
|
|
20241216,152800,11161615399,967,967,967,967,0
|
|
20241216,152700,11161615399,967,967,967,967,0
|
|
20241216,152600,11161615399,967,967,967,967,0
|
|
20241216,152500,11161615399,967,967,967,967,0
|
|
20241216,152400,11161615399,967,967,967,967,0
|
|
20241216,152300,11161615399,967,967,967,967,0
|
|
20241216,152200,11161615399,967,967,967,967,0
|
|
20241216,152100,11161615399,967,967,967,967,0
|
|
20241216,152000,11161615399,967,967,967,967,0
|
|
20241216,151900,11161615399,967,968,969,964,48220
|
|
20241216,151800,11115000163,968,971,971,968,28577
|
|
20241216,151700,11087308485,970,972,973,970,33467
|
|
20241216,151600,11054806677,972,972,973,972,16935
|
|
20241216,151500,11038345787,973,973,973,972,33700
|
|
20241216,151400,11005575381,973,973,973,972,8028
|
|
20241216,151300,10997767889,971,972,973,971,14901
|
|
20241216,151200,10983284467,973,973,973,972,7143
|
|
20241216,151100,10976337177,971,972,973,971,25088
|
|
20241216,151000,10951957855,973,973,973,971,54767
|
|
20241216,150900,10898711851,973,973,973,972,21990
|
|
20241216,150800,10877326597,971,969,973,969,84850
|
|
20241216,150700,10794966791,969,968,969,968,9118
|
|
20241216,150600,10786133843,968,968,970,967,25994
|
|
20241216,150500,10760969953,968,966,968,966,30137
|
|
20241216,150400,10731820189,965,968,968,965,50915
|
|
20241216,150300,10682626335,968,968,969,967,12905
|
|
20241216,150200,10670139558,968,969,969,968,18759
|
|
20241216,150100,10651973924,969,969,969,969,5328
|
|
20241216,150000,10646811092,970,970,970,969,4245
|
|
20241216,145900,10642695647,970,970,970,969,18837
|
|
20241216,145800,10624442124,970,969,970,969,4919
|
|
20241216,145700,10619674371,970,970,971,969,18698
|
|
20241216,145600,10601543092,970,970,971,970,10734
|
|
20241216,145500,10591122795,971,971,971,970,1808
|
|
20241216,145400,10589367847,972,971,972,968,48957
|
|
20241216,145300,10541890821,970,971,972,970,41685
|
|
20241216,145200,10501433614,971,970,972,970,38581
|
|
20241216,145100,10464002009,970,970,971,970,9238
|
|
20241216,145000,10455038102,970,969,971,968,11883
|
|
20241216,144900,10443514718,970,971,971,969,25456
|
|
20241216,144800,10418814970,972,971,973,971,6404
|
|
20241216,144700,10412591278,971,971,971,971,7886
|
|
20241216,144600,10404933972,971,971,971,970,13399
|
|
20241216,144500,10391935558,971,971,971,969,24256
|
|
20241216,144400,10368400552,971,973,975,971,47568
|
|
20241216,144300,10322130204,973,972,975,971,75939
|
|
20241216,144200,10248193380,972,972,973,970,43443
|
|
20241216,144100,10205988415,973,972,973,971,22884
|
|
20241216,144000,10183739534,972,967,976,966,82204
|
|
20241216,143900,10103940924,968,963,968,963,18428
|
|
20241216,143800,10086173694,964,962,964,962,52328
|
|
20241216,143700,10035786147,962,963,963,962,7864
|
|
20241216,143600,10028220758,963,963,964,961,9030
|
|
20241216,143500,10019528704,962,963,963,961,30219
|
|
20241216,143400,9990472009,963,963,965,962,15244
|
|
20241216,143300,9975797417,964,966,966,964,7224
|
|
20241216,143200,9968832161,966,966,966,963,43136
|
|
20241216,143100,9927219511,966,967,967,966,10297
|
|
20241216,143000,9917271924,966,967,967,966,5457
|
|
20241216,142900,9911999518,967,968,968,966,23235
|
|
20241216,142800,9889531014,968,969,969,968,9239
|
|
20241216,142700,9880585947,969,968,969,968,5319
|
|
20241216,142600,9875436854,968,969,969,968,9281
|
|
20241216,142500,9866451126,969,970,970,968,13047
|
|
20241216,142400,9853808454,969,969,970,968,6845
|
|
20241216,142300,9847175648,969,966,969,966,1346
|
|
20241216,142200,9845874109,966,969,970,966,24283
|
|
20241216,142100,9822390916,969,968,970,968,13186
|
|
20241216,142000,9809615404,967,966,969,966,20285
|
|
20241216,141900,9789985438,966,966,967,966,3069
|
|
20241216,141800,9787019543,966,966,966,965,6587
|
|
20241216,141700,9780659197,966,966,966,965,20938
|
|
20241216,141600,9760441955,966,966,967,965,19474
|
|
20241216,141500,9741630031,967,968,968,966,10406
|
|
20241216,141400,9731572625,968,968,969,967,15003
|
|
20241216,141300,9717055008,968,969,970,967,24413
|
|
20241216,141200,9693397067,966,970,971,964,43582
|
|
20241216,141100,9651177733,970,975,976,969,60562
|
|
20241216,141000,9592251191,976,982,983,976,92270
|
|
20241216,140900,9501914455,981,982,983,981,51546
|
|
20241216,140800,9451297644,981,980,982,979,33424
|
|
20241216,140700,9418527196,979,982,983,978,21934
|
|
20241216,140600,9397019018,982,978,982,976,121113
|
|
20241216,140500,9278489713,978,981,981,975,99540
|
|
20241216,140400,9181106595,981,975,981,975,126112
|
|
20241216,140300,9057657383,976,971,976,971,77652
|
|
20241216,140200,8982049708,971,969,972,968,75517
|
|
20241216,140100,8908808023,968,964,968,964,67862
|
|
20241216,140000,8843227432,965,962,965,962,44623
|
|
20241216,135900,8800247607,961,961,961,961,4320
|
|
20241216,135800,8796096087,961,960,961,960,1983
|
|
20241216,135700,8794192207,960,960,960,959,4592
|
|
20241216,135600,8789785168,960,962,962,960,7056
|
|
20241216,135500,8783008930,962,962,963,961,3898
|
|
20241216,135400,8779259654,963,962,963,961,16768
|
|
20241216,135300,8763117766,962,959,963,959,49208
|
|
20241216,135200,8715829083,959,960,960,957,26595
|
|
20241216,135100,8690348422,959,960,960,959,3084
|
|
20241216,135000,8687389792,960,960,960,960,11329
|
|
20241216,134900,8676513952,960,960,960,959,3100
|
|
20241216,134800,8673539252,961,961,961,959,819
|
|
20241216,134700,8672753659,961,960,961,959,5556
|
|
20241216,134600,8667424950,959,962,963,959,13457
|
|
20241216,134500,8654509997,962,962,963,962,5145
|
|
20241216,134400,8649560455,962,962,963,962,12681
|
|
20241216,134300,8637360331,963,962,963,961,1572
|
|
20241216,134200,8635848089,962,961,963,960,30438
|
|
20241216,134100,8606562016,960,960,961,960,31790
|
|
20241216,134000,8576033414,960,959,960,959,6608
|
|
20241216,133900,8569694167,959,960,960,959,4414
|
|
20241216,133800,8565460760,960,960,960,960,5840
|
|
20241216,133700,8559854360,960,960,961,960,3112
|
|
20241216,133600,8556865818,961,961,962,961,9587
|
|
20241216,133500,8547651046,961,962,962,961,13521
|
|
20241216,133400,8534648476,962,960,962,960,10787
|
|
20241216,133300,8524289079,960,961,962,960,7465
|
|
20241216,133200,8517116483,961,961,961,960,3067
|
|
20241216,133100,8514169456,960,960,960,958,33873
|
|
20241216,133000,8481654697,960,959,960,959,1772
|
|
20241216,132900,8479954402,959,959,959,959,4329
|
|
20241216,132800,8475802891,959,958,959,958,9760
|
|
20241216,132700,8466444327,959,959,959,959,2093
|
|
20241216,132600,8464437140,959,958,959,958,3295
|
|
20241216,132500,8461278846,958,959,959,958,5158
|
|
20241216,132400,8456333594,959,959,959,958,4172
|
|
20241216,132300,8452332900,959,959,959,958,7824
|
|
20241216,132200,8444830477,959,958,959,958,22162
|
|
20241216,132100,8423597414,958,958,959,958,6087
|
|
20241216,132000,8417765968,959,959,959,958,2079
|
|
20241216,131900,8415774141,959,958,959,958,2347
|
|
20241216,131800,8413524048,958,958,958,957,11689
|
|
20241216,131700,8402326986,958,957,958,957,2306
|
|
20241216,131600,8400119023,957,957,958,957,1233
|
|
20241216,131500,8398939041,957,957,957,957,13282
|
|
20241216,131400,8386228167,958,958,958,957,13916
|
|
20241216,131300,8372900940,958,957,958,957,4551
|
|
20241216,131200,8368545462,958,958,958,957,7777
|
|
20241216,131100,8361098443,958,956,958,956,18405
|
|
20241216,131000,8343486956,957,956,957,956,16577
|
|
20241216,130900,8327624715,956,957,957,956,852
|
|
20241216,130800,8326809928,956,957,957,956,1439
|
|
20241216,130700,8325433317,957,957,957,956,3178
|
|
20241216,130600,8322395021,956,956,957,956,27179
|
|
20241216,130500,8296393786,956,956,956,955,14593
|
|
20241216,130400,8282452187,956,956,956,955,3280
|
|
20241216,130300,8279317524,956,957,957,955,8751
|
|
20241216,130200,8270954427,957,955,957,955,3869
|
|
20241216,130100,8267258554,955,956,957,955,16539
|
|
20241216,130000,8251459382,956,957,957,956,2643
|
|
20241216,125900,8248931988,957,957,957,956,3221
|
|
20241216,125800,8245849676,957,956,957,954,6732
|
|
20241216,125700,8239424432,956,955,956,955,11638
|
|
20241216,125600,8228300074,955,955,956,955,4802
|
|
20241216,125500,8223713664,955,954,955,954,8535
|
|
20241216,125400,8215564239,955,955,955,954,15492
|
|
20241216,125300,8200782529,955,955,955,954,28019
|
|
20241216,125200,8174034650,955,956,956,954,27012
|
|
20241216,125100,8148246435,956,955,956,955,3123
|
|
20241216,125000,8145263447,955,955,955,954,31948
|
|
20241216,124900,8114782539,955,955,955,954,7491
|
|
20241216,124800,8107635428,955,955,955,955,17762
|
|
20241216,124700,8090672718,955,956,956,955,3535
|
|
20241216,124600,8087296279,956,958,958,956,4967
|
|
20241216,124500,8082547751,956,955,956,955,6318
|
|
20241216,124400,8076508952,956,955,956,954,9128
|
|
20241216,124300,8067792656,955,955,955,954,8488
|
|
20241216,124200,8059688543,954,954,955,954,7860
|
|
20241216,124100,8052182347,954,956,956,954,29792
|
|
20241216,124000,8023732635,955,956,956,955,16892
|
|
20241216,123900,8007599038,956,956,956,955,3873
|
|
20241216,123800,8003899399,955,956,956,955,49582
|
|
20241216,123700,7956547833,956,957,957,956,21440
|
|
20241216,123600,7936050592,957,958,958,956,34122
|
|
20241216,123500,7903381695,958,957,958,957,2993
|
|
20241216,123400,7900516094,957,958,958,957,4846
|
|
20241216,123300,7895878087,957,956,957,956,18338
|
|
20241216,123200,7878329922,956,957,957,956,2638
|
|
20241216,123100,7875807729,957,955,957,955,14324
|
|
20241216,123000,7862126771,956,957,958,955,14199
|
|
20241216,122900,7848549266,958,957,958,957,832
|
|
20241216,122800,7847752708,957,958,958,957,1598
|
|
20241216,122700,7846222685,958,956,958,956,4736
|
|
20241216,122600,7841688551,956,958,958,956,10053
|
|
20241216,122500,7832075469,958,957,958,957,4586
|
|
20241216,122400,7827686256,956,956,956,955,1699
|
|
20241216,122300,7826062013,956,956,956,955,5843
|
|
20241216,122200,7820478193,956,956,956,955,9573
|
|
20241216,122100,7811334676,955,956,956,955,5271
|
|
20241216,122000,7806296200,956,956,957,955,14018
|
|
20241216,121900,7792894972,956,956,956,956,7480
|
|
20241216,121800,7785744092,956,956,957,956,16353
|
|
20241216,121700,7770105624,956,956,957,956,6031
|
|
20241216,121600,7764339602,956,958,958,956,9669
|
|
20241216,121500,7755093354,958,958,959,956,50307
|
|
20241216,121400,7706962981,958,957,958,957,29450
|
|
20241216,121300,7678762377,957,957,957,956,4000
|
|
20241216,121200,7674935377,957,957,957,957,22164
|
|
20241216,121100,7653724429,957,957,958,957,3807
|
|
20241216,121000,7650080930,957,958,958,956,926
|
|
20241216,120900,7649195035,957,958,958,957,1341
|
|
20241216,120800,7647911314,957,958,958,957,13071
|
|
20241216,120700,7635400952,958,957,958,957,3084
|
|
20241216,120600,7632448834,957,957,957,956,14503
|
|
20241216,120500,7618569763,957,958,958,957,26383
|
|
20241216,120400,7593321165,957,958,958,957,5721
|
|
20241216,120300,7587846150,957,958,958,957,25020
|
|
20241216,120200,7563877667,958,959,959,958,1022
|
|
20241216,120100,7562898175,959,959,959,959,586
|
|
20241216,120000,7562336201,959,959,959,958,625
|
|
20241216,115900,7561736928,958,958,959,958,5546
|
|
20241216,115800,7556423453,958,958,959,958,2093
|
|
20241216,115700,7554417690,958,960,960,958,6407
|
|
20241216,115600,7548272776,960,959,960,959,3979
|
|
20241216,115500,7544453198,958,959,960,958,19395
|
|
20241216,115400,7525841702,958,957,958,957,4335
|
|
20241216,115300,7521689041,958,958,958,957,6731
|
|
20241216,115200,7515244499,958,957,958,957,1140
|
|
20241216,115100,7514152856,958,957,958,957,4183
|
|
20241216,115000,7510149703,957,958,958,957,22070
|
|
20241216,114900,7489028302,958,960,960,957,5244
|
|
20241216,114800,7484007157,958,959,960,958,9244
|
|
20241216,114700,7475148083,959,958,959,958,2517
|
|
20241216,114600,7472736547,958,959,960,958,22970
|
|
20241216,114500,7450701531,960,960,960,959,2396
|
|
20241216,114400,7448402663,960,959,960,959,6271
|
|
20241216,114300,7442383733,960,960,960,959,2890
|
|
20241216,114200,7439609483,960,960,960,960,17698
|
|
20241216,114100,7422619403,960,961,961,960,3731
|
|
20241216,114000,7419035364,961,961,961,960,6317
|
|
20241216,113900,7412964789,961,961,961,960,12523
|
|
20241216,113800,7400930231,961,962,962,961,7736
|
|
20241216,113700,7393490711,962,961,962,961,1450
|
|
20241216,113600,7392095812,962,961,962,960,1478
|
|
20241216,113500,7390675948,961,962,962,961,5462
|
|
20241216,113400,7385423885,961,961,962,961,14502
|
|
20241216,113300,7371477397,960,960,960,959,2011
|
|
20241216,113200,7369546937,960,959,960,958,12616
|
|
20241216,113100,7357439625,959,959,959,958,9644
|
|
20241216,113000,7348199586,959,958,959,958,2250
|
|
20241216,112900,7346043845,958,957,958,956,2723
|
|
20241216,112800,7343438901,957,957,957,957,2412
|
|
20241216,112700,7341130617,957,957,957,956,17765
|
|
20241216,112600,7324141354,957,957,957,956,22083
|
|
20241216,112500,7303012550,957,957,957,956,7162
|
|
20241216,112400,7296163885,957,956,957,955,41323
|
|
20241216,112300,7256657255,955,956,956,955,9588
|
|
20241216,112200,7247496050,956,956,956,955,9835
|
|
20241216,112100,7238095310,956,956,956,955,16644
|
|
20241216,112000,7222188528,956,956,956,955,31318
|
|
20241216,111900,7192278063,956,956,957,955,22223
|
|
20241216,111800,7171031954,956,956,956,955,20906
|
|
20241216,111700,7151061860,956,957,957,955,52842
|
|
20241216,111600,7100546626,956,957,957,956,4231
|
|
20241216,111500,7096498925,957,957,959,957,2385
|
|
20241216,111400,7094216475,959,958,959,957,34491
|
|
20241216,111300,7061206847,957,957,958,957,952
|
|
20241216,111200,7060295677,957,958,959,957,7299
|
|
20241216,111100,7053301486,958,958,958,957,14530
|
|
20241216,111000,7039383974,958,957,958,957,11355
|
|
20241216,110900,7028515655,958,957,958,957,8945
|
|
20241216,110800,7019955283,957,957,958,957,10011
|
|
20241216,110700,7010374350,958,957,958,957,1023
|
|
20241216,110600,7009394842,958,959,959,957,17762
|
|
20241216,110500,6992371036,960,959,960,959,6470
|
|
20241216,110400,6986160844,959,960,960,959,2648
|
|
20241216,110300,6983619992,960,959,960,959,7418
|
|
20241216,110200,6976503862,959,959,959,958,4996
|
|
20241216,110100,6971713547,959,958,959,958,20695
|
|
20241216,110000,6951873767,958,958,959,958,14675
|
|
20241216,105900,6937815115,959,958,959,958,845
|
|
20241216,105800,6937005159,959,958,959,957,4025
|
|
20241216,105700,6933148864,958,957,958,957,4900
|
|
20241216,105600,6928457886,958,959,959,957,20098
|
|
20241216,105500,6909199073,959,958,960,958,12425
|
|
20241216,105400,6897286546,958,958,958,958,17466
|
|
20241216,105300,6880554118,958,957,958,956,19239
|
|
20241216,105200,6862156025,958,958,958,957,2439
|
|
20241216,105100,6859821714,958,956,958,956,5133
|
|
20241216,105000,6854906986,956,957,957,956,5797
|
|
20241216,104900,6849363754,957,958,958,957,9788
|
|
20241216,104800,6839991648,958,958,959,958,10704
|
|
20241216,104700,6829735926,958,958,959,958,5250
|
|
20241216,104600,6824705740,958,958,959,958,5531
|
|
20241216,104500,6819406941,958,956,959,956,10750
|
|
20241216,104400,6809123797,956,957,958,956,60830
|
|
20241216,104300,6750910535,957,957,959,957,980
|
|
20241216,104200,6749971988,957,957,959,957,19659
|
|
20241216,104100,6731130762,956,957,958,956,30443
|
|
20241216,104000,6701998772,957,957,957,956,6642
|
|
20241216,103900,6695642883,957,958,958,957,4275
|
|
20241216,103800,6691551663,958,959,959,956,31862
|
|
20241216,103700,6661048005,959,959,959,958,1355
|
|
20241216,103600,6659748583,958,958,959,958,1690
|
|
20241216,103500,6658129547,959,958,959,957,16604
|
|
20241216,103400,6642219626,958,958,958,957,5479
|
|
20241216,103300,6636973982,957,959,959,957,3313
|
|
20241216,103200,6633801948,957,958,959,957,18897
|
|
20241216,103100,6615700739,958,959,959,958,26222
|
|
20241216,103000,6590579052,958,959,960,958,6338
|
|
20241216,102900,6584502308,959,957,959,957,15913
|
|
20241216,102800,6569264936,958,959,959,958,14229
|
|
20241216,102700,6555626240,959,959,959,958,12248
|
|
20241216,102600,6543888209,959,958,959,957,7729
|
|
20241216,102500,6536483052,958,958,958,957,16790
|
|
20241216,102400,6520402107,958,961,961,958,10247
|
|
20241216,102300,6510577817,960,960,961,957,23861
|
|
20241216,102200,6487679184,957,959,960,957,7609
|
|
20241216,102100,6480384837,960,957,960,956,31610
|
|
20241216,102000,6450131884,957,958,958,956,20123
|
|
20241216,101900,6430875313,957,957,958,956,40401
|
|
20241216,101800,6392213269,957,959,959,957,31150
|
|
20241216,101700,6362397000,959,958,959,957,5856
|
|
20241216,101600,6356790662,957,959,959,957,21075
|
|
20241216,101500,6336602334,959,959,960,958,13607
|
|
20241216,101400,6323547614,960,961,961,958,18301
|
|
20241216,101300,6305991094,960,961,961,960,40532
|
|
20241216,101200,6267078811,960,961,962,960,16208
|
|
20241216,101100,6251509059,961,962,962,961,27594
|
|
20241216,101000,6224990173,961,962,962,961,15516
|
|
20241216,100900,6210074611,962,963,963,962,13919
|
|
20241216,100800,6196684518,963,962,963,962,21030
|
|
20241216,100700,6176447498,962,964,964,962,38652
|
|
20241216,100600,6139239590,964,965,965,963,10727
|
|
20241216,100500,6128897905,965,966,966,963,11565
|
|
20241216,100400,6117739439,966,966,967,963,27699
|
|
20241216,100300,6091011583,966,963,967,963,39635
|
|
20241216,100200,6052726903,965,964,965,963,45316
|
|
20241216,100100,6009043295,965,966,966,964,52386
|
|
20241216,100000,5958494397,965,966,966,965,32228
|
|
20241216,095900,5927387745,966,966,966,965,13013
|
|
20241216,095800,5914825289,966,967,967,965,65538
|
|
20241216,095700,5851526629,966,967,968,966,72051
|
|
20241216,095600,5781881262,968,966,968,966,14730
|
|
20241216,095500,5767637259,967,967,967,966,27939
|
|
20241216,095400,5740634015,966,966,967,966,12990
|
|
20241216,095300,5728085453,966,966,966,965,34883
|
|
20241216,095200,5694394534,966,966,967,965,14581
|
|
20241216,095100,5680305824,965,964,966,964,39450
|
|
20241216,095000,5642224521,964,966,967,964,58921
|
|
20241216,094900,5585358925,967,964,967,964,53740
|
|
20241216,094800,5533495057,964,963,965,962,41410
|
|
20241216,094700,5493579688,962,959,963,959,83820
|
|
20241216,094600,5413048137,960,958,960,958,34641
|
|
20241216,094500,5379832342,958,958,959,957,54189
|
|
20241216,094400,5327954678,957,957,960,957,34961
|
|
20241216,094300,5294459253,957,956,957,955,26408
|
|
20241216,094200,5269205173,956,955,956,955,18750
|
|
20241216,094100,5251285100,955,954,956,953,56666
|
|
20241216,094000,5197215692,953,953,954,953,25653
|
|
20241216,093900,5172763790,954,953,954,953,13341
|
|
20241216,093800,5160049101,954,954,954,953,7935
|
|
20241216,093700,5152484016,954,953,954,952,7465
|
|
20241216,093600,5145369407,953,954,954,952,4214
|
|
20241216,093500,5141355020,952,951,954,951,60073
|
|
20241216,093400,5084147460,951,953,953,951,47796
|
|
20241216,093300,5038679224,953,952,953,951,62814
|
|
20241216,093200,4978875516,953,955,955,952,39437
|
|
20241216,093100,4941297317,954,954,955,952,63381
|
|
20241216,093000,4880867506,954,953,954,952,25028
|
|
20241216,092900,4857016525,954,956,956,953,62901
|
|
20241216,092800,4797055162,954,956,956,954,75117
|
|
20241216,092700,4725336079,956,958,958,955,30819
|
|
20241216,092600,4695887656,956,956,957,955,98486
|
|
20241216,092500,4601717809,956,957,957,955,20882
|
|
20241216,092400,4581748375,956,956,957,955,19374
|
|
20241216,092300,4563229112,955,954,955,952,122344
|
|
20241216,092200,4446519884,955,955,955,954,36316
|
|
20241216,092100,4411858678,955,957,957,954,93696
|
|
20241216,092000,4322351789,957,957,958,956,63881
|
|
20241216,091900,4261242504,957,957,959,956,55041
|
|
20241216,091800,4208540783,958,956,958,955,44245
|
|
20241216,091700,4166218452,956,959,959,955,96251
|
|
20241216,091600,4074100053,959,958,963,957,160339
|
|
20241216,091500,3920068385,958,962,962,955,136626
|
|
20241216,091400,3789110510,960,962,965,960,89005
|
|
20241216,091300,3703394805,963,961,964,960,116212
|
|
20241216,091200,3591615994,961,958,961,958,103114
|
|
20241216,091100,3492697379,958,953,959,952,71453
|
|
20241216,091000,3424389361,952,952,953,947,132645
|
|
20241216,090900,3298299940,951,951,954,947,209966
|
|
20241216,090800,3098467524,947,945,951,943,358379
|
|
20241216,090700,2759587074,945,953,953,945,524981
|
|
20241216,090600,2261935074,953,953,955,951,174843
|
|
20241216,090500,2095308070,953,954,955,951,314043
|
|
20241216,090400,1796088239,953,960,962,953,265911
|
|
20241216,090300,1541797458,962,962,966,959,287540
|
|
20241216,090200,1265104287,961,954,962,953,213093
|
|
20241216,090100,1061047840,960,953,964,950,304802
|
|
20241216,090000,769471651,964,996,996,945,771674
|