593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,185000,15181397315,635,635,635,635,105209
|
|
20241212,184900,15181397315,635,635,635,635,0
|
|
20241212,184800,15181397315,635,635,635,635,0
|
|
20241212,184700,15181397315,635,635,635,635,0
|
|
20241212,184600,15181397315,635,635,635,635,0
|
|
20241212,184500,15181397315,635,635,635,635,0
|
|
20241212,184400,15181397315,635,635,635,635,0
|
|
20241212,184300,15181397315,635,635,635,635,0
|
|
20241212,184200,15181397315,635,635,635,635,0
|
|
20241212,184100,15181397315,635,635,635,635,0
|
|
20241212,184000,15181397315,635,635,635,635,0
|
|
20241212,183900,15181397315,635,635,635,635,0
|
|
20241212,183800,15181397315,635,635,635,635,0
|
|
20241212,183700,15181397315,635,635,635,635,0
|
|
20241212,183600,15181397315,635,635,635,635,0
|
|
20241212,183500,15181397315,635,635,635,635,0
|
|
20241212,183400,15181397315,635,635,635,635,0
|
|
20241212,183300,15181397315,635,635,635,635,0
|
|
20241212,183200,15181397315,635,635,635,635,0
|
|
20241212,183100,15181397315,635,635,635,635,0
|
|
20241212,183000,15181397315,635,635,635,635,0
|
|
20241212,182900,15181397315,635,635,635,635,0
|
|
20241212,182800,15181397315,635,635,635,635,0
|
|
20241212,182700,15181397315,635,635,635,635,0
|
|
20241212,182600,15181397315,635,635,635,635,0
|
|
20241212,182500,15181397315,635,635,635,635,0
|
|
20241212,182400,15181397315,635,635,635,635,0
|
|
20241212,182300,15181397315,635,635,635,635,0
|
|
20241212,182200,15181397315,635,635,635,635,0
|
|
20241212,182100,15181397315,635,635,635,635,0
|
|
20241212,182000,15181397315,635,635,635,635,105209
|
|
20241212,181900,15181397315,635,635,635,635,0
|
|
20241212,181800,15181397315,635,635,635,635,0
|
|
20241212,181700,15181397315,635,635,635,635,0
|
|
20241212,181600,15181397315,635,635,635,635,0
|
|
20241212,181500,15181397315,635,635,635,635,0
|
|
20241212,181400,15181397315,635,635,635,635,0
|
|
20241212,181300,15181397315,635,635,635,635,0
|
|
20241212,181200,15181397315,635,635,635,635,0
|
|
20241212,181100,15181397315,635,635,635,635,0
|
|
20241212,181000,15181397315,635,635,635,635,0
|
|
20241212,180900,15181397315,635,635,635,635,0
|
|
20241212,180800,15181397315,635,635,635,635,0
|
|
20241212,180700,15181397315,635,635,635,635,0
|
|
20241212,180600,15181397315,635,635,635,635,0
|
|
20241212,180500,15181397315,635,635,635,635,0
|
|
20241212,180400,15181397315,635,635,635,635,0
|
|
20241212,180300,15181397315,635,635,635,635,0
|
|
20241212,180200,15181397315,635,635,635,635,0
|
|
20241212,180100,15181397315,635,635,635,635,0
|
|
20241212,180000,15181397315,635,635,635,635,0
|
|
20241212,175900,15181397315,635,635,635,635,0
|
|
20241212,175800,15181397315,635,635,635,635,0
|
|
20241212,175700,15181397315,635,635,635,635,0
|
|
20241212,175600,15181397315,635,635,635,635,0
|
|
20241212,175500,15181397315,635,635,635,635,0
|
|
20241212,175400,15181397315,635,635,635,635,0
|
|
20241212,175300,15181397315,635,635,635,635,0
|
|
20241212,175200,15181397315,635,635,635,635,0
|
|
20241212,175100,15181397315,635,635,635,635,0
|
|
20241212,175000,15181397315,635,635,635,635,105209
|
|
20241212,174900,15181397315,635,635,635,635,0
|
|
20241212,174800,15181397315,635,635,635,635,0
|
|
20241212,174700,15181397315,635,635,635,635,0
|
|
20241212,174600,15181397315,635,635,635,635,0
|
|
20241212,174500,15181397315,635,635,635,635,0
|
|
20241212,174400,15181397315,635,635,635,635,0
|
|
20241212,174300,15181397315,635,635,635,635,0
|
|
20241212,174200,15181397315,635,635,635,635,0
|
|
20241212,174100,15181397315,635,635,635,635,0
|
|
20241212,174000,15181397315,635,635,635,635,0
|
|
20241212,173900,15181397315,635,635,635,635,0
|
|
20241212,173800,15181397315,635,635,635,635,0
|
|
20241212,173700,15181397315,635,635,635,635,0
|
|
20241212,173600,15181397315,635,635,635,635,0
|
|
20241212,173500,15181397315,635,635,635,635,0
|
|
20241212,173400,15181397315,635,635,635,635,0
|
|
20241212,173300,15181397315,635,635,635,635,0
|
|
20241212,173200,15181397315,635,635,635,635,0
|
|
20241212,173100,15181397315,635,635,635,635,0
|
|
20241212,173000,15181397315,635,635,635,635,0
|
|
20241212,172900,15181397315,635,635,635,635,0
|
|
20241212,172800,15181397315,635,635,635,635,0
|
|
20241212,172700,15181397315,635,635,635,635,0
|
|
20241212,172600,15181397315,635,635,635,635,0
|
|
20241212,172500,15181397315,635,635,635,635,0
|
|
20241212,172400,15181397315,635,635,635,635,0
|
|
20241212,172300,15181397315,635,635,635,635,0
|
|
20241212,172200,15181397315,635,635,635,635,0
|
|
20241212,172100,15181397315,635,635,635,635,0
|
|
20241212,172000,15181397315,635,635,635,635,105209
|
|
20241212,171900,15181397315,635,635,635,635,0
|
|
20241212,171800,15181397315,635,635,635,635,0
|
|
20241212,171700,15181397315,635,635,635,635,0
|
|
20241212,171600,15181397315,635,635,635,635,0
|
|
20241212,171500,15181397315,635,635,635,635,0
|
|
20241212,171400,15181397315,635,635,635,635,0
|
|
20241212,171300,15181397315,635,635,635,635,0
|
|
20241212,171200,15181397315,635,635,635,635,0
|
|
20241212,171100,15181397315,635,635,635,635,0
|
|
20241212,171000,15181397315,635,635,635,635,0
|
|
20241212,170900,15181397315,635,635,635,635,0
|
|
20241212,170800,15181397315,635,635,635,635,0
|
|
20241212,170700,15181397315,635,635,635,635,0
|
|
20241212,170600,15181397315,635,635,635,635,0
|
|
20241212,170500,15181397315,635,635,635,635,0
|
|
20241212,170400,15181397315,635,635,635,635,0
|
|
20241212,170300,15181397315,635,635,635,635,0
|
|
20241212,170200,15181397315,635,635,635,635,0
|
|
20241212,170100,15181397315,635,635,635,635,0
|
|
20241212,170000,15181397315,635,635,635,635,0
|
|
20241212,165900,15181397315,635,635,635,635,0
|
|
20241212,165800,15181397315,635,635,635,635,0
|
|
20241212,165700,15181397315,635,635,635,635,0
|
|
20241212,165600,15181397315,635,635,635,635,0
|
|
20241212,165500,15181397315,635,635,635,635,0
|
|
20241212,165400,15181397315,635,635,635,635,0
|
|
20241212,165300,15181397315,635,635,635,635,0
|
|
20241212,165200,15181397315,635,635,635,635,0
|
|
20241212,165100,15181397315,635,635,635,635,0
|
|
20241212,165000,15181397315,635,635,635,635,105209
|
|
20241212,164900,15181397315,635,635,635,635,0
|
|
20241212,164800,15181397315,635,635,635,635,0
|
|
20241212,164700,15181397315,635,635,635,635,0
|
|
20241212,164600,15181397315,635,635,635,635,0
|
|
20241212,164500,15181397315,635,635,635,635,0
|
|
20241212,164400,15181397315,635,635,635,635,0
|
|
20241212,164300,15181397315,635,635,635,635,0
|
|
20241212,164200,15181397315,635,635,635,635,0
|
|
20241212,164100,15181397315,635,635,635,635,0
|
|
20241212,164000,15181397315,635,635,635,635,0
|
|
20241212,163900,15181397315,635,635,635,635,0
|
|
20241212,163800,15181397315,635,635,635,635,0
|
|
20241212,163700,15181397315,635,635,635,635,0
|
|
20241212,163600,15181397315,635,635,635,635,0
|
|
20241212,163500,15181397315,635,635,635,635,0
|
|
20241212,163400,15181397315,635,635,635,635,0
|
|
20241212,163300,15181397315,635,635,635,635,0
|
|
20241212,163200,15181397315,635,635,635,635,0
|
|
20241212,163100,15181397315,635,635,635,635,0
|
|
20241212,163000,15181397315,635,635,635,635,0
|
|
20241212,162900,15181397315,635,635,635,635,0
|
|
20241212,162800,15181397315,635,635,635,635,0
|
|
20241212,162700,15181397315,635,635,635,635,0
|
|
20241212,162600,15181397315,635,635,635,635,0
|
|
20241212,162500,15181397315,635,635,635,635,0
|
|
20241212,162400,15181397315,635,635,635,635,0
|
|
20241212,162300,15181397315,635,635,635,635,0
|
|
20241212,162200,15181397315,635,635,635,635,0
|
|
20241212,162100,15181397315,635,635,635,635,0
|
|
20241212,162000,15181397315,635,635,635,635,105209
|
|
20241212,161900,15181397315,635,635,635,635,0
|
|
20241212,161800,15181397315,635,635,635,635,0
|
|
20241212,161700,15181397315,635,635,635,635,0
|
|
20241212,161600,15181397315,635,635,635,635,0
|
|
20241212,161500,15181397315,635,635,635,635,0
|
|
20241212,161400,15181397315,635,635,635,635,0
|
|
20241212,161300,15181397315,635,635,635,635,0
|
|
20241212,161200,15181397315,635,635,635,635,0
|
|
20241212,161100,15181397315,635,635,635,635,0
|
|
20241212,161000,15181397315,635,635,635,635,0
|
|
20241212,160900,15181397315,635,635,635,635,0
|
|
20241212,160800,15181397315,635,635,635,635,0
|
|
20241212,160700,15181397315,635,635,635,635,0
|
|
20241212,160600,15181397315,635,635,635,635,0
|
|
20241212,160500,15181397315,635,635,635,635,0
|
|
20241212,160400,15181397315,635,635,635,635,0
|
|
20241212,160300,15181397315,635,635,635,635,0
|
|
20241212,160200,15181397315,635,635,635,635,0
|
|
20241212,160100,15181397315,635,635,635,635,0
|
|
20241212,160000,15181397315,635,635,635,635,0
|
|
20241212,155900,15181397315,635,635,635,635,0
|
|
20241212,155800,15181397315,635,635,635,635,0
|
|
20241212,155700,15181397315,635,635,635,635,0
|
|
20241212,155600,15181397315,635,635,635,635,0
|
|
20241212,155500,15181397315,635,635,635,635,0
|
|
20241212,155400,15181397315,635,635,635,635,0
|
|
20241212,155300,15181397315,635,635,635,635,0
|
|
20241212,155200,15181397315,635,635,635,635,0
|
|
20241212,155100,15181397315,635,635,635,635,0
|
|
20241212,155000,15181397315,635,635,635,635,105209
|
|
20241212,154900,15181397315,635,635,635,635,0
|
|
20241212,154800,15181397315,635,635,635,635,0
|
|
20241212,154700,15181397315,635,635,635,635,0
|
|
20241212,154600,15181397315,635,635,635,635,0
|
|
20241212,154500,15181397315,635,635,635,635,0
|
|
20241212,154400,15181397315,635,635,635,635,0
|
|
20241212,154300,15181397315,635,635,635,635,0
|
|
20241212,154200,15181397315,635,635,635,635,0
|
|
20241212,154100,15181397315,635,635,635,635,0
|
|
20241212,154000,15181397315,635,635,635,635,0
|
|
20241212,153900,15181397315,635,635,635,635,0
|
|
20241212,153800,15181397315,635,635,635,635,0
|
|
20241212,153700,15181397315,635,635,635,635,0
|
|
20241212,153600,15181397315,635,635,635,635,0
|
|
20241212,153500,15181397315,635,635,635,635,0
|
|
20241212,153400,15181397315,635,635,635,635,0
|
|
20241212,153300,15181397315,635,635,635,635,0
|
|
20241212,153200,15181397315,635,635,635,635,0
|
|
20241212,153100,15181397315,635,635,635,635,0
|
|
20241212,153000,15181397315,635,635,635,635,105209
|
|
20241212,152900,15114589600,630,630,630,630,0
|
|
20241212,152800,15114589600,630,630,630,630,0
|
|
20241212,152700,15114589600,630,630,630,630,0
|
|
20241212,152600,15114589600,630,630,630,630,0
|
|
20241212,152500,15114589600,630,630,630,630,0
|
|
20241212,152400,15114589600,630,630,630,630,0
|
|
20241212,152300,15114589600,630,630,630,630,0
|
|
20241212,152200,15114589600,630,630,630,630,0
|
|
20241212,152100,15114589600,630,630,630,630,0
|
|
20241212,152000,15114589600,630,630,630,630,0
|
|
20241212,151900,15114589600,630,635,635,630,17206
|
|
20241212,151800,15103699949,635,631,635,631,8080
|
|
20241212,151700,15098583668,631,630,631,630,6432
|
|
20241212,151600,15094529364,630,631,631,629,7822
|
|
20241212,151500,15089596086,631,633,633,626,9574
|
|
20241212,151400,15083574611,631,624,634,618,40070
|
|
20241212,151300,15058692909,624,623,624,615,53893
|
|
20241212,151200,15025323781,623,627,627,623,58110
|
|
20241212,151100,14989019680,626,631,631,625,32340
|
|
20241212,151000,14968719996,631,632,636,629,27017
|
|
20241212,150900,14951635927,633,641,641,625,41488
|
|
20241212,150800,14925531736,640,629,641,628,20731
|
|
20241212,150700,14912362149,629,638,638,629,15011
|
|
20241212,150600,14902829685,639,639,640,636,8936
|
|
20241212,150500,14897125771,639,644,649,638,22993
|
|
20241212,150400,14882321027,649,625,649,622,67642
|
|
20241212,150300,14839734286,623,631,631,622,32448
|
|
20241212,150200,14819426941,632,631,645,624,44103
|
|
20241212,150100,14791549208,632,639,639,631,22649
|
|
20241212,150000,14777146473,638,625,639,624,37585
|
|
20241212,145900,14753439853,625,625,627,624,17906
|
|
20241212,145800,14742255969,626,620,630,620,40681
|
|
20241212,145700,14716862583,620,645,645,620,151533
|
|
20241212,145600,14620827034,650,653,654,639,115435
|
|
20241212,145500,14546558881,654,659,662,653,13673
|
|
20241212,145400,14537599374,660,652,661,652,30068
|
|
20241212,145300,14517792125,657,666,672,651,46396
|
|
20241212,145200,14487091211,662,640,663,637,84884
|
|
20241212,145100,14432017780,640,656,656,635,140597
|
|
20241212,145000,14341245251,656,657,658,656,24057
|
|
20241212,144900,14325446293,657,665,665,657,84270
|
|
20241212,144800,14269703351,665,670,671,665,19480
|
|
20241212,144700,14256708557,673,672,673,670,5657
|
|
20241212,144600,14252916361,670,669,672,668,11860
|
|
20241212,144500,14244964239,669,672,672,669,13528
|
|
20241212,144400,14235902883,672,672,672,668,16140
|
|
20241212,144300,14225101850,671,675,675,671,21029
|
|
20241212,144200,14210960699,675,674,677,673,15725
|
|
20241212,144100,14200345232,673,672,673,671,17973
|
|
20241212,144000,14188263725,672,670,672,669,15025
|
|
20241212,143900,14178198275,670,672,672,667,46001
|
|
20241212,143800,14147385226,672,673,673,669,6175
|
|
20241212,143700,14143233569,669,669,673,669,14095
|
|
20241212,143600,14133784188,670,670,670,669,1485
|
|
20241212,143500,14132789523,670,672,673,670,5532
|
|
20241212,143400,14129074990,673,674,674,669,3336
|
|
20241212,143300,14126842290,674,670,674,669,11893
|
|
20241212,143200,14118861750,670,674,675,670,11248
|
|
20241212,143100,14111283554,668,669,674,668,16592
|
|
20241212,143000,14100177526,669,669,672,669,14281
|
|
20241212,142900,14090602193,671,670,673,668,24562
|
|
20241212,142800,14074095217,670,667,670,666,13442
|
|
20241212,142700,14065116478,667,667,672,667,9626
|
|
20241212,142600,14058680504,668,665,670,664,26188
|
|
20241212,142500,14041243049,665,670,670,665,20215
|
|
20241212,142400,14027721550,671,672,672,671,18447
|
|
20241212,142300,14015335509,671,673,673,671,4607
|
|
20241212,142200,14012238299,673,673,674,673,1327
|
|
20241212,142100,14011345133,673,673,673,673,837
|
|
20241212,142000,14010781832,675,674,675,672,7994
|
|
20241212,141900,14005399041,675,676,676,674,2902
|
|
20241212,141800,14003440813,676,675,679,675,5530
|
|
20241212,141700,13999694831,675,678,678,675,4381
|
|
20241212,141600,13996733594,679,679,679,673,7813
|
|
20241212,141500,13991447866,679,676,679,674,5033
|
|
20241212,141400,13988030496,674,672,679,672,6497
|
|
20241212,141300,13983630715,673,674,674,673,3123
|
|
20241212,141200,13981528935,672,676,676,672,8076
|
|
20241212,141100,13976095299,676,679,680,673,22177
|
|
20241212,141000,13961082684,679,677,680,677,51547
|
|
20241212,140900,13926059975,677,673,677,673,4740
|
|
20241212,140800,13922860032,673,671,674,671,31784
|
|
20241212,140700,13901469246,671,671,671,669,12523
|
|
20241212,140600,13893078513,671,669,671,668,40643
|
|
20241212,140500,13865836779,669,665,669,665,660
|
|
20241212,140400,13865396325,665,666,667,664,8286
|
|
20241212,140300,13859887970,668,668,668,666,283
|
|
20241212,140200,13859699172,667,668,668,664,17365
|
|
20241212,140100,13848127165,668,669,671,668,8606
|
|
20241212,140000,13842369393,670,669,670,668,7377
|
|
20241212,135900,13837436181,668,669,670,668,904
|
|
20241212,135800,13836831397,669,670,670,668,674
|
|
20241212,135700,13836380917,668,670,670,668,3303
|
|
20241212,135600,13834173033,670,665,671,665,9841
|
|
20241212,135500,13827598457,665,666,668,665,5023
|
|
20241212,135400,13824252439,666,670,670,665,5354
|
|
20241212,135300,13820685625,668,669,670,666,21291
|
|
20241212,135200,13806478149,669,671,672,669,10450
|
|
20241212,135100,13799481773,671,671,673,670,5344
|
|
20241212,135000,13795899817,671,671,673,670,4305
|
|
20241212,134900,13793012520,671,672,672,671,1507
|
|
20241212,134800,13792001224,673,671,673,671,603
|
|
20241212,134700,13791595711,671,673,673,670,927
|
|
20241212,134600,13790974188,673,672,673,670,5429
|
|
20241212,134500,13787321567,673,672,673,672,5976
|
|
20241212,134400,13783299723,669,669,674,669,776
|
|
20241212,134300,13782779906,668,674,674,668,796
|
|
20241212,134200,13782247998,674,668,674,667,860
|
|
20241212,134100,13781673157,667,671,674,667,14819
|
|
20241212,134000,13771766897,671,675,675,670,12319
|
|
20241212,133900,13763479481,674,674,675,674,2387
|
|
20241212,133800,13761868749,674,673,675,673,948
|
|
20241212,133700,13761230628,673,668,673,668,6822
|
|
20241212,133600,13756648518,667,675,675,667,15677
|
|
20241212,133500,13746121546,675,677,677,675,8143
|
|
20241212,133400,13740618164,677,679,679,677,854
|
|
20241212,133300,13740038339,679,679,680,679,4533
|
|
20241212,133200,13736955915,680,676,680,676,2397
|
|
20241212,133100,13735328134,676,676,679,674,13952
|
|
20241212,133000,13725895237,675,675,675,675,1301
|
|
20241212,132900,13725017062,675,674,677,674,4858
|
|
20241212,132800,13721742440,674,674,675,674,3252
|
|
20241212,132700,13719549732,674,676,676,674,3140
|
|
20241212,132600,13717429971,676,679,679,676,5285
|
|
20241212,132500,13713850337,679,678,680,678,3014
|
|
20241212,132400,13711806045,677,681,681,676,41397
|
|
20241212,132300,13683739213,681,681,682,681,13742
|
|
20241212,132200,13674380901,681,682,682,679,22587
|
|
20241212,132100,13659001584,681,680,682,679,22713
|
|
20241212,132000,13643536804,680,677,680,674,18778
|
|
20241212,131900,13630802512,677,676,677,676,1415
|
|
20241212,131800,13629844567,672,677,677,672,1595
|
|
20241212,131700,13628765930,679,679,679,678,19050
|
|
20241212,131600,13615833921,678,678,679,677,6814
|
|
20241212,131500,13611211912,678,674,680,674,11503
|
|
20241212,131400,13603410048,672,667,677,667,9890
|
|
20241212,131300,13596783965,668,667,669,667,3229
|
|
20241212,131200,13594630005,667,669,669,667,5169
|
|
20241212,131100,13591180277,669,668,669,666,349
|
|
20241212,131000,13590947647,670,668,670,668,360
|
|
20241212,130900,13590707109,668,669,670,666,2059
|
|
20241212,130800,13589331099,666,666,669,663,116
|
|
20241212,130700,13589253738,667,672,673,667,5786
|
|
20241212,130600,13585372924,670,674,675,663,5560
|
|
20241212,130500,13581627226,675,673,675,673,143
|
|
20241212,130400,13581530935,673,671,675,671,5749
|
|
20241212,130300,13577661763,672,660,682,660,25406
|
|
20241212,130200,13560542507,660,665,665,660,43090
|
|
20241212,130100,13532060682,665,663,671,661,13236
|
|
20241212,130000,13523257806,661,661,663,661,6389
|
|
20241212,125900,13519034277,661,665,665,661,18032
|
|
20241212,125800,13507092273,665,667,668,663,1456
|
|
20241212,125700,13506124031,668,663,668,662,5186
|
|
20241212,125600,13502682063,668,664,669,662,14893
|
|
20241212,125500,13492760085,664,670,670,662,25400
|
|
20241212,125400,13475836959,670,672,672,668,903
|
|
20241212,125300,13475231033,671,679,682,661,47894
|
|
20241212,125200,13443049988,681,677,681,677,21530
|
|
20241212,125100,13428394569,670,672,680,670,20710
|
|
20241212,125000,13414352471,672,666,674,666,1336
|
|
20241212,124900,13413458405,666,678,678,666,543
|
|
20241212,124800,13413094610,677,667,679,665,9515
|
|
20241212,124700,13406692035,679,669,679,669,14070
|
|
20241212,124600,13397226057,664,666,670,661,11397
|
|
20241212,124500,13389684803,666,663,666,660,18490
|
|
20241212,124400,13377420710,661,667,667,661,9489
|
|
20241212,124300,13371121613,666,667,668,666,7016
|
|
20241212,124200,13366442355,667,667,667,667,234
|
|
20241212,124100,13366286277,667,669,670,667,1170
|
|
20241212,124000,13365504636,669,670,671,669,4734
|
|
20241212,123900,13362332716,670,670,671,670,3397
|
|
20241212,123800,13360056526,670,674,674,670,37385
|
|
20241212,123700,13334985741,674,678,678,674,8853
|
|
20241212,123600,13328990530,680,680,680,679,5917
|
|
20241212,123500,13324968970,679,676,681,676,277
|
|
20241212,123400,13324781008,681,676,682,675,13994
|
|
20241212,123300,13315254062,678,679,679,677,26978
|
|
20241212,123200,13296965843,679,680,682,678,949
|
|
20241212,123100,13296320785,678,676,678,674,24048
|
|
20241212,123000,13280056159,676,684,685,676,52469
|
|
20241212,122900,13244280652,684,675,684,675,74950
|
|
20241212,122800,13193272918,675,674,676,672,16173
|
|
20241212,122700,13182354236,674,673,674,672,17311
|
|
20241212,122600,13170711291,673,669,673,669,9860
|
|
20241212,122500,13164090793,668,672,673,668,25173
|
|
20241212,122400,13147220192,670,673,673,666,13247
|
|
20241212,122300,13138359765,673,665,675,664,33339
|
|
20241212,122200,13116043030,665,664,668,663,13852
|
|
20241212,122100,13106835985,662,662,665,662,3113
|
|
20241212,122000,13104774230,662,661,665,661,4047
|
|
20241212,121900,13102095742,662,658,662,658,8557
|
|
20241212,121800,13096448549,659,655,659,655,4172
|
|
20241212,121700,13093707676,655,655,655,652,9350
|
|
20241212,121600,13087602402,652,651,654,651,13656
|
|
20241212,121500,13078693648,651,651,652,650,16348
|
|
20241212,121400,13068052626,651,655,657,651,37991
|
|
20241212,121300,13043247389,655,657,657,654,32787
|
|
20241212,121200,13021753457,656,662,662,655,55231
|
|
20241212,121100,12985425561,661,662,662,661,11986
|
|
20241212,121000,12977498339,661,665,665,661,4858
|
|
20241212,120900,12974283433,665,667,667,665,11338
|
|
20241212,120800,12966739655,668,668,670,666,5193
|
|
20241212,120700,12963264059,669,664,671,664,2283
|
|
20241212,120600,12961735839,664,662,671,659,46426
|
|
20241212,120500,12930859797,663,661,663,660,10416
|
|
20241212,120400,12923973496,660,668,668,660,24597
|
|
20241212,120300,12907677997,669,670,670,669,1051
|
|
20241212,120200,12906973878,664,672,672,664,42326
|
|
20241212,120100,12878708374,671,666,672,666,29636
|
|
20241212,120000,12858920718,666,665,667,665,6533
|
|
20241212,115900,12854571806,666,665,667,664,6099
|
|
20241212,115800,12850510159,665,665,665,663,3241
|
|
20241212,115700,12848355598,665,660,665,660,512
|
|
20241212,115600,12848015305,665,661,665,660,18756
|
|
20241212,115500,12835622967,661,667,667,661,67733
|
|
20241212,115400,12790656675,667,667,667,665,13450
|
|
20241212,115300,12781694079,666,663,670,663,10960
|
|
20241212,115200,12774393917,664,662,665,660,44605
|
|
20241212,115100,12744909798,662,668,668,662,83578
|
|
20241212,115000,12689326874,671,671,673,668,47986
|
|
20241212,114900,12657085316,672,673,673,667,873
|
|
20241212,114800,12656498832,670,676,682,666,16900
|
|
20241212,114700,12645014817,668,675,676,665,32820
|
|
20241212,114600,12623069127,675,674,675,674,4349
|
|
20241212,114500,12620137891,674,676,676,672,9234
|
|
20241212,114400,12613911968,677,672,677,672,2605
|
|
20241212,114300,12612153622,672,669,677,668,2370
|
|
20241212,114200,12610567451,668,670,670,667,17517
|
|
20241212,114100,12598881658,670,675,675,667,19889
|
|
20241212,114000,12585552363,677,678,678,676,2495
|
|
20241212,113900,12583862823,678,678,679,671,7586
|
|
20241212,113800,12578754990,681,670,681,670,5011
|
|
20241212,113700,12575371068,675,681,681,662,86865
|
|
20241212,113600,12516977864,682,682,683,681,18743
|
|
20241212,113500,12504205944,683,680,683,680,59022
|
|
20241212,113400,12464005005,679,677,681,677,57630
|
|
20241212,113300,12424857856,675,675,677,675,3578
|
|
20241212,113200,12422440499,675,676,677,675,416
|
|
20241212,113100,12422159322,675,675,676,675,910
|
|
20241212,113000,12421544952,676,676,677,676,5668
|
|
20241212,112900,12417712655,678,677,678,677,9841
|
|
20241212,112800,12411048886,677,674,677,673,13072
|
|
20241212,112700,12402216350,673,673,673,672,5290
|
|
20241212,112600,12398656190,673,673,676,673,2882
|
|
20241212,112500,12396712262,673,675,675,672,13293
|
|
20241212,112400,12387769258,674,677,677,673,5401
|
|
20241212,112300,12384117031,677,672,678,672,4590
|
|
20241212,112200,12381023983,672,677,677,672,22878
|
|
20241212,112100,12365571201,678,679,679,678,7225
|
|
20241212,112000,12360669144,681,682,682,679,7761
|
|
20241212,111900,12355389070,682,680,682,680,11845
|
|
20241212,111800,12347330827,680,681,681,680,25115
|
|
20241212,111700,12330236658,681,677,681,677,14283
|
|
20241212,111600,12320543485,677,677,678,676,21223
|
|
20241212,111500,12306180713,676,677,677,676,5195
|
|
20241212,111400,12302665168,678,677,681,676,11605
|
|
20241212,111300,12294810238,679,682,682,678,29684
|
|
20241212,111200,12274649003,681,676,682,676,46723
|
|
20241212,111100,12242880628,675,676,678,673,16506
|
|
20241212,111000,12231729655,677,676,680,675,94532
|
|
20241212,110900,12167651405,676,673,676,673,20658
|
|
20241212,110800,12153724745,673,672,674,672,5602
|
|
20241212,110700,12149951774,671,671,674,670,22979
|
|
20241212,110600,12134512494,671,671,672,670,22480
|
|
20241212,110500,12119431382,671,671,673,670,7542
|
|
20241212,110400,12114369445,669,671,671,668,4725
|
|
20241212,110300,12111203252,671,674,674,671,15728
|
|
20241212,110200,12100631974,674,669,674,669,12154
|
|
20241212,110100,12092478047,668,670,671,667,10765
|
|
20241212,110000,12085271829,671,665,672,662,47252
|
|
20241212,105900,12053678411,667,664,667,664,8121
|
|
20241212,105800,12048271847,664,664,664,663,5450
|
|
20241212,105700,12044654946,664,662,664,662,8137
|
|
20241212,105600,12039260454,662,661,664,661,6550
|
|
20241212,105500,12034929308,661,666,669,661,20571
|
|
20241212,105400,12021243094,665,659,669,659,12858
|
|
20241212,105300,12012697774,659,656,659,655,23337
|
|
20241212,105200,11997394862,656,663,663,656,60853
|
|
20241212,105100,11957208398,663,667,669,660,9954
|
|
20241212,105000,11950601132,660,672,678,660,86084
|
|
20241212,104900,11893490218,678,664,678,664,9906
|
|
20241212,104800,11886864303,663,675,675,663,89196
|
|
20241212,104700,11827166332,675,676,678,675,11662
|
|
20241212,104600,11819278872,676,679,679,675,10813
|
|
20241212,104500,11811949529,679,674,679,673,6673
|
|
20241212,104400,11807429587,678,678,679,672,41133
|
|
20241212,104300,11779594823,678,676,681,676,58233
|
|
20241212,104200,11740048764,676,674,677,670,28357
|
|
20241212,104100,11720924166,674,669,674,663,42239
|
|
20241212,104000,11692662412,669,670,671,667,9695
|
|
20241212,103900,11686167861,670,666,671,665,25837
|
|
20241212,103800,11668889588,666,666,668,664,7748
|
|
20241212,103700,11663722296,666,667,668,665,41316
|
|
20241212,103600,11636176418,667,655,668,653,56268
|
|
20241212,103500,11598890422,655,665,665,653,101047
|
|
20241212,103400,11532544241,665,661,665,660,46261
|
|
20241212,103300,11501961830,661,665,667,660,36386
|
|
20241212,103200,11477817101,665,671,671,665,30154
|
|
20241212,103100,11457657245,670,665,670,664,32912
|
|
20241212,103000,11435622445,664,658,670,656,55331
|
|
20241212,102900,11398960231,656,660,660,654,52961
|
|
20241212,102800,11364184794,660,667,667,656,144804
|
|
20241212,102700,11268462011,667,667,670,667,30972
|
|
20241212,102600,11247742349,668,670,670,665,38105
|
|
20241212,102500,11222321062,669,670,673,668,30375
|
|
20241212,102400,11201979529,673,677,677,668,82088
|
|
20241212,102300,11146876301,677,678,679,674,21940
|
|
20241212,102200,11132026234,678,679,680,675,32580
|
|
20241212,102100,11109963819,677,678,680,676,27031
|
|
20241212,102000,11091636230,680,679,680,677,12068
|
|
20241212,101900,11083442563,679,678,680,677,8910
|
|
20241212,101800,11077391616,678,677,679,677,6930
|
|
20241212,101700,11072697515,677,679,679,675,6042
|
|
20241212,101600,11068606251,679,679,679,675,13369
|
|
20241212,101500,11059558699,679,675,679,674,10375
|
|
20241212,101400,11052535530,675,680,680,674,9080
|
|
20241212,101300,11046393699,680,677,681,674,34530
|
|
20241212,101200,11022948267,677,676,677,674,30182
|
|
20241212,101100,11002578695,674,673,676,671,21619
|
|
20241212,101000,10988036608,673,677,678,670,67168
|
|
20241212,100900,10942891627,678,679,682,677,9989
|
|
20241212,100800,10936108501,679,684,684,678,29945
|
|
20241212,100700,10915708435,684,672,690,671,59056
|
|
20241212,100600,10875527414,673,683,683,670,91465
|
|
20241212,100500,10813668342,684,682,686,679,27893
|
|
20241212,100400,10794626159,682,685,690,680,34697
|
|
20241212,100300,10770874452,685,678,686,678,17010
|
|
20241212,100200,10759283055,679,689,690,679,86333
|
|
20241212,100100,10700386191,689,689,692,683,97066
|
|
20241212,100000,10633721479,689,687,693,687,92178
|
|
20241212,095900,10570024482,687,684,689,683,41105
|
|
20241212,095800,10541787169,684,690,690,682,57553
|
|
20241212,095700,10502338228,690,677,696,675,322829
|
|
20241212,095600,10280214628,677,676,678,672,46633
|
|
20241212,095500,10248687282,676,663,677,663,70986
|
|
20241212,095400,10201056259,667,672,674,661,83728
|
|
20241212,095300,10145317449,672,673,675,671,10479
|
|
20241212,095200,10138268522,671,676,677,669,49830
|
|
20241212,095100,10104754712,676,677,682,674,93747
|
|
20241212,095000,10041363467,675,673,684,662,76143
|
|
20241212,094900,9990102374,673,659,684,657,132349
|
|
20241212,094800,9901296098,659,652,665,650,64415
|
|
20241212,094700,9858991876,652,667,667,649,257793
|
|
20241212,094600,9690287489,667,670,670,661,76296
|
|
20241212,094500,9639588030,670,666,671,662,56142
|
|
20241212,094400,9602164135,663,674,674,657,199926
|
|
20241212,094300,9469375273,674,690,692,674,136248
|
|
20241212,094200,9376153446,687,687,690,683,148408
|
|
20241212,094100,9274366428,687,694,695,686,283850
|
|
20241212,094000,9077860167,694,676,698,676,285400
|
|
20241212,093900,8880946630,676,661,678,654,264705
|
|
20241212,093800,8704059753,661,668,669,648,300677
|
|
20241212,093700,8507041650,669,673,673,656,197525
|
|
20241212,093600,8375066672,673,677,678,671,174980
|
|
20241212,093500,8256990268,678,670,680,669,90538
|
|
20241212,093400,8195892467,670,686,688,669,161349
|
|
20241212,093300,8086897637,686,666,690,666,585721
|
|
20241212,093200,7688409111,665,666,670,656,342489
|
|
20241212,093100,7461072169,669,657,670,648,1000039
|
|
20241212,093000,6804252836,647,647,647,647,0
|
|
20241212,092900,6804252836,647,647,647,647,0
|
|
20241212,092800,6804252836,647,670,700,647,906775
|
|
20241212,092700,6202107303,673,718,718,651,1153839
|
|
20241212,092600,5402056352,718,718,718,718,13893
|
|
20241212,092500,5392081178,718,718,718,718,39258
|
|
20241212,092400,5363893934,718,718,718,718,26237
|
|
20241212,092300,5345055768,718,718,718,718,4703
|
|
20241212,092200,5341679014,718,718,718,718,1062
|
|
20241212,092100,5340916498,718,718,718,718,570
|
|
20241212,092000,5340507238,718,718,718,718,22395
|
|
20241212,091900,5324427628,718,718,718,718,7472
|
|
20241212,091800,5319062732,718,718,718,718,11090
|
|
20241212,091700,5311100112,718,718,718,718,1544
|
|
20241212,091600,5309991520,718,718,718,718,1641
|
|
20241212,091500,5308813282,718,718,718,718,49808
|
|
20241212,091400,5273051138,718,718,718,718,5387
|
|
20241212,091300,5269183272,718,718,718,718,7069
|
|
20241212,091200,5264107730,718,718,718,718,20338
|
|
20241212,091100,5249505046,718,718,718,718,12416
|
|
20241212,091000,5240590358,718,718,718,718,46106
|
|
20241212,090900,5207486250,718,718,718,718,18157
|
|
20241212,090800,5194449524,718,718,718,718,678016
|
|
20241212,090700,4707634036,718,718,718,718,254693
|
|
20241212,090600,4524764462,718,718,718,718,31536
|
|
20241212,090500,4502121614,718,705,718,697,785795
|
|
20241212,090400,3939769570,705,705,706,697,516360
|
|
20241212,090300,3578228308,702,718,718,686,851959
|
|
20241212,090200,2974455857,718,718,718,682,4146348
|
|
20241212,090100,0,553,553,553,553,0
|
|
20241212,090000,0,553,553,553,553,0
|