577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,183400,26574453887,869,869,869,869,212434
|
|
20241205,183300,26574453887,869,869,869,869,0
|
|
20241205,183200,26574453887,869,869,869,869,0
|
|
20241205,183100,26574453887,869,869,869,869,0
|
|
20241205,183000,26574453887,869,869,869,869,0
|
|
20241205,182900,26574453887,869,869,869,869,0
|
|
20241205,182800,26574453887,869,869,869,869,0
|
|
20241205,182700,26574453887,869,869,869,869,0
|
|
20241205,182600,26574453887,869,869,869,869,0
|
|
20241205,182500,26574453887,869,869,869,869,0
|
|
20241205,182400,26574453887,869,869,869,869,0
|
|
20241205,182300,26574453887,869,869,869,869,0
|
|
20241205,182200,26574453887,869,869,869,869,0
|
|
20241205,182100,26574453887,869,869,869,869,0
|
|
20241205,182000,26574453887,869,869,869,869,0
|
|
20241205,181900,26574453887,869,869,869,869,0
|
|
20241205,181800,26574453887,869,869,869,869,0
|
|
20241205,181700,26574453887,869,869,869,869,0
|
|
20241205,181600,26574453887,869,869,869,869,0
|
|
20241205,181500,26574453887,869,869,869,869,0
|
|
20241205,181400,26574453887,869,869,869,869,0
|
|
20241205,181300,26574453887,869,869,869,869,0
|
|
20241205,181200,26574453887,869,869,869,869,0
|
|
20241205,181100,26574453887,869,869,869,869,0
|
|
20241205,181000,26574453887,869,869,869,869,0
|
|
20241205,180900,26574453887,869,869,869,869,0
|
|
20241205,180800,26574453887,869,869,869,869,0
|
|
20241205,180700,26574453887,869,869,869,869,0
|
|
20241205,180600,26574453887,869,869,869,869,0
|
|
20241205,180500,26574453887,869,869,869,869,0
|
|
20241205,180400,26574453887,869,869,869,869,212434
|
|
20241205,180300,26574453887,869,869,869,869,0
|
|
20241205,180200,26574453887,869,869,869,869,0
|
|
20241205,180100,26574453887,869,869,869,869,0
|
|
20241205,180000,26574453887,869,869,869,869,0
|
|
20241205,175900,26574453887,869,869,869,869,0
|
|
20241205,175800,26574453887,869,869,869,869,0
|
|
20241205,175700,26574453887,869,869,869,869,0
|
|
20241205,175600,26574453887,869,869,869,869,0
|
|
20241205,175500,26574453887,869,869,869,869,0
|
|
20241205,175400,26574453887,869,869,869,869,0
|
|
20241205,175300,26574453887,869,869,869,869,0
|
|
20241205,175200,26574453887,869,869,869,869,0
|
|
20241205,175100,26574453887,869,869,869,869,0
|
|
20241205,175000,26574453887,869,869,869,869,0
|
|
20241205,174900,26574453887,869,869,869,869,0
|
|
20241205,174800,26574453887,869,869,869,869,0
|
|
20241205,174700,26574453887,869,869,869,869,0
|
|
20241205,174600,26574453887,869,869,869,869,0
|
|
20241205,174500,26574453887,869,869,869,869,0
|
|
20241205,174400,26574453887,869,869,869,869,0
|
|
20241205,174300,26574453887,869,869,869,869,0
|
|
20241205,174200,26574453887,869,869,869,869,0
|
|
20241205,174100,26574453887,869,869,869,869,0
|
|
20241205,174000,26574453887,869,869,869,869,0
|
|
20241205,173900,26574453887,869,869,869,869,0
|
|
20241205,173800,26574453887,869,869,869,869,0
|
|
20241205,173700,26574453887,869,869,869,869,0
|
|
20241205,173600,26574453887,869,869,869,869,0
|
|
20241205,173500,26574453887,869,869,869,869,0
|
|
20241205,173400,26574453887,869,869,869,869,212434
|
|
20241205,173300,26574453887,869,869,869,869,0
|
|
20241205,173200,26574453887,869,869,869,869,0
|
|
20241205,173100,26574453887,869,869,869,869,0
|
|
20241205,173000,26574453887,869,869,869,869,0
|
|
20241205,172900,26574453887,869,869,869,869,0
|
|
20241205,172800,26574453887,869,869,869,869,0
|
|
20241205,172700,26574453887,869,869,869,869,0
|
|
20241205,172600,26574453887,869,869,869,869,0
|
|
20241205,172500,26574453887,869,869,869,869,0
|
|
20241205,172400,26574453887,869,869,869,869,0
|
|
20241205,172300,26574453887,869,869,869,869,0
|
|
20241205,172200,26574453887,869,869,869,869,0
|
|
20241205,172100,26574453887,869,869,869,869,0
|
|
20241205,172000,26574453887,869,869,869,869,0
|
|
20241205,171900,26574453887,869,869,869,869,0
|
|
20241205,171800,26574453887,869,869,869,869,0
|
|
20241205,171700,26574453887,869,869,869,869,0
|
|
20241205,171600,26574453887,869,869,869,869,0
|
|
20241205,171500,26574453887,869,869,869,869,0
|
|
20241205,171400,26574453887,869,869,869,869,0
|
|
20241205,171300,26574453887,869,869,869,869,0
|
|
20241205,171200,26574453887,869,869,869,869,0
|
|
20241205,171100,26574453887,869,869,869,869,0
|
|
20241205,171000,26574453887,869,869,869,869,0
|
|
20241205,170900,26574453887,869,869,869,869,0
|
|
20241205,170800,26574453887,869,869,869,869,0
|
|
20241205,170700,26574453887,869,869,869,869,0
|
|
20241205,170600,26574453887,869,869,869,869,0
|
|
20241205,170500,26574453887,869,869,869,869,0
|
|
20241205,170400,26574453887,869,869,869,869,212434
|
|
20241205,170300,26574453887,869,869,869,869,0
|
|
20241205,170200,26574453887,869,869,869,869,0
|
|
20241205,170100,26574453887,869,869,869,869,0
|
|
20241205,170000,26574453887,869,869,869,869,0
|
|
20241205,165900,26574453887,869,869,869,869,0
|
|
20241205,165800,26574453887,869,869,869,869,0
|
|
20241205,165700,26574453887,869,869,869,869,0
|
|
20241205,165600,26574453887,869,869,869,869,0
|
|
20241205,165500,26574453887,869,869,869,869,0
|
|
20241205,165400,26574453887,869,869,869,869,0
|
|
20241205,165300,26574453887,869,869,869,869,0
|
|
20241205,165200,26574453887,869,869,869,869,0
|
|
20241205,165100,26574453887,869,869,869,869,0
|
|
20241205,165000,26574453887,869,869,869,869,0
|
|
20241205,164900,26574453887,869,869,869,869,0
|
|
20241205,164800,26574453887,869,869,869,869,0
|
|
20241205,164700,26574453887,869,869,869,869,0
|
|
20241205,164600,26574453887,869,869,869,869,0
|
|
20241205,164500,26574453887,869,869,869,869,0
|
|
20241205,164400,26574453887,869,869,869,869,0
|
|
20241205,164300,26574453887,869,869,869,869,0
|
|
20241205,164200,26574453887,869,869,869,869,0
|
|
20241205,164100,26574453887,869,869,869,869,0
|
|
20241205,164000,26574453887,869,869,869,869,0
|
|
20241205,163900,26574453887,869,869,869,869,0
|
|
20241205,163800,26574453887,869,869,869,869,0
|
|
20241205,163700,26574453887,869,869,869,869,0
|
|
20241205,163600,26574453887,869,869,869,869,0
|
|
20241205,163500,26574453887,869,869,869,869,0
|
|
20241205,163400,26574453887,869,869,869,869,212434
|
|
20241205,163300,26574453887,869,869,869,869,0
|
|
20241205,163200,26574453887,869,869,869,869,0
|
|
20241205,163100,26574453887,869,869,869,869,0
|
|
20241205,163000,26574453887,869,869,869,869,0
|
|
20241205,162900,26574453887,869,869,869,869,0
|
|
20241205,162800,26574453887,869,869,869,869,0
|
|
20241205,162700,26574453887,869,869,869,869,0
|
|
20241205,162600,26574453887,869,869,869,869,0
|
|
20241205,162500,26574453887,869,869,869,869,0
|
|
20241205,162400,26574453887,869,869,869,869,0
|
|
20241205,162300,26574453887,869,869,869,869,0
|
|
20241205,162200,26574453887,869,869,869,869,0
|
|
20241205,162100,26574453887,869,869,869,869,0
|
|
20241205,162000,26574453887,869,869,869,869,0
|
|
20241205,161900,26574453887,869,869,869,869,0
|
|
20241205,161800,26574453887,869,869,869,869,0
|
|
20241205,161700,26574453887,869,869,869,869,0
|
|
20241205,161600,26574453887,869,869,869,869,0
|
|
20241205,161500,26574453887,869,869,869,869,0
|
|
20241205,161400,26574453887,869,869,869,869,0
|
|
20241205,161300,26574453887,869,869,869,869,0
|
|
20241205,161200,26574453887,869,869,869,869,0
|
|
20241205,161100,26574453887,869,869,869,869,0
|
|
20241205,161000,26574453887,869,869,869,869,0
|
|
20241205,160900,26574453887,869,869,869,869,0
|
|
20241205,160800,26574453887,869,869,869,869,0
|
|
20241205,160700,26574453887,869,869,869,869,0
|
|
20241205,160600,26574453887,869,869,869,869,0
|
|
20241205,160500,26574453887,869,869,869,869,0
|
|
20241205,160400,26574453887,869,869,869,869,212434
|
|
20241205,160300,26574453887,869,869,869,869,0
|
|
20241205,160200,26574453887,869,869,869,869,0
|
|
20241205,160100,26574453887,869,869,869,869,0
|
|
20241205,160000,26574453887,869,869,869,869,0
|
|
20241205,155900,26574453887,869,869,869,869,0
|
|
20241205,155800,26574453887,869,869,869,869,0
|
|
20241205,155700,26574453887,869,869,869,869,0
|
|
20241205,155600,26574453887,869,869,869,869,0
|
|
20241205,155500,26574453887,869,869,869,869,0
|
|
20241205,155400,26574453887,869,869,869,869,0
|
|
20241205,155300,26574453887,869,869,869,869,0
|
|
20241205,155200,26574453887,869,869,869,869,0
|
|
20241205,155100,26574453887,869,869,869,869,0
|
|
20241205,155000,26574453887,869,869,869,869,0
|
|
20241205,154900,26574453887,869,869,869,869,0
|
|
20241205,154800,26574453887,869,869,869,869,0
|
|
20241205,154700,26574453887,869,869,869,869,0
|
|
20241205,154600,26574453887,869,869,869,869,0
|
|
20241205,154500,26574453887,869,869,869,869,0
|
|
20241205,154400,26574453887,869,869,869,869,0
|
|
20241205,154300,26574453887,869,869,869,869,0
|
|
20241205,154200,26574453887,869,869,869,869,0
|
|
20241205,154100,26574453887,869,869,869,869,0
|
|
20241205,154000,26574453887,869,869,869,869,0
|
|
20241205,153900,26574453887,869,869,869,869,0
|
|
20241205,153800,26574453887,869,869,869,869,0
|
|
20241205,153700,26574453887,869,869,869,869,0
|
|
20241205,153600,26574453887,869,869,869,869,0
|
|
20241205,153500,26574453887,869,869,869,869,0
|
|
20241205,153400,26574453887,869,869,869,869,212434
|
|
20241205,153300,26574453887,869,869,869,869,0
|
|
20241205,153200,26574453887,869,869,869,869,0
|
|
20241205,153100,26574453887,869,869,869,869,0
|
|
20241205,153000,26574453887,869,869,869,869,212434
|
|
20241205,152900,26389848741,870,870,870,870,0
|
|
20241205,152800,26389848741,870,870,870,870,0
|
|
20241205,152700,26389848741,870,870,870,870,0
|
|
20241205,152600,26389848741,870,870,870,870,0
|
|
20241205,152500,26389848741,870,870,870,870,0
|
|
20241205,152400,26389848741,870,870,870,870,0
|
|
20241205,152300,26389848741,870,870,870,870,0
|
|
20241205,152200,26389848741,870,870,870,870,0
|
|
20241205,152100,26389848741,870,870,870,870,0
|
|
20241205,152000,26389848741,870,870,870,870,0
|
|
20241205,151900,26389848741,870,867,870,866,170797
|
|
20241205,151800,26241765788,867,867,868,865,195971
|
|
20241205,151700,26071919919,868,870,871,865,234540
|
|
20241205,151600,25868709096,869,873,873,867,284201
|
|
20241205,151500,25621562608,872,874,874,872,57497
|
|
20241205,151400,25571351402,874,875,875,873,45418
|
|
20241205,151300,25531648872,874,874,875,874,108008
|
|
20241205,151200,25437202261,874,878,879,874,70220
|
|
20241205,151100,25375687956,878,878,880,876,153100
|
|
20241205,151000,25241428152,878,877,878,873,255303
|
|
20241205,150900,25018078080,877,878,879,876,68719
|
|
20241205,150800,24957808055,879,879,879,878,32151
|
|
20241205,150700,24929561935,879,880,880,878,40338
|
|
20241205,150600,24894116282,879,881,881,879,301900
|
|
20241205,150500,24628435165,881,883,883,880,180766
|
|
20241205,150400,24469172397,882,883,883,882,49564
|
|
20241205,150300,24425445567,884,885,889,884,49425
|
|
20241205,150200,24381672125,885,885,888,884,39251
|
|
20241205,150100,24346899647,884,881,885,881,123208
|
|
20241205,150000,24238196873,881,881,882,881,62286
|
|
20241205,145900,24183321031,881,881,882,881,16478
|
|
20241205,145800,24168796974,881,882,882,881,61495
|
|
20241205,145700,24114605846,882,882,882,881,33034
|
|
20241205,145600,24085487760,882,881,882,881,40622
|
|
20241205,145500,24049693198,881,882,882,881,16849
|
|
20241205,145400,24034844674,882,882,882,881,17285
|
|
20241205,145300,24019603781,881,883,883,881,23654
|
|
20241205,145200,23998738917,883,882,883,882,12488
|
|
20241205,145100,23987721715,883,881,883,881,54396
|
|
20241205,145000,23939752309,881,881,882,881,9182
|
|
20241205,144900,23931658317,882,881,882,881,19369
|
|
20241205,144800,23914590406,881,881,882,880,20726
|
|
20241205,144700,23896335919,881,881,881,880,57469
|
|
20241205,144600,23845745719,880,885,885,880,121803
|
|
20241205,144500,23738302515,885,885,885,884,6908
|
|
20241205,144400,23732189802,885,884,885,883,41957
|
|
20241205,144300,23695124190,883,885,885,883,22059
|
|
20241205,144200,23675622823,885,883,885,883,7869
|
|
20241205,144100,23668663337,884,882,884,882,39952
|
|
20241205,144000,23633391447,882,882,884,882,89301
|
|
20241205,143900,23554514899,883,882,883,882,18809
|
|
20241205,143800,23537923257,882,883,883,882,39876
|
|
20241205,143700,23502736319,883,882,883,882,15263
|
|
20241205,143600,23489265567,882,884,884,882,23699
|
|
20241205,143500,23468346210,883,881,884,880,135008
|
|
20241205,143400,23349293427,881,881,881,880,48975
|
|
20241205,143300,23306179906,881,882,882,881,82133
|
|
20241205,143200,23233811076,882,883,883,882,109860
|
|
20241205,143100,23136884323,883,884,885,883,33638
|
|
20241205,143000,23107167302,884,885,887,883,105324
|
|
20241205,142900,23014052545,885,884,887,883,69460
|
|
20241205,142800,22952622960,884,884,885,883,18916
|
|
20241205,142700,22935902972,884,885,885,882,92300
|
|
20241205,142600,22854385791,885,889,889,884,62156
|
|
20241205,142500,22799341691,890,891,892,887,29976
|
|
20241205,142400,22772678243,891,889,892,889,50026
|
|
20241205,142300,22728090491,890,885,890,885,46211
|
|
20241205,142200,22687077088,886,886,886,884,30047
|
|
20241205,142100,22660490146,886,887,887,884,72591
|
|
20241205,142000,22596207280,886,888,888,886,66694
|
|
20241205,141900,22537091723,888,887,888,886,22839
|
|
20241205,141800,22516835741,887,888,889,885,137231
|
|
20241205,141700,22395215279,889,889,889,888,5978
|
|
20241205,141600,22389901465,889,889,889,888,16011
|
|
20241205,141500,22375681035,889,888,890,888,29100
|
|
20241205,141400,22349810249,889,889,890,887,60750
|
|
20241205,141300,22295876452,887,889,890,887,155571
|
|
20241205,141200,22157731044,889,891,891,889,115437
|
|
20241205,141100,22055008534,891,893,894,890,52999
|
|
20241205,141000,22007746247,893,893,894,892,16353
|
|
20241205,140900,21993140373,893,894,894,893,10068
|
|
20241205,140800,21984149229,894,895,895,893,5896
|
|
20241205,140700,21978875543,895,895,895,894,6037
|
|
20241205,140600,21973472429,894,893,894,892,25983
|
|
20241205,140500,21950275678,893,894,894,892,4651
|
|
20241205,140400,21946125905,894,892,894,892,22011
|
|
20241205,140300,21926485040,892,893,893,892,3382
|
|
20241205,140200,21923467054,893,895,895,893,17729
|
|
20241205,140100,21907622043,895,896,896,894,19502
|
|
20241205,140000,21890156143,896,896,897,896,39757
|
|
20241205,135900,21854532981,896,893,896,893,27140
|
|
20241205,135800,21830265579,894,894,894,893,9073
|
|
20241205,135700,21822157173,894,894,894,893,14706
|
|
20241205,135600,21809012760,895,894,895,893,27178
|
|
20241205,135500,21784699495,894,892,894,891,14984
|
|
20241205,135400,21771340103,891,891,891,890,20625
|
|
20241205,135300,21752972853,891,890,891,890,16242
|
|
20241205,135200,21738505242,891,894,894,890,42224
|
|
20241205,135100,21700809221,894,892,895,892,27521
|
|
20241205,135000,21676213104,892,891,892,890,17402
|
|
20241205,134900,21660710067,891,899,899,891,89102
|
|
20241205,134800,21580879889,898,897,900,896,116695
|
|
20241205,134700,21476083156,896,894,897,893,51794
|
|
20241205,134600,21429717213,894,893,894,892,75287
|
|
20241205,134500,21362475533,893,891,893,891,32993
|
|
20241205,134400,21333035030,891,888,893,888,100213
|
|
20241205,134300,21243824702,886,884,888,884,71594
|
|
20241205,134200,21180509086,885,886,887,884,60082
|
|
20241205,134100,21127334659,886,887,889,886,54873
|
|
20241205,134000,21078641666,886,883,886,882,77362
|
|
20241205,133900,21010284039,883,885,885,882,174456
|
|
20241205,133800,20856236876,884,887,888,882,218186
|
|
20241205,133700,20663345544,887,887,888,886,52516
|
|
20241205,133600,20616768492,888,888,888,887,46911
|
|
20241205,133500,20575148733,887,890,890,887,101105
|
|
20241205,133400,20485356906,890,893,894,888,61099
|
|
20241205,133300,20430919887,892,893,893,892,19772
|
|
20241205,133200,20413274009,892,891,893,891,39472
|
|
20241205,133100,20378059644,891,889,892,889,73046
|
|
20241205,133000,20313066746,889,889,891,888,70069
|
|
20241205,132900,20250713414,889,889,890,888,54425
|
|
20241205,132800,20202345041,889,892,893,888,141657
|
|
20241205,132700,20076257188,891,891,892,890,98197
|
|
20241205,132600,19988803099,891,894,894,890,116382
|
|
20241205,132500,19885089379,895,897,897,891,183113
|
|
20241205,132400,19721367861,897,898,898,896,26781
|
|
20241205,132300,19697345079,898,897,898,897,10627
|
|
20241205,132200,19687808095,898,898,898,897,24798
|
|
20241205,132100,19665557950,898,897,898,896,25446
|
|
20241205,132000,19642732024,898,898,899,897,36697
|
|
20241205,131900,19609796334,899,899,900,898,43881
|
|
20241205,131800,19570355139,899,899,900,898,20186
|
|
20241205,131700,19552204267,900,899,900,899,18970
|
|
20241205,131600,19535146315,899,896,899,895,127174
|
|
20241205,131500,19421083143,895,899,899,895,114457
|
|
20241205,131400,19318461262,899,899,900,899,35837
|
|
20241205,131300,19286243169,899,900,901,899,31520
|
|
20241205,131200,19257890363,899,902,902,899,64474
|
|
20241205,131100,19199881169,902,904,904,901,13769
|
|
20241205,131000,19187460510,904,905,905,902,42481
|
|
20241205,130900,19149079565,905,903,905,902,31478
|
|
20241205,130800,19120612840,902,900,903,899,47978
|
|
20241205,130700,19077408939,900,904,904,898,424644
|
|
20241205,130600,18695133402,904,905,906,903,84148
|
|
20241205,130500,18619091472,905,905,910,904,58071
|
|
20241205,130400,18566547359,905,909,910,905,174825
|
|
20241205,130300,18408109961,910,913,914,909,158033
|
|
20241205,130200,18264231171,913,913,913,912,23923
|
|
20241205,130100,18242407273,913,914,915,912,38627
|
|
20241205,130000,18207136066,914,915,915,914,17517
|
|
20241205,125900,18191113606,914,914,915,914,5642
|
|
20241205,125800,18185956817,914,915,915,914,2101
|
|
20241205,125700,18184036489,914,915,915,914,2041
|
|
20241205,125600,18182169713,915,913,915,913,9071
|
|
20241205,125500,18173878385,914,914,915,914,10214
|
|
20241205,125400,18164542488,914,915,915,913,20483
|
|
20241205,125300,18145817475,915,915,915,914,5163
|
|
20241205,125200,18141095045,915,914,915,914,2804
|
|
20241205,125100,18138530706,914,915,915,913,14239
|
|
20241205,125000,18125522624,915,918,918,914,53865
|
|
20241205,124900,18076231497,918,918,919,916,3397
|
|
20241205,124800,18073113438,918,917,918,915,29415
|
|
20241205,124700,18046143225,918,919,919,918,4427
|
|
20241205,124600,18042077441,918,917,919,917,10426
|
|
20241205,124500,18032509104,917,916,917,916,36924
|
|
20241205,124400,17998656678,916,916,916,914,10477
|
|
20241205,124300,17989066771,916,915,916,915,6755
|
|
20241205,124200,17982882732,916,917,917,915,11763
|
|
20241205,124100,17972108726,917,914,918,914,13512
|
|
20241205,124000,17959743358,914,914,914,913,18189
|
|
20241205,123900,17943119613,914,913,914,913,32732
|
|
20241205,123800,17913220743,914,917,917,913,28580
|
|
20241205,123700,17887072334,915,914,918,914,28308
|
|
20241205,123600,17861150191,918,912,921,911,56264
|
|
20241205,123500,17809734953,913,914,914,911,43611
|
|
20241205,123400,17769935074,914,915,916,914,15787
|
|
20241205,123300,17755495673,916,914,916,914,9515
|
|
20241205,123200,17746789691,913,912,913,912,12081
|
|
20241205,123100,17735762448,913,912,913,911,18732
|
|
20241205,123000,17718683821,913,913,914,911,77553
|
|
20241205,122900,17647928098,913,914,915,912,45235
|
|
20241205,122800,17606619699,915,913,915,913,17389
|
|
20241205,122700,17590728262,913,916,916,912,102597
|
|
20241205,122600,17497020287,918,915,918,914,6583
|
|
20241205,122500,17490994470,915,916,916,914,49395
|
|
20241205,122400,17445804060,919,918,919,914,21467
|
|
20241205,122300,17426161936,918,918,919,915,94908
|
|
20241205,122200,17339200035,917,918,920,917,4484
|
|
20241205,122100,17335084548,918,917,918,917,5525
|
|
20241205,122000,17330017623,917,917,918,917,13356
|
|
20241205,121900,17317768990,917,917,917,916,26489
|
|
20241205,121800,17293491229,916,920,920,915,68334
|
|
20241205,121700,17230818222,920,923,924,919,49418
|
|
20241205,121600,17185315237,923,920,924,919,62755
|
|
20241205,121500,17127573603,920,919,920,919,5736
|
|
20241205,121400,17122301178,919,918,919,918,33040
|
|
20241205,121300,17091964164,919,919,920,918,27269
|
|
20241205,121200,17066903573,920,919,920,919,25199
|
|
20241205,121100,17043741129,919,919,919,917,59807
|
|
20241205,121000,16988823721,920,921,922,919,56194
|
|
20241205,120900,16937117027,922,922,922,920,59760
|
|
20241205,120800,16882106588,922,921,923,920,65409
|
|
20241205,120700,16821898442,921,922,922,920,23847
|
|
20241205,120600,16799938598,922,924,924,920,79163
|
|
20241205,120500,16727059100,922,925,925,921,55304
|
|
20241205,120400,16676069001,925,924,928,923,54139
|
|
20241205,120300,16626037370,924,928,929,924,43034
|
|
20241205,120200,16586239936,929,925,929,922,44837
|
|
20241205,120100,16544840706,924,925,925,922,91259
|
|
20241205,120000,16460564340,925,927,927,925,64952
|
|
20241205,115900,16400433151,928,929,929,928,52141
|
|
20241205,115800,16352038481,929,929,930,928,13357
|
|
20241205,115700,16339635143,929,932,933,929,47631
|
|
20241205,115600,16295328422,932,933,934,932,12132
|
|
20241205,115500,16284005366,933,934,936,931,14898
|
|
20241205,115400,16270111662,935,930,939,930,92613
|
|
20241205,115300,16183698910,930,926,930,926,12020
|
|
20241205,115200,16172544661,927,928,928,926,33958
|
|
20241205,115100,16141049757,928,927,933,926,31390
|
|
20241205,115000,16111866159,926,929,936,926,59571
|
|
20241205,114900,16056520781,925,941,942,921,339685
|
|
20241205,114800,15740237831,940,940,944,937,65387
|
|
20241205,114700,15678696757,939,937,939,937,69394
|
|
20241205,114600,15613620335,937,938,938,936,26661
|
|
20241205,114500,15588645086,937,938,943,937,29535
|
|
20241205,114400,15560934604,936,938,938,936,34288
|
|
20241205,114300,15528808119,938,941,941,936,106032
|
|
20241205,114200,15429448983,942,942,950,940,69516
|
|
20241205,114100,15363810667,943,940,943,933,155238
|
|
20241205,114000,15218281162,940,942,942,939,70330
|
|
20241205,113900,15152097322,943,948,948,940,80653
|
|
20241205,113800,15076049378,948,947,952,946,67779
|
|
20241205,113700,15011844892,946,953,953,946,86018
|
|
20241205,113600,14930218974,953,959,959,953,64479
|
|
20241205,113500,14868551967,959,957,960,955,183991
|
|
20241205,113400,14692359973,959,946,962,945,229280
|
|
20241205,113300,14473464990,945,958,963,943,327374
|
|
20241205,113200,14161487273,959,953,971,953,612305
|
|
20241205,113100,13572497269,954,952,959,947,230147
|
|
20241205,113000,13352964096,947,935,952,935,243089
|
|
20241205,112900,13123269393,936,931,937,930,49681
|
|
20241205,112800,13076915243,931,936,936,931,53780
|
|
20241205,112700,13026653453,936,937,939,932,72272
|
|
20241205,112600,12959069451,937,939,943,933,97831
|
|
20241205,112500,12867301677,939,932,940,932,148434
|
|
20241205,112400,12728334131,933,928,933,927,36674
|
|
20241205,112300,12694206385,928,932,932,927,30806
|
|
20241205,112200,12665552980,931,931,934,930,37682
|
|
20241205,112100,12630462051,931,924,931,923,83825
|
|
20241205,112000,12552683642,923,926,928,923,28171
|
|
20241205,111900,12526589589,926,922,928,922,33021
|
|
20241205,111800,12496051305,923,925,925,923,8989
|
|
20241205,111700,12487745693,926,917,929,917,65805
|
|
20241205,111600,12426901418,917,916,918,916,29360
|
|
20241205,111500,12399990387,916,917,918,916,17186
|
|
20241205,111400,12384247228,918,916,918,915,16668
|
|
20241205,111300,12368949234,914,918,918,914,22279
|
|
20241205,111200,12348552512,916,918,918,915,27116
|
|
20241205,111100,12323710477,918,918,918,917,11310
|
|
20241205,111000,12313335618,916,918,919,916,17605
|
|
20241205,110900,12297183573,918,919,919,917,9338
|
|
20241205,110800,12288612077,919,923,924,918,25883
|
|
20241205,110700,12264789248,924,924,925,919,36268
|
|
20241205,110600,12231323934,924,921,924,921,35802
|
|
20241205,110500,12198293282,919,925,926,917,59740
|
|
20241205,110400,12143350788,928,921,935,921,170285
|
|
20241205,110300,11985423018,921,923,923,920,29039
|
|
20241205,110200,11958673659,923,917,924,917,108598
|
|
20241205,110100,11858706986,917,916,917,916,5866
|
|
20241205,110000,11853331458,915,915,916,915,26597
|
|
20241205,105900,11828981152,915,916,916,914,16613
|
|
20241205,105800,11813772748,916,916,916,915,3288
|
|
20241205,105700,11810762092,915,912,916,911,9862
|
|
20241205,105600,11801760725,912,916,916,912,9157
|
|
20241205,105500,11793394748,917,909,918,909,36258
|
|
20241205,105400,11760318261,909,911,912,909,87463
|
|
20241205,105300,11680713117,912,913,913,911,26879
|
|
20241205,105200,11656218900,913,913,914,911,35941
|
|
20241205,105100,11623442564,913,914,914,912,22220
|
|
20241205,105000,11603163915,914,915,916,912,8249
|
|
20241205,104900,11595626882,915,913,915,912,44335
|
|
20241205,104800,11555116814,913,913,914,912,14722
|
|
20241205,104700,11541685235,913,912,913,911,15058
|
|
20241205,104600,11527948371,912,913,913,911,29892
|
|
20241205,104500,11500689666,913,913,914,913,3866
|
|
20241205,104400,11497159780,913,913,914,913,9659
|
|
20241205,104300,11488339812,912,913,914,912,23796
|
|
20241205,104200,11466630014,913,915,915,912,27943
|
|
20241205,104100,11441110847,914,912,914,911,17318
|
|
20241205,104000,11425317275,914,915,917,912,35362
|
|
20241205,103900,11392989799,916,915,916,915,12632
|
|
20241205,103800,11381430875,915,915,916,911,87906
|
|
20241205,103700,11301131678,915,919,920,914,28087
|
|
20241205,103600,11275382359,920,920,920,916,13862
|
|
20241205,103500,11262662282,920,922,922,919,6834
|
|
20241205,103400,11256371573,923,921,923,921,21856
|
|
20241205,103300,11236200656,921,923,924,921,8119
|
|
20241205,103200,11228708114,923,918,923,917,56035
|
|
20241205,103100,11177194245,918,917,918,917,1710
|
|
20241205,103000,11175624866,918,918,919,916,8822
|
|
20241205,102900,11167533441,919,917,919,915,15663
|
|
20241205,102800,11153169167,917,918,918,917,1071
|
|
20241205,102700,11152186300,917,917,919,916,15790
|
|
20241205,102600,11137697712,917,917,918,916,7288
|
|
20241205,102500,11131014613,917,916,917,914,10681
|
|
20241205,102400,11121233955,917,914,919,913,6565
|
|
20241205,102300,11115221242,917,916,917,914,53331
|
|
20241205,102200,11066462111,915,916,916,915,6893
|
|
20241205,102100,11060152745,916,915,917,915,16294
|
|
20241205,102000,11045237898,919,913,919,913,43848
|
|
20241205,101900,11005118558,913,914,914,912,10628
|
|
20241205,101800,10995412558,913,917,919,913,40557
|
|
20241205,101700,10958279751,919,918,919,917,10814
|
|
20241205,101600,10948353922,918,918,919,918,9100
|
|
20241205,101500,10939998107,918,918,918,914,29110
|
|
20241205,101400,10913329273,919,918,919,916,27400
|
|
20241205,101300,10888183770,918,914,920,914,41765
|
|
20241205,101200,10849977819,914,914,914,910,62497
|
|
20241205,101100,10793003785,914,918,918,913,71954
|
|
20241205,101000,10727126937,918,918,921,916,57555
|
|
20241205,100900,10674275613,919,920,922,918,87190
|
|
20241205,100800,10594123201,920,917,921,916,65189
|
|
20241205,100700,10534257324,917,915,918,913,68920
|
|
20241205,100600,10471116455,915,911,915,910,68653
|
|
20241205,100500,10408518480,911,910,911,909,18420
|
|
20241205,100400,10391758872,910,912,912,909,41832
|
|
20241205,100300,10353673765,911,912,912,910,18184
|
|
20241205,100200,10337104767,912,916,916,912,25010
|
|
20241205,100100,10314243634,916,908,917,908,130619
|
|
20241205,100000,10195151383,909,905,910,905,57465
|
|
20241205,095900,10142981074,909,910,911,905,149593
|
|
20241205,095800,10007140109,909,912,912,908,62143
|
|
20241205,095700,9950611134,912,913,913,910,163243
|
|
20241205,095600,9801763320,913,915,916,912,77254
|
|
20241205,095500,9731228202,916,920,920,913,98651
|
|
20241205,095400,9641016754,917,923,923,917,55953
|
|
20241205,095300,9589604576,923,921,925,919,123417
|
|
20241205,095200,9475942709,921,924,925,919,83984
|
|
20241205,095100,9398568510,925,925,925,923,24411
|
|
20241205,095000,9376010276,925,928,928,923,150871
|
|
20241205,094900,9236406068,927,927,928,926,32092
|
|
20241205,094800,9206660970,927,924,927,922,51959
|
|
20241205,094700,9158634936,922,929,930,917,174573
|
|
20241205,094600,8997302455,929,936,936,929,128208
|
|
20241205,094500,8877912938,936,938,938,933,71487
|
|
20241205,094400,8811056526,938,939,939,937,22600
|
|
20241205,094300,8789857627,939,939,940,937,18146
|
|
20241205,094200,8772829073,938,938,942,938,25453
|
|
20241205,094100,8748919874,938,937,944,933,129966
|
|
20241205,094000,8626859515,940,939,940,932,144419
|
|
20241205,093900,8491590668,939,941,942,938,50045
|
|
20241205,093800,8444561271,939,945,945,939,150369
|
|
20241205,093700,8302697468,945,938,945,937,91742
|
|
20241205,093600,8216501488,938,936,940,935,93546
|
|
20241205,093500,8128854364,937,944,944,932,227654
|
|
20241205,093400,7915717184,945,951,951,941,123005
|
|
20241205,093300,7799545612,948,947,952,942,125153
|
|
20241205,093200,7681044839,951,950,960,942,637516
|
|
20241205,093100,7074757327,950,934,950,931,191641
|
|
20241205,093000,6894430126,934,929,937,929,114676
|
|
20241205,092900,6787628728,929,930,941,926,241383
|
|
20241205,092800,6561932304,930,920,933,919,169926
|
|
20241205,092700,6404453370,919,924,926,916,249395
|
|
20241205,092600,6175091103,923,921,926,919,171612
|
|
20241205,092500,6016925164,921,913,924,910,187158
|
|
20241205,092400,5845331279,913,910,913,907,153842
|
|
20241205,092300,5705230396,910,896,914,895,427467
|
|
20241205,092200,5319325382,896,889,897,888,228426
|
|
20241205,092100,5115327650,890,890,890,887,118732
|
|
20241205,092000,5009858770,888,890,891,884,277500
|
|
20241205,091900,4763556395,891,892,892,889,115570
|
|
20241205,091800,4660629081,892,890,892,889,115849
|
|
20241205,091700,4557505540,890,894,894,889,158330
|
|
20241205,091600,4416444408,893,897,899,892,186512
|
|
20241205,091500,4249245909,896,892,897,887,162697
|
|
20241205,091400,4104186130,888,891,897,887,142900
|
|
20241205,091300,3977055681,887,890,891,885,240751
|
|
20241205,091200,3763391788,886,893,898,884,351825
|
|
20241205,091100,3450445369,893,886,899,882,356197
|
|
20241205,091000,3132798694,888,899,899,882,361889
|
|
20241205,090900,2810466925,896,900,903,896,429184
|
|
20241205,090800,2424514579,899,911,911,894,573198
|
|
20241205,090700,1908260715,911,913,920,911,164840
|
|
20241205,090600,1757452568,913,929,929,905,516165
|
|
20241205,090500,1285306820,930,939,939,927,372079
|
|
20241205,090400,938006335,939,940,940,937,109548
|
|
20241205,090300,835126023,940,939,943,935,160033
|
|
20241205,090200,684813824,939,942,947,935,139594
|
|
20241205,090100,553771904,947,943,947,930,344595
|
|
20241205,090000,231394206,943,949,949,940,244111
|