577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,183400,141048110947,1076,1076,1076,1076,520393
|
|
20241211,183300,141048110947,1076,1076,1076,1076,0
|
|
20241211,183200,141048110947,1076,1076,1076,1076,0
|
|
20241211,183100,141048110947,1076,1076,1076,1076,0
|
|
20241211,183000,141048110947,1076,1076,1076,1076,0
|
|
20241211,182900,141048110947,1076,1076,1076,1076,0
|
|
20241211,182800,141048110947,1076,1076,1076,1076,0
|
|
20241211,182700,141048110947,1076,1076,1076,1076,0
|
|
20241211,182600,141048110947,1076,1076,1076,1076,0
|
|
20241211,182500,141048110947,1076,1076,1076,1076,0
|
|
20241211,182400,141048110947,1076,1076,1076,1076,0
|
|
20241211,182300,141048110947,1076,1076,1076,1076,0
|
|
20241211,182200,141048110947,1076,1076,1076,1076,0
|
|
20241211,182100,141048110947,1076,1076,1076,1076,0
|
|
20241211,182000,141048110947,1076,1076,1076,1076,0
|
|
20241211,181900,141048110947,1076,1076,1076,1076,0
|
|
20241211,181800,141048110947,1076,1076,1076,1076,0
|
|
20241211,181700,141048110947,1076,1076,1076,1076,0
|
|
20241211,181600,141048110947,1076,1076,1076,1076,0
|
|
20241211,181500,141048110947,1076,1076,1076,1076,0
|
|
20241211,181400,141048110947,1076,1076,1076,1076,0
|
|
20241211,181300,141048110947,1076,1076,1076,1076,0
|
|
20241211,181200,141048110947,1076,1076,1076,1076,0
|
|
20241211,181100,141048110947,1076,1076,1076,1076,0
|
|
20241211,181000,141048110947,1076,1076,1076,1076,0
|
|
20241211,180900,141048110947,1076,1076,1076,1076,0
|
|
20241211,180800,141048110947,1076,1076,1076,1076,0
|
|
20241211,180700,141048110947,1076,1076,1076,1076,0
|
|
20241211,180600,141048110947,1076,1076,1076,1076,0
|
|
20241211,180500,141048110947,1076,1076,1076,1076,0
|
|
20241211,180400,141048110947,1076,1076,1076,1076,520393
|
|
20241211,180300,141048110947,1076,1076,1076,1076,0
|
|
20241211,180200,141048110947,1076,1076,1076,1076,0
|
|
20241211,180100,141048110947,1076,1076,1076,1076,0
|
|
20241211,180000,141048110947,1076,1076,1076,1076,0
|
|
20241211,175900,141048110947,1076,1076,1076,1076,0
|
|
20241211,175800,141048110947,1076,1076,1076,1076,0
|
|
20241211,175700,141048110947,1076,1076,1076,1076,0
|
|
20241211,175600,141048110947,1076,1076,1076,1076,0
|
|
20241211,175500,141048110947,1076,1076,1076,1076,0
|
|
20241211,175400,141048110947,1076,1076,1076,1076,0
|
|
20241211,175300,141048110947,1076,1076,1076,1076,0
|
|
20241211,175200,141048110947,1076,1076,1076,1076,0
|
|
20241211,175100,141048110947,1076,1076,1076,1076,0
|
|
20241211,175000,141048110947,1076,1076,1076,1076,0
|
|
20241211,174900,141048110947,1076,1076,1076,1076,0
|
|
20241211,174800,141048110947,1076,1076,1076,1076,0
|
|
20241211,174700,141048110947,1076,1076,1076,1076,0
|
|
20241211,174600,141048110947,1076,1076,1076,1076,0
|
|
20241211,174500,141048110947,1076,1076,1076,1076,0
|
|
20241211,174400,141048110947,1076,1076,1076,1076,0
|
|
20241211,174300,141048110947,1076,1076,1076,1076,0
|
|
20241211,174200,141048110947,1076,1076,1076,1076,0
|
|
20241211,174100,141048110947,1076,1076,1076,1076,0
|
|
20241211,174000,141048110947,1076,1076,1076,1076,0
|
|
20241211,173900,141048110947,1076,1076,1076,1076,0
|
|
20241211,173800,141048110947,1076,1076,1076,1076,0
|
|
20241211,173700,141048110947,1076,1076,1076,1076,0
|
|
20241211,173600,141048110947,1076,1076,1076,1076,0
|
|
20241211,173500,141048110947,1076,1076,1076,1076,0
|
|
20241211,173400,141048110947,1076,1076,1076,1076,520393
|
|
20241211,173300,141048110947,1076,1076,1076,1076,0
|
|
20241211,173200,141048110947,1076,1076,1076,1076,0
|
|
20241211,173100,141048110947,1076,1076,1076,1076,0
|
|
20241211,173000,141048110947,1076,1076,1076,1076,0
|
|
20241211,172900,141048110947,1076,1076,1076,1076,0
|
|
20241211,172800,141048110947,1076,1076,1076,1076,0
|
|
20241211,172700,141048110947,1076,1076,1076,1076,0
|
|
20241211,172600,141048110947,1076,1076,1076,1076,0
|
|
20241211,172500,141048110947,1076,1076,1076,1076,0
|
|
20241211,172400,141048110947,1076,1076,1076,1076,0
|
|
20241211,172300,141048110947,1076,1076,1076,1076,0
|
|
20241211,172200,141048110947,1076,1076,1076,1076,0
|
|
20241211,172100,141048110947,1076,1076,1076,1076,0
|
|
20241211,172000,141048110947,1076,1076,1076,1076,0
|
|
20241211,171900,141048110947,1076,1076,1076,1076,0
|
|
20241211,171800,141048110947,1076,1076,1076,1076,0
|
|
20241211,171700,141048110947,1076,1076,1076,1076,0
|
|
20241211,171600,141048110947,1076,1076,1076,1076,0
|
|
20241211,171500,141048110947,1076,1076,1076,1076,0
|
|
20241211,171400,141048110947,1076,1076,1076,1076,0
|
|
20241211,171300,141048110947,1076,1076,1076,1076,0
|
|
20241211,171200,141048110947,1076,1076,1076,1076,0
|
|
20241211,171100,141048110947,1076,1076,1076,1076,0
|
|
20241211,171000,141048110947,1076,1076,1076,1076,0
|
|
20241211,170900,141048110947,1076,1076,1076,1076,0
|
|
20241211,170800,141048110947,1076,1076,1076,1076,0
|
|
20241211,170700,141048110947,1076,1076,1076,1076,0
|
|
20241211,170600,141048110947,1076,1076,1076,1076,0
|
|
20241211,170500,141048110947,1076,1076,1076,1076,0
|
|
20241211,170400,141048110947,1076,1076,1076,1076,520393
|
|
20241211,170300,141048110947,1076,1076,1076,1076,0
|
|
20241211,170200,141048110947,1076,1076,1076,1076,0
|
|
20241211,170100,141048110947,1076,1076,1076,1076,0
|
|
20241211,170000,141048110947,1076,1076,1076,1076,0
|
|
20241211,165900,141048110947,1076,1076,1076,1076,0
|
|
20241211,165800,141048110947,1076,1076,1076,1076,0
|
|
20241211,165700,141048110947,1076,1076,1076,1076,0
|
|
20241211,165600,141048110947,1076,1076,1076,1076,0
|
|
20241211,165500,141048110947,1076,1076,1076,1076,0
|
|
20241211,165400,141048110947,1076,1076,1076,1076,0
|
|
20241211,165300,141048110947,1076,1076,1076,1076,0
|
|
20241211,165200,141048110947,1076,1076,1076,1076,0
|
|
20241211,165100,141048110947,1076,1076,1076,1076,0
|
|
20241211,165000,141048110947,1076,1076,1076,1076,0
|
|
20241211,164900,141048110947,1076,1076,1076,1076,0
|
|
20241211,164800,141048110947,1076,1076,1076,1076,0
|
|
20241211,164700,141048110947,1076,1076,1076,1076,0
|
|
20241211,164600,141048110947,1076,1076,1076,1076,0
|
|
20241211,164500,141048110947,1076,1076,1076,1076,0
|
|
20241211,164400,141048110947,1076,1076,1076,1076,0
|
|
20241211,164300,141048110947,1076,1076,1076,1076,0
|
|
20241211,164200,141048110947,1076,1076,1076,1076,0
|
|
20241211,164100,141048110947,1076,1076,1076,1076,0
|
|
20241211,164000,141048110947,1076,1076,1076,1076,0
|
|
20241211,163900,141048110947,1076,1076,1076,1076,0
|
|
20241211,163800,141048110947,1076,1076,1076,1076,0
|
|
20241211,163700,141048110947,1076,1076,1076,1076,0
|
|
20241211,163600,141048110947,1076,1076,1076,1076,0
|
|
20241211,163500,141048110947,1076,1076,1076,1076,0
|
|
20241211,163400,141048110947,1076,1076,1076,1076,520393
|
|
20241211,163300,141048110947,1076,1076,1076,1076,0
|
|
20241211,163200,141048110947,1076,1076,1076,1076,0
|
|
20241211,163100,141048110947,1076,1076,1076,1076,0
|
|
20241211,163000,141048110947,1076,1076,1076,1076,0
|
|
20241211,162900,141048110947,1076,1076,1076,1076,0
|
|
20241211,162800,141048110947,1076,1076,1076,1076,0
|
|
20241211,162700,141048110947,1076,1076,1076,1076,0
|
|
20241211,162600,141048110947,1076,1076,1076,1076,0
|
|
20241211,162500,141048110947,1076,1076,1076,1076,0
|
|
20241211,162400,141048110947,1076,1076,1076,1076,0
|
|
20241211,162300,141048110947,1076,1076,1076,1076,0
|
|
20241211,162200,141048110947,1076,1076,1076,1076,0
|
|
20241211,162100,141048110947,1076,1076,1076,1076,0
|
|
20241211,162000,141048110947,1076,1076,1076,1076,0
|
|
20241211,161900,141048110947,1076,1076,1076,1076,0
|
|
20241211,161800,141048110947,1076,1076,1076,1076,0
|
|
20241211,161700,141048110947,1076,1076,1076,1076,0
|
|
20241211,161600,141048110947,1076,1076,1076,1076,0
|
|
20241211,161500,141048110947,1076,1076,1076,1076,0
|
|
20241211,161400,141048110947,1076,1076,1076,1076,0
|
|
20241211,161300,141048110947,1076,1076,1076,1076,0
|
|
20241211,161200,141048110947,1076,1076,1076,1076,0
|
|
20241211,161100,141048110947,1076,1076,1076,1076,0
|
|
20241211,161000,141048110947,1076,1076,1076,1076,0
|
|
20241211,160900,141048110947,1076,1076,1076,1076,0
|
|
20241211,160800,141048110947,1076,1076,1076,1076,0
|
|
20241211,160700,141048110947,1076,1076,1076,1076,0
|
|
20241211,160600,141048110947,1076,1076,1076,1076,0
|
|
20241211,160500,141048110947,1076,1076,1076,1076,0
|
|
20241211,160400,141048110947,1076,1076,1076,1076,520393
|
|
20241211,160300,141048110947,1076,1076,1076,1076,0
|
|
20241211,160200,141048110947,1076,1076,1076,1076,0
|
|
20241211,160100,141048110947,1076,1076,1076,1076,0
|
|
20241211,160000,141048110947,1076,1076,1076,1076,0
|
|
20241211,155900,141048110947,1076,1076,1076,1076,0
|
|
20241211,155800,141048110947,1076,1076,1076,1076,0
|
|
20241211,155700,141048110947,1076,1076,1076,1076,0
|
|
20241211,155600,141048110947,1076,1076,1076,1076,0
|
|
20241211,155500,141048110947,1076,1076,1076,1076,0
|
|
20241211,155400,141048110947,1076,1076,1076,1076,0
|
|
20241211,155300,141048110947,1076,1076,1076,1076,0
|
|
20241211,155200,141048110947,1076,1076,1076,1076,0
|
|
20241211,155100,141048110947,1076,1076,1076,1076,0
|
|
20241211,155000,141048110947,1076,1076,1076,1076,0
|
|
20241211,154900,141048110947,1076,1076,1076,1076,0
|
|
20241211,154800,141048110947,1076,1076,1076,1076,0
|
|
20241211,154700,141048110947,1076,1076,1076,1076,0
|
|
20241211,154600,141048110947,1076,1076,1076,1076,0
|
|
20241211,154500,141048110947,1076,1076,1076,1076,0
|
|
20241211,154400,141048110947,1076,1076,1076,1076,0
|
|
20241211,154300,141048110947,1076,1076,1076,1076,0
|
|
20241211,154200,141048110947,1076,1076,1076,1076,0
|
|
20241211,154100,141048110947,1076,1076,1076,1076,0
|
|
20241211,154000,141048110947,1076,1076,1076,1076,0
|
|
20241211,153900,141048110947,1076,1076,1076,1076,0
|
|
20241211,153800,141048110947,1076,1076,1076,1076,0
|
|
20241211,153700,141048110947,1076,1076,1076,1076,0
|
|
20241211,153600,141048110947,1076,1076,1076,1076,0
|
|
20241211,153500,141048110947,1076,1076,1076,1076,0
|
|
20241211,153400,141048110947,1076,1076,1076,1076,520393
|
|
20241211,153300,141048110947,1076,1076,1076,1076,0
|
|
20241211,153200,141048110947,1076,1076,1076,1076,0
|
|
20241211,153100,141048110947,1076,1076,1076,1076,0
|
|
20241211,153000,141048110947,1076,1076,1076,1076,520393
|
|
20241211,152900,140488168079,1075,1075,1075,1075,0
|
|
20241211,152800,140488168079,1075,1075,1075,1075,0
|
|
20241211,152700,140488168079,1075,1075,1075,1075,0
|
|
20241211,152600,140488168079,1075,1075,1075,1075,0
|
|
20241211,152500,140488168079,1075,1075,1075,1075,0
|
|
20241211,152400,140488168079,1075,1075,1075,1075,0
|
|
20241211,152300,140488168079,1075,1075,1075,1075,0
|
|
20241211,152200,140488168079,1075,1075,1075,1075,0
|
|
20241211,152100,140488168079,1075,1075,1075,1075,0
|
|
20241211,152000,140488168079,1075,1075,1075,1075,0
|
|
20241211,151900,140488168079,1075,1075,1077,1074,130341
|
|
20241211,151800,140348011618,1075,1074,1076,1073,162095
|
|
20241211,151700,140173847249,1075,1077,1079,1074,124555
|
|
20241211,151600,140039780675,1078,1079,1083,1076,233528
|
|
20241211,151500,139787851856,1076,1071,1078,1071,147521
|
|
20241211,151400,139629301696,1071,1071,1071,1069,47250
|
|
20241211,151300,139578726898,1069,1068,1071,1068,124266
|
|
20241211,151200,139445858694,1068,1071,1073,1068,61470
|
|
20241211,151100,139380080264,1071,1074,1074,1071,61621
|
|
20241211,151000,139313994634,1074,1067,1074,1067,102635
|
|
20241211,150900,139204112674,1067,1066,1069,1065,88054
|
|
20241211,150800,139110203244,1066,1067,1069,1065,148379
|
|
20241211,150700,138951962658,1067,1067,1070,1066,95180
|
|
20241211,150600,138850334952,1067,1065,1070,1065,89627
|
|
20241211,150500,138754629072,1065,1065,1069,1062,262209
|
|
20241211,150400,138475510066,1065,1069,1069,1065,197760
|
|
20241211,150300,138264712580,1069,1071,1071,1068,94347
|
|
20241211,150200,138163782000,1071,1072,1072,1070,94122
|
|
20241211,150100,138062996169,1072,1072,1076,1072,86482
|
|
20241211,150000,137970137095,1072,1075,1076,1072,35580
|
|
20241211,145900,137931948219,1074,1082,1082,1073,176138
|
|
20241211,145800,137742012009,1082,1077,1082,1075,128361
|
|
20241211,145700,137603469822,1077,1071,1077,1071,136956
|
|
20241211,145600,137456268147,1071,1073,1073,1070,60629
|
|
20241211,145500,137391309307,1072,1072,1073,1071,15127
|
|
20241211,145400,137375093442,1071,1072,1074,1071,60776
|
|
20241211,145300,137309933242,1074,1069,1075,1068,61587
|
|
20241211,145200,137243877275,1068,1070,1073,1065,270139
|
|
20241211,145100,136955014061,1071,1072,1073,1070,65918
|
|
20241211,145000,136884406028,1072,1071,1074,1071,52414
|
|
20241211,144900,136828219815,1071,1071,1074,1070,236136
|
|
20241211,144800,136575233291,1071,1072,1072,1071,86147
|
|
20241211,144700,136482950371,1072,1072,1073,1072,58254
|
|
20241211,144600,136420477845,1072,1072,1073,1072,76874
|
|
20241211,144500,136338057688,1072,1073,1074,1072,76570
|
|
20241211,144400,136255915244,1073,1074,1076,1072,71864
|
|
20241211,144300,136178761621,1075,1073,1077,1072,54702
|
|
20241211,144200,136120085637,1072,1076,1077,1071,289829
|
|
20241211,144100,135808858626,1077,1077,1078,1075,195678
|
|
20241211,144000,135598370118,1077,1077,1078,1076,37625
|
|
20241211,143900,135557847074,1077,1080,1080,1076,111548
|
|
20241211,143800,135437593831,1080,1081,1081,1079,27918
|
|
20241211,143700,135407442556,1081,1077,1081,1077,75279
|
|
20241211,143600,135326218704,1077,1077,1078,1076,65523
|
|
20241211,143500,135255647362,1078,1079,1079,1076,117351
|
|
20241211,143400,135129212921,1078,1081,1081,1078,51762
|
|
20241211,143300,135073349689,1080,1082,1082,1080,45495
|
|
20241211,143200,135024202168,1082,1083,1083,1080,57730
|
|
20241211,143100,134961745830,1083,1081,1083,1081,17921
|
|
20241211,143000,134942356062,1081,1079,1081,1078,58969
|
|
20241211,142900,134878712443,1079,1079,1080,1078,28317
|
|
20241211,142800,134848169005,1079,1081,1081,1078,205803
|
|
20241211,142700,134625984776,1081,1082,1083,1081,84944
|
|
20241211,142600,134534114347,1083,1084,1084,1082,39219
|
|
20241211,142500,134491647135,1084,1083,1084,1082,40272
|
|
20241211,142400,134448033435,1083,1083,1083,1081,53046
|
|
20241211,142300,134390631819,1082,1078,1084,1078,74014
|
|
20241211,142200,134310653201,1079,1088,1088,1077,355129
|
|
20241211,142100,133926615266,1085,1084,1088,1083,81021
|
|
20241211,142000,133838696091,1083,1082,1085,1082,64075
|
|
20241211,141900,133769280652,1082,1081,1084,1079,196286
|
|
20241211,141800,133557051952,1081,1084,1085,1081,110777
|
|
20241211,141700,133437120485,1085,1086,1086,1083,148538
|
|
20241211,141600,133276005828,1086,1088,1089,1085,123359
|
|
20241211,141500,133141861819,1088,1091,1092,1088,80533
|
|
20241211,141400,133054106517,1091,1095,1095,1090,72200
|
|
20241211,141300,132975222755,1095,1089,1095,1088,46393
|
|
20241211,141200,132924540468,1089,1087,1089,1087,108339
|
|
20241211,141100,132806659145,1087,1096,1096,1086,294189
|
|
20241211,141000,132485723012,1096,1100,1104,1095,133741
|
|
20241211,140900,132339003277,1100,1109,1109,1095,403793
|
|
20241211,140800,131893771714,1108,1102,1109,1102,81606
|
|
20241211,140700,131803438155,1103,1108,1113,1103,424234
|
|
20241211,140600,131333414076,1108,1098,1117,1098,560074
|
|
20241211,140500,130713467128,1098,1094,1100,1094,149101
|
|
20241211,140400,130549851389,1094,1093,1096,1092,134135
|
|
20241211,140300,130403096176,1093,1089,1095,1087,138368
|
|
20241211,140200,130251994615,1089,1088,1091,1082,132845
|
|
20241211,140100,130107733961,1088,1084,1090,1084,477941
|
|
20241211,140000,129587519646,1084,1073,1085,1073,238313
|
|
20241211,135900,129330219904,1074,1073,1075,1073,62431
|
|
20241211,135800,129263173255,1074,1078,1078,1073,101146
|
|
20241211,135700,129154362833,1078,1072,1079,1071,251186
|
|
20241211,135600,128884373916,1071,1074,1074,1070,307414
|
|
20241211,135500,128554878312,1073,1076,1078,1073,150458
|
|
20241211,135400,128393107984,1076,1079,1080,1076,126712
|
|
20241211,135300,128256621482,1079,1079,1082,1079,54644
|
|
20241211,135200,128197564457,1080,1081,1082,1076,196879
|
|
20241211,135100,127985095022,1082,1075,1084,1075,256261
|
|
20241211,135000,127708624935,1076,1084,1085,1075,431900
|
|
20241211,134900,127242286772,1084,1087,1089,1084,105750
|
|
20241211,134800,127127516725,1089,1087,1090,1087,51713
|
|
20241211,134700,127071250679,1088,1087,1088,1087,35483
|
|
20241211,134600,127032667261,1087,1089,1092,1086,113761
|
|
20241211,134500,126908821238,1089,1087,1090,1086,98873
|
|
20241211,134400,126801326477,1086,1088,1088,1084,194416
|
|
20241211,134300,126590200857,1088,1091,1091,1087,164412
|
|
20241211,134200,126411156651,1091,1092,1093,1090,165857
|
|
20241211,134100,126230184704,1092,1096,1097,1092,105821
|
|
20241211,134000,126114350837,1097,1098,1098,1096,42467
|
|
20241211,133900,126067769362,1096,1098,1099,1096,79348
|
|
20241211,133800,125980654486,1098,1095,1099,1095,50342
|
|
20241211,133700,125925375300,1099,1092,1099,1091,97577
|
|
20241211,133600,125818576160,1092,1094,1094,1090,101758
|
|
20241211,133500,125707427280,1094,1096,1096,1094,72153
|
|
20241211,133400,125628449277,1095,1097,1098,1095,69600
|
|
20241211,133300,125552171059,1097,1097,1098,1096,32391
|
|
20241211,133200,125516633374,1097,1095,1098,1095,50621
|
|
20241211,133100,125461111033,1095,1094,1098,1094,129926
|
|
20241211,133000,125318762677,1094,1094,1095,1093,46140
|
|
20241211,132900,125268280911,1093,1091,1095,1091,50344
|
|
20241211,132800,125213233017,1091,1090,1095,1089,89728
|
|
20241211,132700,125115346026,1091,1098,1098,1090,146519
|
|
20241211,132600,124955198225,1097,1099,1099,1096,108212
|
|
20241211,132500,124836457179,1098,1095,1099,1095,124771
|
|
20241211,132400,124699562838,1096,1090,1100,1089,207328
|
|
20241211,132300,124472448388,1089,1087,1090,1085,65205
|
|
20241211,132200,124401535432,1085,1088,1090,1085,168998
|
|
20241211,132100,124217657187,1089,1084,1090,1080,338615
|
|
20241211,132000,123850743822,1083,1093,1095,1082,389042
|
|
20241211,131900,123427591865,1093,1094,1100,1092,259210
|
|
20241211,131800,123143469463,1093,1090,1095,1090,333049
|
|
20241211,131700,122779842199,1091,1104,1104,1086,472766
|
|
20241211,131600,122263471940,1099,1098,1103,1094,464511
|
|
20241211,131500,121753602818,1098,1101,1102,1091,558507
|
|
20241211,131400,121140943611,1101,1109,1110,1101,337845
|
|
20241211,131300,120767474825,1110,1114,1117,1109,348858
|
|
20241211,131200,120379433372,1114,1111,1115,1110,164168
|
|
20241211,131100,120196785650,1110,1105,1112,1102,238187
|
|
20241211,131000,119933484552,1106,1124,1125,1102,821602
|
|
20241211,130900,119017043531,1125,1125,1125,1122,87089
|
|
20241211,130800,118919182518,1125,1127,1127,1124,78118
|
|
20241211,130700,118831293859,1127,1127,1127,1124,69518
|
|
20241211,130600,118753048861,1126,1124,1130,1122,107039
|
|
20241211,130500,118632738412,1124,1132,1134,1124,203426
|
|
20241211,130400,118403127949,1131,1130,1132,1129,110756
|
|
20241211,130300,118277920731,1130,1127,1130,1127,131650
|
|
20241211,130200,118129416768,1127,1127,1129,1127,77131
|
|
20241211,130100,118042438175,1128,1130,1130,1127,107286
|
|
20241211,130000,117921417029,1129,1128,1130,1128,96774
|
|
20241211,125900,117812123375,1128,1132,1133,1128,101981
|
|
20241211,125800,117696889364,1132,1133,1134,1132,75110
|
|
20241211,125700,117611845538,1132,1134,1135,1132,111906
|
|
20241211,125600,117484955698,1134,1132,1135,1132,78808
|
|
20241211,125500,117395609783,1132,1140,1140,1131,130104
|
|
20241211,125400,117247960773,1140,1136,1141,1135,332366
|
|
20241211,125300,116869751159,1136,1132,1138,1131,276497
|
|
20241211,125200,116555490406,1132,1126,1133,1124,196834
|
|
20241211,125100,116333815680,1127,1127,1129,1126,83953
|
|
20241211,125000,116239158235,1127,1128,1130,1127,48165
|
|
20241211,124900,116184819285,1129,1134,1137,1127,126624
|
|
20241211,124800,116041556414,1136,1135,1138,1133,276250
|
|
20241211,124700,115727762545,1136,1126,1136,1126,159146
|
|
20241211,124600,115547720263,1126,1123,1126,1122,111667
|
|
20241211,124500,115422190689,1123,1121,1124,1120,44541
|
|
20241211,124400,115372222741,1122,1119,1126,1119,143458
|
|
20241211,124300,115211086501,1120,1123,1123,1117,516189
|
|
20241211,124200,114633047475,1122,1128,1128,1122,186498
|
|
20241211,124100,114423084854,1127,1128,1129,1127,67171
|
|
20241211,124000,114347293793,1129,1122,1130,1121,124474
|
|
20241211,123900,114207445419,1121,1123,1125,1121,158484
|
|
20241211,123800,114029606765,1123,1130,1130,1123,177874
|
|
20241211,123700,113829195283,1130,1130,1133,1129,163762
|
|
20241211,123600,113644050606,1130,1128,1131,1127,88703
|
|
20241211,123500,113543985807,1128,1128,1130,1126,110636
|
|
20241211,123400,113419227602,1128,1128,1131,1126,112795
|
|
20241211,123300,113291971784,1127,1131,1131,1127,92660
|
|
20241211,123200,113187391969,1130,1132,1133,1128,170638
|
|
20241211,123100,112994558480,1132,1134,1135,1131,108395
|
|
20241211,123000,112871826610,1135,1136,1143,1134,351246
|
|
20241211,122900,112471882901,1137,1136,1138,1135,116478
|
|
20241211,122800,112339482204,1137,1134,1140,1133,361018
|
|
20241211,122700,111929119389,1134,1120,1136,1119,299417
|
|
20241211,122600,111592300720,1120,1127,1128,1120,347754
|
|
20241211,122500,111201708829,1127,1131,1131,1127,200967
|
|
20241211,122400,110974873822,1130,1132,1133,1130,136762
|
|
20241211,122300,110820258514,1133,1134,1138,1130,196291
|
|
20241211,122200,110597736105,1134,1131,1135,1130,264546
|
|
20241211,122100,110298335066,1131,1135,1135,1131,193050
|
|
20241211,122000,110079761496,1135,1136,1137,1132,232894
|
|
20241211,121900,109815436943,1136,1139,1140,1136,187187
|
|
20241211,121800,109602329593,1140,1140,1144,1138,242001
|
|
20241211,121700,109326565413,1140,1154,1154,1139,314998
|
|
20241211,121600,108965703574,1154,1147,1154,1144,429882
|
|
20241211,121500,108471838484,1148,1142,1150,1137,477111
|
|
20241211,121400,107925505643,1141,1146,1147,1141,200870
|
|
20241211,121300,107695490512,1146,1142,1147,1140,225361
|
|
20241211,121200,107437762364,1143,1148,1150,1139,470940
|
|
20241211,121100,106898153723,1146,1137,1154,1136,832019
|
|
20241211,121000,105944161841,1136,1121,1137,1121,241703
|
|
20241211,120900,105670864434,1120,1127,1128,1120,358406
|
|
20241211,120800,105268828330,1127,1130,1131,1124,399381
|
|
20241211,120700,104818465367,1130,1134,1135,1128,570585
|
|
20241211,120600,104172988215,1134,1121,1134,1121,499900
|
|
20241211,120500,103609035806,1122,1116,1122,1113,429054
|
|
20241211,120400,103129513320,1116,1128,1129,1108,992093
|
|
20241211,120300,102019578026,1128,1127,1135,1125,854046
|
|
20241211,120200,101054888848,1131,1151,1151,1126,1358558
|
|
20241211,120100,99509645452,1151,1155,1160,1146,783070
|
|
20241211,120000,98607416074,1155,1165,1166,1155,772683
|
|
20241211,115900,97711250204,1165,1167,1168,1157,1026588
|
|
20241211,115800,96517519457,1167,1162,1170,1161,1594481
|
|
20241211,115700,94657073565,1162,1141,1162,1140,1563653
|
|
20241211,115600,92849622540,1143,1150,1152,1133,879744
|
|
20241211,115500,91844900182,1151,1149,1155,1143,701129
|
|
20241211,115400,91039405763,1150,1151,1159,1130,1604623
|
|
20241211,115300,89202528095,1151,1142,1160,1139,2431559
|
|
20241211,115200,86408813346,1141,1142,1145,1136,1038731
|
|
20241211,115100,85223299649,1143,1125,1143,1124,1427777
|
|
20241211,115000,83603307377,1125,1142,1145,1117,1471842
|
|
20241211,114900,81934691388,1140,1114,1143,1105,2036068
|
|
20241211,114800,79646977367,1115,1089,1115,1088,687512
|
|
20241211,114700,78889174183,1086,1082,1095,1082,330526
|
|
20241211,114600,78529317458,1083,1077,1084,1076,67027
|
|
20241211,114500,78456894979,1076,1084,1084,1076,121383
|
|
20241211,114400,78325889302,1085,1081,1085,1080,46419
|
|
20241211,114300,78275664084,1080,1085,1088,1079,177927
|
|
20241211,114200,78082853866,1087,1079,1087,1078,166235
|
|
20241211,114100,77902809081,1078,1079,1084,1076,152579
|
|
20241211,114000,77737936203,1079,1070,1080,1067,539642
|
|
20241211,113900,77159612024,1073,1087,1110,1060,1778985
|
|
20241211,113800,75220991264,1086,1092,1093,1083,304606
|
|
20241211,113700,74889604118,1090,1082,1094,1082,456626
|
|
20241211,113600,74392031874,1082,1085,1088,1081,272462
|
|
20241211,113500,74096121690,1086,1075,1090,1073,673023
|
|
20241211,113400,73366797081,1075,1068,1075,1065,128289
|
|
20241211,113300,73229497303,1066,1068,1068,1064,19101
|
|
20241211,113200,73209118192,1068,1068,1069,1062,60013
|
|
20241211,113100,73145196349,1067,1070,1071,1067,59445
|
|
20241211,113000,73081626773,1070,1063,1070,1062,86071
|
|
20241211,112900,72989732277,1062,1065,1065,1061,64929
|
|
20241211,112800,72920673753,1066,1067,1067,1065,26809
|
|
20241211,112700,72892090091,1066,1066,1067,1064,55181
|
|
20241211,112600,72833297672,1066,1063,1066,1062,32440
|
|
20241211,112500,72798794810,1063,1061,1063,1060,84613
|
|
20241211,112400,72708963998,1061,1061,1062,1060,53868
|
|
20241211,112300,72651804888,1062,1064,1064,1061,115638
|
|
20241211,112200,72528836917,1063,1062,1065,1062,31046
|
|
20241211,112100,72495813591,1062,1061,1063,1060,77119
|
|
20241211,112000,72413959574,1061,1063,1063,1061,73565
|
|
20241211,111900,72335846204,1063,1063,1063,1062,42366
|
|
20241211,111800,72290851610,1063,1064,1067,1063,80499
|
|
20241211,111700,72205230555,1064,1062,1064,1060,74408
|
|
20241211,111600,72126221765,1061,1069,1069,1060,156193
|
|
20241211,111500,71960218481,1070,1073,1074,1067,117162
|
|
20241211,111400,71834712133,1073,1072,1075,1070,79002
|
|
20241211,111300,71749993923,1073,1066,1073,1066,37092
|
|
20241211,111200,71710324858,1068,1066,1068,1066,68061
|
|
20241211,111100,71637702367,1067,1066,1068,1063,142454
|
|
20241211,111000,71485966643,1066,1078,1079,1066,187669
|
|
20241211,110900,71284999445,1073,1076,1080,1073,245323
|
|
20241211,110800,71020915277,1076,1076,1078,1075,77271
|
|
20241211,110700,70937763493,1075,1074,1078,1072,133404
|
|
20241211,110600,70794509838,1075,1079,1083,1073,389887
|
|
20241211,110500,70373847420,1078,1068,1080,1066,293387
|
|
20241211,110400,70058588008,1066,1066,1069,1061,175551
|
|
20241211,110300,69871608611,1065,1054,1066,1053,60430
|
|
20241211,110200,69807449124,1054,1057,1057,1052,184042
|
|
20241211,110100,69613518814,1057,1063,1063,1056,111793
|
|
20241211,110000,69495118341,1063,1064,1064,1060,70529
|
|
20241211,105900,69420249120,1064,1058,1065,1057,59045
|
|
20241211,105800,69357532012,1060,1059,1060,1054,90875
|
|
20241211,105700,69261490482,1059,1057,1061,1056,61004
|
|
20241211,105600,69196887322,1057,1056,1058,1054,55937
|
|
20241211,105500,69137780552,1056,1051,1058,1049,118593
|
|
20241211,105400,69013079043,1050,1052,1053,1046,339575
|
|
20241211,105300,68657001209,1053,1060,1060,1051,300661
|
|
20241211,105200,68339957479,1060,1062,1062,1059,123443
|
|
20241211,105100,68209062081,1062,1061,1062,1060,70920
|
|
20241211,105000,68133828429,1061,1064,1067,1060,105827
|
|
20241211,104900,68021425518,1064,1063,1070,1062,89490
|
|
20241211,104800,67926249739,1063,1059,1064,1058,125319
|
|
20241211,104700,67793236150,1059,1059,1059,1054,180006
|
|
20241211,104600,67602902218,1059,1069,1071,1059,425990
|
|
20241211,104500,67150522277,1071,1072,1074,1068,179338
|
|
20241211,104400,66958516314,1071,1074,1074,1067,248975
|
|
20241211,104300,66692063059,1074,1073,1074,1071,102543
|
|
20241211,104200,66582045777,1073,1080,1080,1071,150878
|
|
20241211,104100,66419881289,1080,1076,1081,1073,147768
|
|
20241211,104000,66260577841,1076,1067,1076,1066,103871
|
|
20241211,103900,66149487518,1067,1071,1072,1065,219570
|
|
20241211,103800,65914733685,1070,1078,1081,1070,370529
|
|
20241211,103700,65516297477,1078,1078,1081,1075,124044
|
|
20241211,103600,65382515510,1078,1076,1081,1073,158422
|
|
20241211,103500,65211936840,1077,1073,1079,1072,177457
|
|
20241211,103400,65021257221,1073,1072,1075,1071,82823
|
|
20241211,103300,64932427219,1074,1077,1077,1066,392600
|
|
20241211,103200,64511774851,1077,1081,1083,1075,203379
|
|
20241211,103100,64292514847,1082,1077,1090,1077,262511
|
|
20241211,103000,64007998911,1077,1083,1088,1073,523941
|
|
20241211,102900,63443131841,1085,1096,1097,1081,509444
|
|
20241211,102800,62888898647,1096,1106,1106,1094,381088
|
|
20241211,102700,62469570576,1106,1097,1107,1092,358018
|
|
20241211,102600,62076167593,1097,1105,1108,1085,694542
|
|
20241211,102500,61316513308,1103,1108,1112,1099,706267
|
|
20241211,102400,60535752150,1110,1127,1127,1105,928233
|
|
20241211,102300,59501770435,1127,1116,1160,1104,3193996
|
|
20241211,102200,55887304377,1112,1110,1120,1108,947786
|
|
20241211,102100,54829625218,1110,1087,1121,1087,1531927
|
|
20241211,102000,53135058792,1087,1084,1092,1081,321202
|
|
20241211,101900,52786108664,1084,1079,1088,1076,240343
|
|
20241211,101800,52526058372,1079,1089,1093,1070,796426
|
|
20241211,101700,51661962055,1091,1075,1092,1065,645072
|
|
20241211,101600,50965354988,1075,1082,1088,1072,533609
|
|
20241211,101500,50388983321,1085,1071,1085,1064,615841
|
|
20241211,101400,49727772577,1069,1072,1073,1068,279356
|
|
20241211,101300,49428550253,1072,1069,1072,1065,289801
|
|
20241211,101200,49118686106,1069,1072,1073,1061,366690
|
|
20241211,101100,48726780283,1073,1067,1074,1060,436792
|
|
20241211,101000,48259387941,1067,1046,1067,1045,408739
|
|
20241211,100900,47828338605,1045,1046,1046,1043,68688
|
|
20241211,100800,47756568005,1046,1049,1051,1044,205728
|
|
20241211,100700,47540942158,1049,1047,1051,1047,225941
|
|
20241211,100600,47303945494,1048,1047,1053,1045,245884
|
|
20241211,100500,47046012518,1046,1042,1050,1041,332088
|
|
20241211,100400,46698462205,1042,1038,1043,1037,156309
|
|
20241211,100300,46535801634,1037,1037,1039,1035,84823
|
|
20241211,100200,46447866295,1037,1035,1041,1030,234387
|
|
20241211,100100,46205261565,1035,1038,1039,1032,86814
|
|
20241211,100000,46115337338,1038,1027,1040,1026,399049
|
|
20241211,095900,45702615973,1027,1027,1030,1026,61073
|
|
20241211,095800,45639914106,1027,1028,1030,1026,167650
|
|
20241211,095700,45467720364,1028,1028,1031,1028,131739
|
|
20241211,095600,45332216192,1029,1030,1032,1028,148914
|
|
20241211,095500,45178901782,1032,1028,1033,1028,35014
|
|
20241211,095400,45142825182,1028,1028,1032,1027,79135
|
|
20241211,095300,45061484092,1028,1032,1032,1028,158387
|
|
20241211,095200,44898353850,1032,1035,1037,1031,133550
|
|
20241211,095100,44760214355,1036,1030,1037,1029,189083
|
|
20241211,095000,44564963235,1030,1032,1034,1029,287822
|
|
20241211,094900,44268366745,1033,1040,1041,1031,300249
|
|
20241211,094800,43957200063,1040,1038,1040,1037,158669
|
|
20241211,094700,43792424014,1039,1033,1039,1032,103996
|
|
20241211,094600,43684737755,1033,1034,1034,1031,73225
|
|
20241211,094500,43609092624,1034,1033,1036,1030,151074
|
|
20241211,094400,43452941183,1032,1036,1036,1030,126195
|
|
20241211,094300,43322566012,1036,1036,1037,1030,162055
|
|
20241211,094200,43155090986,1037,1032,1037,1029,196516
|
|
20241211,094100,42952499981,1032,1034,1035,1031,152489
|
|
20241211,094000,42795056074,1032,1042,1043,1031,283386
|
|
20241211,093900,42501233441,1043,1043,1046,1040,264276
|
|
20241211,093800,42225624968,1043,1032,1048,1032,468840
|
|
20241211,093700,41737483054,1032,1024,1039,1023,304179
|
|
20241211,093600,41424015664,1025,1031,1031,1020,287143
|
|
20241211,093500,41130263260,1030,1024,1031,1021,210281
|
|
20241211,093400,40914581537,1024,1031,1033,1020,372870
|
|
20241211,093300,40531582774,1030,1010,1037,1010,615413
|
|
20241211,093200,39900507330,1009,1024,1025,1005,789001
|
|
20241211,093100,39097990527,1024,1020,1030,1015,528651
|
|
20241211,093000,38557201083,1020,1031,1033,1020,788967
|
|
20241211,092900,37748092638,1029,1037,1040,1027,754873
|
|
20241211,092800,36968227581,1039,1050,1051,1035,744392
|
|
20241211,092700,36191152234,1050,1059,1059,1050,545382
|
|
20241211,092600,35617010670,1056,1065,1065,1055,413222
|
|
20241211,092500,35179423053,1065,1059,1065,1057,362071
|
|
20241211,092400,34795870228,1060,1078,1078,1059,615432
|
|
20241211,092300,34139988121,1075,1086,1086,1070,363638
|
|
20241211,092200,33748834532,1086,1090,1091,1082,374409
|
|
20241211,092100,33342340446,1088,1086,1093,1084,417622
|
|
20241211,092000,32887710427,1086,1088,1095,1080,603409
|
|
20241211,091900,32233132153,1090,1073,1095,1069,451784
|
|
20241211,091800,31744746495,1073,1071,1080,1067,405489
|
|
20241211,091700,31309950880,1069,1058,1074,1058,423560
|
|
20241211,091600,30858970513,1059,1065,1065,1054,665343
|
|
20241211,091500,30154813037,1063,1063,1069,1058,797684
|
|
20241211,091400,29308057015,1060,1072,1081,1060,766329
|
|
20241211,091300,28489305929,1073,1091,1092,1056,1324159
|
|
20241211,091200,27065641785,1092,1085,1100,1084,657760
|
|
20241211,091100,26348642878,1092,1111,1111,1067,2030817
|
|
20241211,091000,24132480757,1111,1119,1123,1110,848815
|
|
20241211,090900,23186555536,1115,1120,1122,1111,601004
|
|
20241211,090800,22515653586,1120,1113,1123,1109,566316
|
|
20241211,090700,21884530283,1113,1127,1128,1105,1199962
|
|
20241211,090600,20547145960,1122,1130,1134,1121,1308392
|
|
20241211,090500,19072574265,1130,1128,1130,1103,1208290
|
|
20241211,090400,17721498758,1122,1110,1141,1108,1733599
|
|
20241211,090300,15762840217,1110,1133,1144,1095,2488555
|
|
20241211,090200,12985999330,1133,1142,1151,1130,2149643
|
|
20241211,090100,10530787200,1143,1100,1170,1097,4592186
|
|
20241211,090000,5281182643,1102,1087,1102,1003,4935408
|