587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,184400,12372849298,650,650,650,650,38702
|
|
20241206,184300,12372849298,650,650,650,650,0
|
|
20241206,184200,12372849298,650,650,650,650,0
|
|
20241206,184100,12372849298,650,650,650,650,0
|
|
20241206,184000,12372849298,650,650,650,650,0
|
|
20241206,183900,12372849298,650,650,650,650,0
|
|
20241206,183800,12372849298,650,650,650,650,0
|
|
20241206,183700,12372849298,650,650,650,650,0
|
|
20241206,183600,12372849298,650,650,650,650,0
|
|
20241206,183500,12372849298,650,650,650,650,0
|
|
20241206,183400,12372849298,650,650,650,650,0
|
|
20241206,183300,12372849298,650,650,650,650,0
|
|
20241206,183200,12372849298,650,650,650,650,0
|
|
20241206,183100,12372849298,650,650,650,650,0
|
|
20241206,183000,12372849298,650,650,650,650,0
|
|
20241206,182900,12372849298,650,650,650,650,0
|
|
20241206,182800,12372849298,650,650,650,650,0
|
|
20241206,182700,12372849298,650,650,650,650,0
|
|
20241206,182600,12372849298,650,650,650,650,0
|
|
20241206,182500,12372849298,650,650,650,650,0
|
|
20241206,182400,12372849298,650,650,650,650,0
|
|
20241206,182300,12372849298,650,650,650,650,0
|
|
20241206,182200,12372849298,650,650,650,650,0
|
|
20241206,182100,12372849298,650,650,650,650,0
|
|
20241206,182000,12372849298,650,650,650,650,0
|
|
20241206,181900,12372849298,650,650,650,650,0
|
|
20241206,181800,12372849298,650,650,650,650,0
|
|
20241206,181700,12372849298,650,650,650,650,0
|
|
20241206,181600,12372849298,650,650,650,650,0
|
|
20241206,181500,12372849298,650,650,650,650,0
|
|
20241206,181400,12372849298,650,650,650,650,38702
|
|
20241206,181300,12372849298,650,650,650,650,0
|
|
20241206,181200,12372849298,650,650,650,650,0
|
|
20241206,181100,12372849298,650,650,650,650,0
|
|
20241206,181000,12372849298,650,650,650,650,0
|
|
20241206,180900,12372849298,650,650,650,650,0
|
|
20241206,180800,12372849298,650,650,650,650,0
|
|
20241206,180700,12372849298,650,650,650,650,0
|
|
20241206,180600,12372849298,650,650,650,650,0
|
|
20241206,180500,12372849298,650,650,650,650,0
|
|
20241206,180400,12372849298,650,650,650,650,0
|
|
20241206,180300,12372849298,650,650,650,650,0
|
|
20241206,180200,12372849298,650,650,650,650,0
|
|
20241206,180100,12372849298,650,650,650,650,0
|
|
20241206,180000,12372849298,650,650,650,650,0
|
|
20241206,175900,12372849298,650,650,650,650,0
|
|
20241206,175800,12372849298,650,650,650,650,0
|
|
20241206,175700,12372849298,650,650,650,650,0
|
|
20241206,175600,12372849298,650,650,650,650,0
|
|
20241206,175500,12372849298,650,650,650,650,0
|
|
20241206,175400,12372849298,650,650,650,650,0
|
|
20241206,175300,12372849298,650,650,650,650,0
|
|
20241206,175200,12372849298,650,650,650,650,0
|
|
20241206,175100,12372849298,650,650,650,650,0
|
|
20241206,175000,12372849298,650,650,650,650,0
|
|
20241206,174900,12372849298,650,650,650,650,0
|
|
20241206,174800,12372849298,650,650,650,650,0
|
|
20241206,174700,12372849298,650,650,650,650,0
|
|
20241206,174600,12372849298,650,650,650,650,0
|
|
20241206,174500,12372849298,650,650,650,650,0
|
|
20241206,174400,12372849298,650,650,650,650,38702
|
|
20241206,174300,12372849298,650,650,650,650,0
|
|
20241206,174200,12372849298,650,650,650,650,0
|
|
20241206,174100,12372849298,650,650,650,650,0
|
|
20241206,174000,12372849298,650,650,650,650,0
|
|
20241206,173900,12372849298,650,650,650,650,0
|
|
20241206,173800,12372849298,650,650,650,650,0
|
|
20241206,173700,12372849298,650,650,650,650,0
|
|
20241206,173600,12372849298,650,650,650,650,0
|
|
20241206,173500,12372849298,650,650,650,650,0
|
|
20241206,173400,12372849298,650,650,650,650,0
|
|
20241206,173300,12372849298,650,650,650,650,0
|
|
20241206,173200,12372849298,650,650,650,650,0
|
|
20241206,173100,12372849298,650,650,650,650,0
|
|
20241206,173000,12372849298,650,650,650,650,0
|
|
20241206,172900,12372849298,650,650,650,650,0
|
|
20241206,172800,12372849298,650,650,650,650,0
|
|
20241206,172700,12372849298,650,650,650,650,0
|
|
20241206,172600,12372849298,650,650,650,650,0
|
|
20241206,172500,12372849298,650,650,650,650,0
|
|
20241206,172400,12372849298,650,650,650,650,0
|
|
20241206,172300,12372849298,650,650,650,650,0
|
|
20241206,172200,12372849298,650,650,650,650,0
|
|
20241206,172100,12372849298,650,650,650,650,0
|
|
20241206,172000,12372849298,650,650,650,650,0
|
|
20241206,171900,12372849298,650,650,650,650,0
|
|
20241206,171800,12372849298,650,650,650,650,0
|
|
20241206,171700,12372849298,650,650,650,650,0
|
|
20241206,171600,12372849298,650,650,650,650,0
|
|
20241206,171500,12372849298,650,650,650,650,0
|
|
20241206,171400,12372849298,650,650,650,650,38702
|
|
20241206,171300,12372849298,650,650,650,650,0
|
|
20241206,171200,12372849298,650,650,650,650,0
|
|
20241206,171100,12372849298,650,650,650,650,0
|
|
20241206,171000,12372849298,650,650,650,650,0
|
|
20241206,170900,12372849298,650,650,650,650,0
|
|
20241206,170800,12372849298,650,650,650,650,0
|
|
20241206,170700,12372849298,650,650,650,650,0
|
|
20241206,170600,12372849298,650,650,650,650,0
|
|
20241206,170500,12372849298,650,650,650,650,0
|
|
20241206,170400,12372849298,650,650,650,650,0
|
|
20241206,170300,12372849298,650,650,650,650,0
|
|
20241206,170200,12372849298,650,650,650,650,0
|
|
20241206,170100,12372849298,650,650,650,650,0
|
|
20241206,170000,12372849298,650,650,650,650,0
|
|
20241206,165900,12372849298,650,650,650,650,0
|
|
20241206,165800,12372849298,650,650,650,650,0
|
|
20241206,165700,12372849298,650,650,650,650,0
|
|
20241206,165600,12372849298,650,650,650,650,0
|
|
20241206,165500,12372849298,650,650,650,650,0
|
|
20241206,165400,12372849298,650,650,650,650,0
|
|
20241206,165300,12372849298,650,650,650,650,0
|
|
20241206,165200,12372849298,650,650,650,650,0
|
|
20241206,165100,12372849298,650,650,650,650,0
|
|
20241206,165000,12372849298,650,650,650,650,0
|
|
20241206,164900,12372849298,650,650,650,650,0
|
|
20241206,164800,12372849298,650,650,650,650,0
|
|
20241206,164700,12372849298,650,650,650,650,0
|
|
20241206,164600,12372849298,650,650,650,650,0
|
|
20241206,164500,12372849298,650,650,650,650,0
|
|
20241206,164400,12372849298,650,650,650,650,38702
|
|
20241206,164300,12372849298,650,650,650,650,0
|
|
20241206,164200,12372849298,650,650,650,650,0
|
|
20241206,164100,12372849298,650,650,650,650,0
|
|
20241206,164000,12372849298,650,650,650,650,0
|
|
20241206,163900,12372849298,650,650,650,650,0
|
|
20241206,163800,12372849298,650,650,650,650,0
|
|
20241206,163700,12372849298,650,650,650,650,0
|
|
20241206,163600,12372849298,650,650,650,650,0
|
|
20241206,163500,12372849298,650,650,650,650,0
|
|
20241206,163400,12372849298,650,650,650,650,0
|
|
20241206,163300,12372849298,650,650,650,650,0
|
|
20241206,163200,12372849298,650,650,650,650,0
|
|
20241206,163100,12372849298,650,650,650,650,0
|
|
20241206,163000,12372849298,650,650,650,650,0
|
|
20241206,162900,12372849298,650,650,650,650,0
|
|
20241206,162800,12372849298,650,650,650,650,0
|
|
20241206,162700,12372849298,650,650,650,650,0
|
|
20241206,162600,12372849298,650,650,650,650,0
|
|
20241206,162500,12372849298,650,650,650,650,0
|
|
20241206,162400,12372849298,650,650,650,650,0
|
|
20241206,162300,12372849298,650,650,650,650,0
|
|
20241206,162200,12372849298,650,650,650,650,0
|
|
20241206,162100,12372849298,650,650,650,650,0
|
|
20241206,162000,12372849298,650,650,650,650,0
|
|
20241206,161900,12372849298,650,650,650,650,0
|
|
20241206,161800,12372849298,650,650,650,650,0
|
|
20241206,161700,12372849298,650,650,650,650,0
|
|
20241206,161600,12372849298,650,650,650,650,0
|
|
20241206,161500,12372849298,650,650,650,650,0
|
|
20241206,161400,12372849298,650,650,650,650,38702
|
|
20241206,161300,12372849298,650,650,650,650,0
|
|
20241206,161200,12372849298,650,650,650,650,0
|
|
20241206,161100,12372849298,650,650,650,650,0
|
|
20241206,161000,12372849298,650,650,650,650,0
|
|
20241206,160900,12372849298,650,650,650,650,0
|
|
20241206,160800,12372849298,650,650,650,650,0
|
|
20241206,160700,12372849298,650,650,650,650,0
|
|
20241206,160600,12372849298,650,650,650,650,0
|
|
20241206,160500,12372849298,650,650,650,650,0
|
|
20241206,160400,12372849298,650,650,650,650,0
|
|
20241206,160300,12372849298,650,650,650,650,0
|
|
20241206,160200,12372849298,650,650,650,650,0
|
|
20241206,160100,12372849298,650,650,650,650,0
|
|
20241206,160000,12372849298,650,650,650,650,0
|
|
20241206,155900,12372849298,650,650,650,650,0
|
|
20241206,155800,12372849298,650,650,650,650,0
|
|
20241206,155700,12372849298,650,650,650,650,0
|
|
20241206,155600,12372849298,650,650,650,650,0
|
|
20241206,155500,12372849298,650,650,650,650,0
|
|
20241206,155400,12372849298,650,650,650,650,0
|
|
20241206,155300,12372849298,650,650,650,650,0
|
|
20241206,155200,12372849298,650,650,650,650,0
|
|
20241206,155100,12372849298,650,650,650,650,0
|
|
20241206,155000,12372849298,650,650,650,650,0
|
|
20241206,154900,12372849298,650,650,650,650,0
|
|
20241206,154800,12372849298,650,650,650,650,0
|
|
20241206,154700,12372849298,650,650,650,650,0
|
|
20241206,154600,12372849298,650,650,650,650,0
|
|
20241206,154500,12372849298,650,650,650,650,0
|
|
20241206,154400,12372849298,650,650,650,650,38702
|
|
20241206,154300,12372849298,650,650,650,650,0
|
|
20241206,154200,12372849298,650,650,650,650,0
|
|
20241206,154100,12372849298,650,650,650,650,0
|
|
20241206,154000,12372849298,650,650,650,650,0
|
|
20241206,153900,12372849298,650,650,650,650,0
|
|
20241206,153800,12372849298,650,650,650,650,0
|
|
20241206,153700,12372849298,650,650,650,650,0
|
|
20241206,153600,12372849298,650,650,650,650,0
|
|
20241206,153500,12372849298,650,650,650,650,0
|
|
20241206,153400,12372849298,650,650,650,650,0
|
|
20241206,153300,12372849298,650,650,650,650,0
|
|
20241206,153200,12372849298,650,650,650,650,0
|
|
20241206,153100,12372849298,650,650,650,650,0
|
|
20241206,153000,12372849298,650,650,650,650,38702
|
|
20241206,152900,12347692998,654,654,654,654,0
|
|
20241206,152800,12347692998,654,654,654,654,0
|
|
20241206,152700,12347692998,654,654,654,654,0
|
|
20241206,152600,12347692998,654,654,654,654,0
|
|
20241206,152500,12347692998,654,654,654,654,0
|
|
20241206,152400,12347692998,654,654,654,654,0
|
|
20241206,152300,12347692998,654,654,654,654,0
|
|
20241206,152200,12347692998,654,654,654,654,0
|
|
20241206,152100,12347692998,654,654,654,654,0
|
|
20241206,152000,12347692998,654,654,654,654,0
|
|
20241206,151900,12347692998,654,657,657,653,9933
|
|
20241206,151800,12341189789,657,658,658,657,3634
|
|
20241206,151700,12338800951,658,657,658,657,625
|
|
20241206,151600,12338389937,657,657,657,656,19617
|
|
20241206,151500,12325515583,657,656,658,656,814
|
|
20241206,151400,12324980331,656,657,660,654,13011
|
|
20241206,151300,12316449802,657,661,662,657,77764
|
|
20241206,151200,12265249557,662,662,663,661,19290
|
|
20241206,151100,12252485175,662,663,666,662,18623
|
|
20241206,151000,12240149148,663,668,668,663,573
|
|
20241206,150900,12239769234,662,663,663,662,5096
|
|
20241206,150800,12236392657,663,667,668,662,28505
|
|
20241206,150700,12217494015,668,663,668,663,3845
|
|
20241206,150600,12214942513,665,665,665,662,9649
|
|
20241206,150500,12208541706,664,667,667,663,2414
|
|
20241206,150400,12206940435,662,662,662,662,1224
|
|
20241206,150300,12206130147,661,665,669,661,32009
|
|
20241206,150200,12184922758,665,669,670,665,36953
|
|
20241206,150100,12160305592,670,669,672,669,12216
|
|
20241206,150000,12152117683,670,670,671,669,4047
|
|
20241206,145900,12149405494,670,670,672,669,18229
|
|
20241206,145800,12137179834,671,667,671,665,9076
|
|
20241206,145700,12131106356,665,669,669,664,4650
|
|
20241206,145600,12128010573,664,669,670,662,22761
|
|
20241206,145500,12112792942,667,669,670,667,1727
|
|
20241206,145400,12111639528,669,668,669,666,6429
|
|
20241206,145300,12107354304,669,665,670,665,3840
|
|
20241206,145200,12104790244,665,666,666,662,5602
|
|
20241206,145100,12101069901,663,667,667,662,6050
|
|
20241206,145000,12097057963,668,669,670,667,2206
|
|
20241206,144900,12095580720,669,666,669,666,1919
|
|
20241206,144800,12094302091,662,667,667,662,8109
|
|
20241206,144700,12088917223,667,663,667,663,7680
|
|
20241206,144600,12083819310,663,662,663,662,2455
|
|
20241206,144500,12082193748,662,663,663,662,241
|
|
20241206,144400,12082034205,663,662,663,661,11489
|
|
20241206,144300,12074428543,662,663,663,662,712
|
|
20241206,144200,12073957031,663,663,663,663,1784
|
|
20241206,144100,12072774239,663,662,663,662,69
|
|
20241206,144000,12072728547,662,662,662,662,3796
|
|
20241206,143900,12070215595,662,662,665,662,3548
|
|
20241206,143800,12067866798,662,665,665,662,9523
|
|
20241206,143700,12061562560,666,666,666,662,1560
|
|
20241206,143600,12060529816,663,663,663,663,1207
|
|
20241206,143500,12059729575,663,665,666,663,3500
|
|
20241206,143400,12057403075,666,661,666,661,23325
|
|
20241206,143300,12041977225,661,666,666,661,1141
|
|
20241206,143200,12041220003,666,666,666,666,3010
|
|
20241206,143100,12039215343,659,666,667,658,22120
|
|
20241206,143000,12024572594,666,667,668,666,7163
|
|
20241206,142900,12019800004,668,668,670,667,2226
|
|
20241206,142800,12018315126,670,671,671,667,634
|
|
20241206,142700,12017891983,667,671,671,667,62754
|
|
20241206,142600,11975881889,670,671,671,670,4111
|
|
20241206,142500,11973126852,671,671,671,671,343
|
|
20241206,142400,11972896699,672,672,672,671,3103
|
|
20241206,142300,11970812918,672,671,672,671,39
|
|
20241206,142200,11970786742,671,672,672,671,5254
|
|
20241206,142100,11967257086,670,670,670,670,114
|
|
20241206,142000,11967180706,670,671,673,670,15509
|
|
20241206,141900,11956785029,673,672,674,670,9942
|
|
20241206,141800,11950114180,672,674,674,672,6918
|
|
20241206,141700,11945460857,673,672,674,672,6441
|
|
20241206,141600,11941125300,672,670,672,669,6445
|
|
20241206,141500,11936806588,668,669,670,668,1104
|
|
20241206,141400,11936067039,669,668,669,668,11340
|
|
20241206,141300,11928486436,668,668,668,668,960
|
|
20241206,141200,11927845156,669,670,671,669,29028
|
|
20241206,141100,11908411080,670,671,671,670,3654
|
|
20241206,141000,11905961970,671,672,674,671,14217
|
|
20241206,140900,11896408491,672,671,673,670,16211
|
|
20241206,140800,11885515433,673,669,673,667,17725
|
|
20241206,140700,11873645508,668,668,670,668,10499
|
|
20241206,140600,11866625206,668,673,673,667,28461
|
|
20241206,140500,11847570592,673,667,676,666,59606
|
|
20241206,140400,11807518905,667,659,667,659,15111
|
|
20241206,140300,11797469274,659,658,660,658,1064
|
|
20241206,140200,11796768125,660,660,660,657,3609
|
|
20241206,140100,11794394646,660,669,669,650,41496
|
|
20241206,140000,11767072200,669,669,669,669,100
|
|
20241206,135900,11767005300,667,669,669,666,3548
|
|
20241206,135800,11764639027,666,670,670,666,10258
|
|
20241206,135700,11757795681,669,669,670,669,7068
|
|
20241206,135600,11753063588,669,670,670,669,8643
|
|
20241206,135500,11747279269,670,664,670,664,13876
|
|
20241206,135400,11738008679,664,667,667,664,7785
|
|
20241206,135300,11732833309,667,669,669,666,4182
|
|
20241206,135200,11730047052,665,664,666,664,10847
|
|
20241206,135100,11722842927,665,664,665,661,1642
|
|
20241206,135000,11721755972,665,664,668,660,12381
|
|
20241206,134900,11713553158,670,664,670,663,35513
|
|
20241206,134800,11689856371,664,665,665,664,3073
|
|
20241206,134700,11687813326,665,663,665,663,236
|
|
20241206,134600,11687656432,666,666,667,662,6100
|
|
20241206,134500,11683590154,667,660,668,659,27506
|
|
20241206,134400,11665301809,665,651,668,650,40962
|
|
20241206,134300,11638203199,650,651,651,650,1701
|
|
20241206,134200,11637096043,652,652,653,650,11002
|
|
20241206,134100,11629929192,652,655,655,652,11023
|
|
20241206,134000,11622730831,654,656,656,654,4301
|
|
20241206,133900,11619916589,656,656,660,656,3001
|
|
20241206,133800,11617945670,656,661,661,656,18009
|
|
20241206,133700,11606076277,660,667,668,657,36343
|
|
20241206,133600,11581989389,667,669,670,659,28283
|
|
20241206,133500,11563132829,659,652,670,652,53737
|
|
20241206,133400,11527677781,652,651,654,651,5321
|
|
20241206,133300,11524208741,651,653,653,651,2136
|
|
20241206,133200,11522816019,650,650,654,650,5449
|
|
20241206,133100,11519263331,650,649,650,648,1932
|
|
20241206,133000,11518010895,648,648,652,648,4085
|
|
20241206,132900,11515363799,648,652,652,647,35380
|
|
20241206,132800,11492417457,654,654,654,653,6158
|
|
20241206,132700,11488395899,654,655,655,653,410
|
|
20241206,132600,11488127994,655,655,655,655,514
|
|
20241206,132500,11487791324,654,654,655,654,7138
|
|
20241206,132400,11483117156,654,652,654,652,6034
|
|
20241206,132300,11479175425,648,652,652,647,8546
|
|
20241206,132200,11473635711,647,647,651,646,3597
|
|
20241206,132100,11471302374,646,648,648,646,1665
|
|
20241206,132000,11470223456,648,648,648,648,215
|
|
20241206,131900,11470084136,650,648,651,646,17107
|
|
20241206,131800,11458992121,652,648,652,648,1233
|
|
20241206,131700,11458191853,649,649,649,649,381
|
|
20241206,131600,11457944584,649,651,651,649,7336
|
|
20241206,131500,11453179570,651,650,652,650,2401
|
|
20241206,131400,11451618687,650,651,651,650,431
|
|
20241206,131300,11451338436,651,653,653,651,7678
|
|
20241206,131200,11446339856,653,652,653,649,12305
|
|
20241206,131100,11438341313,653,649,654,649,1734
|
|
20241206,131000,11437209003,654,653,655,649,5956
|
|
20241206,130900,11433331622,655,653,656,653,2194
|
|
20241206,130800,11431894065,655,655,656,653,12567
|
|
20241206,130700,11423675879,656,655,656,654,8633
|
|
20241206,130600,11418025105,654,654,656,653,17270
|
|
20241206,130500,11406718709,653,658,659,653,26713
|
|
20241206,130400,11389186194,653,647,659,646,26176
|
|
20241206,130300,11372063683,647,648,648,645,6704
|
|
20241206,130200,11367729679,649,645,649,645,10786
|
|
20241206,130100,11360756740,645,648,648,644,10070
|
|
20241206,130000,11354249235,648,652,655,645,20874
|
|
20241206,125900,11340688882,652,645,652,643,11701
|
|
20241206,125800,11333094165,649,644,652,643,21938
|
|
20241206,125700,11318882586,644,644,646,642,17724
|
|
20241206,125600,11307474897,644,643,644,643,1360
|
|
20241206,125500,11306599064,643,643,644,640,24184
|
|
20241206,125400,11291077659,643,643,643,641,10959
|
|
20241206,125300,11284035930,643,643,645,640,31523
|
|
20241206,125200,11263809352,643,644,645,643,2823
|
|
20241206,125100,11261992394,643,647,647,641,13880
|
|
20241206,125000,11253050293,647,652,652,646,55495
|
|
20241206,124900,11217020331,652,654,654,652,32093
|
|
20241206,124800,11196070077,654,654,654,654,1807
|
|
20241206,124700,11194888299,655,654,655,654,134
|
|
20241206,124600,11194800629,653,655,656,653,1617
|
|
20241206,124500,11193743879,654,654,654,653,11725
|
|
20241206,124400,11186076679,654,654,654,653,16119
|
|
20241206,124300,11175537486,655,654,655,654,14139
|
|
20241206,124200,11166287167,655,657,658,655,19984
|
|
20241206,124100,11153187413,658,658,659,657,11955
|
|
20241206,124000,11145326298,658,657,658,657,8394
|
|
20241206,123900,11139808095,658,658,660,658,4302
|
|
20241206,123800,11136977377,658,659,659,658,14845
|
|
20241206,123700,11127199073,660,660,660,659,10824
|
|
20241206,123600,11120065824,660,662,662,660,9950
|
|
20241206,123500,11113498218,662,662,662,660,1541
|
|
20241206,123400,11112478958,662,662,662,660,843
|
|
20241206,123300,11111922492,662,662,662,660,5589
|
|
20241206,123200,11108227771,662,662,662,661,2277
|
|
20241206,123100,11106721531,662,662,665,662,2837
|
|
20241206,123000,11104841665,662,663,663,661,2201
|
|
20241206,122900,11103384599,663,663,663,661,4033
|
|
20241206,122800,11100716396,663,663,663,662,8385
|
|
20241206,122700,11095159914,664,664,665,663,4874
|
|
20241206,122600,11091923976,664,664,665,664,5145
|
|
20241206,122500,11088507171,665,666,666,663,4982
|
|
20241206,122400,11085199137,666,665,666,665,6400
|
|
20241206,122300,11080942827,665,663,666,660,18794
|
|
20241206,122200,11068514728,664,664,664,661,13471
|
|
20241206,122100,11059597086,664,664,665,664,3467
|
|
20241206,122000,11057294996,662,663,665,662,7573
|
|
20241206,121900,11052280370,663,663,663,661,4228
|
|
20241206,121800,11049481283,663,664,667,663,2905
|
|
20241206,121700,11047553337,667,665,668,665,6422
|
|
20241206,121600,11043274807,669,666,669,665,3780
|
|
20241206,121500,11040758878,667,667,667,667,1160
|
|
20241206,121400,11039985158,669,665,669,665,2171
|
|
20241206,121300,11038541031,667,668,668,665,1914
|
|
20241206,121200,11037264800,667,669,669,667,2681
|
|
20241206,121100,11035474847,669,669,669,668,1033
|
|
20241206,121000,11034783771,669,669,669,668,5463
|
|
20241206,120900,11031134480,668,668,669,668,2873
|
|
20241206,120800,11029215314,669,669,669,669,2552
|
|
20241206,120700,11027508026,670,669,670,669,4762
|
|
20241206,120600,11024317580,669,667,669,667,3908
|
|
20241206,120500,11021710253,667,665,667,665,1963
|
|
20241206,120400,11020402028,668,670,670,665,6953
|
|
20241206,120300,11015771208,665,671,671,665,18490
|
|
20241206,120200,11003473396,671,671,672,669,28440
|
|
20241206,120100,10984426950,670,675,675,670,1697
|
|
20241206,120000,10983282938,677,665,677,665,30156
|
|
20241206,115900,10962916759,665,659,665,659,5310
|
|
20241206,115800,10959400026,661,661,663,659,618
|
|
20241206,115700,10958991844,661,662,665,660,3954
|
|
20241206,115600,10956377109,665,663,665,661,10292
|
|
20241206,115500,10949561457,663,667,667,663,11777
|
|
20241206,115400,10941732749,667,671,671,667,8644
|
|
20241206,115300,10935949145,671,669,671,669,4240
|
|
20241206,115200,10933111360,669,667,669,667,7899
|
|
20241206,115100,10927834006,668,666,671,666,21583
|
|
20241206,115000,10913432196,666,668,668,665,2562
|
|
20241206,114900,10911724863,667,668,668,665,11299
|
|
20241206,114800,10904202628,668,669,672,668,14700
|
|
20241206,114700,10894365951,671,668,675,668,14214
|
|
20241206,114600,10884785569,668,664,678,662,31338
|
|
20241206,114500,10863875186,662,661,664,661,2606
|
|
20241206,114400,10862150288,662,661,662,660,3729
|
|
20241206,114300,10859686218,661,660,661,657,11782
|
|
20241206,114200,10851903681,660,657,660,656,10674
|
|
20241206,114100,10844890451,657,657,658,656,5072
|
|
20241206,114000,10841562174,658,658,659,657,1300
|
|
20241206,113900,10840706234,658,657,659,656,4056
|
|
20241206,113800,10838041943,657,656,657,654,1805
|
|
20241206,113700,10836859688,656,654,656,654,8650
|
|
20241206,113600,10831202570,654,656,659,654,18241
|
|
20241206,113500,10819251698,659,656,660,655,19590
|
|
20241206,113400,10806403144,656,657,661,656,46920
|
|
20241206,113300,10775547939,656,660,661,656,5705
|
|
20241206,113200,10771796708,660,661,661,657,27714
|
|
20241206,113100,10753581931,661,659,661,659,202
|
|
20241206,113000,10753448659,657,658,661,657,30241
|
|
20241206,112900,10733513283,659,660,660,657,4518
|
|
20241206,112800,10730542190,659,660,661,659,6974
|
|
20241206,112700,10725943201,660,663,663,660,12146
|
|
20241206,112600,10717912456,664,659,664,659,18172
|
|
20241206,112500,10705898236,659,656,659,655,17369
|
|
20241206,112400,10694503606,655,660,660,652,29593
|
|
20241206,112300,10675119693,660,664,664,660,25921
|
|
20241206,112200,10657993967,663,665,665,660,63120
|
|
20241206,112100,10616143018,665,666,667,664,26188
|
|
20241206,112000,10598719303,666,666,667,666,2927
|
|
20241206,111900,10596769913,666,670,670,665,34719
|
|
20241206,111800,10573634658,670,668,670,666,3168
|
|
20241206,111700,10571524470,666,668,670,666,9793
|
|
20241206,111600,10564991821,672,670,674,668,9762
|
|
20241206,111500,10558453366,670,667,670,666,30799
|
|
20241206,111400,10537915548,667,669,669,666,45649
|
|
20241206,111300,10507466927,668,669,670,668,68797
|
|
20241206,111200,10461440984,670,671,671,670,13123
|
|
20241206,111100,10452644712,671,671,671,670,10241
|
|
20241206,111000,10445781704,670,670,671,670,3072
|
|
20241206,110900,10443722173,670,672,672,669,56639
|
|
20241206,110800,10405773385,672,673,673,672,567
|
|
20241206,110700,10405391844,672,674,674,672,12946
|
|
20241206,110600,10396680221,673,673,674,673,15015
|
|
20241206,110500,10386572329,673,674,674,672,1315
|
|
20241206,110400,10385687344,674,671,675,671,8545
|
|
20241206,110300,10379929312,670,672,672,670,8165
|
|
20241206,110200,10374458084,670,673,673,670,7526
|
|
20241206,110100,10369408670,671,674,674,671,9097
|
|
20241206,110000,10363296124,674,673,675,673,18039
|
|
20241206,105900,10351146923,672,673,674,672,10130
|
|
20241206,105800,10344335955,673,671,673,671,2273
|
|
20241206,105700,10342808470,672,671,674,671,7490
|
|
20241206,105600,10337780949,674,672,674,671,25549
|
|
20241206,105500,10320633606,671,675,676,671,5709
|
|
20241206,105400,10316795035,676,672,676,672,7991
|
|
20241206,105300,10311402519,674,672,674,671,16554
|
|
20241206,105200,10300285669,673,673,673,671,16091
|
|
20241206,105100,10289481744,672,673,673,672,16464
|
|
20241206,105000,10278412703,673,675,676,673,41582
|
|
20241206,104900,10250356483,675,679,679,675,17321
|
|
20241206,104800,10238630445,679,678,680,678,13924
|
|
20241206,104700,10229176604,678,676,678,676,11433
|
|
20241206,104600,10221437107,676,677,677,676,7965
|
|
20241206,104500,10216052764,676,676,677,676,864
|
|
20241206,104400,10215468686,676,680,680,674,5024
|
|
20241206,104300,10212077836,675,675,679,674,10135
|
|
20241206,104200,10205234380,675,679,679,674,19758
|
|
20241206,104100,10191896512,678,679,679,678,22791
|
|
20241206,104000,10176435956,679,678,680,677,39272
|
|
20241206,103900,10149802845,678,672,678,672,41614
|
|
20241206,103800,10121690483,672,671,674,671,19546
|
|
20241206,103700,10108553104,671,671,675,669,15550
|
|
20241206,103600,10098138635,671,671,675,671,5554
|
|
20241206,103500,10094406028,672,674,675,672,1410
|
|
20241206,103400,10093457309,674,676,681,674,8720
|
|
20241206,103300,10087561523,676,671,676,669,22706
|
|
20241206,103200,10072324209,671,669,672,668,7906
|
|
20241206,103100,10067036391,669,674,675,669,14895
|
|
20241206,103000,10057046735,674,675,676,670,60084
|
|
20241206,102900,10016671759,675,675,675,672,20971
|
|
20241206,102800,10002548479,674,677,677,673,18686
|
|
20241206,102700,9989928881,677,680,683,676,31080
|
|
20241206,102600,9968876327,680,673,683,672,99442
|
|
20241206,102500,9901512143,673,667,677,664,84575
|
|
20241206,102400,9844792885,667,683,684,663,176337
|
|
20241206,102300,9725414585,683,690,691,683,159862
|
|
20241206,102200,9615502711,691,697,697,690,65563
|
|
20241206,102100,9570035395,696,702,704,696,94712
|
|
20241206,102000,9503718012,704,704,706,702,60710
|
|
20241206,101900,9460915725,706,703,706,701,65872
|
|
20241206,101800,9414604878,704,699,705,699,63473
|
|
20241206,101700,9369969883,700,693,700,693,10398
|
|
20241206,101600,9362709632,699,690,699,690,45676
|
|
20241206,101500,9331093214,691,695,696,689,42634
|
|
20241206,101400,9301582963,695,699,699,695,41405
|
|
20241206,101300,9272739745,699,700,700,698,46011
|
|
20241206,101200,9240586097,700,701,702,698,58921
|
|
20241206,101100,9199373227,702,702,707,700,116282
|
|
20241206,101000,9117569866,705,694,706,694,133687
|
|
20241206,100900,9023936581,696,686,697,686,60944
|
|
20241206,100800,8981575527,690,687,690,686,16712
|
|
20241206,100700,8970087861,688,689,690,686,15543
|
|
20241206,100600,8959403721,688,689,690,688,17622
|
|
20241206,100500,8947269814,689,692,692,689,10635
|
|
20241206,100400,8939939121,688,690,692,687,13439
|
|
20241206,100300,8930674077,692,688,692,686,31247
|
|
20241206,100200,8909175419,688,688,689,687,12013
|
|
20241206,100100,8900918879,689,692,693,688,27934
|
|
20241206,100000,8881680319,693,693,694,690,46671
|
|
20241206,095900,8849423546,693,693,696,692,37625
|
|
20241206,095800,8823304909,693,696,696,689,59718
|
|
20241206,095700,8782046382,689,691,693,686,50270
|
|
20241206,095600,8747397037,692,700,702,692,35091
|
|
20241206,095500,8722930768,702,690,703,690,88935
|
|
20241206,095400,8660976827,690,685,693,684,56506
|
|
20241206,095300,8622161826,685,690,692,685,154095
|
|
20241206,095200,8516267228,692,690,693,689,19700
|
|
20241206,095100,8502640316,692,690,692,689,26917
|
|
20241206,095000,8484067244,693,691,694,690,90938
|
|
20241206,094900,8421268292,691,694,695,691,80089
|
|
20241206,094800,8365792291,694,696,697,694,43625
|
|
20241206,094700,8335429610,696,700,700,696,58047
|
|
20241206,094600,8294934759,700,698,702,698,39583
|
|
20241206,094500,8267226776,698,699,699,697,12695
|
|
20241206,094400,8258364728,698,698,700,697,82134
|
|
20241206,094300,8200999500,697,696,698,695,21635
|
|
20241206,094200,8185931224,697,699,700,697,28149
|
|
20241206,094100,8166280627,698,693,699,692,54777
|
|
20241206,094000,8128187793,694,695,696,690,232672
|
|
20241206,093900,7967053615,695,701,701,695,167111
|
|
20241206,093800,7850452114,699,699,705,699,132429
|
|
20241206,093700,7757713851,699,708,708,699,240777
|
|
20241206,093600,7588410054,706,708,711,706,82716
|
|
20241206,093500,7529947219,708,711,712,707,69271
|
|
20241206,093400,7480759753,711,714,715,711,53131
|
|
20241206,093300,7442934640,715,717,719,711,103562
|
|
20241206,093200,7368746969,717,708,718,707,91820
|
|
20241206,093100,7303050741,707,709,714,706,81255
|
|
20241206,093000,7245450259,710,718,718,702,290176
|
|
20241206,092900,7039347256,718,721,721,718,36327
|
|
20241206,092800,7013233094,721,716,723,715,78084
|
|
20241206,092700,6957106642,716,724,724,716,68900
|
|
20241206,092600,6907726056,724,725,728,715,108534
|
|
20241206,092500,6829623950,725,731,735,725,94001
|
|
20241206,092400,6761021777,731,719,735,718,209721
|
|
20241206,092300,6608696158,718,723,724,715,202098
|
|
20241206,092200,6463343084,724,729,731,723,101514
|
|
20241206,092100,6389565967,729,732,735,729,106157
|
|
20241206,092000,6311850774,733,733,739,732,157006
|
|
20241206,091900,6196360400,732,731,736,731,320490
|
|
20241206,091800,5961872763,731,738,739,731,117442
|
|
20241206,091700,5875641269,739,741,742,734,103055
|
|
20241206,091600,5799620592,742,736,744,735,65564
|
|
20241206,091500,5751208228,736,745,745,735,96306
|
|
20241206,091400,5679986324,745,734,745,732,173240
|
|
20241206,091300,5552299522,733,732,737,730,124999
|
|
20241206,091200,5460682355,733,737,737,729,211393
|
|
20241206,091100,5305843030,735,733,738,725,236652
|
|
20241206,091000,5133032910,733,743,745,732,267290
|
|
20241206,090900,4935663471,740,751,753,740,283449
|
|
20241206,090800,4724341201,753,745,764,740,322888
|
|
20241206,090700,4480946216,746,756,756,739,355242
|
|
20241206,090600,4216083622,755,764,772,746,712735
|
|
20241206,090500,3673524759,764,734,766,728,1347490
|
|
20241206,090400,2661422412,735,739,745,720,659884
|
|
20241206,090300,2175825749,741,703,756,703,1676223
|
|
20241206,090200,942890757,708,705,725,687,1343046
|
|
20241206,090100,0,613,613,613,613,0
|
|
20241206,090000,0,613,613,613,613,0
|