603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,190000,2433623786,958,958,958,958,14650
|
|
20241203,185900,2433623786,958,958,958,958,0
|
|
20241203,185800,2433623786,958,958,958,958,0
|
|
20241203,185700,2433623786,958,958,958,958,0
|
|
20241203,185600,2433623786,958,958,958,958,0
|
|
20241203,185500,2433623786,958,958,958,958,0
|
|
20241203,185400,2433623786,958,958,958,958,0
|
|
20241203,185300,2433623786,958,958,958,958,0
|
|
20241203,185200,2433623786,958,958,958,958,0
|
|
20241203,185100,2433623786,958,958,958,958,0
|
|
20241203,185000,2433623786,958,958,958,958,0
|
|
20241203,184900,2433623786,958,958,958,958,0
|
|
20241203,184800,2433623786,958,958,958,958,0
|
|
20241203,184700,2433623786,958,958,958,958,0
|
|
20241203,184600,2433623786,958,958,958,958,0
|
|
20241203,184500,2433623786,958,958,958,958,0
|
|
20241203,184400,2433623786,958,958,958,958,0
|
|
20241203,184300,2433623786,958,958,958,958,0
|
|
20241203,184200,2433623786,958,958,958,958,0
|
|
20241203,184100,2433623786,958,958,958,958,0
|
|
20241203,184000,2433623786,958,958,958,958,0
|
|
20241203,183900,2433623786,958,958,958,958,0
|
|
20241203,183800,2433623786,958,958,958,958,0
|
|
20241203,183700,2433623786,958,958,958,958,0
|
|
20241203,183600,2433623786,958,958,958,958,0
|
|
20241203,183500,2433623786,958,958,958,958,0
|
|
20241203,183400,2433623786,958,958,958,958,0
|
|
20241203,183300,2433623786,958,958,958,958,0
|
|
20241203,183200,2433623786,958,958,958,958,0
|
|
20241203,183100,2433623786,958,958,958,958,0
|
|
20241203,183000,2433623786,958,958,958,958,14650
|
|
20241203,182900,2433623786,958,958,958,958,0
|
|
20241203,182800,2433623786,958,958,958,958,0
|
|
20241203,182700,2433623786,958,958,958,958,0
|
|
20241203,182600,2433623786,958,958,958,958,0
|
|
20241203,182500,2433623786,958,958,958,958,0
|
|
20241203,182400,2433623786,958,958,958,958,0
|
|
20241203,182300,2433623786,958,958,958,958,0
|
|
20241203,182200,2433623786,958,958,958,958,0
|
|
20241203,182100,2433623786,958,958,958,958,0
|
|
20241203,182000,2433623786,958,958,958,958,0
|
|
20241203,181900,2433623786,958,958,958,958,0
|
|
20241203,181800,2433623786,958,958,958,958,0
|
|
20241203,181700,2433623786,958,958,958,958,0
|
|
20241203,181600,2433623786,958,958,958,958,0
|
|
20241203,181500,2433623786,958,958,958,958,0
|
|
20241203,181400,2433623786,958,958,958,958,0
|
|
20241203,181300,2433623786,958,958,958,958,0
|
|
20241203,181200,2433623786,958,958,958,958,0
|
|
20241203,181100,2433623786,958,958,958,958,0
|
|
20241203,181000,2433623786,958,958,958,958,0
|
|
20241203,180900,2433623786,958,958,958,958,0
|
|
20241203,180800,2433623786,958,958,958,958,0
|
|
20241203,180700,2433623786,958,958,958,958,0
|
|
20241203,180600,2433623786,958,958,958,958,0
|
|
20241203,180500,2433623786,958,958,958,958,0
|
|
20241203,180400,2433623786,958,958,958,958,0
|
|
20241203,180300,2433623786,958,958,958,958,0
|
|
20241203,180200,2433623786,958,958,958,958,0
|
|
20241203,180100,2433623786,958,958,958,958,0
|
|
20241203,180000,2433623786,958,958,958,958,14650
|
|
20241203,175900,2433623786,958,958,958,958,0
|
|
20241203,175800,2433623786,958,958,958,958,0
|
|
20241203,175700,2433623786,958,958,958,958,0
|
|
20241203,175600,2433623786,958,958,958,958,0
|
|
20241203,175500,2433623786,958,958,958,958,0
|
|
20241203,175400,2433623786,958,958,958,958,0
|
|
20241203,175300,2433623786,958,958,958,958,0
|
|
20241203,175200,2433623786,958,958,958,958,0
|
|
20241203,175100,2433623786,958,958,958,958,0
|
|
20241203,175000,2433623786,958,958,958,958,0
|
|
20241203,174900,2433623786,958,958,958,958,0
|
|
20241203,174800,2433623786,958,958,958,958,0
|
|
20241203,174700,2433623786,958,958,958,958,0
|
|
20241203,174600,2433623786,958,958,958,958,0
|
|
20241203,174500,2433623786,958,958,958,958,0
|
|
20241203,174400,2433623786,958,958,958,958,0
|
|
20241203,174300,2433623786,958,958,958,958,0
|
|
20241203,174200,2433623786,958,958,958,958,0
|
|
20241203,174100,2433623786,958,958,958,958,0
|
|
20241203,174000,2433623786,958,958,958,958,0
|
|
20241203,173900,2433623786,958,958,958,958,0
|
|
20241203,173800,2433623786,958,958,958,958,0
|
|
20241203,173700,2433623786,958,958,958,958,0
|
|
20241203,173600,2433623786,958,958,958,958,0
|
|
20241203,173500,2433623786,958,958,958,958,0
|
|
20241203,173400,2433623786,958,958,958,958,0
|
|
20241203,173300,2433623786,958,958,958,958,0
|
|
20241203,173200,2433623786,958,958,958,958,0
|
|
20241203,173100,2433623786,958,958,958,958,0
|
|
20241203,173000,2433623786,958,958,958,958,14650
|
|
20241203,172900,2433623786,958,958,958,958,0
|
|
20241203,172800,2433623786,958,958,958,958,0
|
|
20241203,172700,2433623786,958,958,958,958,0
|
|
20241203,172600,2433623786,958,958,958,958,0
|
|
20241203,172500,2433623786,958,958,958,958,0
|
|
20241203,172400,2433623786,958,958,958,958,0
|
|
20241203,172300,2433623786,958,958,958,958,0
|
|
20241203,172200,2433623786,958,958,958,958,0
|
|
20241203,172100,2433623786,958,958,958,958,0
|
|
20241203,172000,2433623786,958,958,958,958,0
|
|
20241203,171900,2433623786,958,958,958,958,0
|
|
20241203,171800,2433623786,958,958,958,958,0
|
|
20241203,171700,2433623786,958,958,958,958,0
|
|
20241203,171600,2433623786,958,958,958,958,0
|
|
20241203,171500,2433623786,958,958,958,958,0
|
|
20241203,171400,2433623786,958,958,958,958,0
|
|
20241203,171300,2433623786,958,958,958,958,0
|
|
20241203,171200,2433623786,958,958,958,958,0
|
|
20241203,171100,2433623786,958,958,958,958,0
|
|
20241203,171000,2433623786,958,958,958,958,0
|
|
20241203,170900,2433623786,958,958,958,958,0
|
|
20241203,170800,2433623786,958,958,958,958,0
|
|
20241203,170700,2433623786,958,958,958,958,0
|
|
20241203,170600,2433623786,958,958,958,958,0
|
|
20241203,170500,2433623786,958,958,958,958,0
|
|
20241203,170400,2433623786,958,958,958,958,0
|
|
20241203,170300,2433623786,958,958,958,958,0
|
|
20241203,170200,2433623786,958,958,958,958,0
|
|
20241203,170100,2433623786,958,958,958,958,0
|
|
20241203,170000,2433623786,958,958,958,958,14650
|
|
20241203,165900,2433623786,958,958,958,958,0
|
|
20241203,165800,2433623786,958,958,958,958,0
|
|
20241203,165700,2433623786,958,958,958,958,0
|
|
20241203,165600,2433623786,958,958,958,958,0
|
|
20241203,165500,2433623786,958,958,958,958,0
|
|
20241203,165400,2433623786,958,958,958,958,0
|
|
20241203,165300,2433623786,958,958,958,958,0
|
|
20241203,165200,2433623786,958,958,958,958,0
|
|
20241203,165100,2433623786,958,958,958,958,0
|
|
20241203,165000,2433623786,958,958,958,958,0
|
|
20241203,164900,2433623786,958,958,958,958,0
|
|
20241203,164800,2433623786,958,958,958,958,0
|
|
20241203,164700,2433623786,958,958,958,958,0
|
|
20241203,164600,2433623786,958,958,958,958,0
|
|
20241203,164500,2433623786,958,958,958,958,0
|
|
20241203,164400,2433623786,958,958,958,958,0
|
|
20241203,164300,2433623786,958,958,958,958,0
|
|
20241203,164200,2433623786,958,958,958,958,0
|
|
20241203,164100,2433623786,958,958,958,958,0
|
|
20241203,164000,2433623786,958,958,958,958,0
|
|
20241203,163900,2433623786,958,958,958,958,0
|
|
20241203,163800,2433623786,958,958,958,958,0
|
|
20241203,163700,2433623786,958,958,958,958,0
|
|
20241203,163600,2433623786,958,958,958,958,0
|
|
20241203,163500,2433623786,958,958,958,958,0
|
|
20241203,163400,2433623786,958,958,958,958,0
|
|
20241203,163300,2433623786,958,958,958,958,0
|
|
20241203,163200,2433623786,958,958,958,958,0
|
|
20241203,163100,2433623786,958,958,958,958,0
|
|
20241203,163000,2433623786,958,958,958,958,14650
|
|
20241203,162900,2433623786,958,958,958,958,0
|
|
20241203,162800,2433623786,958,958,958,958,0
|
|
20241203,162700,2433623786,958,958,958,958,0
|
|
20241203,162600,2433623786,958,958,958,958,0
|
|
20241203,162500,2433623786,958,958,958,958,0
|
|
20241203,162400,2433623786,958,958,958,958,0
|
|
20241203,162300,2433623786,958,958,958,958,0
|
|
20241203,162200,2433623786,958,958,958,958,0
|
|
20241203,162100,2433623786,958,958,958,958,0
|
|
20241203,162000,2433623786,958,958,958,958,0
|
|
20241203,161900,2433623786,958,958,958,958,0
|
|
20241203,161800,2433623786,958,958,958,958,0
|
|
20241203,161700,2433623786,958,958,958,958,0
|
|
20241203,161600,2433623786,958,958,958,958,0
|
|
20241203,161500,2433623786,958,958,958,958,0
|
|
20241203,161400,2433623786,958,958,958,958,0
|
|
20241203,161300,2433623786,958,958,958,958,0
|
|
20241203,161200,2433623786,958,958,958,958,0
|
|
20241203,161100,2433623786,958,958,958,958,0
|
|
20241203,161000,2433623786,958,958,958,958,0
|
|
20241203,160900,2433623786,958,958,958,958,0
|
|
20241203,160800,2433623786,958,958,958,958,0
|
|
20241203,160700,2433623786,958,958,958,958,0
|
|
20241203,160600,2433623786,958,958,958,958,0
|
|
20241203,160500,2433623786,958,958,958,958,0
|
|
20241203,160400,2433623786,958,958,958,958,0
|
|
20241203,160300,2433623786,958,958,958,958,0
|
|
20241203,160200,2433623786,958,958,958,958,0
|
|
20241203,160100,2433623786,958,958,958,958,0
|
|
20241203,160000,2433623786,958,958,958,958,14650
|
|
20241203,155900,2433623786,958,958,958,958,0
|
|
20241203,155800,2433623786,958,958,958,958,0
|
|
20241203,155700,2433623786,958,958,958,958,0
|
|
20241203,155600,2433623786,958,958,958,958,0
|
|
20241203,155500,2433623786,958,958,958,958,0
|
|
20241203,155400,2433623786,958,958,958,958,0
|
|
20241203,155300,2433623786,958,958,958,958,0
|
|
20241203,155200,2433623786,958,958,958,958,0
|
|
20241203,155100,2433623786,958,958,958,958,0
|
|
20241203,155000,2433623786,958,958,958,958,0
|
|
20241203,154900,2433623786,958,958,958,958,0
|
|
20241203,154800,2433623786,958,958,958,958,0
|
|
20241203,154700,2433623786,958,958,958,958,0
|
|
20241203,154600,2433623786,958,958,958,958,0
|
|
20241203,154500,2433623786,958,958,958,958,0
|
|
20241203,154400,2433623786,958,958,958,958,0
|
|
20241203,154300,2433623786,958,958,958,958,0
|
|
20241203,154200,2433623786,958,958,958,958,0
|
|
20241203,154100,2433623786,958,958,958,958,0
|
|
20241203,154000,2433623786,958,958,958,958,0
|
|
20241203,153900,2433623786,958,958,958,958,0
|
|
20241203,153800,2433623786,958,958,958,958,0
|
|
20241203,153700,2433623786,958,958,958,958,0
|
|
20241203,153600,2433623786,958,958,958,958,0
|
|
20241203,153500,2433623786,958,958,958,958,0
|
|
20241203,153400,2433623786,958,958,958,958,0
|
|
20241203,153300,2433623786,958,958,958,958,0
|
|
20241203,153200,2433623786,958,958,958,958,0
|
|
20241203,153100,2433623786,958,958,958,958,0
|
|
20241203,153000,2433623786,958,958,958,958,29300
|
|
20241203,152900,2419589086,958,958,958,958,0
|
|
20241203,152800,2419589086,958,958,958,958,0
|
|
20241203,152700,2419589086,958,958,958,958,0
|
|
20241203,152600,2419589086,958,958,958,958,0
|
|
20241203,152500,2419589086,958,958,958,958,0
|
|
20241203,152400,2419589086,958,958,958,958,0
|
|
20241203,152300,2419589086,958,958,958,958,0
|
|
20241203,152200,2419589086,958,958,958,958,0
|
|
20241203,152100,2419589086,958,958,958,958,0
|
|
20241203,152000,2419589086,958,958,958,958,0
|
|
20241203,151900,2419589086,958,955,958,955,13342
|
|
20241203,151800,2406808466,955,958,958,955,98
|
|
20241203,151700,2406714672,955,955,958,955,1325
|
|
20241203,151600,2405448667,954,954,958,954,1024
|
|
20241203,151500,2404471731,954,959,959,954,1763
|
|
20241203,151400,2402789304,959,959,959,959,30
|
|
20241203,151300,2402760534,958,958,958,958,1083
|
|
20241203,151200,2401723020,958,953,958,953,390
|
|
20241203,151100,2401349875,953,953,953,953,10
|
|
20241203,151000,2401340345,959,959,959,959,330
|
|
20241203,150900,2401023875,959,958,959,952,4897
|
|
20241203,150800,2396344096,958,958,958,958,2167
|
|
20241203,150700,2394268110,956,958,958,956,389
|
|
20241203,150600,2393895607,958,958,958,958,29
|
|
20241203,150500,2393867825,957,957,957,957,660
|
|
20241203,150400,2393236205,957,957,958,957,222
|
|
20241203,150300,2393023531,957,956,957,956,568
|
|
20241203,150200,2392480205,957,956,957,956,43
|
|
20241203,150100,2392439096,955,955,955,955,1
|
|
20241203,150000,2392438141,955,955,955,955,0
|
|
20241203,145900,2392438141,955,959,959,955,579
|
|
20241203,145800,2391884767,954,954,954,954,0
|
|
20241203,145700,2391884767,954,954,954,954,0
|
|
20241203,145600,2391884767,954,956,964,954,2374
|
|
20241203,145500,2389610778,953,953,953,953,600
|
|
20241203,145400,2389038978,953,953,953,953,1354
|
|
20241203,145300,2387748616,953,953,953,953,0
|
|
20241203,145200,2387748616,953,953,953,953,571
|
|
20241203,145100,2387204453,952,956,956,952,1386
|
|
20241203,145000,2385881555,956,956,956,956,0
|
|
20241203,144900,2385881555,956,956,956,956,0
|
|
20241203,144800,2385881555,956,956,956,956,503
|
|
20241203,144700,2385400687,956,956,956,956,2
|
|
20241203,144600,2385398775,954,953,954,953,274
|
|
20241203,144500,2385137629,954,954,954,954,641
|
|
20241203,144400,2384526115,954,955,955,954,533
|
|
20241203,144300,2384017452,955,956,956,955,189
|
|
20241203,144200,2383836878,956,955,956,955,125
|
|
20241203,144100,2383717408,956,956,956,956,705
|
|
20241203,144000,2383043428,956,956,956,956,0
|
|
20241203,143900,2383043428,956,956,956,956,101
|
|
20241203,143800,2382946872,956,955,956,955,103
|
|
20241203,143700,2382848424,954,954,954,954,50
|
|
20241203,143600,2382800724,954,954,954,954,216
|
|
20241203,143500,2382594660,954,956,956,954,191
|
|
20241203,143400,2382412244,956,956,956,956,611
|
|
20241203,143300,2381828128,962,962,962,962,0
|
|
20241203,143200,2381828128,962,962,962,962,144
|
|
20241203,143100,2381689600,955,962,962,952,5112
|
|
20241203,143000,2376815212,960,960,960,960,0
|
|
20241203,142900,2376815212,960,960,960,960,0
|
|
20241203,142800,2376815212,960,957,960,957,978
|
|
20241203,142700,2375877693,957,957,957,957,89
|
|
20241203,142600,2375792520,957,957,957,957,500
|
|
20241203,142500,2375314020,957,957,957,957,200
|
|
20241203,142400,2375122620,960,958,960,958,841
|
|
20241203,142300,2374315850,958,959,959,958,486
|
|
20241203,142200,2373850257,959,960,960,959,463
|
|
20241203,142100,2373406195,960,960,960,960,10
|
|
20241203,142000,2373396595,962,962,962,962,0
|
|
20241203,141900,2373396595,962,959,962,959,340
|
|
20241203,141800,2373070529,960,960,960,960,0
|
|
20241203,141700,2373070529,960,960,960,960,100
|
|
20241203,141600,2372974529,959,959,959,959,6
|
|
20241203,141500,2372968775,959,960,960,959,1150
|
|
20241203,141400,2371865245,961,962,962,961,697
|
|
20241203,141300,2371195418,962,962,962,962,98
|
|
20241203,141200,2371101142,962,962,962,962,0
|
|
20241203,141100,2371101142,962,964,964,962,838
|
|
20241203,141000,2370293603,967,967,967,967,0
|
|
20241203,140900,2370293603,967,967,967,967,0
|
|
20241203,140800,2370293603,967,967,967,967,6
|
|
20241203,140700,2370287801,964,969,969,964,1177
|
|
20241203,140600,2369148023,968,968,969,968,2839
|
|
20241203,140500,2366399484,969,969,969,969,284
|
|
20241203,140400,2366124288,968,968,968,968,1019
|
|
20241203,140300,2365137896,969,969,969,969,0
|
|
20241203,140200,2365137896,969,969,969,969,0
|
|
20241203,140100,2365137896,969,969,969,969,1
|
|
20241203,140000,2365136927,969,967,969,967,3000
|
|
20241203,135900,2362230373,969,969,969,969,14
|
|
20241203,135800,2362216807,971,961,971,960,5923
|
|
20241203,135700,2356503204,961,961,963,961,880
|
|
20241203,135600,2355657504,961,961,961,961,0
|
|
20241203,135500,2355657504,961,962,962,961,104
|
|
20241203,135400,2355557550,961,961,961,961,72
|
|
20241203,135300,2355488358,961,964,964,961,131
|
|
20241203,135200,2355362443,964,964,964,964,73
|
|
20241203,135100,2355292071,961,959,961,959,17
|
|
20241203,135000,2355275742,955,955,955,955,60
|
|
20241203,134900,2355218442,955,958,958,955,2511
|
|
20241203,134800,2352820422,958,961,961,958,1022
|
|
20241203,134700,2351840284,961,961,961,961,1001
|
|
20241203,134600,2350878323,961,961,961,961,569
|
|
20241203,134500,2350331514,961,965,965,961,5680
|
|
20241203,134400,2344871086,966,966,966,966,2985
|
|
20241203,134300,2341987576,966,973,973,966,3208
|
|
20241203,134200,2338886223,972,972,972,972,512
|
|
20241203,134100,2338388559,972,967,972,967,181
|
|
20241203,134000,2338213277,972,966,972,966,1522
|
|
20241203,133900,2336737025,966,965,966,965,104
|
|
20241203,133800,2336636661,965,965,965,965,0
|
|
20241203,133700,2336636661,965,979,979,965,13474
|
|
20241203,133600,2323497796,979,978,979,978,236
|
|
20241203,133500,2323266953,980,980,980,978,2461
|
|
20241203,133400,2320858220,980,980,981,980,1872
|
|
20241203,133300,2319023656,980,980,983,980,6377
|
|
20241203,133200,2312772519,980,977,980,976,8849
|
|
20241203,133100,2304118980,977,973,977,973,3054
|
|
20241203,133000,2301139895,973,964,975,964,20889
|
|
20241203,132900,2280861227,961,964,964,961,2
|
|
20241203,132800,2280859302,959,959,959,959,40
|
|
20241203,132700,2280820942,959,958,968,958,9559
|
|
20241203,132600,2271599877,958,959,959,958,1620
|
|
20241203,132500,2270047297,958,958,958,958,30
|
|
20241203,132400,2270018557,958,957,958,955,5437
|
|
20241203,132300,2264815738,957,957,957,957,0
|
|
20241203,132200,2264815738,957,956,957,956,84
|
|
20241203,132100,2264735413,955,955,955,955,1420
|
|
20241203,132000,2263379313,955,957,957,954,1691
|
|
20241203,131900,2261765962,958,957,958,955,765
|
|
20241203,131800,2261035049,958,958,958,958,100
|
|
20241203,131700,2260939249,958,958,958,955,329
|
|
20241203,131600,2260624154,957,955,957,955,1040
|
|
20241203,131500,2259628954,955,957,957,955,1066
|
|
20241203,131400,2258608892,955,955,955,955,0
|
|
20241203,131300,2258608892,955,955,955,955,1
|
|
20241203,131200,2258607937,958,956,958,956,1518
|
|
20241203,131100,2257155955,956,955,956,955,193
|
|
20241203,131000,2256971514,955,954,955,953,1440
|
|
20241203,130900,2255596793,954,954,954,954,2213
|
|
20241203,130800,2253485591,954,952,954,951,1246
|
|
20241203,130700,2252299663,952,952,953,952,2208
|
|
20241203,130600,2250197132,952,954,954,952,922
|
|
20241203,130500,2249318734,953,953,953,953,1930
|
|
20241203,130400,2247479444,954,954,954,954,923
|
|
20241203,130300,2246598902,954,954,954,954,718
|
|
20241203,130200,2245913930,954,954,954,954,7
|
|
20241203,130100,2245907252,954,954,954,954,105
|
|
20241203,130000,2245807082,952,952,952,952,2568
|
|
20241203,125900,2243362346,951,951,951,951,1
|
|
20241203,125800,2243361395,951,951,951,951,2000
|
|
20241203,125700,2241459395,950,950,950,950,0
|
|
20241203,125600,2241459395,950,950,950,950,0
|
|
20241203,125500,2241459395,950,951,951,950,1279
|
|
20241203,125400,2240244184,954,951,954,950,165
|
|
20241203,125300,2240087383,951,953,954,951,3149
|
|
20241203,125200,2237086767,954,954,954,953,646
|
|
20241203,125100,2236470733,951,951,951,951,56
|
|
20241203,125000,2236417477,950,950,950,950,0
|
|
20241203,124900,2236417477,950,951,952,950,4113
|
|
20241203,124800,2232505882,950,952,952,950,6014
|
|
20241203,124700,2226791849,952,952,952,952,0
|
|
20241203,124600,2226791849,952,952,952,952,1150
|
|
20241203,124500,2225697049,952,952,952,952,500
|
|
20241203,124400,2225221049,952,952,952,952,1
|
|
20241203,124300,2225220097,952,952,952,952,1122
|
|
20241203,124200,2224151953,952,953,953,952,2690
|
|
20241203,124100,2221591053,952,953,953,952,1927
|
|
20241203,124000,2219756280,955,954,955,954,333
|
|
20241203,123900,2219438538,955,954,955,954,127
|
|
20241203,123800,2219317377,954,951,954,951,854
|
|
20241203,123700,2218503566,951,951,951,951,10
|
|
20241203,123600,2218494056,951,951,951,951,500
|
|
20241203,123500,2218018556,949,953,953,949,1543
|
|
20241203,123400,2216550277,948,949,953,948,1605
|
|
20241203,123300,2215027177,949,949,949,949,4
|
|
20241203,123200,2215023381,948,949,949,948,643
|
|
20241203,123100,2214413430,949,949,949,949,712
|
|
20241203,123000,2213737742,949,955,955,949,116
|
|
20241203,122900,2213627646,949,950,950,948,479
|
|
20241203,122800,2213172761,950,953,955,950,845
|
|
20241203,122700,2212368456,955,954,955,953,104
|
|
20241203,122600,2212269295,955,955,955,955,575
|
|
20241203,122500,2211720170,956,948,956,947,1751
|
|
20241203,122400,2210059182,945,958,958,945,2680
|
|
20241203,122300,2207507786,955,958,958,955,1613
|
|
20241203,122200,2205962673,958,955,960,955,56
|
|
20241203,122100,2205909034,954,951,954,951,330
|
|
20241203,122000,2205595190,951,951,953,951,750
|
|
20241203,121900,2204881800,950,950,950,949,889
|
|
20241203,121800,2204037443,949,953,953,949,3859
|
|
20241203,121700,2200369588,953,956,956,953,6517
|
|
20241203,121600,2194149882,956,960,960,955,1570
|
|
20241203,121500,2192647507,962,960,963,960,1429
|
|
20241203,121400,2191274198,960,959,960,959,559
|
|
20241203,121300,2190738027,961,960,961,955,2689
|
|
20241203,121200,2188161322,961,961,961,961,3307
|
|
20241203,121100,2184983295,961,963,964,961,2337
|
|
20241203,121000,2182733038,963,961,963,961,407
|
|
20241203,120900,2182341799,961,965,965,961,609
|
|
20241203,120800,2181754143,965,964,965,964,8890
|
|
20241203,120700,2173184105,963,964,964,963,4762
|
|
20241203,120600,2168593715,965,962,966,961,8262
|
|
20241203,120500,2160630629,962,960,963,957,32954
|
|
20241203,120400,2129001627,958,958,961,957,7462
|
|
20241203,120300,2121847724,961,958,962,957,4163
|
|
20241203,120200,2117859122,962,963,963,958,4818
|
|
20241203,120100,2113238037,958,966,967,954,9085
|
|
20241203,120000,2104520210,960,959,968,959,19366
|
|
20241203,115900,2085854453,960,957,960,957,3362
|
|
20241203,115800,2082628243,960,960,961,956,2576
|
|
20241203,115700,2080156592,957,961,961,955,18977
|
|
20241203,115600,2061983680,960,963,963,955,14014
|
|
20241203,115500,2048556092,963,961,965,956,16286
|
|
20241203,115400,2032900771,956,954,962,946,13427
|
|
20241203,115300,2020030280,946,947,958,944,17417
|
|
20241203,115200,2003403276,950,950,950,946,1881
|
|
20241203,115100,2001617551,950,950,951,950,108
|
|
20241203,115000,2001514871,951,944,951,943,930
|
|
20241203,114900,2000633450,944,944,944,944,321
|
|
20241203,114800,2000330426,943,943,943,943,2963
|
|
20241203,114700,1997536317,943,949,951,943,1034
|
|
20241203,114600,1996554273,949,942,950,938,682
|
|
20241203,114500,1995910756,937,943,943,936,1842
|
|
20241203,114400,1994184169,936,952,952,936,18115
|
|
20241203,114300,1977106251,952,953,953,947,1963
|
|
20241203,114200,1975242595,955,958,960,946,16228
|
|
20241203,114100,1959772939,957,954,960,951,16367
|
|
20241203,114000,1944130561,953,945,959,945,21512
|
|
20241203,113900,1923655093,940,948,948,938,18599
|
|
20241203,113800,1906126246,948,929,948,929,41666
|
|
20241203,113700,1867117252,929,924,930,922,16377
|
|
20241203,113600,1851927849,925,910,925,910,3711
|
|
20241203,113500,1848517795,910,913,913,910,376
|
|
20241203,113400,1848174510,913,909,913,909,505
|
|
20241203,113300,1847715055,910,904,910,904,3811
|
|
20241203,113200,1844254974,904,906,906,903,4378
|
|
20241203,113100,1840295458,905,905,905,904,11916
|
|
20241203,113000,1829521903,905,907,907,901,19024
|
|
20241203,112900,1812313541,907,914,914,906,19612
|
|
20241203,112800,1794461201,913,913,913,913,0
|
|
20241203,112700,1794461201,913,915,915,913,3349
|
|
20241203,112600,1791401201,916,916,916,916,368
|
|
20241203,112500,1791064113,915,915,917,915,509
|
|
20241203,112400,1790597862,915,915,915,914,3550
|
|
20241203,112300,1787351647,916,916,916,916,408
|
|
20241203,112200,1786977919,919,919,919,916,330
|
|
20241203,112100,1786675036,919,916,919,915,257
|
|
20241203,112000,1786439326,914,914,915,914,1143
|
|
20241203,111900,1785394574,914,916,916,914,500
|
|
20241203,111800,1784937454,916,917,917,916,535
|
|
20241203,111700,1784447393,916,920,920,916,7
|
|
20241203,111600,1784440961,916,918,918,913,13712
|
|
20241203,111500,1771895047,918,919,919,918,3758
|
|
20241203,111400,1768443666,919,920,921,919,1602
|
|
20241203,111300,1766968726,920,920,920,920,25
|
|
20241203,111200,1766945726,921,921,921,921,6
|
|
20241203,111100,1766940200,922,921,923,921,55
|
|
20241203,111000,1766889495,920,921,921,920,762
|
|
20241203,110900,1766188355,921,921,921,920,1222
|
|
20241203,110800,1765062894,920,920,920,920,237
|
|
20241203,110700,1764844854,919,920,920,919,444
|
|
20241203,110600,1764436516,921,921,921,920,118
|
|
20241203,110500,1764327854,919,924,924,919,681
|
|
20241203,110400,1763701632,922,922,922,922,1
|
|
20241203,110300,1763700710,920,924,924,920,25
|
|
20241203,110200,1763677653,919,921,921,919,2211
|
|
20241203,110100,1761643958,920,921,921,920,1107
|
|
20241203,110000,1760625278,920,921,921,920,472
|
|
20241203,105900,1760191031,924,924,924,924,6
|
|
20241203,105800,1760185487,925,920,925,920,883
|
|
20241203,105700,1759372222,920,920,920,920,1947
|
|
20241203,105600,1757580982,922,922,922,922,751
|
|
20241203,105500,1756888560,922,924,924,922,826
|
|
20241203,105400,1756126504,924,926,926,924,67
|
|
20241203,105300,1756064464,923,927,927,922,78
|
|
20241203,105200,1755992520,922,922,922,922,0
|
|
20241203,105100,1755992520,922,922,922,922,0
|
|
20241203,105000,1755992520,922,922,922,922,29
|
|
20241203,104900,1755965782,920,920,920,920,89
|
|
20241203,104800,1755883902,922,920,922,920,87
|
|
20241203,104700,1755803744,920,920,922,920,84
|
|
20241203,104600,1755726448,922,922,922,919,4
|
|
20241203,104500,1755722766,919,919,922,919,138
|
|
20241203,104400,1755595751,921,920,921,917,10303
|
|
20241203,104300,1746137083,919,920,920,919,1199
|
|
20241203,104200,1745034156,920,920,920,919,2604
|
|
20241203,104100,1742638909,919,918,919,918,5
|
|
20241203,104000,1742634315,918,918,918,917,2101
|
|
20241203,103900,1740706030,918,922,922,918,15030
|
|
20241203,103800,1726857141,923,924,924,923,5016
|
|
20241203,103700,1722224302,924,924,927,924,358
|
|
20241203,103600,1721893507,924,925,925,924,600
|
|
20241203,103500,1721339104,924,928,928,924,1555
|
|
20241203,103400,1719901167,924,924,924,924,507
|
|
20241203,103300,1719432699,924,924,924,924,1211
|
|
20241203,103200,1718313735,925,929,929,925,152
|
|
20241203,103100,1718173131,924,924,924,924,10
|
|
20241203,103000,1718163891,924,931,931,924,440
|
|
20241203,102900,1717756334,931,926,932,926,3419
|
|
20241203,102800,1714587544,930,930,934,926,3831
|
|
20241203,102700,1711031828,933,931,937,929,1188
|
|
20241203,102600,1709922478,935,929,935,929,2714
|
|
20241203,102500,1707396412,930,926,933,926,1396
|
|
20241203,102400,1706097739,926,927,927,926,1744
|
|
20241203,102300,1704481180,927,926,927,926,220
|
|
20241203,102200,1704277453,926,922,926,921,9845
|
|
20241203,102100,1695193123,922,921,922,920,4604
|
|
20241203,102000,1690953192,921,922,922,919,3485
|
|
20241203,101900,1687745053,922,923,923,918,3864
|
|
20241203,101800,1684191563,919,924,924,919,5179
|
|
20241203,101700,1679424687,923,926,926,923,1784
|
|
20241203,101600,1677776255,927,927,927,926,311
|
|
20241203,101500,1677488168,924,920,924,919,7738
|
|
20241203,101400,1670352379,919,918,920,918,2301
|
|
20241203,101300,1668237522,918,911,918,911,955
|
|
20241203,101200,1667364885,910,913,919,910,5736
|
|
20241203,101100,1662134231,913,917,917,912,7899
|
|
20241203,101000,1654918334,914,924,924,914,9320
|
|
20241203,100900,1646355081,924,923,925,923,4238
|
|
20241203,100800,1642439362,924,924,927,920,11446
|
|
20241203,100700,1631872079,927,919,928,919,19424
|
|
20241203,100600,1613956262,919,924,930,917,12411
|
|
20241203,100500,1602561550,920,921,926,906,57675
|
|
20241203,100400,1549680725,921,934,936,921,30591
|
|
20241203,100300,1521154899,947,947,947,947,0
|
|
20241203,100200,1521154899,947,946,947,946,555
|
|
20241203,100100,1520629364,948,959,959,946,25134
|
|
20241203,100000,1496686071,959,959,959,957,533
|
|
20241203,095900,1496175190,959,956,963,956,3390
|
|
20241203,095800,1492932550,956,968,968,955,14438
|
|
20241203,095700,1479064431,968,975,975,968,2301
|
|
20241203,095600,1476832205,975,973,975,971,2060
|
|
20241203,095500,1474830506,973,978,981,973,3845
|
|
20241203,095400,1471085344,981,968,982,968,4919
|
|
20241203,095300,1466285567,967,965,967,963,2243
|
|
20241203,095200,1464120734,966,960,966,959,5071
|
|
20241203,095100,1459242032,960,960,960,958,3066
|
|
20241203,095000,1456299787,960,963,963,956,12102
|
|
20241203,094900,1444687070,958,962,962,955,29845
|
|
20241203,094800,1416143214,963,965,965,960,3893
|
|
20241203,094700,1412402956,965,965,968,964,8817
|
|
20241203,094600,1403893940,965,971,971,965,2574
|
|
20241203,094500,1401401964,971,974,974,971,8311
|
|
20241203,094400,1393326766,975,976,976,975,9334
|
|
20241203,094300,1384223796,976,976,976,975,5719
|
|
20241203,094200,1378642121,976,975,976,975,6830
|
|
20241203,094100,1371976438,976,976,976,975,11125
|
|
20241203,094000,1361119440,976,977,978,976,1358
|
|
20241203,093900,1359792701,977,976,977,975,3943
|
|
20241203,093800,1355944176,975,976,976,973,10926
|
|
20241203,093700,1345292403,973,978,978,973,5772
|
|
20241203,093600,1339662066,979,981,982,979,3339
|
|
20241203,093500,1336389958,982,984,984,980,19667
|
|
20241203,093400,1317096338,984,984,985,983,1585
|
|
20241203,093300,1315536099,983,983,983,982,1383
|
|
20241203,093200,1314176797,982,982,984,982,4707
|
|
20241203,093100,1309554430,982,983,984,981,5060
|
|
20241203,093000,1304585502,982,981,983,981,9246
|
|
20241203,092900,1295512525,982,983,983,982,9302
|
|
20241203,092800,1286373369,983,983,985,981,16153
|
|
20241203,092700,1270502804,983,987,987,982,22149
|
|
20241203,092600,1248707407,991,985,992,985,7204
|
|
20241203,092500,1241587851,985,995,995,985,23988
|
|
20241203,092400,1217857892,995,999,999,995,2302
|
|
20241203,092300,1215565258,999,998,1000,994,7444
|
|
20241203,092200,1208152521,994,997,1000,990,22732
|
|
20241203,092100,1185549827,1000,1001,1001,996,13520
|
|
20241203,092000,1172032670,1001,995,1009,995,2468
|
|
20241203,091900,1169570629,995,997,1000,995,5589
|
|
20241203,091800,1163998195,994,1013,1016,994,42430
|
|
20241203,091700,1121457338,1013,1010,1017,1007,26465
|
|
20241203,091600,1094648076,1007,1003,1010,1000,11038
|
|
20241203,091500,1083546628,1000,1004,1009,996,21845
|
|
20241203,091400,1061726927,1008,1006,1012,990,63026
|
|
20241203,091300,998610345,1009,1013,1014,1006,19960
|
|
20241203,091200,978439362,1011,1021,1022,1010,33797
|
|
20241203,091100,944087833,1022,1014,1024,1014,28218
|
|
20241203,091000,915312911,1016,1023,1024,1010,52824
|
|
20241203,090900,861550252,1024,1034,1034,1020,51285
|
|
20241203,090800,808911056,1035,1038,1038,1026,79093
|
|
20241203,090700,727314191,1038,1047,1057,1037,41851
|
|
20241203,090600,683620099,1057,1048,1063,1033,112660
|
|
20241203,090500,566033964,1050,1036,1065,1034,76810
|
|
20241203,090400,485352762,1040,1050,1078,1026,180776
|
|
20241203,090300,295801826,1084,1084,1084,1084,0
|
|
20241203,090200,295801826,1084,1084,1084,1084,0
|
|
20241203,090100,295801826,1084,1048,1084,1032,102371
|
|
20241203,090000,187695122,1048,986,1070,986,182619
|