577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,183400,41092894898,952,952,952,952,428661
|
|
20241204,183300,41092894898,952,952,952,952,0
|
|
20241204,183200,41092894898,952,952,952,952,0
|
|
20241204,183100,41092894898,952,952,952,952,0
|
|
20241204,183000,41092894898,952,952,952,952,0
|
|
20241204,182900,41092894898,952,952,952,952,0
|
|
20241204,182800,41092894898,952,952,952,952,0
|
|
20241204,182700,41092894898,952,952,952,952,0
|
|
20241204,182600,41092894898,952,952,952,952,0
|
|
20241204,182500,41092894898,952,952,952,952,0
|
|
20241204,182400,41092894898,952,952,952,952,0
|
|
20241204,182300,41092894898,952,952,952,952,0
|
|
20241204,182200,41092894898,952,952,952,952,0
|
|
20241204,182100,41092894898,952,952,952,952,0
|
|
20241204,182000,41092894898,952,952,952,952,0
|
|
20241204,181900,41092894898,952,952,952,952,0
|
|
20241204,181800,41092894898,952,952,952,952,0
|
|
20241204,181700,41092894898,952,952,952,952,0
|
|
20241204,181600,41092894898,952,952,952,952,0
|
|
20241204,181500,41092894898,952,952,952,952,0
|
|
20241204,181400,41092894898,952,952,952,952,0
|
|
20241204,181300,41092894898,952,952,952,952,0
|
|
20241204,181200,41092894898,952,952,952,952,0
|
|
20241204,181100,41092894898,952,952,952,952,0
|
|
20241204,181000,41092894898,952,952,952,952,0
|
|
20241204,180900,41092894898,952,952,952,952,0
|
|
20241204,180800,41092894898,952,952,952,952,0
|
|
20241204,180700,41092894898,952,952,952,952,0
|
|
20241204,180600,41092894898,952,952,952,952,0
|
|
20241204,180500,41092894898,952,952,952,952,0
|
|
20241204,180400,41092894898,952,952,952,952,428661
|
|
20241204,180300,41092894898,952,952,952,952,0
|
|
20241204,180200,41092894898,952,952,952,952,0
|
|
20241204,180100,41092894898,952,952,952,952,0
|
|
20241204,180000,41092894898,952,952,952,952,0
|
|
20241204,175900,41092894898,952,952,952,952,0
|
|
20241204,175800,41092894898,952,952,952,952,0
|
|
20241204,175700,41092894898,952,952,952,952,0
|
|
20241204,175600,41092894898,952,952,952,952,0
|
|
20241204,175500,41092894898,952,952,952,952,0
|
|
20241204,175400,41092894898,952,952,952,952,0
|
|
20241204,175300,41092894898,952,952,952,952,0
|
|
20241204,175200,41092894898,952,952,952,952,0
|
|
20241204,175100,41092894898,952,952,952,952,0
|
|
20241204,175000,41092894898,952,952,952,952,0
|
|
20241204,174900,41092894898,952,952,952,952,0
|
|
20241204,174800,41092894898,952,952,952,952,0
|
|
20241204,174700,41092894898,952,952,952,952,0
|
|
20241204,174600,41092894898,952,952,952,952,0
|
|
20241204,174500,41092894898,952,952,952,952,0
|
|
20241204,174400,41092894898,952,952,952,952,0
|
|
20241204,174300,41092894898,952,952,952,952,0
|
|
20241204,174200,41092894898,952,952,952,952,0
|
|
20241204,174100,41092894898,952,952,952,952,0
|
|
20241204,174000,41092894898,952,952,952,952,0
|
|
20241204,173900,41092894898,952,952,952,952,0
|
|
20241204,173800,41092894898,952,952,952,952,0
|
|
20241204,173700,41092894898,952,952,952,952,0
|
|
20241204,173600,41092894898,952,952,952,952,0
|
|
20241204,173500,41092894898,952,952,952,952,0
|
|
20241204,173400,41092894898,952,952,952,952,428661
|
|
20241204,173300,41092894898,952,952,952,952,0
|
|
20241204,173200,41092894898,952,952,952,952,0
|
|
20241204,173100,41092894898,952,952,952,952,0
|
|
20241204,173000,41092894898,952,952,952,952,0
|
|
20241204,172900,41092894898,952,952,952,952,0
|
|
20241204,172800,41092894898,952,952,952,952,0
|
|
20241204,172700,41092894898,952,952,952,952,0
|
|
20241204,172600,41092894898,952,952,952,952,0
|
|
20241204,172500,41092894898,952,952,952,952,0
|
|
20241204,172400,41092894898,952,952,952,952,0
|
|
20241204,172300,41092894898,952,952,952,952,0
|
|
20241204,172200,41092894898,952,952,952,952,0
|
|
20241204,172100,41092894898,952,952,952,952,0
|
|
20241204,172000,41092894898,952,952,952,952,0
|
|
20241204,171900,41092894898,952,952,952,952,0
|
|
20241204,171800,41092894898,952,952,952,952,0
|
|
20241204,171700,41092894898,952,952,952,952,0
|
|
20241204,171600,41092894898,952,952,952,952,0
|
|
20241204,171500,41092894898,952,952,952,952,0
|
|
20241204,171400,41092894898,952,952,952,952,0
|
|
20241204,171300,41092894898,952,952,952,952,0
|
|
20241204,171200,41092894898,952,952,952,952,0
|
|
20241204,171100,41092894898,952,952,952,952,0
|
|
20241204,171000,41092894898,952,952,952,952,0
|
|
20241204,170900,41092894898,952,952,952,952,0
|
|
20241204,170800,41092894898,952,952,952,952,0
|
|
20241204,170700,41092894898,952,952,952,952,0
|
|
20241204,170600,41092894898,952,952,952,952,0
|
|
20241204,170500,41092894898,952,952,952,952,0
|
|
20241204,170400,41092894898,952,952,952,952,428661
|
|
20241204,170300,41092894898,952,952,952,952,0
|
|
20241204,170200,41092894898,952,952,952,952,0
|
|
20241204,170100,41092894898,952,952,952,952,0
|
|
20241204,170000,41092894898,952,952,952,952,0
|
|
20241204,165900,41092894898,952,952,952,952,0
|
|
20241204,165800,41092894898,952,952,952,952,0
|
|
20241204,165700,41092894898,952,952,952,952,0
|
|
20241204,165600,41092894898,952,952,952,952,0
|
|
20241204,165500,41092894898,952,952,952,952,0
|
|
20241204,165400,41092894898,952,952,952,952,0
|
|
20241204,165300,41092894898,952,952,952,952,0
|
|
20241204,165200,41092894898,952,952,952,952,0
|
|
20241204,165100,41092894898,952,952,952,952,0
|
|
20241204,165000,41092894898,952,952,952,952,0
|
|
20241204,164900,41092894898,952,952,952,952,0
|
|
20241204,164800,41092894898,952,952,952,952,0
|
|
20241204,164700,41092894898,952,952,952,952,0
|
|
20241204,164600,41092894898,952,952,952,952,0
|
|
20241204,164500,41092894898,952,952,952,952,0
|
|
20241204,164400,41092894898,952,952,952,952,0
|
|
20241204,164300,41092894898,952,952,952,952,0
|
|
20241204,164200,41092894898,952,952,952,952,0
|
|
20241204,164100,41092894898,952,952,952,952,0
|
|
20241204,164000,41092894898,952,952,952,952,0
|
|
20241204,163900,41092894898,952,952,952,952,0
|
|
20241204,163800,41092894898,952,952,952,952,0
|
|
20241204,163700,41092894898,952,952,952,952,0
|
|
20241204,163600,41092894898,952,952,952,952,0
|
|
20241204,163500,41092894898,952,952,952,952,0
|
|
20241204,163400,41092894898,952,952,952,952,428661
|
|
20241204,163300,41092894898,952,952,952,952,0
|
|
20241204,163200,41092894898,952,952,952,952,0
|
|
20241204,163100,41092894898,952,952,952,952,0
|
|
20241204,163000,41092894898,952,952,952,952,0
|
|
20241204,162900,41092894898,952,952,952,952,0
|
|
20241204,162800,41092894898,952,952,952,952,0
|
|
20241204,162700,41092894898,952,952,952,952,0
|
|
20241204,162600,41092894898,952,952,952,952,0
|
|
20241204,162500,41092894898,952,952,952,952,0
|
|
20241204,162400,41092894898,952,952,952,952,0
|
|
20241204,162300,41092894898,952,952,952,952,0
|
|
20241204,162200,41092894898,952,952,952,952,0
|
|
20241204,162100,41092894898,952,952,952,952,0
|
|
20241204,162000,41092894898,952,952,952,952,0
|
|
20241204,161900,41092894898,952,952,952,952,0
|
|
20241204,161800,41092894898,952,952,952,952,0
|
|
20241204,161700,41092894898,952,952,952,952,0
|
|
20241204,161600,41092894898,952,952,952,952,0
|
|
20241204,161500,41092894898,952,952,952,952,0
|
|
20241204,161400,41092894898,952,952,952,952,0
|
|
20241204,161300,41092894898,952,952,952,952,0
|
|
20241204,161200,41092894898,952,952,952,952,0
|
|
20241204,161100,41092894898,952,952,952,952,0
|
|
20241204,161000,41092894898,952,952,952,952,0
|
|
20241204,160900,41092894898,952,952,952,952,0
|
|
20241204,160800,41092894898,952,952,952,952,0
|
|
20241204,160700,41092894898,952,952,952,952,0
|
|
20241204,160600,41092894898,952,952,952,952,0
|
|
20241204,160500,41092894898,952,952,952,952,0
|
|
20241204,160400,41092894898,952,952,952,952,428661
|
|
20241204,160300,41092894898,952,952,952,952,0
|
|
20241204,160200,41092894898,952,952,952,952,0
|
|
20241204,160100,41092894898,952,952,952,952,0
|
|
20241204,160000,41092894898,952,952,952,952,0
|
|
20241204,155900,41092894898,952,952,952,952,0
|
|
20241204,155800,41092894898,952,952,952,952,0
|
|
20241204,155700,41092894898,952,952,952,952,0
|
|
20241204,155600,41092894898,952,952,952,952,0
|
|
20241204,155500,41092894898,952,952,952,952,0
|
|
20241204,155400,41092894898,952,952,952,952,0
|
|
20241204,155300,41092894898,952,952,952,952,0
|
|
20241204,155200,41092894898,952,952,952,952,0
|
|
20241204,155100,41092894898,952,952,952,952,0
|
|
20241204,155000,41092894898,952,952,952,952,0
|
|
20241204,154900,41092894898,952,952,952,952,0
|
|
20241204,154800,41092894898,952,952,952,952,0
|
|
20241204,154700,41092894898,952,952,952,952,0
|
|
20241204,154600,41092894898,952,952,952,952,0
|
|
20241204,154500,41092894898,952,952,952,952,0
|
|
20241204,154400,41092894898,952,952,952,952,0
|
|
20241204,154300,41092894898,952,952,952,952,0
|
|
20241204,154200,41092894898,952,952,952,952,0
|
|
20241204,154100,41092894898,952,952,952,952,0
|
|
20241204,154000,41092894898,952,952,952,952,0
|
|
20241204,153900,41092894898,952,952,952,952,0
|
|
20241204,153800,41092894898,952,952,952,952,0
|
|
20241204,153700,41092894898,952,952,952,952,0
|
|
20241204,153600,41092894898,952,952,952,952,0
|
|
20241204,153500,41092894898,952,952,952,952,0
|
|
20241204,153400,41092894898,952,952,952,952,428661
|
|
20241204,153300,41092894898,952,952,952,952,0
|
|
20241204,153200,41092894898,952,952,952,952,0
|
|
20241204,153100,41092894898,952,952,952,952,0
|
|
20241204,153000,41092894898,952,952,952,952,428661
|
|
20241204,152900,40684809626,952,952,952,952,0
|
|
20241204,152800,40684809626,952,952,952,952,0
|
|
20241204,152700,40684809626,952,952,952,952,0
|
|
20241204,152600,40684809626,952,952,952,952,0
|
|
20241204,152500,40684809626,952,952,952,952,0
|
|
20241204,152400,40684809626,952,952,952,952,0
|
|
20241204,152300,40684809626,952,952,952,952,0
|
|
20241204,152200,40684809626,952,952,952,952,0
|
|
20241204,152100,40684809626,952,952,952,952,0
|
|
20241204,152000,40684809626,952,952,952,952,0
|
|
20241204,151900,40684809626,952,955,956,952,139261
|
|
20241204,151800,40552002657,955,956,956,955,52628
|
|
20241204,151700,40501716687,956,955,960,954,17299
|
|
20241204,151600,40485186925,955,955,961,954,45671
|
|
20241204,151500,40441496580,955,956,956,954,39492
|
|
20241204,151400,40403768778,955,955,955,953,17155
|
|
20241204,151300,40387391920,954,957,958,954,81756
|
|
20241204,151200,40309247689,957,960,960,957,53460
|
|
20241204,151100,40258034609,960,958,960,957,18162
|
|
20241204,151000,40240628760,958,956,958,956,3827
|
|
20241204,150900,40236965279,957,955,957,954,22911
|
|
20241204,150800,40215060652,955,956,956,953,22081
|
|
20241204,150700,40193984397,956,953,956,953,56037
|
|
20241204,150600,40140510515,953,954,954,953,20101
|
|
20241204,150500,40121351011,954,953,954,952,13715
|
|
20241204,150400,40108284770,952,953,954,952,17506
|
|
20241204,150300,40091602185,954,953,954,952,11989
|
|
20241204,150200,40080174231,952,953,954,952,42776
|
|
20241204,150100,40039431131,953,953,953,952,44889
|
|
20241204,150000,39996655619,952,954,954,952,27851
|
|
20241204,145900,39970137937,953,953,954,952,81376
|
|
20241204,145800,39892592504,953,954,954,953,23823
|
|
20241204,145700,39869877840,954,954,955,954,13821
|
|
20241204,145600,39856692304,954,953,955,953,30347
|
|
20241204,145500,39827765085,953,955,955,952,55625
|
|
20241204,145400,39774732513,954,955,955,953,34553
|
|
20241204,145300,39741777115,955,956,956,954,69294
|
|
20241204,145200,39675631439,956,956,957,955,8551
|
|
20241204,145100,39667451706,957,956,957,956,3580
|
|
20241204,145000,39664027986,956,957,958,955,5801
|
|
20241204,144900,39658480472,957,955,964,953,111749
|
|
20241204,144800,39551355894,954,955,956,954,29896
|
|
20241204,144700,39522805343,954,954,955,952,98182
|
|
20241204,144600,39429231547,954,954,955,954,25683
|
|
20241204,144500,39404724428,955,955,955,954,39857
|
|
20241204,144400,39366661693,955,956,956,955,77584
|
|
20241204,144300,39292556038,956,957,957,955,34984
|
|
20241204,144200,39259118080,957,956,957,955,12494
|
|
20241204,144100,39247169444,956,956,957,955,27810
|
|
20241204,144000,39220582024,956,957,958,956,79627
|
|
20241204,143900,39144451925,958,960,960,957,77990
|
|
20241204,143800,39069761506,960,960,961,959,22377
|
|
20241204,143700,39048291573,961,961,961,960,18377
|
|
20241204,143600,39030635311,960,959,961,959,43497
|
|
20241204,143500,38988902541,958,960,960,958,15454
|
|
20241204,143400,38974080488,959,959,960,958,23059
|
|
20241204,143300,38951977186,958,959,960,958,22020
|
|
20241204,143200,38930854704,959,959,960,958,32464
|
|
20241204,143100,38899731822,959,961,961,958,13201
|
|
20241204,143000,38887069064,959,958,961,958,41950
|
|
20241204,142900,38846833864,958,959,959,957,45722
|
|
20241204,142800,38803042375,959,959,959,958,17585
|
|
20241204,142700,38786187285,959,960,960,958,16246
|
|
20241204,142600,38770598700,960,962,962,960,26517
|
|
20241204,142500,38745137662,961,961,962,961,19997
|
|
20241204,142400,38725919924,962,962,964,961,10831
|
|
20241204,142300,38715492444,961,965,965,961,16131
|
|
20241204,142200,38699971196,965,965,966,964,36555
|
|
20241204,142100,38664716425,965,962,965,962,22268
|
|
20241204,142000,38643275702,962,959,962,958,39750
|
|
20241204,141900,38605121326,959,958,959,958,14146
|
|
20241204,141800,38591556312,959,958,959,958,11127
|
|
20241204,141700,38580894649,959,959,959,958,19431
|
|
20241204,141600,38562278976,959,956,959,956,50825
|
|
20241204,141500,38513598343,957,957,958,956,18401
|
|
20241204,141400,38495988689,956,959,959,956,59849
|
|
20241204,141300,38438691400,959,960,960,958,21652
|
|
20241204,141200,38417931613,960,960,961,959,95919
|
|
20241204,141100,38325865753,960,962,962,960,22876
|
|
20241204,141000,38303898256,962,962,962,961,4939
|
|
20241204,140900,38299150366,962,962,962,960,16045
|
|
20241204,140800,38283732155,962,962,962,960,8391
|
|
20241204,140700,38275667124,961,961,962,960,89524
|
|
20241204,140600,38189709527,961,962,962,961,22159
|
|
20241204,140500,38168413683,962,963,963,962,19866
|
|
20241204,140400,38149300307,963,964,964,963,15903
|
|
20241204,140300,38133985694,963,963,963,963,16086
|
|
20241204,140200,38118494876,963,963,964,963,23773
|
|
20241204,140100,38095600676,963,962,964,962,14244
|
|
20241204,140000,38081878789,962,963,963,962,5076
|
|
20241204,135900,38076995627,962,961,963,961,16194
|
|
20241204,135800,38061417844,962,963,963,960,40588
|
|
20241204,135700,38022395205,963,962,964,962,33811
|
|
20241204,135600,37989818071,963,962,964,961,73422
|
|
20241204,135500,37919227069,962,965,965,962,32648
|
|
20241204,135400,37887775466,965,966,967,965,18516
|
|
20241204,135300,37869904789,967,966,967,966,4216
|
|
20241204,135200,37865829563,967,966,967,966,7763
|
|
20241204,135100,37858324320,966,967,967,966,7126
|
|
20241204,135000,37851433586,967,966,967,965,4618
|
|
20241204,134900,37846976250,966,965,966,965,7327
|
|
20241204,134800,37839904202,965,965,966,964,14501
|
|
20241204,134700,37825911146,965,966,966,965,29647
|
|
20241204,134600,37797301665,966,966,967,965,12586
|
|
20241204,134500,37785139841,967,966,968,966,8571
|
|
20241204,134400,37776852142,967,966,968,966,19888
|
|
20241204,134300,37757622302,967,967,967,965,19278
|
|
20241204,134200,37739004485,966,967,967,966,7979
|
|
20241204,134100,37731294101,966,966,967,963,12932
|
|
20241204,134000,37718810361,966,965,966,964,13239
|
|
20241204,133900,37706039871,965,968,968,965,28159
|
|
20241204,133800,37678836995,968,968,968,967,13597
|
|
20241204,133700,37665681212,967,967,968,967,6440
|
|
20241204,133600,37659451197,968,966,968,965,10568
|
|
20241204,133500,37649235086,967,965,967,965,25564
|
|
20241204,133400,37624554076,965,968,968,965,53622
|
|
20241204,133300,37572762619,968,966,968,966,31570
|
|
20241204,133200,37542241242,966,964,966,964,17241
|
|
20241204,133100,37525606207,965,967,967,964,2226
|
|
20241204,133000,37523458456,967,963,967,962,76595
|
|
20241204,132900,37449622620,963,963,963,962,15687
|
|
20241204,132800,37434531241,963,961,963,961,23413
|
|
20241204,132700,37412013933,961,961,962,961,9759
|
|
20241204,132600,37402630246,961,962,962,961,18914
|
|
20241204,132500,37384452348,962,963,963,962,12873
|
|
20241204,132400,37372068331,963,962,963,961,4375
|
|
20241204,132300,37367862227,962,963,963,962,7387
|
|
20241204,132200,37360754007,962,964,964,962,15571
|
|
20241204,132100,37345762718,964,964,965,963,17334
|
|
20241204,132000,37329057324,964,964,964,963,4569
|
|
20241204,131900,37324654477,964,964,964,963,10377
|
|
20241204,131800,37314659864,964,964,965,962,46848
|
|
20241204,131700,37269529413,965,965,965,964,34674
|
|
20241204,131600,37236091099,965,965,965,964,9537
|
|
20241204,131500,37226891701,965,966,966,964,12900
|
|
20241204,131400,37214447393,966,965,966,964,15522
|
|
20241204,131300,37199462535,965,967,967,964,23285
|
|
20241204,131200,37177010824,967,967,968,964,55502
|
|
20241204,131100,37123390006,966,965,967,965,5945
|
|
20241204,131000,37117645007,967,965,967,964,36553
|
|
20241204,130900,37082394717,965,966,969,965,70491
|
|
20241204,130800,37014279658,966,964,966,963,25038
|
|
20241204,130700,36990109739,964,964,965,963,20287
|
|
20241204,130600,36970549456,963,963,964,962,16997
|
|
20241204,130500,36954176428,963,963,963,962,14560
|
|
20241204,130400,36940162241,962,961,963,960,36339
|
|
20241204,130300,36905238301,960,962,963,960,26488
|
|
20241204,130200,36879779490,962,966,967,962,124550
|
|
20241204,130100,36759644572,966,963,966,962,28645
|
|
20241204,130000,36732038463,963,962,963,962,5003
|
|
20241204,125900,36727223055,962,962,962,959,17800
|
|
20241204,125800,36710122233,962,959,962,958,23243
|
|
20241204,125700,36687812033,959,960,960,958,32208
|
|
20241204,125600,36656936621,959,959,960,957,17872
|
|
20241204,125500,36639813467,959,959,961,957,36368
|
|
20241204,125400,36604970747,959,962,962,958,46000
|
|
20241204,125300,36560805139,962,960,962,959,13661
|
|
20241204,125200,36547691220,962,960,962,959,10389
|
|
20241204,125100,36537715223,960,961,962,959,24913
|
|
20241204,125000,36513788353,962,961,964,960,42383
|
|
20241204,124900,36473017950,960,958,961,957,98549
|
|
20241204,124800,36378512211,958,958,958,957,18872
|
|
20241204,124700,36360440113,958,958,959,957,33371
|
|
20241204,124600,36328490980,958,957,959,956,19506
|
|
20241204,124500,36309814850,959,959,960,956,43110
|
|
20241204,124400,36268545682,959,960,961,959,17784
|
|
20241204,124300,36251479053,960,957,960,956,57702
|
|
20241204,124200,36196188954,956,956,957,955,45345
|
|
20241204,124100,36152843000,955,956,956,955,29821
|
|
20241204,124000,36124334477,955,957,957,955,70714
|
|
20241204,123900,36056743025,956,957,957,956,13571
|
|
20241204,123800,36043761713,956,959,959,956,22789
|
|
20241204,123700,36021971669,959,959,959,957,69253
|
|
20241204,123600,35955632236,959,958,959,956,50116
|
|
20241204,123500,35907636505,958,957,958,956,34082
|
|
20241204,123400,35875034271,956,955,958,955,94726
|
|
20241204,123300,35784396845,955,952,957,951,320248
|
|
20241204,123200,35479490539,952,952,952,952,0
|
|
20241204,123100,35479490539,952,952,952,952,0
|
|
20241204,123000,35479490539,952,957,957,952,102776
|
|
20241204,122900,35381592390,956,957,958,956,10765
|
|
20241204,122800,35371298442,958,954,958,954,28947
|
|
20241204,122700,35343633911,955,954,955,953,73717
|
|
20241204,122600,35273346669,954,957,958,954,117327
|
|
20241204,122500,35161235908,957,959,960,957,53365
|
|
20241204,122400,35110077608,959,959,959,958,28789
|
|
20241204,122300,35082476108,959,961,962,959,56334
|
|
20241204,122200,35028390108,960,962,962,960,37159
|
|
20241204,122100,34992687121,962,963,963,961,26064
|
|
20241204,122000,34967604364,963,965,965,961,18878
|
|
20241204,121900,34949438867,965,966,966,962,13156
|
|
20241204,121800,34936759308,966,965,966,964,5313
|
|
20241204,121700,34931633090,965,965,965,964,7030
|
|
20241204,121600,34924854078,964,964,969,963,17767
|
|
20241204,121500,34907691770,964,960,964,958,64537
|
|
20241204,121400,34845646095,960,962,962,958,24610
|
|
20241204,121300,34822025047,962,961,963,960,12797
|
|
20241204,121200,34809725741,962,961,966,961,28160
|
|
20241204,121100,34782592294,964,958,964,956,121973
|
|
20241204,121000,34665536920,957,956,958,955,35466
|
|
20241204,120900,34631614955,956,953,956,952,102395
|
|
20241204,120800,34533838355,953,960,960,952,193396
|
|
20241204,120700,34349126435,958,965,966,958,313474
|
|
20241204,120600,34047810837,966,967,968,965,41510
|
|
20241204,120500,34007699039,967,967,967,965,31445
|
|
20241204,120400,33977305834,968,966,968,965,24218
|
|
20241204,120300,33953895563,966,965,970,965,44336
|
|
20241204,120200,33911066707,965,966,966,965,30445
|
|
20241204,120100,33881673575,966,966,966,965,11085
|
|
20241204,120000,33870971035,965,967,967,964,27262
|
|
20241204,115900,33844643394,967,971,972,965,40822
|
|
20241204,115800,33805140717,971,972,975,967,42551
|
|
20241204,115700,33763873748,974,968,975,968,24862
|
|
20241204,115600,33739746042,969,973,974,968,48277
|
|
20241204,115500,33692872385,974,973,974,971,28795
|
|
20241204,115400,33664854030,973,973,974,971,25688
|
|
20241204,115300,33639867645,973,973,974,972,36268
|
|
20241204,115200,33604598895,972,969,973,967,36306
|
|
20241204,115100,33569393283,967,964,970,964,46419
|
|
20241204,115000,33524551034,964,967,968,964,38784
|
|
20241204,114900,33487096069,967,970,970,966,13539
|
|
20241204,114800,33473994701,968,969,970,968,17480
|
|
20241204,114700,33457056537,969,971,974,969,48456
|
|
20241204,114600,33409940326,971,967,972,966,23769
|
|
20241204,114500,33386907606,967,964,967,964,9567
|
|
20241204,114400,33377665609,965,965,967,964,9301
|
|
20241204,114300,33368685641,965,968,969,965,36970
|
|
20241204,114200,33332932530,968,969,969,966,12753
|
|
20241204,114100,33320585605,969,966,969,965,36622
|
|
20241204,114000,33285122261,966,963,966,962,57483
|
|
20241204,113900,33229661736,963,964,965,962,29958
|
|
20241204,113800,33200804495,965,962,965,961,34871
|
|
20241204,113700,33167216349,961,958,962,958,62119
|
|
20241204,113600,33107496333,958,958,961,956,71778
|
|
20241204,113500,33038743849,958,962,962,957,71756
|
|
20241204,113400,32969983027,962,962,965,960,17749
|
|
20241204,113300,32952917174,961,965,966,960,124510
|
|
20241204,113200,32833055276,964,958,964,956,190267
|
|
20241204,113100,32650387916,957,961,961,957,84510
|
|
20241204,113000,32569328704,957,963,964,957,361817
|
|
20241204,112900,32221772294,963,966,967,963,117989
|
|
20241204,112800,32107949721,965,969,969,965,76123
|
|
20241204,112700,32034366282,969,971,971,968,94049
|
|
20241204,112600,31943273383,971,972,974,970,62718
|
|
20241204,112500,31882407209,974,972,974,970,45800
|
|
20241204,112400,31837936570,972,975,975,970,71768
|
|
20241204,112300,31768200726,975,978,980,974,79704
|
|
20241204,112200,31690400706,978,983,983,976,68138
|
|
20241204,112100,31623675668,982,977,985,977,125975
|
|
20241204,112000,31500118880,978,976,978,975,42846
|
|
20241204,111900,31458295660,976,975,977,974,28157
|
|
20241204,111800,31430843560,975,973,975,970,26517
|
|
20241204,111700,31405053803,974,970,974,969,22328
|
|
20241204,111600,31383367533,970,970,972,968,52515
|
|
20241204,111500,31332453578,970,968,970,968,61706
|
|
20241204,111400,31272703951,969,972,972,968,68536
|
|
20241204,111300,31206257122,971,971,972,969,33854
|
|
20241204,111200,31173402351,971,975,978,967,174164
|
|
20241204,111100,31004170818,975,970,975,969,94081
|
|
20241204,111000,30912664836,970,967,972,967,115398
|
|
20241204,110900,30800866239,967,966,970,966,77646
|
|
20241204,110800,30725716734,966,972,972,966,210667
|
|
20241204,110700,30521767977,972,973,973,968,296378
|
|
20241204,110600,30234154276,973,974,974,972,64332
|
|
20241204,110500,30171549079,973,976,977,973,131257
|
|
20241204,110400,30043633137,976,977,979,975,72343
|
|
20241204,110300,29973013528,977,981,981,976,204109
|
|
20241204,110200,29773314338,980,983,984,979,106245
|
|
20241204,110100,29669102543,984,985,985,983,43715
|
|
20241204,110000,29626100707,985,980,986,979,109155
|
|
20241204,105900,29518893970,980,980,981,977,158153
|
|
20241204,105800,29364067241,981,982,984,979,183713
|
|
20241204,105700,29183863449,983,986,987,983,61798
|
|
20241204,105600,29123055586,987,983,987,982,57498
|
|
20241204,105500,29066513245,983,983,984,982,100643
|
|
20241204,105400,28967598055,983,981,985,980,300443
|
|
20241204,105300,28672544987,981,990,990,981,155536
|
|
20241204,105200,28519283889,990,988,990,985,117370
|
|
20241204,105100,28403394442,988,991,992,988,211670
|
|
20241204,105000,28193896125,992,992,993,991,87778
|
|
20241204,104900,28106855094,992,992,993,990,127234
|
|
20241204,104800,27980699631,992,992,993,991,52395
|
|
20241204,104700,27928726663,993,991,994,990,118359
|
|
20241204,104600,27811374015,992,994,994,990,227996
|
|
20241204,104500,27585367281,994,997,997,993,156473
|
|
20241204,104400,27429700545,997,998,998,996,135667
|
|
20241204,104300,27294433405,998,999,999,997,46842
|
|
20241204,104200,27247680661,999,1002,1002,999,29197
|
|
20241204,104100,27218499521,1002,1002,1003,1001,10828
|
|
20241204,104000,27207653814,1003,1000,1003,999,15798
|
|
20241204,103900,27191853634,1000,1005,1005,998,94802
|
|
20241204,103800,27096961384,1005,1003,1006,1003,51620
|
|
20241204,103700,27045097789,1004,1000,1004,1000,35522
|
|
20241204,103600,27009516854,1001,1000,1001,1000,13896
|
|
20241204,103500,26995620061,1000,1000,1001,1000,35972
|
|
20241204,103400,26959646149,999,998,1000,997,31181
|
|
20241204,103300,26928493088,997,999,999,997,43993
|
|
20241204,103200,26884612180,999,999,1000,998,62575
|
|
20241204,103100,26822138941,1000,1002,1002,999,59485
|
|
20241204,103000,26762614574,1002,1003,1003,1001,30128
|
|
20241204,102900,26732447470,1001,1000,1004,999,101408
|
|
20241204,102800,26630972702,1000,999,1000,999,38828
|
|
20241204,102700,26592172390,999,998,999,997,86884
|
|
20241204,102600,26505494043,998,1000,1001,997,117158
|
|
20241204,102500,26388564884,1000,1003,1008,997,104632
|
|
20241204,102400,26283845540,1003,996,1010,995,146609
|
|
20241204,102300,26137180816,995,999,1001,995,180624
|
|
20241204,102200,25956944756,1000,1006,1006,999,427347
|
|
20241204,102100,25528865063,1006,1007,1007,1006,52447
|
|
20241204,102000,25476098621,1006,1008,1008,1006,37992
|
|
20241204,101900,25437869331,1007,1010,1010,1007,40743
|
|
20241204,101800,25396772370,1010,1009,1010,1008,5275
|
|
20241204,101700,25391447527,1009,1007,1010,1006,27403
|
|
20241204,101600,25363836625,1007,1006,1008,1005,68360
|
|
20241204,101500,25295015346,1006,1009,1009,1005,123294
|
|
20241204,101400,25170911953,1009,1010,1010,1008,55040
|
|
20241204,101300,25115365563,1010,1010,1010,1009,45196
|
|
20241204,101200,25069737401,1010,1010,1010,1009,42231
|
|
20241204,101100,25027111976,1010,1009,1010,1007,92155
|
|
20241204,101000,24934125093,1008,1009,1010,1007,126418
|
|
20241204,100900,24806651472,1009,1010,1010,1008,59092
|
|
20241204,100800,24747013347,1010,1015,1015,1009,42489
|
|
20241204,100700,24704029217,1014,1014,1015,1012,42030
|
|
20241204,100600,24661405384,1014,1012,1014,1008,76495
|
|
20241204,100500,24584078795,1012,1013,1013,1007,272977
|
|
20241204,100400,24308480113,1012,1016,1016,1012,117220
|
|
20241204,100300,24189649146,1015,1017,1017,1015,41383
|
|
20241204,100200,24147627083,1015,1017,1017,1015,26587
|
|
20241204,100100,24120619133,1016,1016,1018,1015,21553
|
|
20241204,100000,24098707054,1016,1016,1018,1016,60390
|
|
20241204,095900,24037308897,1017,1015,1017,1015,98260
|
|
20241204,095800,23937495138,1016,1018,1018,1015,43707
|
|
20241204,095700,23893091663,1017,1018,1019,1015,77090
|
|
20241204,095600,23814710994,1019,1019,1020,1017,47835
|
|
20241204,095500,23765976749,1019,1020,1021,1017,103257
|
|
20241204,095400,23660715618,1021,1023,1024,1020,150173
|
|
20241204,095300,23507383503,1023,1026,1026,1022,46332
|
|
20241204,095200,23459982796,1025,1023,1025,1022,38852
|
|
20241204,095100,23420232650,1023,1023,1023,1021,64981
|
|
20241204,095000,23353823909,1023,1024,1025,1022,29650
|
|
20241204,094900,23323473175,1024,1026,1026,1021,21562
|
|
20241204,094800,23301400046,1026,1023,1028,1022,82462
|
|
20241204,094700,23216848193,1022,1023,1024,1021,90204
|
|
20241204,094600,23124639157,1023,1024,1024,1022,37375
|
|
20241204,094500,23086407998,1023,1022,1024,1021,57712
|
|
20241204,094400,23027415283,1021,1025,1025,1020,99557
|
|
20241204,094300,22925591904,1027,1023,1029,1021,116581
|
|
20241204,094200,22806252568,1023,1027,1029,1022,54972
|
|
20241204,094100,22749936948,1027,1028,1032,1023,166388
|
|
20241204,094000,22579108694,1027,1018,1027,1017,84439
|
|
20241204,093900,22492976675,1017,1017,1020,1016,95532
|
|
20241204,093800,22395733294,1016,1016,1018,1014,135435
|
|
20241204,093700,22258178108,1014,1021,1022,1013,166618
|
|
20241204,093600,22088597446,1021,1025,1026,1020,257614
|
|
20241204,093500,21825343750,1026,1030,1031,1025,78918
|
|
20241204,093400,21744192371,1030,1036,1036,1030,177848
|
|
20241204,093300,21560734107,1036,1043,1045,1035,190346
|
|
20241204,093200,21363045358,1044,1038,1045,1037,209452
|
|
20241204,093100,21144920536,1037,1038,1039,1037,120882
|
|
20241204,093000,21019506081,1038,1044,1044,1036,146040
|
|
20241204,092900,20867575994,1045,1036,1049,1035,506619
|
|
20241204,092800,20338870141,1035,1037,1039,1034,109021
|
|
20241204,092700,20225866289,1037,1039,1042,1030,406797
|
|
20241204,092600,19803494522,1040,1028,1042,1027,278054
|
|
20241204,092500,19515137169,1028,1030,1036,1027,311236
|
|
20241204,092400,19194289794,1030,1023,1032,1020,263895
|
|
20241204,092300,18923501961,1023,1020,1023,1014,206044
|
|
20241204,092200,18714013194,1020,1014,1021,1011,147929
|
|
20241204,092100,18563676075,1015,1014,1018,1008,461263
|
|
20241204,092000,18096809763,1013,1025,1027,1005,580329
|
|
20241204,091900,17506389858,1024,1034,1035,1024,377337
|
|
20241204,091800,17118058728,1034,1034,1036,1031,231563
|
|
20241204,091700,16878763319,1034,1040,1040,1027,516151
|
|
20241204,091600,16346509431,1040,1038,1047,1037,362705
|
|
20241204,091500,15968978922,1037,1049,1050,1035,380863
|
|
20241204,091400,15572459774,1049,1046,1050,1027,840208
|
|
20241204,091300,14699374102,1046,1056,1061,1041,1126074
|
|
20241204,091200,13515803771,1056,1109,1110,1049,2033204
|
|
20241204,091100,11329832107,1101,1077,1109,1075,1663532
|
|
20241204,091000,9517390543,1079,1060,1084,1053,2245660
|
|
20241204,090900,7114663464,1062,1057,1064,1052,1389312
|
|
20241204,090800,5645272935,1044,1044,1044,1044,0
|
|
20241204,090700,5645272935,1044,1030,1044,1028,426423
|
|
20241204,090600,5202469670,1030,997,1040,997,1140575
|
|
20241204,090500,4042669552,1000,994,1000,992,362074
|
|
20241204,090400,3681774547,993,996,998,986,426411
|
|
20241204,090300,3258389058,991,986,999,981,406403
|
|
20241204,090200,2856752274,981,977,1006,970,657860
|
|
20241204,090100,2205260813,972,1002,1009,950,699253
|
|
20241204,090000,1520680908,1010,950,1010,948,1562826
|