594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,185100,20587642941,798,798,798,798,306619
|
|
20241213,185000,20587642941,798,798,798,798,0
|
|
20241213,184900,20587642941,798,798,798,798,0
|
|
20241213,184800,20587642941,798,798,798,798,0
|
|
20241213,184700,20587642941,798,798,798,798,0
|
|
20241213,184600,20587642941,798,798,798,798,0
|
|
20241213,184500,20587642941,798,798,798,798,0
|
|
20241213,184400,20587642941,798,798,798,798,0
|
|
20241213,184300,20587642941,798,798,798,798,0
|
|
20241213,184200,20587642941,798,798,798,798,0
|
|
20241213,184100,20587642941,798,798,798,798,0
|
|
20241213,184000,20587642941,798,798,798,798,0
|
|
20241213,183900,20587642941,798,798,798,798,0
|
|
20241213,183800,20587642941,798,798,798,798,0
|
|
20241213,183700,20587642941,798,798,798,798,0
|
|
20241213,183600,20587642941,798,798,798,798,0
|
|
20241213,183500,20587642941,798,798,798,798,0
|
|
20241213,183400,20587642941,798,798,798,798,0
|
|
20241213,183300,20587642941,798,798,798,798,0
|
|
20241213,183200,20587642941,798,798,798,798,0
|
|
20241213,183100,20587642941,798,798,798,798,0
|
|
20241213,183000,20587642941,798,798,798,798,0
|
|
20241213,182900,20587642941,798,798,798,798,0
|
|
20241213,182800,20587642941,798,798,798,798,0
|
|
20241213,182700,20587642941,798,798,798,798,0
|
|
20241213,182600,20587642941,798,798,798,798,0
|
|
20241213,182500,20587642941,798,798,798,798,0
|
|
20241213,182400,20587642941,798,798,798,798,0
|
|
20241213,182300,20587642941,798,798,798,798,0
|
|
20241213,182200,20587642941,798,798,798,798,0
|
|
20241213,182100,20587642941,798,798,798,798,306619
|
|
20241213,182000,20587642941,798,798,798,798,0
|
|
20241213,181900,20587642941,798,798,798,798,0
|
|
20241213,181800,20587642941,798,798,798,798,0
|
|
20241213,181700,20587642941,798,798,798,798,0
|
|
20241213,181600,20587642941,798,798,798,798,0
|
|
20241213,181500,20587642941,798,798,798,798,0
|
|
20241213,181400,20587642941,798,798,798,798,0
|
|
20241213,181300,20587642941,798,798,798,798,0
|
|
20241213,181200,20587642941,798,798,798,798,0
|
|
20241213,181100,20587642941,798,798,798,798,0
|
|
20241213,181000,20587642941,798,798,798,798,0
|
|
20241213,180900,20587642941,798,798,798,798,0
|
|
20241213,180800,20587642941,798,798,798,798,0
|
|
20241213,180700,20587642941,798,798,798,798,0
|
|
20241213,180600,20587642941,798,798,798,798,0
|
|
20241213,180500,20587642941,798,798,798,798,0
|
|
20241213,180400,20587642941,798,798,798,798,0
|
|
20241213,180300,20587642941,798,798,798,798,0
|
|
20241213,180200,20587642941,798,798,798,798,0
|
|
20241213,180100,20587642941,798,798,798,798,0
|
|
20241213,180000,20587642941,798,798,798,798,0
|
|
20241213,175900,20587642941,798,798,798,798,0
|
|
20241213,175800,20587642941,798,798,798,798,0
|
|
20241213,175700,20587642941,798,798,798,798,0
|
|
20241213,175600,20587642941,798,798,798,798,0
|
|
20241213,175500,20587642941,798,798,798,798,0
|
|
20241213,175400,20587642941,798,798,798,798,0
|
|
20241213,175300,20587642941,798,798,798,798,0
|
|
20241213,175200,20587642941,798,798,798,798,0
|
|
20241213,175100,20587642941,798,798,798,798,306619
|
|
20241213,175000,20587642941,798,798,798,798,0
|
|
20241213,174900,20587642941,798,798,798,798,0
|
|
20241213,174800,20587642941,798,798,798,798,0
|
|
20241213,174700,20587642941,798,798,798,798,0
|
|
20241213,174600,20587642941,798,798,798,798,0
|
|
20241213,174500,20587642941,798,798,798,798,0
|
|
20241213,174400,20587642941,798,798,798,798,0
|
|
20241213,174300,20587642941,798,798,798,798,0
|
|
20241213,174200,20587642941,798,798,798,798,0
|
|
20241213,174100,20587642941,798,798,798,798,0
|
|
20241213,174000,20587642941,798,798,798,798,0
|
|
20241213,173900,20587642941,798,798,798,798,0
|
|
20241213,173800,20587642941,798,798,798,798,0
|
|
20241213,173700,20587642941,798,798,798,798,0
|
|
20241213,173600,20587642941,798,798,798,798,0
|
|
20241213,173500,20587642941,798,798,798,798,0
|
|
20241213,173400,20587642941,798,798,798,798,0
|
|
20241213,173300,20587642941,798,798,798,798,0
|
|
20241213,173200,20587642941,798,798,798,798,0
|
|
20241213,173100,20587642941,798,798,798,798,0
|
|
20241213,173000,20587642941,798,798,798,798,0
|
|
20241213,172900,20587642941,798,798,798,798,0
|
|
20241213,172800,20587642941,798,798,798,798,0
|
|
20241213,172700,20587642941,798,798,798,798,0
|
|
20241213,172600,20587642941,798,798,798,798,0
|
|
20241213,172500,20587642941,798,798,798,798,0
|
|
20241213,172400,20587642941,798,798,798,798,0
|
|
20241213,172300,20587642941,798,798,798,798,0
|
|
20241213,172200,20587642941,798,798,798,798,0
|
|
20241213,172100,20587642941,798,798,798,798,306619
|
|
20241213,172000,20587642941,798,798,798,798,0
|
|
20241213,171900,20587642941,798,798,798,798,0
|
|
20241213,171800,20587642941,798,798,798,798,0
|
|
20241213,171700,20587642941,798,798,798,798,0
|
|
20241213,171600,20587642941,798,798,798,798,0
|
|
20241213,171500,20587642941,798,798,798,798,0
|
|
20241213,171400,20587642941,798,798,798,798,0
|
|
20241213,171300,20587642941,798,798,798,798,0
|
|
20241213,171200,20587642941,798,798,798,798,0
|
|
20241213,171100,20587642941,798,798,798,798,0
|
|
20241213,171000,20587642941,798,798,798,798,0
|
|
20241213,170900,20587642941,798,798,798,798,0
|
|
20241213,170800,20587642941,798,798,798,798,0
|
|
20241213,170700,20587642941,798,798,798,798,0
|
|
20241213,170600,20587642941,798,798,798,798,0
|
|
20241213,170500,20587642941,798,798,798,798,0
|
|
20241213,170400,20587642941,798,798,798,798,0
|
|
20241213,170300,20587642941,798,798,798,798,0
|
|
20241213,170200,20587642941,798,798,798,798,0
|
|
20241213,170100,20587642941,798,798,798,798,0
|
|
20241213,170000,20587642941,798,798,798,798,0
|
|
20241213,165900,20587642941,798,798,798,798,0
|
|
20241213,165800,20587642941,798,798,798,798,0
|
|
20241213,165700,20587642941,798,798,798,798,0
|
|
20241213,165600,20587642941,798,798,798,798,0
|
|
20241213,165500,20587642941,798,798,798,798,0
|
|
20241213,165400,20587642941,798,798,798,798,0
|
|
20241213,165300,20587642941,798,798,798,798,0
|
|
20241213,165200,20587642941,798,798,798,798,0
|
|
20241213,165100,20587642941,798,798,798,798,306619
|
|
20241213,165000,20587642941,798,798,798,798,0
|
|
20241213,164900,20587642941,798,798,798,798,0
|
|
20241213,164800,20587642941,798,798,798,798,0
|
|
20241213,164700,20587642941,798,798,798,798,0
|
|
20241213,164600,20587642941,798,798,798,798,0
|
|
20241213,164500,20587642941,798,798,798,798,0
|
|
20241213,164400,20587642941,798,798,798,798,0
|
|
20241213,164300,20587642941,798,798,798,798,0
|
|
20241213,164200,20587642941,798,798,798,798,0
|
|
20241213,164100,20587642941,798,798,798,798,0
|
|
20241213,164000,20587642941,798,798,798,798,0
|
|
20241213,163900,20587642941,798,798,798,798,0
|
|
20241213,163800,20587642941,798,798,798,798,0
|
|
20241213,163700,20587642941,798,798,798,798,0
|
|
20241213,163600,20587642941,798,798,798,798,0
|
|
20241213,163500,20587642941,798,798,798,798,0
|
|
20241213,163400,20587642941,798,798,798,798,0
|
|
20241213,163300,20587642941,798,798,798,798,0
|
|
20241213,163200,20587642941,798,798,798,798,0
|
|
20241213,163100,20587642941,798,798,798,798,0
|
|
20241213,163000,20587642941,798,798,798,798,0
|
|
20241213,162900,20587642941,798,798,798,798,0
|
|
20241213,162800,20587642941,798,798,798,798,0
|
|
20241213,162700,20587642941,798,798,798,798,0
|
|
20241213,162600,20587642941,798,798,798,798,0
|
|
20241213,162500,20587642941,798,798,798,798,0
|
|
20241213,162400,20587642941,798,798,798,798,0
|
|
20241213,162300,20587642941,798,798,798,798,0
|
|
20241213,162200,20587642941,798,798,798,798,0
|
|
20241213,162100,20587642941,798,798,798,798,306619
|
|
20241213,162000,20587642941,798,798,798,798,0
|
|
20241213,161900,20587642941,798,798,798,798,0
|
|
20241213,161800,20587642941,798,798,798,798,0
|
|
20241213,161700,20587642941,798,798,798,798,0
|
|
20241213,161600,20587642941,798,798,798,798,0
|
|
20241213,161500,20587642941,798,798,798,798,0
|
|
20241213,161400,20587642941,798,798,798,798,0
|
|
20241213,161300,20587642941,798,798,798,798,0
|
|
20241213,161200,20587642941,798,798,798,798,0
|
|
20241213,161100,20587642941,798,798,798,798,0
|
|
20241213,161000,20587642941,798,798,798,798,0
|
|
20241213,160900,20587642941,798,798,798,798,0
|
|
20241213,160800,20587642941,798,798,798,798,0
|
|
20241213,160700,20587642941,798,798,798,798,0
|
|
20241213,160600,20587642941,798,798,798,798,0
|
|
20241213,160500,20587642941,798,798,798,798,0
|
|
20241213,160400,20587642941,798,798,798,798,0
|
|
20241213,160300,20587642941,798,798,798,798,0
|
|
20241213,160200,20587642941,798,798,798,798,0
|
|
20241213,160100,20587642941,798,798,798,798,0
|
|
20241213,160000,20587642941,798,798,798,798,0
|
|
20241213,155900,20587642941,798,798,798,798,0
|
|
20241213,155800,20587642941,798,798,798,798,0
|
|
20241213,155700,20587642941,798,798,798,798,0
|
|
20241213,155600,20587642941,798,798,798,798,0
|
|
20241213,155500,20587642941,798,798,798,798,0
|
|
20241213,155400,20587642941,798,798,798,798,0
|
|
20241213,155300,20587642941,798,798,798,798,0
|
|
20241213,155200,20587642941,798,798,798,798,0
|
|
20241213,155100,20587642941,798,798,798,798,306619
|
|
20241213,155000,20587642941,798,798,798,798,0
|
|
20241213,154900,20587642941,798,798,798,798,0
|
|
20241213,154800,20587642941,798,798,798,798,0
|
|
20241213,154700,20587642941,798,798,798,798,0
|
|
20241213,154600,20587642941,798,798,798,798,0
|
|
20241213,154500,20587642941,798,798,798,798,0
|
|
20241213,154400,20587642941,798,798,798,798,0
|
|
20241213,154300,20587642941,798,798,798,798,0
|
|
20241213,154200,20587642941,798,798,798,798,0
|
|
20241213,154100,20587642941,798,798,798,798,0
|
|
20241213,154000,20587642941,798,798,798,798,0
|
|
20241213,153900,20587642941,798,798,798,798,0
|
|
20241213,153800,20587642941,798,798,798,798,0
|
|
20241213,153700,20587642941,798,798,798,798,0
|
|
20241213,153600,20587642941,798,798,798,798,0
|
|
20241213,153500,20587642941,798,798,798,798,0
|
|
20241213,153400,20587642941,798,798,798,798,0
|
|
20241213,153300,20587642941,798,798,798,798,0
|
|
20241213,153200,20587642941,798,798,798,798,306619
|
|
20241213,153100,20342960979,745,745,745,745,0
|
|
20241213,153000,20342960979,745,745,745,745,0
|
|
20241213,152900,20342960979,745,745,745,745,0
|
|
20241213,152800,20342960979,745,745,745,745,0
|
|
20241213,152700,20342960979,745,745,745,745,0
|
|
20241213,152600,20342960979,745,745,745,745,0
|
|
20241213,152500,20342960979,745,745,745,745,0
|
|
20241213,152400,20342960979,745,745,745,745,0
|
|
20241213,152300,20342960979,745,745,745,745,0
|
|
20241213,152200,20342960979,745,745,745,745,0
|
|
20241213,152100,20342960979,745,745,745,745,0
|
|
20241213,152000,20342960979,745,745,745,745,0
|
|
20241213,151900,20342960979,745,735,746,733,91294
|
|
20241213,151800,20275423442,737,734,740,734,45435
|
|
20241213,151700,20241959478,734,741,742,734,44789
|
|
20241213,151600,20208876844,741,730,742,730,27528
|
|
20241213,151500,20188574959,732,727,737,717,109150
|
|
20241213,151400,20109454311,720,737,740,720,131258
|
|
20241213,151300,20013904808,737,747,747,733,106040
|
|
20241213,151200,19935518453,747,751,756,746,27961
|
|
20241213,151100,19914593712,749,759,763,747,60775
|
|
20241213,151000,19868785446,759,749,781,749,73133
|
|
20241213,150900,19812935565,749,746,757,745,41672
|
|
20241213,150800,19781643078,745,761,761,734,163347
|
|
20241213,150700,19659606136,761,762,770,759,42996
|
|
20241213,150600,19626901649,762,767,769,762,31546
|
|
20241213,150500,19602777912,767,765,770,765,10829
|
|
20241213,150400,19594467107,764,772,775,760,60223
|
|
20241213,150300,19548462554,771,783,784,770,35092
|
|
20241213,150200,19521186248,783,782,784,780,20229
|
|
20241213,150100,19505368966,782,783,784,778,34116
|
|
20241213,150000,19478708453,783,769,783,767,41537
|
|
20241213,145900,19446462567,767,760,769,760,34557
|
|
20241213,145800,19420004879,760,774,774,757,145982
|
|
20241213,145700,19308603181,774,776,776,768,23707
|
|
20241213,145600,19290330544,777,784,784,771,25544
|
|
20241213,145500,19270410350,784,784,787,781,24882
|
|
20241213,145400,19250896772,785,778,786,775,20002
|
|
20241213,145300,19235249439,778,774,785,764,52269
|
|
20241213,145200,19194888490,774,784,784,761,206583
|
|
20241213,145100,19035578476,784,790,792,783,41213
|
|
20241213,145000,19003103633,790,787,795,783,77084
|
|
20241213,144900,18942228550,787,795,795,787,39273
|
|
20241213,144800,18911153385,795,796,796,789,10589
|
|
20241213,144700,18902755143,796,797,799,795,30406
|
|
20241213,144600,18878541309,797,797,800,795,23233
|
|
20241213,144500,18860007615,797,787,799,783,37824
|
|
20241213,144400,18830232702,789,799,799,786,121456
|
|
20241213,144300,18734125713,799,802,802,799,49218
|
|
20241213,144200,18694753298,802,800,803,799,14507
|
|
20241213,144100,18683129018,800,805,805,799,31677
|
|
20241213,144000,18657777830,805,806,812,805,74564
|
|
20241213,143900,18597443243,805,807,808,805,49181
|
|
20241213,143800,18557786902,807,801,807,800,67172
|
|
20241213,143700,18503738448,802,801,802,800,17275
|
|
20241213,143600,18489902693,802,803,804,801,36904
|
|
20241213,143500,18460298415,803,803,804,800,18340
|
|
20241213,143400,18445586085,802,799,807,797,40502
|
|
20241213,143300,18413051777,799,798,799,795,15404
|
|
20241213,143200,18400767591,798,800,800,797,14550
|
|
20241213,143100,18389160394,800,799,801,797,17065
|
|
20241213,143000,18375535560,799,803,804,798,66308
|
|
20241213,142900,18322502601,800,807,809,800,86406
|
|
20241213,142800,18253153453,807,802,809,802,26407
|
|
20241213,142700,18231920277,801,806,806,800,31574
|
|
20241213,142600,18206552796,807,806,807,802,28722
|
|
20241213,142500,18183442387,806,796,814,795,55964
|
|
20241213,142400,18138423754,794,802,803,792,60226
|
|
20241213,142300,18090416739,803,804,804,800,25827
|
|
20241213,142200,18069685845,802,808,809,798,55172
|
|
20241213,142100,18025412838,808,808,814,806,109153
|
|
20241213,142000,17937251204,806,817,819,806,60540
|
|
20241213,141900,17888049451,819,805,824,800,233214
|
|
20241213,141800,17698660649,805,795,806,795,104854
|
|
20241213,141700,17614683359,795,792,798,790,52565
|
|
20241213,141600,17572924843,791,791,792,785,47631
|
|
20241213,141500,17535327586,790,783,790,778,98237
|
|
20241213,141400,17458338704,783,782,788,782,37790
|
|
20241213,141300,17428664288,784,784,786,773,78062
|
|
20241213,141200,17367682316,785,794,794,760,316691
|
|
20241213,141100,17122125915,794,796,797,792,30234
|
|
20241213,141000,17098098035,796,797,797,793,48541
|
|
20241213,140900,17059495939,797,797,800,793,61463
|
|
20241213,140800,17010529287,797,798,799,794,26421
|
|
20241213,140700,16989490491,798,802,803,795,49030
|
|
20241213,140600,16950304746,802,800,806,794,67103
|
|
20241213,140500,16896577991,800,798,805,792,157806
|
|
20241213,140400,16770352348,795,804,810,790,239620
|
|
20241213,140300,16579337771,806,805,810,802,62935
|
|
20241213,140200,16528580965,805,806,811,804,66013
|
|
20241213,140100,16475300125,806,805,807,797,53043
|
|
20241213,140000,16432726602,807,798,810,795,169189
|
|
20241213,135900,16296992096,798,823,824,780,369252
|
|
20241213,135800,16000814964,823,825,825,823,15676
|
|
20241213,135700,15987895819,825,824,825,821,72496
|
|
20241213,135600,15928154937,824,823,824,822,30259
|
|
20241213,135500,15903244589,824,825,825,820,121989
|
|
20241213,135400,15802738896,825,819,825,818,95433
|
|
20241213,135300,15724281937,819,819,824,818,36469
|
|
20241213,135200,15694356143,820,825,825,814,508395
|
|
20241213,135100,15275505277,825,825,825,820,302089
|
|
20241213,135000,15026336692,825,821,825,811,134198
|
|
20241213,134900,14916418354,819,825,825,809,979519
|
|
20241213,134800,14110122066,825,825,825,813,653059
|
|
20241213,134700,13571718155,825,825,825,825,8190
|
|
20241213,134600,13564961405,825,823,825,822,410332
|
|
20241213,134500,13226470230,823,814,823,809,193436
|
|
20241213,134400,13068670224,813,825,825,808,383100
|
|
20241213,134300,12755779966,825,825,825,806,1265871
|
|
20241213,134200,11714245082,825,825,825,825,1402
|
|
20241213,134100,11713088432,825,825,825,825,17317
|
|
20241213,134000,11698801907,825,825,825,825,1820
|
|
20241213,133900,11697300407,825,825,825,825,11
|
|
20241213,133800,11697291332,825,825,825,825,6301
|
|
20241213,133700,11692093007,825,825,825,825,18583
|
|
20241213,133600,11676762032,825,825,825,825,11177
|
|
20241213,133500,11667541007,825,825,825,825,13650
|
|
20241213,133400,11656279757,825,825,825,825,4559
|
|
20241213,133300,11652518582,825,825,825,825,29029
|
|
20241213,133200,11628569657,825,825,825,825,3801
|
|
20241213,133100,11625433832,825,825,825,825,11499
|
|
20241213,133000,11615947157,825,825,825,825,6822
|
|
20241213,132900,11610319007,825,825,825,825,10667
|
|
20241213,132800,11601518732,825,825,825,825,7768
|
|
20241213,132700,11595110132,825,825,825,825,15788
|
|
20241213,132600,11582085032,825,825,825,825,8831
|
|
20241213,132500,11574799457,825,825,825,825,11124
|
|
20241213,132400,11565622157,825,825,825,825,1280
|
|
20241213,132300,11564566157,825,825,825,825,9987
|
|
20241213,132200,11556326882,825,825,825,825,22023
|
|
20241213,132100,11538157907,825,825,825,825,13486
|
|
20241213,132000,11527031957,825,825,825,825,47715
|
|
20241213,131900,11487667082,825,825,825,825,111140
|
|
20241213,131800,11395976582,825,825,825,825,105991
|
|
20241213,131700,11308534007,825,825,825,825,39409
|
|
20241213,131600,11276021582,825,825,825,825,104668
|
|
20241213,131500,11189670482,825,825,825,825,242353
|
|
20241213,131400,10989729257,825,803,825,802,1384955
|
|
20241213,131300,9849743448,803,812,812,801,128683
|
|
20241213,131200,9745976751,810,804,815,802,405490
|
|
20241213,131100,9417472490,805,781,810,780,495395
|
|
20241213,131000,9022462479,782,782,783,780,41687
|
|
20241213,130900,8989889082,782,778,784,777,20928
|
|
20241213,130800,8973543493,777,781,782,777,31874
|
|
20241213,130700,8948703976,779,783,783,779,46599
|
|
20241213,130600,8912310372,782,780,788,780,73808
|
|
20241213,130500,8854585160,780,782,785,776,139152
|
|
20241213,130400,8746207668,785,778,795,778,291442
|
|
20241213,130300,8516368052,781,771,781,771,86481
|
|
20241213,130200,8449114277,773,776,782,770,97734
|
|
20241213,130100,8373502051,774,768,784,766,148305
|
|
20241213,130000,8258482469,766,756,775,756,65518
|
|
20241213,125900,8208420141,758,760,761,756,47039
|
|
20241213,125800,8172721775,759,762,763,757,15193
|
|
20241213,125700,8161188793,759,754,765,753,111768
|
|
20241213,125600,8076357439,753,750,754,748,28785
|
|
20241213,125500,8054735642,751,757,758,744,72852
|
|
20241213,125400,8000095373,758,752,762,750,31808
|
|
20241213,125300,7976012788,750,756,759,750,87150
|
|
20241213,125200,7910234395,756,761,768,756,103720
|
|
20241213,125100,7831332542,761,778,783,759,128525
|
|
20241213,125000,7732508976,779,779,785,776,33709
|
|
20241213,124900,7706289600,780,789,791,772,133008
|
|
20241213,124800,7602152835,789,775,794,774,184152
|
|
20241213,124700,7457333494,774,775,778,771,72977
|
|
20241213,124600,7400988403,773,785,786,771,187942
|
|
20241213,124500,7254650997,783,770,796,770,320816
|
|
20241213,124400,7002617978,771,782,791,767,201244
|
|
20241213,124300,6846747845,788,791,792,780,366430
|
|
20241213,124200,6557679860,791,791,791,791,0
|
|
20241213,124100,6557679860,791,791,791,791,0
|
|
20241213,124000,6557679860,791,767,791,766,500430
|
|
20241213,123900,6165790309,769,749,770,748,372595
|
|
20241213,123800,5882771851,749,735,750,735,189018
|
|
20241213,123700,5742569463,735,734,737,732,50426
|
|
20241213,123600,5705480125,736,733,738,730,57061
|
|
20241213,123500,5663539273,733,728,735,727,99193
|
|
20241213,123400,5591028086,728,733,740,728,91769
|
|
20241213,123300,5523799559,732,731,734,729,33325
|
|
20241213,123200,5499423315,731,727,734,727,39666
|
|
20241213,123100,5470483192,726,730,735,725,70348
|
|
20241213,123000,5419202264,730,749,749,721,227207
|
|
20241213,122900,5251962405,749,738,749,737,304204
|
|
20241213,122800,5025527426,737,731,740,729,58083
|
|
20241213,122700,4982767880,731,734,735,724,103944
|
|
20241213,122600,4907019936,732,737,742,732,112479
|
|
20241213,122500,4824086517,737,741,741,735,52044
|
|
20241213,122400,4785664377,741,741,742,732,158457
|
|
20241213,122300,4668778434,740,743,745,736,199270
|
|
20241213,122200,4521246594,743,717,750,717,456134
|
|
20241213,122100,4185621449,717,720,730,713,452697
|
|
20241213,122000,3859894867,712,712,712,712,0
|
|
20241213,121900,3859894867,712,689,712,688,377286
|
|
20241213,121800,3596282116,689,682,690,680,114821
|
|
20241213,121700,3517432422,682,680,682,678,3967
|
|
20241213,121600,3514731048,681,680,681,680,2108
|
|
20241213,121500,3513296270,682,680,682,678,311
|
|
20241213,121400,3513084198,678,681,682,678,14106
|
|
20241213,121300,3503474930,681,677,682,677,9694
|
|
20241213,121200,3496882396,675,674,677,674,6008
|
|
20241213,121100,3492821995,680,676,680,673,42243
|
|
20241213,121000,3464139815,676,674,678,673,621
|
|
20241213,120900,3463719420,677,670,677,670,13796
|
|
20241213,120800,3454393882,670,671,671,670,1265
|
|
20241213,120700,3453545831,671,670,671,670,393
|
|
20241213,120600,3453282512,670,673,673,670,2512
|
|
20241213,120500,3451598611,673,675,677,673,722
|
|
20241213,120400,3451111887,673,672,678,672,2309
|
|
20241213,120300,3449555448,672,666,678,665,23729
|
|
20241213,120200,3433636649,665,666,666,665,544
|
|
20241213,120100,3433274348,666,664,666,662,1143
|
|
20241213,120000,3432515146,664,662,666,662,412
|
|
20241213,115900,3432241196,662,663,663,662,1259
|
|
20241213,115800,3431406672,663,663,663,663,67
|
|
20241213,115700,3431362251,663,667,667,663,1380
|
|
20241213,115600,3430444561,666,666,668,666,3177
|
|
20241213,115500,3428325655,667,666,667,666,638
|
|
20241213,115400,3427900217,666,666,666,666,361
|
|
20241213,115300,3427659791,666,662,666,662,18852
|
|
20241213,115200,3415131775,662,662,662,661,3575
|
|
20241213,115100,3412765304,662,662,664,662,2166
|
|
20241213,115000,3411331408,662,661,662,660,4026
|
|
20241213,114900,3408670223,662,660,662,660,202
|
|
20241213,114800,3408536641,660,660,660,658,3011
|
|
20241213,114700,3406555381,660,662,662,659,5079
|
|
20241213,114600,3403205439,662,664,664,662,3910
|
|
20241213,114500,3400616813,664,659,666,659,9184
|
|
20241213,114400,3394546678,661,657,661,657,1166
|
|
20241213,114300,3393780512,657,669,669,655,32117
|
|
20241213,114200,3372602783,666,668,668,665,5311
|
|
20241213,114100,3369057716,670,666,670,665,5938
|
|
20241213,114000,3365100921,667,672,677,667,1667
|
|
20241213,113900,3363984299,672,672,678,669,9271
|
|
20241213,113800,3357770219,672,669,680,669,26872
|
|
20241213,113700,3339592794,669,669,673,667,1147
|
|
20241213,113600,3338822043,667,664,673,664,11328
|
|
20241213,113500,3331291716,664,666,666,660,3786
|
|
20241213,113400,3328788939,665,667,667,661,14617
|
|
20241213,113300,3319084875,667,672,672,667,9730
|
|
20241213,113200,3312587351,671,673,673,671,938
|
|
20241213,113100,3311956314,673,674,674,672,8821
|
|
20241213,113000,3306016437,674,674,677,672,5546
|
|
20241213,112900,3302278862,677,676,677,674,736
|
|
20241213,112800,3301780635,678,674,678,674,605
|
|
20241213,112700,3301370511,673,674,678,672,1800
|
|
20241213,112600,3300158512,676,674,679,674,1443
|
|
20241213,112500,3299181139,674,671,682,670,6144
|
|
20241213,112400,3295043967,672,668,672,668,12696
|
|
20241213,112300,3286545253,667,668,668,667,3538
|
|
20241213,112200,3284185265,668,671,671,668,2936
|
|
20241213,112100,3282220931,671,673,673,669,15286
|
|
20241213,112000,3271955133,673,675,678,673,33797
|
|
20241213,111900,3249199202,677,682,685,674,66352
|
|
20241213,111800,3203979541,680,673,681,670,39880
|
|
20241213,111700,3176997938,671,673,673,661,24169
|
|
20241213,111600,3160852907,665,666,673,660,20762
|
|
20241213,111500,3147006151,661,655,668,652,21732
|
|
20241213,111400,3132660010,655,657,657,653,17481
|
|
20241213,111300,3121217024,657,659,659,657,17131
|
|
20241213,111200,3109934975,660,661,661,660,13208
|
|
20241213,111100,3101213950,661,660,661,660,5033
|
|
20241213,111000,3097887170,661,661,661,660,4869
|
|
20241213,110900,3094672563,661,660,661,660,10515
|
|
20241213,110800,3087732263,660,668,668,660,43438
|
|
20241213,110700,3058913253,670,670,674,670,10247
|
|
20241213,110600,3052019254,674,670,674,670,8764
|
|
20241213,110500,3046123352,674,667,674,667,3131
|
|
20241213,110400,3044028780,667,667,667,666,1816
|
|
20241213,110300,3042819019,667,667,667,666,4318
|
|
20241213,110200,3039941329,667,669,669,667,7161
|
|
20241213,110100,3035159938,670,669,670,666,3770
|
|
20241213,110000,3032648317,670,664,674,663,13785
|
|
20241213,105900,3023460598,663,662,664,661,4961
|
|
20241213,105800,3020172055,661,660,662,660,980
|
|
20241213,105700,3019524434,660,661,662,660,26355
|
|
20241213,105600,3002115962,661,662,662,661,4185
|
|
20241213,105500,2999348526,662,661,664,660,24526
|
|
20241213,105400,2983144988,661,666,667,660,59250
|
|
20241213,105300,2943912742,666,671,674,666,24896
|
|
20241213,105200,2927272595,673,671,675,671,5594
|
|
20241213,105100,2923513533,671,676,676,670,34952
|
|
20241213,105000,2900043573,674,680,682,673,17353
|
|
20241213,104900,2888307988,680,679,682,679,18056
|
|
20241213,104800,2876030751,677,677,680,675,5359
|
|
20241213,104700,2872406675,677,675,679,673,6568
|
|
20241213,104600,2867959272,677,673,678,673,8360
|
|
20241213,104500,2862309787,673,669,673,669,6303
|
|
20241213,104400,2858089128,669,671,671,669,9088
|
|
20241213,104300,2852005744,671,672,672,671,4216
|
|
20241213,104200,2849176187,671,671,673,669,31923
|
|
20241213,104100,2827765577,671,671,671,670,8743
|
|
20241213,104000,2821904931,673,674,675,671,14796
|
|
20241213,103900,2811950230,673,678,678,672,15216
|
|
20241213,103800,2801689759,680,674,680,670,47921
|
|
20241213,103700,2769371942,674,677,678,673,24320
|
|
20241213,103600,2752929792,678,678,678,670,45267
|
|
20241213,103500,2722499074,678,684,690,677,123846
|
|
20241213,103400,2637579229,687,682,687,682,199629
|
|
20241213,103300,2500870025,683,675,684,675,91744
|
|
20241213,103200,2438338352,678,675,678,671,7108
|
|
20241213,103100,2433548286,674,669,680,669,41269
|
|
20241213,103000,2405755381,668,666,669,666,160
|
|
20241213,102900,2405648667,666,669,669,666,6155
|
|
20241213,102800,2401533081,675,669,675,668,2103
|
|
20241213,102700,2400126190,669,671,671,669,3140
|
|
20241213,102600,2398024311,670,675,677,670,18003
|
|
20241213,102500,2385929329,674,673,677,665,33750
|
|
20241213,102400,2363352531,678,673,678,669,5609
|
|
20241213,102300,2359567874,675,667,675,665,15934
|
|
20241213,102200,2348871557,667,663,671,663,13889
|
|
20241213,102100,2339603114,662,662,664,660,4581
|
|
20241213,102000,2336567787,664,660,664,660,25179
|
|
20241213,101900,2319939450,659,658,660,658,6302
|
|
20241213,101800,2315792715,658,658,658,657,6092
|
|
20241213,101700,2311784983,658,660,662,658,4272
|
|
20241213,101600,2308966002,660,661,664,658,18058
|
|
20241213,101500,2297049810,663,668,671,663,41083
|
|
20241213,101400,2269697191,668,664,672,659,19251
|
|
20241213,101300,2256830420,665,660,665,658,30360
|
|
20241213,101200,2236826757,660,666,670,657,27134
|
|
20241213,101100,2218883926,665,676,676,664,62975
|
|
20241213,101000,2176741686,675,673,678,671,23567
|
|
20241213,100900,2160860499,673,683,686,669,96706
|
|
20241213,100800,2095490272,685,676,688,672,232112
|
|
20241213,100700,1937420867,676,679,680,668,71429
|
|
20241213,100600,1889278701,677,665,680,665,103761
|
|
20241213,100500,1819249495,665,660,669,658,20062
|
|
20241213,100400,1806006358,660,653,660,649,17163
|
|
20241213,100300,1794818201,653,657,660,648,12365
|
|
20241213,100200,1786758275,660,667,670,659,92426
|
|
20241213,100100,1725203829,667,661,672,661,40785
|
|
20241213,100000,1697930626,661,650,663,649,27855
|
|
20241213,095900,1679616075,651,649,651,647,15232
|
|
20241213,095800,1669724793,650,646,650,644,13726
|
|
20241213,095700,1660843367,646,651,651,644,37425
|
|
20241213,095600,1636574577,651,665,665,651,157270
|
|
20241213,095500,1533313003,659,666,667,659,156545
|
|
20241213,095400,1429513535,666,657,682,652,404361
|
|
20241213,095300,1160463253,658,642,658,642,65393
|
|
20241213,095200,1117874219,642,648,648,639,122117
|
|
20241213,095100,1039180174,637,637,637,637,0
|
|
20241213,095000,1039180174,637,637,637,637,0
|
|
20241213,094900,1039180174,637,627,642,627,64772
|
|
20241213,094800,997961745,628,623,629,622,24993
|
|
20241213,094700,982385297,623,623,625,623,1321
|
|
20241213,094600,981561814,625,629,631,623,4000
|
|
20241213,094500,979047931,629,621,631,621,29248
|
|
20241213,094400,960789144,621,618,622,616,19895
|
|
20241213,094300,948453010,619,619,620,618,8353
|
|
20241213,094200,943282653,619,617,621,617,219
|
|
20241213,094100,943147409,619,619,619,616,5708
|
|
20241213,094000,939626851,620,622,622,617,33595
|
|
20241213,093900,918851267,620,614,624,614,37530
|
|
20241213,093800,895582641,616,607,617,606,38479
|
|
20241213,093700,871992855,607,608,610,607,12125
|
|
20241213,093600,864626006,611,609,611,607,15263
|
|
20241213,093500,855326821,605,608,609,604,30193
|
|
20241213,093400,837054070,608,603,608,603,2718
|
|
20241213,093300,835410588,603,604,605,603,19410
|
|
20241213,093200,823687643,604,608,608,603,16182
|
|
20241213,093100,813912609,608,607,608,605,21847
|
|
20241213,093000,800674833,607,607,610,606,11742
|
|
20241213,092900,793544984,607,612,612,607,23306
|
|
20241213,092800,779344964,610,612,612,610,8345
|
|
20241213,092700,774244068,612,608,612,608,2515
|
|
20241213,092600,772704910,608,614,614,608,840
|
|
20241213,092500,772193514,615,604,615,604,5129
|
|
20241213,092400,769061781,604,606,606,603,22798
|
|
20241213,092300,755312748,606,606,606,600,29796
|
|
20241213,092200,737393329,604,604,604,604,5909
|
|
20241213,092100,733824293,604,603,605,603,43
|
|
20241213,092000,733798351,604,613,615,603,39999
|
|
20241213,091900,709426821,611,610,615,610,46254
|
|
20241213,091800,681081298,610,607,617,607,26108
|
|
20241213,091700,665106781,606,600,606,600,28033
|
|
20241213,091600,648199247,600,595,605,594,54106
|
|
20241213,091500,615746480,595,600,600,594,26165
|
|
20241213,091400,600131687,600,601,601,594,54150
|
|
20241213,091300,567766409,601,588,601,583,70799
|
|
20241213,091200,525941920,583,595,595,582,43595
|
|
20241213,091100,500281943,589,592,602,584,147405
|
|
20241213,091000,412726972,589,584,604,584,161132
|
|
20241213,090900,318360841,579,579,579,579,0
|
|
20241213,090800,318360841,579,618,618,579,67214
|
|
20241213,090700,278120049,619,624,624,618,25393
|
|
20241213,090600,262368319,624,626,630,624,10819
|
|
20241213,090500,255599702,626,628,634,626,8319
|
|
20241213,090400,250374562,628,643,643,624,53994
|
|
20241213,090300,215982654,654,654,654,654,0
|
|
20241213,090200,215982654,654,654,654,654,0
|
|
20241213,090100,215982654,654,608,654,608,141347
|
|
20241213,090000,127028664,608,596,610,595,211143
|