581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183800,24365693337,688,688,688,688,187873
|
|
20241206,183700,24365693337,688,688,688,688,0
|
|
20241206,183600,24365693337,688,688,688,688,0
|
|
20241206,183500,24365693337,688,688,688,688,0
|
|
20241206,183400,24365693337,688,688,688,688,0
|
|
20241206,183300,24365693337,688,688,688,688,0
|
|
20241206,183200,24365693337,688,688,688,688,0
|
|
20241206,183100,24365693337,688,688,688,688,0
|
|
20241206,183000,24365693337,688,688,688,688,0
|
|
20241206,182900,24365693337,688,688,688,688,0
|
|
20241206,182800,24365693337,688,688,688,688,0
|
|
20241206,182700,24365693337,688,688,688,688,0
|
|
20241206,182600,24365693337,688,688,688,688,0
|
|
20241206,182500,24365693337,688,688,688,688,0
|
|
20241206,182400,24365693337,688,688,688,688,0
|
|
20241206,182300,24365693337,688,688,688,688,0
|
|
20241206,182200,24365693337,688,688,688,688,0
|
|
20241206,182100,24365693337,688,688,688,688,0
|
|
20241206,182000,24365693337,688,688,688,688,0
|
|
20241206,181900,24365693337,688,688,688,688,0
|
|
20241206,181800,24365693337,688,688,688,688,0
|
|
20241206,181700,24365693337,688,688,688,688,0
|
|
20241206,181600,24365693337,688,688,688,688,0
|
|
20241206,181500,24365693337,688,688,688,688,0
|
|
20241206,181400,24365693337,688,688,688,688,0
|
|
20241206,181300,24365693337,688,688,688,688,0
|
|
20241206,181200,24365693337,688,688,688,688,0
|
|
20241206,181100,24365693337,688,688,688,688,0
|
|
20241206,181000,24365693337,688,688,688,688,0
|
|
20241206,180900,24365693337,688,688,688,688,0
|
|
20241206,180800,24365693337,688,688,688,688,187873
|
|
20241206,180700,24365693337,688,688,688,688,0
|
|
20241206,180600,24365693337,688,688,688,688,0
|
|
20241206,180500,24365693337,688,688,688,688,0
|
|
20241206,180400,24365693337,688,688,688,688,0
|
|
20241206,180300,24365693337,688,688,688,688,0
|
|
20241206,180200,24365693337,688,688,688,688,0
|
|
20241206,180100,24365693337,688,688,688,688,0
|
|
20241206,180000,24365693337,688,688,688,688,0
|
|
20241206,175900,24365693337,688,688,688,688,0
|
|
20241206,175800,24365693337,688,688,688,688,0
|
|
20241206,175700,24365693337,688,688,688,688,0
|
|
20241206,175600,24365693337,688,688,688,688,0
|
|
20241206,175500,24365693337,688,688,688,688,0
|
|
20241206,175400,24365693337,688,688,688,688,0
|
|
20241206,175300,24365693337,688,688,688,688,0
|
|
20241206,175200,24365693337,688,688,688,688,0
|
|
20241206,175100,24365693337,688,688,688,688,0
|
|
20241206,175000,24365693337,688,688,688,688,0
|
|
20241206,174900,24365693337,688,688,688,688,0
|
|
20241206,174800,24365693337,688,688,688,688,0
|
|
20241206,174700,24365693337,688,688,688,688,0
|
|
20241206,174600,24365693337,688,688,688,688,0
|
|
20241206,174500,24365693337,688,688,688,688,0
|
|
20241206,174400,24365693337,688,688,688,688,0
|
|
20241206,174300,24365693337,688,688,688,688,0
|
|
20241206,174200,24365693337,688,688,688,688,0
|
|
20241206,174100,24365693337,688,688,688,688,0
|
|
20241206,174000,24365693337,688,688,688,688,0
|
|
20241206,173900,24365693337,688,688,688,688,0
|
|
20241206,173800,24365693337,688,688,688,688,187873
|
|
20241206,173700,24365693337,688,688,688,688,0
|
|
20241206,173600,24365693337,688,688,688,688,0
|
|
20241206,173500,24365693337,688,688,688,688,0
|
|
20241206,173400,24365693337,688,688,688,688,0
|
|
20241206,173300,24365693337,688,688,688,688,0
|
|
20241206,173200,24365693337,688,688,688,688,0
|
|
20241206,173100,24365693337,688,688,688,688,0
|
|
20241206,173000,24365693337,688,688,688,688,0
|
|
20241206,172900,24365693337,688,688,688,688,0
|
|
20241206,172800,24365693337,688,688,688,688,0
|
|
20241206,172700,24365693337,688,688,688,688,0
|
|
20241206,172600,24365693337,688,688,688,688,0
|
|
20241206,172500,24365693337,688,688,688,688,0
|
|
20241206,172400,24365693337,688,688,688,688,0
|
|
20241206,172300,24365693337,688,688,688,688,0
|
|
20241206,172200,24365693337,688,688,688,688,0
|
|
20241206,172100,24365693337,688,688,688,688,0
|
|
20241206,172000,24365693337,688,688,688,688,0
|
|
20241206,171900,24365693337,688,688,688,688,0
|
|
20241206,171800,24365693337,688,688,688,688,0
|
|
20241206,171700,24365693337,688,688,688,688,0
|
|
20241206,171600,24365693337,688,688,688,688,0
|
|
20241206,171500,24365693337,688,688,688,688,0
|
|
20241206,171400,24365693337,688,688,688,688,0
|
|
20241206,171300,24365693337,688,688,688,688,0
|
|
20241206,171200,24365693337,688,688,688,688,0
|
|
20241206,171100,24365693337,688,688,688,688,0
|
|
20241206,171000,24365693337,688,688,688,688,0
|
|
20241206,170900,24365693337,688,688,688,688,0
|
|
20241206,170800,24365693337,688,688,688,688,187873
|
|
20241206,170700,24365693337,688,688,688,688,0
|
|
20241206,170600,24365693337,688,688,688,688,0
|
|
20241206,170500,24365693337,688,688,688,688,0
|
|
20241206,170400,24365693337,688,688,688,688,0
|
|
20241206,170300,24365693337,688,688,688,688,0
|
|
20241206,170200,24365693337,688,688,688,688,0
|
|
20241206,170100,24365693337,688,688,688,688,0
|
|
20241206,170000,24365693337,688,688,688,688,0
|
|
20241206,165900,24365693337,688,688,688,688,0
|
|
20241206,165800,24365693337,688,688,688,688,0
|
|
20241206,165700,24365693337,688,688,688,688,0
|
|
20241206,165600,24365693337,688,688,688,688,0
|
|
20241206,165500,24365693337,688,688,688,688,0
|
|
20241206,165400,24365693337,688,688,688,688,0
|
|
20241206,165300,24365693337,688,688,688,688,0
|
|
20241206,165200,24365693337,688,688,688,688,0
|
|
20241206,165100,24365693337,688,688,688,688,0
|
|
20241206,165000,24365693337,688,688,688,688,0
|
|
20241206,164900,24365693337,688,688,688,688,0
|
|
20241206,164800,24365693337,688,688,688,688,0
|
|
20241206,164700,24365693337,688,688,688,688,0
|
|
20241206,164600,24365693337,688,688,688,688,0
|
|
20241206,164500,24365693337,688,688,688,688,0
|
|
20241206,164400,24365693337,688,688,688,688,0
|
|
20241206,164300,24365693337,688,688,688,688,0
|
|
20241206,164200,24365693337,688,688,688,688,0
|
|
20241206,164100,24365693337,688,688,688,688,0
|
|
20241206,164000,24365693337,688,688,688,688,0
|
|
20241206,163900,24365693337,688,688,688,688,0
|
|
20241206,163800,24365693337,688,688,688,688,187873
|
|
20241206,163700,24365693337,688,688,688,688,0
|
|
20241206,163600,24365693337,688,688,688,688,0
|
|
20241206,163500,24365693337,688,688,688,688,0
|
|
20241206,163400,24365693337,688,688,688,688,0
|
|
20241206,163300,24365693337,688,688,688,688,0
|
|
20241206,163200,24365693337,688,688,688,688,0
|
|
20241206,163100,24365693337,688,688,688,688,0
|
|
20241206,163000,24365693337,688,688,688,688,0
|
|
20241206,162900,24365693337,688,688,688,688,0
|
|
20241206,162800,24365693337,688,688,688,688,0
|
|
20241206,162700,24365693337,688,688,688,688,0
|
|
20241206,162600,24365693337,688,688,688,688,0
|
|
20241206,162500,24365693337,688,688,688,688,0
|
|
20241206,162400,24365693337,688,688,688,688,0
|
|
20241206,162300,24365693337,688,688,688,688,0
|
|
20241206,162200,24365693337,688,688,688,688,0
|
|
20241206,162100,24365693337,688,688,688,688,0
|
|
20241206,162000,24365693337,688,688,688,688,0
|
|
20241206,161900,24365693337,688,688,688,688,0
|
|
20241206,161800,24365693337,688,688,688,688,0
|
|
20241206,161700,24365693337,688,688,688,688,0
|
|
20241206,161600,24365693337,688,688,688,688,0
|
|
20241206,161500,24365693337,688,688,688,688,0
|
|
20241206,161400,24365693337,688,688,688,688,0
|
|
20241206,161300,24365693337,688,688,688,688,0
|
|
20241206,161200,24365693337,688,688,688,688,0
|
|
20241206,161100,24365693337,688,688,688,688,0
|
|
20241206,161000,24365693337,688,688,688,688,0
|
|
20241206,160900,24365693337,688,688,688,688,0
|
|
20241206,160800,24365693337,688,688,688,688,187873
|
|
20241206,160700,24365693337,688,688,688,688,0
|
|
20241206,160600,24365693337,688,688,688,688,0
|
|
20241206,160500,24365693337,688,688,688,688,0
|
|
20241206,160400,24365693337,688,688,688,688,0
|
|
20241206,160300,24365693337,688,688,688,688,0
|
|
20241206,160200,24365693337,688,688,688,688,0
|
|
20241206,160100,24365693337,688,688,688,688,0
|
|
20241206,160000,24365693337,688,688,688,688,0
|
|
20241206,155900,24365693337,688,688,688,688,0
|
|
20241206,155800,24365693337,688,688,688,688,0
|
|
20241206,155700,24365693337,688,688,688,688,0
|
|
20241206,155600,24365693337,688,688,688,688,0
|
|
20241206,155500,24365693337,688,688,688,688,0
|
|
20241206,155400,24365693337,688,688,688,688,0
|
|
20241206,155300,24365693337,688,688,688,688,0
|
|
20241206,155200,24365693337,688,688,688,688,0
|
|
20241206,155100,24365693337,688,688,688,688,0
|
|
20241206,155000,24365693337,688,688,688,688,0
|
|
20241206,154900,24365693337,688,688,688,688,0
|
|
20241206,154800,24365693337,688,688,688,688,0
|
|
20241206,154700,24365693337,688,688,688,688,0
|
|
20241206,154600,24365693337,688,688,688,688,0
|
|
20241206,154500,24365693337,688,688,688,688,0
|
|
20241206,154400,24365693337,688,688,688,688,0
|
|
20241206,154300,24365693337,688,688,688,688,0
|
|
20241206,154200,24365693337,688,688,688,688,0
|
|
20241206,154100,24365693337,688,688,688,688,0
|
|
20241206,154000,24365693337,688,688,688,688,0
|
|
20241206,153900,24365693337,688,688,688,688,0
|
|
20241206,153800,24365693337,688,688,688,688,187873
|
|
20241206,153700,24365693337,688,688,688,688,0
|
|
20241206,153600,24365693337,688,688,688,688,0
|
|
20241206,153500,24365693337,688,688,688,688,0
|
|
20241206,153400,24365693337,688,688,688,688,0
|
|
20241206,153300,24365693337,688,688,688,688,0
|
|
20241206,153200,24365693337,688,688,688,688,0
|
|
20241206,153100,24365693337,688,688,688,688,0
|
|
20241206,153000,24365693337,688,688,688,688,187873
|
|
20241206,152900,24236436713,694,694,694,694,0
|
|
20241206,152800,24236436713,694,694,694,694,0
|
|
20241206,152700,24236436713,694,694,694,694,0
|
|
20241206,152600,24236436713,694,694,694,694,0
|
|
20241206,152500,24236436713,694,694,694,694,0
|
|
20241206,152400,24236436713,694,694,694,694,0
|
|
20241206,152300,24236436713,694,694,694,694,0
|
|
20241206,152200,24236436713,694,694,694,694,0
|
|
20241206,152100,24236436713,694,694,694,694,0
|
|
20241206,152000,24236436713,694,694,694,694,0
|
|
20241206,151900,24236436713,694,703,705,693,137753
|
|
20241206,151800,24140277957,702,701,702,698,108744
|
|
20241206,151700,24064086487,702,707,710,700,15814
|
|
20241206,151600,24052958650,707,698,720,692,104525
|
|
20241206,151500,23978905323,698,694,700,690,55788
|
|
20241206,151400,23940254172,694,705,705,692,96319
|
|
20241206,151300,23873063841,705,711,711,700,90574
|
|
20241206,151200,23809165816,711,707,713,707,71218
|
|
20241206,151100,23758560987,707,699,707,699,31383
|
|
20241206,151000,23736514582,699,693,699,691,30508
|
|
20241206,150900,23715368842,693,694,695,688,70963
|
|
20241206,150800,23666364674,693,700,700,693,22636
|
|
20241206,150700,23650610718,700,695,700,690,8580
|
|
20241206,150600,23644650584,693,707,712,693,63468
|
|
20241206,150500,23599968291,707,685,709,680,80296
|
|
20241206,150400,23544160331,680,688,691,680,57334
|
|
20241206,150300,23505022613,688,691,702,688,132554
|
|
20241206,150200,23413244367,696,679,705,668,98194
|
|
20241206,150100,23345915592,677,706,706,668,228089
|
|
20241206,150000,23189140291,706,711,711,706,44145
|
|
20241206,145900,23157860581,711,707,712,705,30448
|
|
20241206,145800,23136295145,705,719,720,705,47312
|
|
20241206,145700,23102621831,719,723,723,717,61701
|
|
20241206,145600,23058180076,723,723,727,721,36310
|
|
20241206,145500,23031936173,727,722,727,721,109909
|
|
20241206,145400,22952279172,721,725,725,720,38146
|
|
20241206,145300,22924675437,720,721,725,717,67934
|
|
20241206,145200,22875646760,721,716,721,716,32695
|
|
20241206,145100,22852124171,719,710,720,710,48475
|
|
20241206,145000,22817405259,710,709,710,708,39672
|
|
20241206,144900,22789280178,709,708,710,706,40234
|
|
20241206,144800,22760840178,708,711,711,705,115510
|
|
20241206,144700,22679193768,709,718,720,709,57623
|
|
20241206,144600,22638108126,721,720,722,716,33105
|
|
20241206,144500,22614317296,722,719,723,716,33267
|
|
20241206,144400,22590429630,720,719,723,719,16119
|
|
20241206,144300,22578821614,723,719,723,717,29559
|
|
20241206,144200,22557572984,719,720,723,719,17524
|
|
20241206,144100,22544956862,720,723,725,720,12445
|
|
20241206,144000,22535989137,725,726,726,725,7685
|
|
20241206,143900,22530417383,722,723,723,721,10089
|
|
20241206,143800,22523126295,728,728,728,724,28243
|
|
20241206,143700,22502651709,729,726,731,725,17554
|
|
20241206,143600,22489888152,726,728,732,726,10579
|
|
20241206,143500,22482193180,733,726,733,724,18527
|
|
20241206,143400,22468690124,727,732,732,723,20059
|
|
20241206,143300,22454147555,728,729,733,728,48177
|
|
20241206,143200,22419014641,733,735,735,729,25704
|
|
20241206,143100,22400236114,730,728,730,727,57076
|
|
20241206,143000,22358619199,728,722,729,722,34860
|
|
20241206,142900,22333321525,719,719,723,716,17060
|
|
20241206,142800,22321083178,719,726,726,718,22407
|
|
20241206,142700,22304915691,726,724,730,724,29073
|
|
20241206,142600,22283787082,722,720,722,719,13120
|
|
20241206,142500,22274325886,720,725,725,720,58319
|
|
20241206,142400,22232278555,725,726,726,724,14172
|
|
20241206,142300,22222007527,726,728,729,725,28508
|
|
20241206,142200,22201275038,728,733,733,724,46652
|
|
20241206,142100,22167321451,733,737,737,731,74167
|
|
20241206,142000,22112819239,737,743,743,735,53673
|
|
20241206,141900,22073150968,743,745,745,738,29255
|
|
20241206,141800,22051430444,745,744,745,739,87251
|
|
20241206,141700,21986598788,744,734,744,732,127033
|
|
20241206,141600,21892751339,734,729,734,725,73046
|
|
20241206,141500,21839373790,730,722,734,721,87475
|
|
20241206,141400,21775766842,721,721,721,720,35256
|
|
20241206,141300,21750375945,721,720,722,719,36196
|
|
20241206,141200,21724302357,720,721,722,720,17602
|
|
20241206,141100,21711618302,721,723,725,720,36324
|
|
20241206,141000,21685408131,723,726,726,723,15292
|
|
20241206,140900,21674321232,724,722,726,722,14527
|
|
20241206,140800,21663830013,722,727,727,722,71646
|
|
20241206,140700,21611883603,727,724,727,723,73230
|
|
20241206,140600,21558870392,724,724,726,722,39379
|
|
20241206,140500,21530364508,725,721,725,715,43184
|
|
20241206,140400,21499367117,721,726,726,721,68204
|
|
20241206,140300,21450035448,726,728,730,720,149939
|
|
20241206,140200,21341078133,729,718,729,714,205768
|
|
20241206,140100,21193018223,719,714,719,712,230259
|
|
20241206,140000,21028110865,714,712,714,710,62533
|
|
20241206,135900,20983576888,711,708,712,708,41448
|
|
20241206,135800,20954114244,708,707,708,706,10817
|
|
20241206,135700,20946469809,708,709,711,707,22151
|
|
20241206,135600,20930781778,707,710,710,706,16472
|
|
20241206,135500,20919136851,704,710,712,704,54865
|
|
20241206,135400,20880304058,710,712,713,709,21578
|
|
20241206,135300,20864967431,712,711,712,706,19630
|
|
20241206,135200,20851023656,711,710,712,710,40952
|
|
20241206,135100,20821920340,710,706,712,706,73253
|
|
20241206,135000,20770018365,704,708,708,704,28006
|
|
20241206,134900,20750255285,707,704,708,703,63973
|
|
20241206,134800,20705151343,704,700,706,700,20032
|
|
20241206,134700,20691028480,702,707,707,700,15734
|
|
20241206,134600,20679983281,707,707,707,702,25349
|
|
20241206,134500,20662110302,707,703,709,702,48437
|
|
20241206,134400,20627883952,703,693,705,691,85120
|
|
20241206,134300,20568128592,693,701,702,693,67133
|
|
20241206,134200,20521274936,701,697,706,697,62015
|
|
20241206,134100,20477693992,696,692,706,692,54997
|
|
20241206,134000,20439343855,691,701,701,689,77625
|
|
20241206,133900,20385516619,700,707,708,699,138318
|
|
20241206,133800,20288135704,708,695,721,695,365431
|
|
20241206,133700,20029326483,695,680,697,678,183585
|
|
20241206,133600,19903467592,660,660,660,660,0
|
|
20241206,133500,19903467592,660,664,665,660,118601
|
|
20241206,133400,19825017061,663,666,670,663,74474
|
|
20241206,133300,19775516933,668,682,687,666,154573
|
|
20241206,133200,19671428129,682,678,690,677,51930
|
|
20241206,133100,19636014870,678,676,685,673,191598
|
|
20241206,133000,19506536534,676,690,691,675,130786
|
|
20241206,132900,19417128585,690,692,699,688,67126
|
|
20241206,132800,19370623002,692,702,705,685,169011
|
|
20241206,132700,19253471986,705,715,716,700,119352
|
|
20241206,132600,19169166312,713,702,715,700,30683
|
|
20241206,132500,19147415460,702,701,706,696,126701
|
|
20241206,132400,19058789181,700,715,716,700,123928
|
|
20241206,132300,18971177732,714,717,719,711,57899
|
|
20241206,132200,18929879594,714,730,730,712,144320
|
|
20241206,132100,18826369675,730,731,731,730,26011
|
|
20241206,132000,18807374400,731,730,731,729,27769
|
|
20241206,131900,18787102356,730,728,731,725,32115
|
|
20241206,131800,18763741627,728,725,728,722,22987
|
|
20241206,131700,18747065080,725,731,731,720,94736
|
|
20241206,131600,18678424411,730,735,735,730,104969
|
|
20241206,131500,18601621980,734,738,738,734,11497
|
|
20241206,131400,18593167108,738,746,746,738,101855
|
|
20241206,131300,18517617053,745,744,746,743,31141
|
|
20241206,131200,18494441950,743,745,746,743,30463
|
|
20241206,131100,18471757367,744,744,746,742,40543
|
|
20241206,131000,18441574951,742,743,744,740,40931
|
|
20241206,130900,18411186578,742,742,743,740,30559
|
|
20241206,130800,18388505918,741,742,742,738,24742
|
|
20241206,130700,18370179049,738,738,743,736,54670
|
|
20241206,130600,18329764778,738,739,739,734,51845
|
|
20241206,130500,18291615628,739,739,741,739,4536
|
|
20241206,130400,18288260746,740,743,743,739,9432
|
|
20241206,130300,18281283759,743,740,743,739,12275
|
|
20241206,130200,18272187863,740,740,740,735,28638
|
|
20241206,130100,18251006567,739,738,739,734,39781
|
|
20241206,130000,18221739194,737,733,737,732,25022
|
|
20241206,125900,18203362249,733,735,736,732,34550
|
|
20241206,125800,18178035393,736,738,738,732,24830
|
|
20241206,125700,18159768677,738,745,745,738,50581
|
|
20241206,125600,18122323983,745,742,747,741,22253
|
|
20241206,125500,18105780525,747,744,749,742,95625
|
|
20241206,125400,18034483260,745,730,745,730,89952
|
|
20241206,125300,17968045100,729,733,733,725,104433
|
|
20241206,125200,17891975057,733,740,740,733,81736
|
|
20241206,125100,17831739554,739,740,740,739,14001
|
|
20241206,125000,17821387170,739,740,742,738,22791
|
|
20241206,124900,17804528058,740,738,740,737,37945
|
|
20241206,124800,17776509699,738,744,745,735,137722
|
|
20241206,124700,17674848110,744,746,746,742,23783
|
|
20241206,124600,17657154779,747,744,749,743,8111
|
|
20241206,124500,17651120254,744,750,750,744,35051
|
|
20241206,124400,17624933953,748,744,750,743,81061
|
|
20241206,124300,17564462376,743,740,743,740,68383
|
|
20241206,124200,17513701597,740,740,743,734,81343
|
|
20241206,124100,17453616352,742,740,745,739,141411
|
|
20241206,124000,17348766479,740,747,748,740,105574
|
|
20241206,123900,17270480365,748,751,753,748,55294
|
|
20241206,123800,17228968180,752,757,758,751,85599
|
|
20241206,123700,17164469158,758,759,762,757,74522
|
|
20241206,123600,17107884677,759,763,764,759,69228
|
|
20241206,123500,17055163799,764,768,769,763,74784
|
|
20241206,123400,16997869394,769,770,773,767,70867
|
|
20241206,123300,16943384204,773,766,773,763,105118
|
|
20241206,123200,16862546818,767,759,769,758,109665
|
|
20241206,123100,16778895043,756,757,759,756,55836
|
|
20241206,123000,16736586405,760,765,765,756,133450
|
|
20241206,122900,16635099659,765,768,768,761,36015
|
|
20241206,122800,16607581417,763,766,770,761,88983
|
|
20241206,122700,16539550351,766,775,777,766,141686
|
|
20241206,122600,16430212793,774,765,778,764,221672
|
|
20241206,122500,16258715956,765,767,773,762,253696
|
|
20241206,122400,16063953472,768,766,770,764,97195
|
|
20241206,122300,15989450461,766,767,767,762,83351
|
|
20241206,122200,15925609857,767,758,773,758,354074
|
|
20241206,122100,15654680801,758,756,758,755,41144
|
|
20241206,122000,15623524749,756,754,756,753,28538
|
|
20241206,121900,15602017152,754,759,759,754,177677
|
|
20241206,121800,15467644507,758,758,759,756,108810
|
|
20241206,121700,15385201857,758,759,759,756,29631
|
|
20241206,121600,15362767966,759,756,760,755,175583
|
|
20241206,121500,15229486728,758,751,758,751,88065
|
|
20241206,121400,15162990188,753,746,753,746,83851
|
|
20241206,121300,15100193024,747,745,750,743,66983
|
|
20241206,121200,15050265564,745,747,747,745,27974
|
|
20241206,121100,15029381719,747,746,747,744,45538
|
|
20241206,121000,14995443418,746,753,753,745,79689
|
|
20241206,120900,14935700418,751,751,754,750,125896
|
|
20241206,120800,14840964670,752,747,753,745,105225
|
|
20241206,120700,14762194164,747,745,747,738,117531
|
|
20241206,120600,14675048065,740,744,747,740,31380
|
|
20241206,120500,14651757039,743,748,749,743,71416
|
|
20241206,120400,14598506587,748,746,749,746,27726
|
|
20241206,120300,14577767842,748,747,749,746,44920
|
|
20241206,120200,14544174903,747,748,755,743,76026
|
|
20241206,120100,14487201800,744,739,751,739,118691
|
|
20241206,120000,14398616917,739,742,742,737,16810
|
|
20241206,115900,14386204444,742,740,742,734,133851
|
|
20241206,115800,14287861730,738,736,740,735,33507
|
|
20241206,115700,14263164398,735,741,741,734,52059
|
|
20241206,115600,14224837669,741,745,745,741,66860
|
|
20241206,115500,14175137515,744,743,748,743,73654
|
|
20241206,115400,14120183478,744,743,745,741,50732
|
|
20241206,115300,14082462491,741,738,745,738,79362
|
|
20241206,115200,14023708861,738,734,739,729,44926
|
|
20241206,115100,13990567765,729,725,733,725,45325
|
|
20241206,115000,13957618758,725,730,732,725,122548
|
|
20241206,114900,13868585101,730,738,738,730,53698
|
|
20241206,114800,13829241282,738,732,739,730,31059
|
|
20241206,114700,13806473039,731,739,739,731,61648
|
|
20241206,114600,13761057119,739,738,740,738,18008
|
|
20241206,114500,13747754118,738,742,742,738,56933
|
|
20241206,114400,13705646483,741,745,745,741,43541
|
|
20241206,114300,13673301945,745,746,747,743,31273
|
|
20241206,114200,13649963029,747,741,748,740,34300
|
|
20241206,114100,13624518068,741,739,741,738,39459
|
|
20241206,114000,13595351046,740,739,740,738,79473
|
|
20241206,113900,13536687047,739,741,743,739,50096
|
|
20241206,113800,13499624332,740,739,742,739,32364
|
|
20241206,113700,13475642512,739,741,742,739,39236
|
|
20241206,113600,13446583745,741,743,744,741,10332
|
|
20241206,113500,13438912596,742,748,749,742,26880
|
|
20241206,113400,13418898096,748,739,749,738,66886
|
|
20241206,113300,13369300575,739,738,740,736,26087
|
|
20241206,113200,13350051270,736,747,747,734,108230
|
|
20241206,113100,13269944742,746,754,754,746,110529
|
|
20241206,113000,13187015850,753,746,755,745,103336
|
|
20241206,112900,13109294963,745,749,754,745,136606
|
|
20241206,112800,13006918543,748,747,749,746,17233
|
|
20241206,112700,12994037307,748,747,752,745,124557
|
|
20241206,112600,12900791218,748,742,748,736,71113
|
|
20241206,112500,12847876726,742,738,742,734,43240
|
|
20241206,112400,12816028724,738,745,746,726,99680
|
|
20241206,112300,12742690166,746,742,747,740,73335
|
|
20241206,112200,12688217019,742,744,745,730,217761
|
|
20241206,112100,12528012492,740,765,766,740,348681
|
|
20241206,112000,12264595980,765,750,769,746,493573
|
|
20241206,111900,11889989491,752,740,753,739,113007
|
|
20241206,111800,11806029076,743,745,755,740,498796
|
|
20241206,111700,11432637659,743,740,745,738,311237
|
|
20241206,111600,11202208480,739,735,740,734,123528
|
|
20241206,111500,11111146092,734,731,735,729,109548
|
|
20241206,111400,11030879884,732,733,733,731,52596
|
|
20241206,111300,10992360014,730,727,730,726,78584
|
|
20241206,111200,10935083096,727,728,733,726,69488
|
|
20241206,111100,10884529777,729,733,736,729,110010
|
|
20241206,111000,10803871291,733,729,733,728,68701
|
|
20241206,110900,10753708179,729,724,736,724,44191
|
|
20241206,110800,10721387940,724,736,739,717,215631
|
|
20241206,110700,10563697038,736,730,737,728,135051
|
|
20241206,110600,10464816489,730,724,730,720,147711
|
|
20241206,110500,10357497385,725,718,725,718,78547
|
|
20241206,110400,10300895612,718,712,718,712,27436
|
|
20241206,110300,10281235292,711,714,715,710,34188
|
|
20241206,110200,10256864647,713,714,714,709,26166
|
|
20241206,110100,10238223961,713,713,714,709,36112
|
|
20241206,110000,10212570088,713,708,713,708,33283
|
|
20241206,105900,10188992394,709,707,709,705,43949
|
|
20241206,105800,10157960724,707,707,708,705,73481
|
|
20241206,105700,10106015844,708,708,709,707,26923
|
|
20241206,105600,10086965054,709,708,710,708,9627
|
|
20241206,105500,10080135228,708,711,711,708,28506
|
|
20241206,105400,10059926233,711,706,711,705,65447
|
|
20241206,105300,10013720874,706,709,709,705,82362
|
|
20241206,105200,9955495925,709,708,712,705,119230
|
|
20241206,105100,9871092551,708,706,710,702,66148
|
|
20241206,105000,9824435490,705,712,712,705,58128
|
|
20241206,104900,9783288841,712,710,715,710,9743
|
|
20241206,104800,9776358149,710,713,717,710,39361
|
|
20241206,104700,9748327751,712,715,717,712,20637
|
|
20241206,104600,9733584143,713,714,715,711,26669
|
|
20241206,104500,9714579185,714,717,720,714,106235
|
|
20241206,104400,9638464240,716,720,720,716,35018
|
|
20241206,104300,9613346563,720,715,721,714,74011
|
|
20241206,104200,9560177699,714,718,718,711,28648
|
|
20241206,104100,9539726392,716,715,722,714,84835
|
|
20241206,104000,9478919983,715,699,716,699,50411
|
|
20241206,103900,9443194356,699,701,702,697,65731
|
|
20241206,103800,9397202313,701,707,707,700,110618
|
|
20241206,103700,9319533243,707,719,719,701,185639
|
|
20241206,103600,9188061685,719,720,720,716,80624
|
|
20241206,103500,9130151493,720,727,727,720,76532
|
|
20241206,103400,9074733929,727,728,735,726,79057
|
|
20241206,103300,9017058893,728,734,735,726,135540
|
|
20241206,103200,8918009755,734,733,736,723,446312
|
|
20241206,103100,8591505786,730,730,730,730,0
|
|
20241206,103000,8591505786,730,730,730,730,0
|
|
20241206,102900,8591505786,730,719,730,711,338618
|
|
20241206,102800,8346273033,719,715,724,712,195643
|
|
20241206,102700,8205503321,712,710,716,710,68171
|
|
20241206,102600,8156796900,710,707,710,703,149170
|
|
20241206,102500,8051577193,707,710,714,707,87800
|
|
20241206,102400,7989251429,714,716,716,710,27445
|
|
20241206,102300,7969641913,715,704,717,704,126242
|
|
20241206,102200,7880037546,704,711,717,702,146907
|
|
20241206,102100,7775644071,715,719,720,710,202068
|
|
20241206,102000,7631076879,720,718,726,714,111888
|
|
20241206,101900,7550507587,719,725,725,702,251986
|
|
20241206,101800,7370234613,725,701,728,701,481902
|
|
20241206,101700,7024242946,704,705,705,701,69115
|
|
20241206,101600,6975651107,705,711,711,702,130469
|
|
20241206,101500,6883497030,711,700,712,700,198023
|
|
20241206,101400,6743150703,700,710,715,696,376286
|
|
20241206,101300,6478332807,710,684,710,682,350822
|
|
20241206,101200,6232999577,682,681,683,673,123671
|
|
20241206,101100,6149126839,681,685,691,681,122951
|
|
20241206,101000,6064941293,685,693,693,684,161610
|
|
20241206,100900,5953828835,694,689,696,684,275169
|
|
20241206,100800,5763835095,690,674,690,670,141387
|
|
20241206,100700,5667372846,673,674,674,671,21746
|
|
20241206,100600,5652728482,672,674,675,668,85609
|
|
20241206,100500,5595320535,670,670,675,667,46252
|
|
20241206,100400,5564268479,671,668,677,666,106350
|
|
20241206,100300,5493005770,673,684,684,665,141634
|
|
20241206,100200,5397405245,687,687,690,683,144667
|
|
20241206,100100,5298010887,687,685,690,680,238484
|
|
20241206,100000,5134239785,687,670,687,670,260828
|
|
20241206,095900,4957276834,670,670,672,667,62915
|
|
20241206,095800,4915225760,671,674,676,667,139915
|
|
20241206,095700,4821374472,674,677,684,665,153744
|
|
20241206,095600,4717234845,677,673,680,656,270239
|
|
20241206,095500,4535283900,673,668,679,652,274494
|
|
20241206,095400,4351803870,666,646,668,646,239810
|
|
20241206,095300,4194734025,646,642,646,639,54263
|
|
20241206,095200,4159947556,643,645,647,640,121231
|
|
20241206,095100,4081971192,645,642,649,642,36062
|
|
20241206,095000,4058700437,642,640,654,640,229626
|
|
20241206,094900,3910308435,640,635,640,635,33572
|
|
20241206,094800,3888893917,639,632,641,631,62949
|
|
20241206,094700,3848828270,632,629,639,626,55000
|
|
20241206,094600,3814113325,629,619,632,618,38662
|
|
20241206,094500,3789999607,618,624,632,618,61953
|
|
20241206,094400,3751403938,624,629,642,624,81226
|
|
20241206,094300,3700129416,628,618,645,616,109463
|
|
20241206,094200,3631980908,620,623,623,601,316192
|
|
20241206,094100,3438686720,623,665,673,623,500876
|
|
20241206,094000,3115740340,667,664,667,655,258574
|
|
20241206,093900,2944150542,661,661,661,661,0
|
|
20241206,093800,2944150542,661,636,661,630,237856
|
|
20241206,093700,2789976680,630,634,645,630,142593
|
|
20241206,093600,2699109251,633,638,638,630,34334
|
|
20241206,093500,2677383116,638,624,639,618,170431
|
|
20241206,093400,2570435136,624,637,649,624,229435
|
|
20241206,093300,2424569871,641,631,641,629,248883
|
|
20241206,093200,2266287283,631,616,639,610,182015
|
|
20241206,093100,2151740549,617,629,656,609,555670
|
|
20241206,093000,1800082325,630,609,630,602,277913
|
|
20241206,092900,1628005648,609,599,620,590,276085
|
|
20241206,092800,1460842802,598,562,600,562,156074
|
|
20241206,092700,1370103093,560,553,560,550,51323
|
|
20241206,092600,1341709141,548,555,557,548,43445
|
|
20241206,092500,1317792066,556,553,558,553,11820
|
|
20241206,092400,1311237946,553,555,558,551,23685
|
|
20241206,092300,1298145112,551,555,557,550,55464
|
|
20241206,092200,1267542138,556,567,568,550,45366
|
|
20241206,092100,1242454630,568,555,572,549,167880
|
|
20241206,092000,1149025322,554,559,568,554,89118
|
|
20241206,091900,1099170791,569,555,569,555,27377
|
|
20241206,091800,1083796682,555,557,559,554,33882
|
|
20241206,091700,1064996965,556,552,558,552,55170
|
|
20241206,091600,1034367048,552,555,555,545,125312
|
|
20241206,091500,965840011,556,572,573,542,236710
|
|
20241206,091400,834191226,572,567,573,565,20818
|
|
20241206,091300,822320456,565,575,576,561,54249
|
|
20241206,091200,791444849,576,559,587,556,241857
|
|
20241206,091100,654138296,556,558,562,555,115117
|
|
20241206,091000,590163488,556,562,564,556,81230
|
|
20241206,090900,544640785,561,569,570,560,97375
|
|
20241206,090800,489630528,567,563,572,562,58709
|
|
20241206,090700,456250883,562,562,570,555,50164
|
|
20241206,090600,427812704,563,576,576,544,191188
|
|
20241206,090500,321027341,576,594,596,576,98465
|
|
20241206,090400,262970482,591,592,596,590,27745
|
|
20241206,090300,246560902,592,589,597,589,60954
|
|
20241206,090200,210525057,589,576,592,575,88275
|
|
20241206,090100,159026043,576,609,614,575,131029
|
|
20241206,090000,80973599,609,601,619,601,131896
|