580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,183700,17523967818,630,630,630,630,106561
|
|
20241205,183600,17523967818,630,630,630,630,0
|
|
20241205,183500,17523967818,630,630,630,630,0
|
|
20241205,183400,17523967818,630,630,630,630,0
|
|
20241205,183300,17523967818,630,630,630,630,0
|
|
20241205,183200,17523967818,630,630,630,630,0
|
|
20241205,183100,17523967818,630,630,630,630,0
|
|
20241205,183000,17523967818,630,630,630,630,0
|
|
20241205,182900,17523967818,630,630,630,630,0
|
|
20241205,182800,17523967818,630,630,630,630,0
|
|
20241205,182700,17523967818,630,630,630,630,0
|
|
20241205,182600,17523967818,630,630,630,630,0
|
|
20241205,182500,17523967818,630,630,630,630,0
|
|
20241205,182400,17523967818,630,630,630,630,0
|
|
20241205,182300,17523967818,630,630,630,630,0
|
|
20241205,182200,17523967818,630,630,630,630,0
|
|
20241205,182100,17523967818,630,630,630,630,0
|
|
20241205,182000,17523967818,630,630,630,630,0
|
|
20241205,181900,17523967818,630,630,630,630,0
|
|
20241205,181800,17523967818,630,630,630,630,0
|
|
20241205,181700,17523967818,630,630,630,630,0
|
|
20241205,181600,17523967818,630,630,630,630,0
|
|
20241205,181500,17523967818,630,630,630,630,0
|
|
20241205,181400,17523967818,630,630,630,630,0
|
|
20241205,181300,17523967818,630,630,630,630,0
|
|
20241205,181200,17523967818,630,630,630,630,0
|
|
20241205,181100,17523967818,630,630,630,630,0
|
|
20241205,181000,17523967818,630,630,630,630,0
|
|
20241205,180900,17523967818,630,630,630,630,0
|
|
20241205,180800,17523967818,630,630,630,630,0
|
|
20241205,180700,17523967818,630,630,630,630,106561
|
|
20241205,180600,17523967818,630,630,630,630,0
|
|
20241205,180500,17523967818,630,630,630,630,0
|
|
20241205,180400,17523967818,630,630,630,630,0
|
|
20241205,180300,17523967818,630,630,630,630,0
|
|
20241205,180200,17523967818,630,630,630,630,0
|
|
20241205,180100,17523967818,630,630,630,630,0
|
|
20241205,180000,17523967818,630,630,630,630,0
|
|
20241205,175900,17523967818,630,630,630,630,0
|
|
20241205,175800,17523967818,630,630,630,630,0
|
|
20241205,175700,17523967818,630,630,630,630,0
|
|
20241205,175600,17523967818,630,630,630,630,0
|
|
20241205,175500,17523967818,630,630,630,630,0
|
|
20241205,175400,17523967818,630,630,630,630,0
|
|
20241205,175300,17523967818,630,630,630,630,0
|
|
20241205,175200,17523967818,630,630,630,630,0
|
|
20241205,175100,17523967818,630,630,630,630,0
|
|
20241205,175000,17523967818,630,630,630,630,0
|
|
20241205,174900,17523967818,630,630,630,630,0
|
|
20241205,174800,17523967818,630,630,630,630,0
|
|
20241205,174700,17523967818,630,630,630,630,0
|
|
20241205,174600,17523967818,630,630,630,630,0
|
|
20241205,174500,17523967818,630,630,630,630,0
|
|
20241205,174400,17523967818,630,630,630,630,0
|
|
20241205,174300,17523967818,630,630,630,630,0
|
|
20241205,174200,17523967818,630,630,630,630,0
|
|
20241205,174100,17523967818,630,630,630,630,0
|
|
20241205,174000,17523967818,630,630,630,630,0
|
|
20241205,173900,17523967818,630,630,630,630,0
|
|
20241205,173800,17523967818,630,630,630,630,0
|
|
20241205,173700,17523967818,630,630,630,630,106561
|
|
20241205,173600,17523967818,630,630,630,630,0
|
|
20241205,173500,17523967818,630,630,630,630,0
|
|
20241205,173400,17523967818,630,630,630,630,0
|
|
20241205,173300,17523967818,630,630,630,630,0
|
|
20241205,173200,17523967818,630,630,630,630,0
|
|
20241205,173100,17523967818,630,630,630,630,0
|
|
20241205,173000,17523967818,630,630,630,630,0
|
|
20241205,172900,17523967818,630,630,630,630,0
|
|
20241205,172800,17523967818,630,630,630,630,0
|
|
20241205,172700,17523967818,630,630,630,630,0
|
|
20241205,172600,17523967818,630,630,630,630,0
|
|
20241205,172500,17523967818,630,630,630,630,0
|
|
20241205,172400,17523967818,630,630,630,630,0
|
|
20241205,172300,17523967818,630,630,630,630,0
|
|
20241205,172200,17523967818,630,630,630,630,0
|
|
20241205,172100,17523967818,630,630,630,630,0
|
|
20241205,172000,17523967818,630,630,630,630,0
|
|
20241205,171900,17523967818,630,630,630,630,0
|
|
20241205,171800,17523967818,630,630,630,630,0
|
|
20241205,171700,17523967818,630,630,630,630,0
|
|
20241205,171600,17523967818,630,630,630,630,0
|
|
20241205,171500,17523967818,630,630,630,630,0
|
|
20241205,171400,17523967818,630,630,630,630,0
|
|
20241205,171300,17523967818,630,630,630,630,0
|
|
20241205,171200,17523967818,630,630,630,630,0
|
|
20241205,171100,17523967818,630,630,630,630,0
|
|
20241205,171000,17523967818,630,630,630,630,0
|
|
20241205,170900,17523967818,630,630,630,630,0
|
|
20241205,170800,17523967818,630,630,630,630,0
|
|
20241205,170700,17523967818,630,630,630,630,106561
|
|
20241205,170600,17523967818,630,630,630,630,0
|
|
20241205,170500,17523967818,630,630,630,630,0
|
|
20241205,170400,17523967818,630,630,630,630,0
|
|
20241205,170300,17523967818,630,630,630,630,0
|
|
20241205,170200,17523967818,630,630,630,630,0
|
|
20241205,170100,17523967818,630,630,630,630,0
|
|
20241205,170000,17523967818,630,630,630,630,0
|
|
20241205,165900,17523967818,630,630,630,630,0
|
|
20241205,165800,17523967818,630,630,630,630,0
|
|
20241205,165700,17523967818,630,630,630,630,0
|
|
20241205,165600,17523967818,630,630,630,630,0
|
|
20241205,165500,17523967818,630,630,630,630,0
|
|
20241205,165400,17523967818,630,630,630,630,0
|
|
20241205,165300,17523967818,630,630,630,630,0
|
|
20241205,165200,17523967818,630,630,630,630,0
|
|
20241205,165100,17523967818,630,630,630,630,0
|
|
20241205,165000,17523967818,630,630,630,630,0
|
|
20241205,164900,17523967818,630,630,630,630,0
|
|
20241205,164800,17523967818,630,630,630,630,0
|
|
20241205,164700,17523967818,630,630,630,630,0
|
|
20241205,164600,17523967818,630,630,630,630,0
|
|
20241205,164500,17523967818,630,630,630,630,0
|
|
20241205,164400,17523967818,630,630,630,630,0
|
|
20241205,164300,17523967818,630,630,630,630,0
|
|
20241205,164200,17523967818,630,630,630,630,0
|
|
20241205,164100,17523967818,630,630,630,630,0
|
|
20241205,164000,17523967818,630,630,630,630,0
|
|
20241205,163900,17523967818,630,630,630,630,0
|
|
20241205,163800,17523967818,630,630,630,630,0
|
|
20241205,163700,17523967818,630,630,630,630,106561
|
|
20241205,163600,17523967818,630,630,630,630,0
|
|
20241205,163500,17523967818,630,630,630,630,0
|
|
20241205,163400,17523967818,630,630,630,630,0
|
|
20241205,163300,17523967818,630,630,630,630,0
|
|
20241205,163200,17523967818,630,630,630,630,0
|
|
20241205,163100,17523967818,630,630,630,630,0
|
|
20241205,163000,17523967818,630,630,630,630,0
|
|
20241205,162900,17523967818,630,630,630,630,0
|
|
20241205,162800,17523967818,630,630,630,630,0
|
|
20241205,162700,17523967818,630,630,630,630,0
|
|
20241205,162600,17523967818,630,630,630,630,0
|
|
20241205,162500,17523967818,630,630,630,630,0
|
|
20241205,162400,17523967818,630,630,630,630,0
|
|
20241205,162300,17523967818,630,630,630,630,0
|
|
20241205,162200,17523967818,630,630,630,630,0
|
|
20241205,162100,17523967818,630,630,630,630,0
|
|
20241205,162000,17523967818,630,630,630,630,0
|
|
20241205,161900,17523967818,630,630,630,630,0
|
|
20241205,161800,17523967818,630,630,630,630,0
|
|
20241205,161700,17523967818,630,630,630,630,0
|
|
20241205,161600,17523967818,630,630,630,630,0
|
|
20241205,161500,17523967818,630,630,630,630,0
|
|
20241205,161400,17523967818,630,630,630,630,0
|
|
20241205,161300,17523967818,630,630,630,630,0
|
|
20241205,161200,17523967818,630,630,630,630,0
|
|
20241205,161100,17523967818,630,630,630,630,0
|
|
20241205,161000,17523967818,630,630,630,630,0
|
|
20241205,160900,17523967818,630,630,630,630,0
|
|
20241205,160800,17523967818,630,630,630,630,0
|
|
20241205,160700,17523967818,630,630,630,630,106561
|
|
20241205,160600,17523967818,630,630,630,630,0
|
|
20241205,160500,17523967818,630,630,630,630,0
|
|
20241205,160400,17523967818,630,630,630,630,0
|
|
20241205,160300,17523967818,630,630,630,630,0
|
|
20241205,160200,17523967818,630,630,630,630,0
|
|
20241205,160100,17523967818,630,630,630,630,0
|
|
20241205,160000,17523967818,630,630,630,630,0
|
|
20241205,155900,17523967818,630,630,630,630,0
|
|
20241205,155800,17523967818,630,630,630,630,0
|
|
20241205,155700,17523967818,630,630,630,630,0
|
|
20241205,155600,17523967818,630,630,630,630,0
|
|
20241205,155500,17523967818,630,630,630,630,0
|
|
20241205,155400,17523967818,630,630,630,630,0
|
|
20241205,155300,17523967818,630,630,630,630,0
|
|
20241205,155200,17523967818,630,630,630,630,0
|
|
20241205,155100,17523967818,630,630,630,630,0
|
|
20241205,155000,17523967818,630,630,630,630,0
|
|
20241205,154900,17523967818,630,630,630,630,0
|
|
20241205,154800,17523967818,630,630,630,630,0
|
|
20241205,154700,17523967818,630,630,630,630,0
|
|
20241205,154600,17523967818,630,630,630,630,0
|
|
20241205,154500,17523967818,630,630,630,630,0
|
|
20241205,154400,17523967818,630,630,630,630,0
|
|
20241205,154300,17523967818,630,630,630,630,0
|
|
20241205,154200,17523967818,630,630,630,630,0
|
|
20241205,154100,17523967818,630,630,630,630,0
|
|
20241205,154000,17523967818,630,630,630,630,0
|
|
20241205,153900,17523967818,630,630,630,630,0
|
|
20241205,153800,17523967818,630,630,630,630,0
|
|
20241205,153700,17523967818,630,630,630,630,106561
|
|
20241205,153600,17523967818,630,630,630,630,0
|
|
20241205,153500,17523967818,630,630,630,630,0
|
|
20241205,153400,17523967818,630,630,630,630,0
|
|
20241205,153300,17523967818,630,630,630,630,0
|
|
20241205,153200,17523967818,630,630,630,630,0
|
|
20241205,153100,17523967818,630,630,630,630,0
|
|
20241205,153000,17523967818,630,630,630,630,106561
|
|
20241205,152900,17456834388,640,640,640,640,0
|
|
20241205,152800,17456834388,640,640,640,640,0
|
|
20241205,152700,17456834388,640,640,640,640,0
|
|
20241205,152600,17456834388,640,640,640,640,0
|
|
20241205,152500,17456834388,640,640,640,640,0
|
|
20241205,152400,17456834388,640,640,640,640,0
|
|
20241205,152300,17456834388,640,640,640,640,0
|
|
20241205,152200,17456834388,640,640,640,640,0
|
|
20241205,152100,17456834388,640,640,640,640,0
|
|
20241205,152000,17456834388,640,640,640,640,0
|
|
20241205,151900,17456834388,640,640,644,638,27537
|
|
20241205,151800,17439198058,640,637,640,637,21380
|
|
20241205,151700,17425562004,637,644,644,633,33187
|
|
20241205,151600,17404374620,642,647,649,641,29272
|
|
20241205,151500,17385523480,649,650,655,649,5538
|
|
20241205,151400,17381919981,651,655,655,650,17022
|
|
20241205,151300,17370793583,655,649,658,649,44951
|
|
20241205,151200,17341440074,649,644,650,644,12973
|
|
20241205,151100,17333043430,644,639,648,639,51024
|
|
20241205,151000,17300333124,637,638,642,637,19323
|
|
20241205,150900,17287990221,638,643,643,638,19486
|
|
20241205,150800,17275533172,638,632,644,632,8273
|
|
20241205,150700,17270274916,631,641,642,631,48082
|
|
20241205,150600,17239614262,640,645,645,640,7307
|
|
20241205,150500,17234921179,646,648,648,646,13897
|
|
20241205,150400,17225930585,648,651,653,648,29604
|
|
20241205,150300,17206669948,651,650,655,650,27644
|
|
20241205,150200,17188666264,649,650,650,647,5056
|
|
20241205,150100,17185387224,647,648,650,646,32189
|
|
20241205,150000,17164533221,648,648,650,648,3362
|
|
20241205,145900,17162353380,651,651,653,647,13330
|
|
20241205,145800,17153681765,651,653,653,650,2913
|
|
20241205,145700,17151783413,652,653,654,650,4347
|
|
20241205,145600,17148948002,653,650,653,650,4861
|
|
20241205,145500,17145782716,648,651,651,648,7483
|
|
20241205,145400,17140915412,651,651,652,648,2134
|
|
20241205,145300,17139526956,651,649,651,646,8085
|
|
20241205,145200,17134271420,649,646,652,645,10778
|
|
20241205,145100,17127305877,657,642,657,639,7485
|
|
20241205,145000,17122496641,643,636,643,635,6140
|
|
20241205,144900,17118587485,636,640,640,635,17196
|
|
20241205,144800,17107633128,640,640,641,639,10127
|
|
20241205,144700,17101158275,645,639,645,639,4418
|
|
20241205,144600,17098312440,645,638,645,637,29809
|
|
20241205,144500,17079291929,638,655,655,637,37957
|
|
20241205,144400,17054769441,652,655,659,641,8699
|
|
20241205,144300,17049096203,655,662,666,635,39688
|
|
20241205,144200,17023215056,660,670,670,660,37696
|
|
20241205,144100,16998098978,670,672,673,664,57544
|
|
20241205,144000,16959741296,666,663,675,658,79476
|
|
20241205,143900,16906267948,666,635,675,634,204832
|
|
20241205,143800,16770785818,636,635,636,633,979
|
|
20241205,143700,16770164880,633,630,634,630,5673
|
|
20241205,143600,16766584751,630,631,632,629,9617
|
|
20241205,143500,16760521957,631,632,632,631,12852
|
|
20241205,143400,16752406934,631,632,636,628,26403
|
|
20241205,143300,16735780977,637,631,639,629,34348
|
|
20241205,143200,16714128404,632,641,643,632,31565
|
|
20241205,143100,16694046408,641,640,641,638,6159
|
|
20241205,143000,16690115713,641,645,645,641,9181
|
|
20241205,142900,16684216042,645,643,645,643,3332
|
|
20241205,142800,16682073514,647,645,647,643,1271
|
|
20241205,142700,16681255723,646,645,647,645,12060
|
|
20241205,142600,16673460551,645,642,645,641,13979
|
|
20241205,142500,16664488784,642,639,642,639,10400
|
|
20241205,142400,16657820029,640,636,642,636,6933
|
|
20241205,142300,16653398576,642,642,642,636,3870
|
|
20241205,142200,16650930918,643,642,643,635,12736
|
|
20241205,142100,16642817882,637,647,647,637,22978
|
|
20241205,142000,16628047030,644,648,648,635,15486
|
|
20241205,141900,16618042485,646,634,649,634,23622
|
|
20241205,141800,16602992576,633,636,636,633,11008
|
|
20241205,141700,16596018000,636,636,637,636,1546
|
|
20241205,141600,16595033462,637,637,638,637,6191
|
|
20241205,141500,16591085686,638,633,638,633,6351
|
|
20241205,141400,16587050599,634,638,638,634,18452
|
|
20241205,141300,16575338041,639,643,643,639,8054
|
|
20241205,141200,16570175616,643,642,643,640,19365
|
|
20241205,141100,16557769534,642,641,642,640,716
|
|
20241205,141000,16557310720,642,643,643,639,7278
|
|
20241205,140900,16552652294,642,639,644,639,2106
|
|
20241205,140800,16551305727,635,638,639,635,14651
|
|
20241205,140700,16541961755,639,636,639,636,9797
|
|
20241205,140600,16535723372,636,638,638,636,14206
|
|
20241205,140500,16526677933,636,639,639,636,11562
|
|
20241205,140400,16519318448,639,638,639,637,4615
|
|
20241205,140300,16516377599,638,640,643,637,26047
|
|
20241205,140200,16499736568,640,645,645,640,40108
|
|
20241205,140100,16473971664,645,646,647,644,15198
|
|
20241205,140000,16464170247,646,648,649,646,8183
|
|
20241205,135900,16458879174,649,649,649,648,2892
|
|
20241205,135800,16457004150,648,648,650,648,2892
|
|
20241205,135700,16455128880,648,650,650,648,9243
|
|
20241205,135600,16449124418,653,650,653,650,1679
|
|
20241205,135500,16448032918,649,648,649,648,6221
|
|
20241205,135400,16443999242,648,650,650,648,28090
|
|
20241205,135300,16425758625,650,653,654,650,29608
|
|
20241205,135200,16406430027,653,653,655,653,8433
|
|
20241205,135100,16400921086,653,652,653,652,2365
|
|
20241205,135000,16399377174,650,654,654,650,54753
|
|
20241205,134900,16363601535,654,659,659,654,59650
|
|
20241205,134800,16324521125,659,659,659,657,7694
|
|
20241205,134700,16319458548,660,657,660,657,5567
|
|
20241205,134600,16315800393,657,657,658,657,7752
|
|
20241205,134500,16310706328,657,663,663,657,11406
|
|
20241205,134400,16303196804,665,665,666,663,15755
|
|
20241205,134300,16292716206,664,662,664,662,7052
|
|
20241205,134200,16288041763,661,661,661,661,2939
|
|
20241205,134100,16286099084,660,660,661,659,2263
|
|
20241205,134000,16284604577,660,658,660,658,6474
|
|
20241205,133900,16280339703,657,658,660,657,5003
|
|
20241205,133800,16277051221,662,662,662,653,43914
|
|
20241205,133700,16248141506,662,664,664,660,44123
|
|
20241205,133600,16218964680,664,664,664,663,8072
|
|
20241205,133500,16213607667,664,664,666,664,20960
|
|
20241205,133400,16199684955,665,667,667,665,2531
|
|
20241205,133300,16198001129,668,665,668,664,14980
|
|
20241205,133200,16188042792,665,665,668,665,1291
|
|
20241205,133100,16187184272,665,663,665,663,11568
|
|
20241205,133000,16179505410,664,665,665,664,8111
|
|
20241205,132900,16174119676,664,664,665,664,20741
|
|
20241205,132800,16160344824,664,665,666,664,14147
|
|
20241205,132700,16150927090,668,666,668,664,9368
|
|
20241205,132600,16144693318,667,667,667,666,17521
|
|
20241205,132500,16133017690,667,667,670,667,13882
|
|
20241205,132400,16123744401,669,666,669,665,11879
|
|
20241205,132300,16115823974,664,667,667,663,10562
|
|
20241205,132200,16108783493,663,667,669,662,30397
|
|
20241205,132100,16088563474,669,665,670,664,10645
|
|
20241205,132000,16081470419,665,670,671,664,49309
|
|
20241205,131900,16048627216,670,674,675,670,23016
|
|
20241205,131800,16033153851,677,679,679,673,41738
|
|
20241205,131700,16004899238,679,678,679,678,13116
|
|
20241205,131600,15996001962,679,675,679,675,38178
|
|
20241205,131500,15970122967,675,673,675,672,21979
|
|
20241205,131400,15955316424,673,674,675,673,6456
|
|
20241205,131300,15950965629,673,678,678,673,44480
|
|
20241205,131200,15920876147,677,678,678,675,48953
|
|
20241205,131100,15887737127,678,680,682,671,54703
|
|
20241205,131000,15850865605,682,673,682,672,59555
|
|
20241205,130900,15810522456,672,670,672,670,39325
|
|
20241205,130800,15784129490,670,668,670,666,13975
|
|
20241205,130700,15774782244,668,666,670,665,15830
|
|
20241205,130600,15764210744,663,663,667,661,53595
|
|
20241205,130500,15728664644,666,664,666,662,15565
|
|
20241205,130400,15718315423,663,662,664,660,17802
|
|
20241205,130300,15706542286,660,655,663,654,24366
|
|
20241205,130200,15690480750,654,666,666,652,40835
|
|
20241205,130100,15663534537,666,668,669,664,12986
|
|
20241205,130000,15654866674,664,668,669,663,6564
|
|
20241205,125900,15650492160,668,671,671,667,19409
|
|
20241205,125800,15637529145,667,670,672,667,21876
|
|
20241205,125700,15622916357,670,675,676,670,49987
|
|
20241205,125600,15589251562,675,670,676,669,32289
|
|
20241205,125500,15567557538,670,676,678,668,36542
|
|
20241205,125400,15543027561,676,676,687,674,92344
|
|
20241205,125300,15480259930,678,679,680,668,61062
|
|
20241205,125200,15438894661,679,670,680,665,107088
|
|
20241205,125100,15366380259,672,661,675,660,172688
|
|
20241205,125000,15251336700,661,660,661,656,21015
|
|
20241205,124900,15237470405,656,655,660,650,26290
|
|
20241205,124800,15220232704,656,664,664,656,85483
|
|
20241205,124700,15163632771,663,655,665,655,128400
|
|
20241205,124600,15078658478,658,649,658,647,19087
|
|
20241205,124500,15066201078,650,649,650,645,9795
|
|
20241205,124400,15059844425,649,647,649,644,11289
|
|
20241205,124300,15052557049,648,648,648,646,6298
|
|
20241205,124200,15048482053,648,649,650,648,8072
|
|
20241205,124100,15043250966,650,651,651,648,17778
|
|
20241205,124000,15031710505,650,647,650,647,12441
|
|
20241205,123900,15023627101,646,651,651,645,6618
|
|
20241205,123800,15019355069,652,646,652,643,10599
|
|
20241205,123700,15012497373,646,650,652,646,42780
|
|
20241205,123600,14984643074,646,644,652,642,3850
|
|
20241205,123500,14982157409,644,649,649,644,39702
|
|
20241205,123400,14956498900,649,661,661,646,79681
|
|
20241205,123300,14904483677,661,661,664,659,35631
|
|
20241205,123200,14880909099,661,662,662,657,56214
|
|
20241205,123100,14843769285,662,659,663,657,41529
|
|
20241205,123000,14816348143,659,653,659,653,65119
|
|
20241205,122900,14773587325,653,654,654,653,8253
|
|
20241205,122800,14768197597,655,651,655,645,35331
|
|
20241205,122700,14745167764,651,655,656,645,31052
|
|
20241205,122600,14724900369,655,652,655,650,31214
|
|
20241205,122500,14704530949,652,643,652,640,23679
|
|
20241205,122400,14689248452,640,652,652,633,36332
|
|
20241205,122300,14666014290,646,640,653,633,46252
|
|
20241205,122200,14636352143,640,639,640,638,3475
|
|
20241205,122100,14634131475,639,641,641,638,4046
|
|
20241205,122000,14631540327,641,643,644,639,18049
|
|
20241205,121900,14619975606,643,639,643,636,24854
|
|
20241205,121800,14604088475,638,636,638,636,13363
|
|
20241205,121700,14595589587,636,636,638,633,5916
|
|
20241205,121600,14591822361,633,634,639,633,8292
|
|
20241205,121500,14586557398,635,635,635,632,15402
|
|
20241205,121400,14576798274,635,637,640,631,44089
|
|
20241205,121300,14548720039,637,637,640,636,34321
|
|
20241205,121200,14526850870,639,630,639,630,32504
|
|
20241205,121100,14506166058,631,629,631,629,27633
|
|
20241205,121000,14488773140,629,625,640,624,33209
|
|
20241205,120900,14467792602,625,623,627,622,6636
|
|
20241205,120800,14463657353,623,624,625,622,10473
|
|
20241205,120700,14457132599,625,631,633,624,24546
|
|
20241205,120600,14441686570,631,624,631,624,17072
|
|
20241205,120500,14430974663,625,621,625,618,16159
|
|
20241205,120400,14420955628,621,624,625,621,11260
|
|
20241205,120300,14413935323,624,628,633,618,153704
|
|
20241205,120200,14318355886,634,631,634,629,19860
|
|
20241205,120100,14305839163,631,630,634,630,2482
|
|
20241205,120000,14304274274,634,637,637,630,53368
|
|
20241205,115900,14270483887,636,633,636,632,33120
|
|
20241205,115800,14249504780,633,632,633,630,30673
|
|
20241205,115700,14230116393,632,631,632,631,18026
|
|
20241205,115600,14218731078,630,627,631,627,8542
|
|
20241205,115500,14213352797,630,630,630,625,26354
|
|
20241205,115400,14196770093,630,628,630,624,28457
|
|
20241205,115300,14178957569,624,632,634,621,69443
|
|
20241205,115200,14135292283,633,635,635,632,49691
|
|
20241205,115100,14103873366,635,636,636,632,9646
|
|
20241205,115000,14097771581,633,637,638,632,34097
|
|
20241205,114900,14076160901,637,639,639,637,23011
|
|
20241205,114800,14061483081,640,635,640,634,21210
|
|
20241205,114700,14047962344,634,637,640,633,73187
|
|
20241205,114600,14001470240,637,646,648,636,112258
|
|
20241205,114500,13929442898,646,646,649,645,17219
|
|
20241205,114400,13918312813,649,646,650,645,3745
|
|
20241205,114300,13915893803,646,648,651,645,27800
|
|
20241205,114200,13897900330,651,649,653,648,11668
|
|
20241205,114100,13890330889,649,649,652,648,12465
|
|
20241205,114000,13882244012,650,650,653,650,6715
|
|
20241205,113900,13877878632,650,650,653,650,14312
|
|
20241205,113800,13868574263,650,650,651,650,18076
|
|
20241205,113700,13856815295,650,651,653,650,18868
|
|
20241205,113600,13844517894,651,651,653,651,3823
|
|
20241205,113500,13842028290,651,651,655,651,7837
|
|
20241205,113400,13836905912,651,655,655,651,8337
|
|
20241205,113300,13831463210,655,655,656,654,16974
|
|
20241205,113200,13820345403,655,654,656,654,6938
|
|
20241205,113100,13815802314,654,653,654,652,5909
|
|
20241205,113000,13811941383,654,655,655,653,5520
|
|
20241205,112900,13808330793,655,654,656,654,16084
|
|
20241205,112800,13797801801,657,656,657,654,8938
|
|
20241205,112700,13791940791,656,653,656,651,9633
|
|
20241205,112600,13785642998,654,656,656,652,12919
|
|
20241205,112500,13777188256,656,655,657,655,3825
|
|
20241205,112400,13774678932,655,656,658,655,6242
|
|
20241205,112300,13770587869,655,657,658,655,11412
|
|
20241205,112200,13763103659,657,660,660,656,14286
|
|
20241205,112100,13753708465,660,658,660,658,990
|
|
20241205,112000,13753055281,658,660,662,658,9659
|
|
20241205,111900,13746679616,660,665,665,657,21451
|
|
20241205,111800,13732532627,661,659,665,659,31557
|
|
20241205,111700,13711623472,660,655,660,655,20843
|
|
20241205,111600,13697942195,656,655,656,655,1105
|
|
20241205,111500,13697218405,654,652,654,652,10625
|
|
20241205,111400,13690277602,653,652,653,650,11632
|
|
20241205,111300,13682707388,651,651,654,651,3144
|
|
20241205,111200,13680657840,651,653,654,650,9538
|
|
20241205,111100,13674439942,654,655,658,653,15357
|
|
20241205,111000,13664367984,656,651,656,649,23923
|
|
20241205,110900,13648789260,652,648,652,648,11922
|
|
20241205,110800,13641046141,650,650,650,647,7674
|
|
20241205,110700,13636073972,650,650,650,648,64131
|
|
20241205,110600,13594494840,650,650,651,650,8973
|
|
20241205,110500,13588660947,651,652,656,650,42882
|
|
20241205,110400,13560758297,652,657,658,652,35070
|
|
20241205,110300,13537851931,653,662,662,652,18951
|
|
20241205,110200,13525430147,665,671,671,662,38186
|
|
20241205,110100,13499983303,671,658,678,658,173362
|
|
20241205,110000,13383734395,659,648,660,647,32418
|
|
20241205,105900,13362581896,647,648,650,647,28816
|
|
20241205,105800,13343874684,648,650,651,647,28260
|
|
20241205,105700,13325559633,650,653,653,649,22663
|
|
20241205,105600,13310813018,653,652,655,651,32359
|
|
20241205,105500,13289662855,653,650,654,648,30527
|
|
20241205,105400,13269770066,650,644,650,644,37103
|
|
20241205,105300,13245787269,644,644,646,644,15600
|
|
20241205,105200,13235735555,644,643,646,643,8647
|
|
20241205,105100,13230167398,643,648,648,643,16846
|
|
20241205,105000,13219325311,646,646,646,644,21369
|
|
20241205,104900,13205521885,644,647,647,643,22040
|
|
20241205,104800,13191321590,646,648,649,646,19757
|
|
20241205,104700,13178518982,648,649,651,646,21097
|
|
20241205,104600,13164816342,649,647,651,643,23189
|
|
20241205,104500,13149875871,647,646,652,643,30930
|
|
20241205,104400,13129847802,646,646,647,644,11202
|
|
20241205,104300,13122616958,647,652,653,646,66687
|
|
20241205,104200,13079400568,650,648,650,647,4102
|
|
20241205,104100,13076739445,648,650,650,647,16419
|
|
20241205,104000,13066091556,650,653,655,650,7050
|
|
20241205,103900,13061494545,653,650,666,647,19624
|
|
20241205,103800,13048603479,650,646,650,642,12180
|
|
20241205,103700,13040746573,642,647,647,642,24008
|
|
20241205,103600,13025301438,643,648,649,643,60228
|
|
20241205,103500,12986446700,647,651,652,646,7796
|
|
20241205,103400,12981387299,651,654,655,650,22322
|
|
20241205,103300,12966789837,650,647,654,644,34392
|
|
20241205,103200,12944572952,647,650,652,647,40673
|
|
20241205,103100,12918147243,650,657,657,650,25040
|
|
20241205,103000,12901818353,655,650,658,648,45507
|
|
20241205,102900,12872149072,649,660,663,649,76189
|
|
20241205,102800,12822255566,660,664,664,660,56868
|
|
20241205,102700,12784660900,663,666,670,663,20271
|
|
20241205,102600,12771164142,670,666,678,659,212811
|
|
20241205,102500,12628190436,667,659,668,659,51994
|
|
20241205,102400,12593641338,660,669,670,658,86137
|
|
20241205,102300,12536366557,670,658,670,657,35237
|
|
20241205,102200,12512974051,657,666,667,657,62344
|
|
20241205,102100,12471550319,667,661,667,660,22658
|
|
20241205,102000,12456500146,660,655,678,654,167243
|
|
20241205,101900,12345637481,655,651,657,650,15896
|
|
20241205,101800,12335246888,650,650,654,649,49372
|
|
20241205,101700,12303160413,654,653,659,650,66042
|
|
20241205,101600,12260067742,652,654,660,652,50887
|
|
20241205,101500,12226717626,654,670,675,651,97032
|
|
20241205,101400,12162386219,670,676,682,666,243470
|
|
20241205,101300,11997741023,675,652,688,650,338040
|
|
20241205,101200,11770936444,652,649,655,643,57029
|
|
20241205,101100,11733861668,649,652,655,649,199745
|
|
20241205,101000,11603971794,651,656,658,650,144584
|
|
20241205,100900,11509649797,657,653,658,647,127361
|
|
20241205,100800,11426299492,651,652,655,649,39354
|
|
20241205,100700,11400636131,655,647,655,644,65394
|
|
20241205,100600,11358229498,650,645,650,641,40611
|
|
20241205,100500,11331975798,640,645,647,637,35440
|
|
20241205,100400,11309265184,642,640,649,635,45851
|
|
20241205,100300,11279964818,635,641,642,624,52669
|
|
20241205,100200,11246585841,620,643,653,620,154376
|
|
20241205,100100,11147990714,640,639,652,631,132885
|
|
20241205,100000,11062535510,638,654,655,620,114058
|
|
20241205,095900,10990222631,650,635,662,618,281650
|
|
20241205,095800,10806664692,634,626,646,608,223623
|
|
20241205,095700,10667214889,621,639,640,619,151357
|
|
20241205,095600,10572130162,640,647,647,629,86060
|
|
20241205,095500,10517401281,646,650,670,646,253427
|
|
20241205,095400,10351441048,650,639,651,638,229235
|
|
20241205,095300,10204127774,602,602,602,602,0
|
|
20241205,095200,10204127774,602,660,666,601,431839
|
|
20241205,095100,9923522581,666,666,666,666,0
|
|
20241205,095000,9923522581,666,666,666,666,0
|
|
20241205,094900,9923522581,666,683,683,666,207947
|
|
20241205,094800,9783276289,685,691,692,683,125469
|
|
20241205,094700,9697043708,693,693,697,689,130440
|
|
20241205,094600,9606899067,692,704,705,690,205362
|
|
20241205,094500,9463131309,704,703,705,700,64014
|
|
20241205,094400,9418185829,703,702,709,702,34646
|
|
20241205,094300,9393755614,702,712,712,700,92234
|
|
20241205,094200,9328658221,711,714,716,711,81131
|
|
20241205,094100,9270665265,715,716,717,713,30108
|
|
20241205,094000,9249133895,717,713,717,713,53078
|
|
20241205,093900,9211190980,715,717,717,710,33935
|
|
20241205,093800,9186952819,717,709,717,707,93536
|
|
20241205,093700,9120510367,709,713,714,708,129186
|
|
20241205,093600,9028789333,714,713,716,711,29620
|
|
20241205,093500,9007675177,713,718,719,711,34423
|
|
20241205,093400,8983068053,718,712,720,712,47708
|
|
20241205,093300,8948835560,714,715,716,710,57411
|
|
20241205,093200,8907955562,713,714,717,711,86411
|
|
20241205,093100,8846376898,715,715,722,714,76928
|
|
20241205,093000,8791102050,720,715,721,713,213828
|
|
20241205,092900,8637540210,715,709,718,706,137478
|
|
20241205,092800,8539662057,706,704,711,701,148921
|
|
20241205,092700,8434483542,703,698,705,697,169906
|
|
20241205,092600,8315619337,704,689,704,689,118810
|
|
20241205,092500,8232676492,692,712,712,685,359122
|
|
20241205,092400,7982842412,709,709,713,706,122725
|
|
20241205,092300,7895911990,709,709,710,705,96591
|
|
20241205,092200,7827579284,709,715,719,709,349404
|
|
20241205,092100,7578462583,719,726,727,714,284645
|
|
20241205,092000,7373902895,725,728,730,724,153583
|
|
20241205,091900,7262295940,726,719,733,715,339387
|
|
20241205,091800,7016527475,719,713,725,711,130070
|
|
20241205,091700,6923276687,713,722,723,711,228640
|
|
20241205,091600,6758988097,722,704,726,702,246607
|
|
20241205,091500,6582818462,704,717,717,695,392697
|
|
20241205,091400,6305531595,716,734,735,713,499647
|
|
20241205,091300,5944281059,735,739,760,730,779712
|
|
20241205,091200,5364920352,736,736,736,736,0
|
|
20241205,091100,5364920352,736,718,736,712,337706
|
|
20241205,091000,5121213687,718,715,720,707,376274
|
|
20241205,090900,4852390995,715,696,730,695,816715
|
|
20241205,090800,4274109428,696,698,705,690,541231
|
|
20241205,090700,3895782685,698,692,698,687,350211
|
|
20241205,090600,3653211517,694,686,705,675,927541
|
|
20241205,090500,3015668788,681,670,715,670,1334618
|
|
20241205,090400,2098059661,670,670,670,670,0
|
|
20241205,090300,2098059661,670,639,670,631,483739
|
|
20241205,090200,1786004427,632,610,643,605,509938
|
|
20241205,090100,1472527593,612,612,612,612,0
|
|
20241205,090000,1472527593,612,625,679,612,2280567
|