577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,183400,32740775044,996,996,996,996,264851
|
|
20241213,183300,32740775044,996,996,996,996,0
|
|
20241213,183200,32740775044,996,996,996,996,0
|
|
20241213,183100,32740775044,996,996,996,996,0
|
|
20241213,183000,32740775044,996,996,996,996,0
|
|
20241213,182900,32740775044,996,996,996,996,0
|
|
20241213,182800,32740775044,996,996,996,996,0
|
|
20241213,182700,32740775044,996,996,996,996,0
|
|
20241213,182600,32740775044,996,996,996,996,0
|
|
20241213,182500,32740775044,996,996,996,996,0
|
|
20241213,182400,32740775044,996,996,996,996,0
|
|
20241213,182300,32740775044,996,996,996,996,0
|
|
20241213,182200,32740775044,996,996,996,996,0
|
|
20241213,182100,32740775044,996,996,996,996,0
|
|
20241213,182000,32740775044,996,996,996,996,0
|
|
20241213,181900,32740775044,996,996,996,996,0
|
|
20241213,181800,32740775044,996,996,996,996,0
|
|
20241213,181700,32740775044,996,996,996,996,0
|
|
20241213,181600,32740775044,996,996,996,996,0
|
|
20241213,181500,32740775044,996,996,996,996,0
|
|
20241213,181400,32740775044,996,996,996,996,0
|
|
20241213,181300,32740775044,996,996,996,996,0
|
|
20241213,181200,32740775044,996,996,996,996,0
|
|
20241213,181100,32740775044,996,996,996,996,0
|
|
20241213,181000,32740775044,996,996,996,996,0
|
|
20241213,180900,32740775044,996,996,996,996,0
|
|
20241213,180800,32740775044,996,996,996,996,0
|
|
20241213,180700,32740775044,996,996,996,996,0
|
|
20241213,180600,32740775044,996,996,996,996,0
|
|
20241213,180500,32740775044,996,996,996,996,0
|
|
20241213,180400,32740775044,996,996,996,996,264851
|
|
20241213,180300,32740775044,996,996,996,996,0
|
|
20241213,180200,32740775044,996,996,996,996,0
|
|
20241213,180100,32740775044,996,996,996,996,0
|
|
20241213,180000,32740775044,996,996,996,996,0
|
|
20241213,175900,32740775044,996,996,996,996,0
|
|
20241213,175800,32740775044,996,996,996,996,0
|
|
20241213,175700,32740775044,996,996,996,996,0
|
|
20241213,175600,32740775044,996,996,996,996,0
|
|
20241213,175500,32740775044,996,996,996,996,0
|
|
20241213,175400,32740775044,996,996,996,996,0
|
|
20241213,175300,32740775044,996,996,996,996,0
|
|
20241213,175200,32740775044,996,996,996,996,0
|
|
20241213,175100,32740775044,996,996,996,996,0
|
|
20241213,175000,32740775044,996,996,996,996,0
|
|
20241213,174900,32740775044,996,996,996,996,0
|
|
20241213,174800,32740775044,996,996,996,996,0
|
|
20241213,174700,32740775044,996,996,996,996,0
|
|
20241213,174600,32740775044,996,996,996,996,0
|
|
20241213,174500,32740775044,996,996,996,996,0
|
|
20241213,174400,32740775044,996,996,996,996,0
|
|
20241213,174300,32740775044,996,996,996,996,0
|
|
20241213,174200,32740775044,996,996,996,996,0
|
|
20241213,174100,32740775044,996,996,996,996,0
|
|
20241213,174000,32740775044,996,996,996,996,0
|
|
20241213,173900,32740775044,996,996,996,996,0
|
|
20241213,173800,32740775044,996,996,996,996,0
|
|
20241213,173700,32740775044,996,996,996,996,0
|
|
20241213,173600,32740775044,996,996,996,996,0
|
|
20241213,173500,32740775044,996,996,996,996,0
|
|
20241213,173400,32740775044,996,996,996,996,264851
|
|
20241213,173300,32740775044,996,996,996,996,0
|
|
20241213,173200,32740775044,996,996,996,996,0
|
|
20241213,173100,32740775044,996,996,996,996,0
|
|
20241213,173000,32740775044,996,996,996,996,0
|
|
20241213,172900,32740775044,996,996,996,996,0
|
|
20241213,172800,32740775044,996,996,996,996,0
|
|
20241213,172700,32740775044,996,996,996,996,0
|
|
20241213,172600,32740775044,996,996,996,996,0
|
|
20241213,172500,32740775044,996,996,996,996,0
|
|
20241213,172400,32740775044,996,996,996,996,0
|
|
20241213,172300,32740775044,996,996,996,996,0
|
|
20241213,172200,32740775044,996,996,996,996,0
|
|
20241213,172100,32740775044,996,996,996,996,0
|
|
20241213,172000,32740775044,996,996,996,996,0
|
|
20241213,171900,32740775044,996,996,996,996,0
|
|
20241213,171800,32740775044,996,996,996,996,0
|
|
20241213,171700,32740775044,996,996,996,996,0
|
|
20241213,171600,32740775044,996,996,996,996,0
|
|
20241213,171500,32740775044,996,996,996,996,0
|
|
20241213,171400,32740775044,996,996,996,996,0
|
|
20241213,171300,32740775044,996,996,996,996,0
|
|
20241213,171200,32740775044,996,996,996,996,0
|
|
20241213,171100,32740775044,996,996,996,996,0
|
|
20241213,171000,32740775044,996,996,996,996,0
|
|
20241213,170900,32740775044,996,996,996,996,0
|
|
20241213,170800,32740775044,996,996,996,996,0
|
|
20241213,170700,32740775044,996,996,996,996,0
|
|
20241213,170600,32740775044,996,996,996,996,0
|
|
20241213,170500,32740775044,996,996,996,996,0
|
|
20241213,170400,32740775044,996,996,996,996,264851
|
|
20241213,170300,32740775044,996,996,996,996,0
|
|
20241213,170200,32740775044,996,996,996,996,0
|
|
20241213,170100,32740775044,996,996,996,996,0
|
|
20241213,170000,32740775044,996,996,996,996,0
|
|
20241213,165900,32740775044,996,996,996,996,0
|
|
20241213,165800,32740775044,996,996,996,996,0
|
|
20241213,165700,32740775044,996,996,996,996,0
|
|
20241213,165600,32740775044,996,996,996,996,0
|
|
20241213,165500,32740775044,996,996,996,996,0
|
|
20241213,165400,32740775044,996,996,996,996,0
|
|
20241213,165300,32740775044,996,996,996,996,0
|
|
20241213,165200,32740775044,996,996,996,996,0
|
|
20241213,165100,32740775044,996,996,996,996,0
|
|
20241213,165000,32740775044,996,996,996,996,0
|
|
20241213,164900,32740775044,996,996,996,996,0
|
|
20241213,164800,32740775044,996,996,996,996,0
|
|
20241213,164700,32740775044,996,996,996,996,0
|
|
20241213,164600,32740775044,996,996,996,996,0
|
|
20241213,164500,32740775044,996,996,996,996,0
|
|
20241213,164400,32740775044,996,996,996,996,0
|
|
20241213,164300,32740775044,996,996,996,996,0
|
|
20241213,164200,32740775044,996,996,996,996,0
|
|
20241213,164100,32740775044,996,996,996,996,0
|
|
20241213,164000,32740775044,996,996,996,996,0
|
|
20241213,163900,32740775044,996,996,996,996,0
|
|
20241213,163800,32740775044,996,996,996,996,0
|
|
20241213,163700,32740775044,996,996,996,996,0
|
|
20241213,163600,32740775044,996,996,996,996,0
|
|
20241213,163500,32740775044,996,996,996,996,0
|
|
20241213,163400,32740775044,996,996,996,996,264851
|
|
20241213,163300,32740775044,996,996,996,996,0
|
|
20241213,163200,32740775044,996,996,996,996,0
|
|
20241213,163100,32740775044,996,996,996,996,0
|
|
20241213,163000,32740775044,996,996,996,996,0
|
|
20241213,162900,32740775044,996,996,996,996,0
|
|
20241213,162800,32740775044,996,996,996,996,0
|
|
20241213,162700,32740775044,996,996,996,996,0
|
|
20241213,162600,32740775044,996,996,996,996,0
|
|
20241213,162500,32740775044,996,996,996,996,0
|
|
20241213,162400,32740775044,996,996,996,996,0
|
|
20241213,162300,32740775044,996,996,996,996,0
|
|
20241213,162200,32740775044,996,996,996,996,0
|
|
20241213,162100,32740775044,996,996,996,996,0
|
|
20241213,162000,32740775044,996,996,996,996,0
|
|
20241213,161900,32740775044,996,996,996,996,0
|
|
20241213,161800,32740775044,996,996,996,996,0
|
|
20241213,161700,32740775044,996,996,996,996,0
|
|
20241213,161600,32740775044,996,996,996,996,0
|
|
20241213,161500,32740775044,996,996,996,996,0
|
|
20241213,161400,32740775044,996,996,996,996,0
|
|
20241213,161300,32740775044,996,996,996,996,0
|
|
20241213,161200,32740775044,996,996,996,996,0
|
|
20241213,161100,32740775044,996,996,996,996,0
|
|
20241213,161000,32740775044,996,996,996,996,0
|
|
20241213,160900,32740775044,996,996,996,996,0
|
|
20241213,160800,32740775044,996,996,996,996,0
|
|
20241213,160700,32740775044,996,996,996,996,0
|
|
20241213,160600,32740775044,996,996,996,996,0
|
|
20241213,160500,32740775044,996,996,996,996,0
|
|
20241213,160400,32740775044,996,996,996,996,264851
|
|
20241213,160300,32740775044,996,996,996,996,0
|
|
20241213,160200,32740775044,996,996,996,996,0
|
|
20241213,160100,32740775044,996,996,996,996,0
|
|
20241213,160000,32740775044,996,996,996,996,0
|
|
20241213,155900,32740775044,996,996,996,996,0
|
|
20241213,155800,32740775044,996,996,996,996,0
|
|
20241213,155700,32740775044,996,996,996,996,0
|
|
20241213,155600,32740775044,996,996,996,996,0
|
|
20241213,155500,32740775044,996,996,996,996,0
|
|
20241213,155400,32740775044,996,996,996,996,0
|
|
20241213,155300,32740775044,996,996,996,996,0
|
|
20241213,155200,32740775044,996,996,996,996,0
|
|
20241213,155100,32740775044,996,996,996,996,0
|
|
20241213,155000,32740775044,996,996,996,996,0
|
|
20241213,154900,32740775044,996,996,996,996,0
|
|
20241213,154800,32740775044,996,996,996,996,0
|
|
20241213,154700,32740775044,996,996,996,996,0
|
|
20241213,154600,32740775044,996,996,996,996,0
|
|
20241213,154500,32740775044,996,996,996,996,0
|
|
20241213,154400,32740775044,996,996,996,996,0
|
|
20241213,154300,32740775044,996,996,996,996,0
|
|
20241213,154200,32740775044,996,996,996,996,0
|
|
20241213,154100,32740775044,996,996,996,996,0
|
|
20241213,154000,32740775044,996,996,996,996,0
|
|
20241213,153900,32740775044,996,996,996,996,0
|
|
20241213,153800,32740775044,996,996,996,996,0
|
|
20241213,153700,32740775044,996,996,996,996,0
|
|
20241213,153600,32740775044,996,996,996,996,0
|
|
20241213,153500,32740775044,996,996,996,996,0
|
|
20241213,153400,32740775044,996,996,996,996,264851
|
|
20241213,153300,32740775044,996,996,996,996,0
|
|
20241213,153200,32740775044,996,996,996,996,0
|
|
20241213,153100,32740775044,996,996,996,996,0
|
|
20241213,153000,32740775044,996,996,996,996,264851
|
|
20241213,152900,32476983448,995,995,995,995,0
|
|
20241213,152800,32476983448,995,995,995,995,0
|
|
20241213,152700,32476983448,995,995,995,995,0
|
|
20241213,152600,32476983448,995,995,995,995,0
|
|
20241213,152500,32476983448,995,995,995,995,0
|
|
20241213,152400,32476983448,995,995,995,995,0
|
|
20241213,152300,32476983448,995,995,995,995,0
|
|
20241213,152200,32476983448,995,995,995,995,0
|
|
20241213,152100,32476983448,995,995,995,995,0
|
|
20241213,152000,32476983448,995,995,995,995,0
|
|
20241213,151900,32476983448,995,995,995,994,70153
|
|
20241213,151800,32407188893,995,993,995,993,148934
|
|
20241213,151700,32259124101,993,992,993,991,63024
|
|
20241213,151600,32196568435,992,991,992,991,89134
|
|
20241213,151500,32108166765,991,991,993,991,31355
|
|
20241213,151400,32077077160,991,989,991,989,52865
|
|
20241213,151300,32024754502,990,990,990,989,33104
|
|
20241213,151200,31991985503,990,988,990,988,36759
|
|
20241213,151100,31955642021,988,987,988,986,36468
|
|
20241213,151000,31919639625,987,987,987,986,53333
|
|
20241213,150900,31867001706,987,986,987,985,19615
|
|
20241213,150800,31847662891,986,987,987,985,23713
|
|
20241213,150700,31824279673,986,985,986,985,55958
|
|
20241213,150600,31769114961,985,987,987,985,17881
|
|
20241213,150500,31751485191,987,986,987,984,84295
|
|
20241213,150400,31668432137,986,985,986,985,25285
|
|
20241213,150300,31643515050,986,985,986,985,39746
|
|
20241213,150200,31604353046,986,984,986,984,29548
|
|
20241213,150100,31575244199,984,983,986,982,62702
|
|
20241213,150000,31513533298,983,982,984,981,52664
|
|
20241213,145900,31461784244,982,982,982,981,42024
|
|
20241213,145800,31420539649,981,979,982,979,32081
|
|
20241213,145700,31389077994,979,979,980,976,16249
|
|
20241213,145600,31373183772,976,979,980,975,48243
|
|
20241213,145500,31325976988,979,975,979,973,97771
|
|
20241213,145400,31230620694,975,978,979,974,142986
|
|
20241213,145300,31091067011,978,980,981,978,141862
|
|
20241213,145200,30952078010,980,983,984,980,170665
|
|
20241213,145100,30784684699,983,986,986,983,163826
|
|
20241213,145000,30623362314,986,988,988,986,249658
|
|
20241213,144900,30377085758,988,989,990,988,119883
|
|
20241213,144800,30258617846,989,989,990,989,143924
|
|
20241213,144700,30116275655,989,989,990,989,74114
|
|
20241213,144600,30042968206,989,990,991,989,45759
|
|
20241213,144500,29997681681,990,990,991,990,18486
|
|
20241213,144400,29979378032,991,991,991,990,13405
|
|
20241213,144300,29966106204,991,990,991,990,20235
|
|
20241213,144200,29946070371,991,991,991,990,33693
|
|
20241213,144100,29912713732,991,990,991,990,39020
|
|
20241213,144000,29874078535,990,991,991,990,7239
|
|
20241213,143900,29866909990,991,990,991,990,5793
|
|
20241213,143800,29861171316,990,990,991,990,26736
|
|
20241213,143700,29834701218,990,990,991,989,36335
|
|
20241213,143600,29798729614,989,990,991,989,110957
|
|
20241213,143500,29688885922,990,991,991,990,88426
|
|
20241213,143400,29601329101,991,990,991,990,25597
|
|
20241213,143300,29575977766,990,991,991,990,13246
|
|
20241213,143200,29562858391,991,992,992,991,19321
|
|
20241213,143100,29543711164,991,992,992,991,16655
|
|
20241213,143000,29527205551,991,992,992,991,14695
|
|
20241213,142900,29512633038,992,992,992,991,25090
|
|
20241213,142800,29487764080,991,991,992,990,19877
|
|
20241213,142700,29468064070,991,990,992,990,10957
|
|
20241213,142600,29457211081,990,991,992,990,91253
|
|
20241213,142500,29366779318,991,992,992,991,3256
|
|
20241213,142400,29363552483,991,992,992,991,7462
|
|
20241213,142300,29356152732,992,992,992,991,15037
|
|
20241213,142200,29341248231,992,993,993,992,18886
|
|
20241213,142100,29322509811,992,993,993,992,17560
|
|
20241213,142000,29305086351,993,993,993,993,21830
|
|
20241213,141900,29283409161,993,993,993,992,10733
|
|
20241213,141800,29272755844,993,993,993,992,4910
|
|
20241213,141700,29267883615,994,992,994,992,4557
|
|
20241213,141600,29263359786,992,992,992,991,28590
|
|
20241213,141500,29235002681,991,992,992,991,5833
|
|
20241213,141400,29229218168,992,991,992,991,17762
|
|
20241213,141300,29211612754,991,990,991,990,4648
|
|
20241213,141200,29207008833,990,991,992,990,26354
|
|
20241213,141100,29180892108,991,991,992,991,21390
|
|
20241213,141000,29159693607,991,992,992,991,37668
|
|
20241213,140900,29122350409,991,991,992,991,28467
|
|
20241213,140800,29094135257,991,992,993,991,32436
|
|
20241213,140700,29061965766,992,994,994,992,9175
|
|
20241213,140600,29052853601,994,995,995,993,14458
|
|
20241213,140500,29038488107,994,994,995,994,10229
|
|
20241213,140400,29028318867,994,994,995,994,1835
|
|
20241213,140300,29026493628,994,994,995,994,10566
|
|
20241213,140200,29015990481,995,996,996,994,7001
|
|
20241213,140100,29009022824,995,995,996,994,5810
|
|
20241213,140000,29003241829,994,996,997,994,12717
|
|
20241213,135900,28990580549,996,995,997,995,9376
|
|
20241213,135800,28981237489,995,993,995,993,5350
|
|
20241213,135700,28975915134,993,992,994,992,45966
|
|
20241213,135600,28930235774,992,993,994,992,8460
|
|
20241213,135500,28921836835,992,993,994,992,13555
|
|
20241213,135400,28908381099,993,992,993,992,6404
|
|
20241213,135300,28902024303,992,993,994,992,9752
|
|
20241213,135200,28892341522,993,993,994,993,6609
|
|
20241213,135100,28885778345,993,994,995,993,68388
|
|
20241213,135000,28817859878,994,994,995,993,18131
|
|
20241213,134900,28799840805,994,998,998,994,33394
|
|
20241213,134800,28766573063,998,997,998,996,54470
|
|
20241213,134700,28712256329,997,996,998,996,18119
|
|
20241213,134600,28694190631,996,995,996,995,14026
|
|
20241213,134500,28680224296,995,992,995,992,118617
|
|
20241213,134400,28562303961,992,992,992,991,13054
|
|
20241213,134300,28549357806,992,993,993,992,9705
|
|
20241213,134200,28539726572,993,993,993,992,3035
|
|
20241213,134100,28536712827,993,992,993,992,1418
|
|
20241213,134000,28535304978,993,992,993,991,13386
|
|
20241213,133900,28522026069,991,990,992,990,7512
|
|
20241213,133800,28514582372,990,991,991,989,25742
|
|
20241213,133700,28489085953,990,990,991,990,4271
|
|
20241213,133600,28484856152,991,990,991,989,19534
|
|
20241213,133500,28465518496,990,990,990,989,20473
|
|
20241213,133400,28445255391,990,990,991,990,23770
|
|
20241213,133300,28421719877,990,991,991,990,7272
|
|
20241213,133200,28414520346,991,991,991,990,6325
|
|
20241213,133100,28408253871,991,991,991,990,29578
|
|
20241213,133000,28378971203,991,990,991,990,98461
|
|
20241213,132900,28281490258,990,989,990,989,15601
|
|
20241213,132800,28266055049,990,990,990,989,8043
|
|
20241213,132700,28258092505,990,990,991,989,14407
|
|
20241213,132600,28243828530,990,991,991,989,65020
|
|
20241213,132500,28179461825,991,991,991,990,6746
|
|
20241213,132400,28172780562,990,991,991,990,14397
|
|
20241213,132300,28158524679,991,990,991,990,8722
|
|
20241213,132200,28149888930,991,991,991,990,20968
|
|
20241213,132100,28129125249,991,991,991,990,44524
|
|
20241213,132000,28085011341,991,990,991,990,13395
|
|
20241213,131900,28071748088,990,990,991,990,47612
|
|
20241213,131800,28024609887,990,991,991,990,23837
|
|
20241213,131700,28001003623,991,991,991,990,14777
|
|
20241213,131600,27986363564,990,991,991,990,11617
|
|
20241213,131500,27974853565,990,991,991,990,5344
|
|
20241213,131400,27969559282,991,991,991,990,3465
|
|
20241213,131300,27966127560,990,990,991,990,44857
|
|
20241213,131200,27921715799,990,990,991,990,4354
|
|
20241213,131100,27917405237,990,991,991,990,22164
|
|
20241213,131000,27895454795,990,991,991,990,35251
|
|
20241213,130900,27860554137,991,991,991,990,6211
|
|
20241213,130800,27854399635,991,990,991,990,22841
|
|
20241213,130700,27831777193,991,991,991,990,51704
|
|
20241213,130600,27780569822,991,991,992,991,8152
|
|
20241213,130500,27772488992,991,991,992,990,7503
|
|
20241213,130400,27765052360,991,993,993,991,12098
|
|
20241213,130300,27753060558,992,991,993,991,10988
|
|
20241213,130200,27742161368,992,991,992,991,9553
|
|
20241213,130100,27732694326,991,991,991,990,21526
|
|
20241213,130000,27711381702,991,991,991,990,55313
|
|
20241213,125900,27656616466,991,990,991,990,20838
|
|
20241213,125800,27635978433,991,991,992,990,79144
|
|
20241213,125700,27557551218,991,992,992,991,14547
|
|
20241213,125600,27543129294,992,992,992,991,6564
|
|
20241213,125500,27536619285,991,992,993,991,15443
|
|
20241213,125400,27521304852,992,991,992,990,56889
|
|
20241213,125300,27464952129,991,991,992,990,33644
|
|
20241213,125200,27431611055,991,991,992,990,47634
|
|
20241213,125100,27384433728,991,992,993,990,10191
|
|
20241213,125000,27374335553,992,993,993,991,19647
|
|
20241213,124900,27354857879,992,992,993,990,137241
|
|
20241213,124800,27218858999,992,993,994,992,29233
|
|
20241213,124700,27189842352,993,994,994,993,12403
|
|
20241213,124600,27177524042,994,994,994,993,7634
|
|
20241213,124500,27169936809,994,995,995,994,14174
|
|
20241213,124400,27155845759,994,995,995,994,10038
|
|
20241213,124300,27145860602,995,996,996,995,13351
|
|
20241213,124200,27132576227,996,995,996,995,6175
|
|
20241213,124100,27126428638,995,994,996,993,12265
|
|
20241213,124000,27114232900,995,995,995,993,6642
|
|
20241213,123900,27107633136,995,994,995,993,10155
|
|
20241213,123800,27097541959,994,994,994,994,13267
|
|
20241213,123700,27084354561,994,994,994,993,14275
|
|
20241213,123600,27070177497,994,993,994,993,26495
|
|
20241213,123500,27043847370,994,993,994,993,9229
|
|
20241213,123400,27034682963,993,993,993,992,50709
|
|
20241213,123300,26984370827,992,993,993,992,26876
|
|
20241213,123200,26957700064,993,993,993,992,8152
|
|
20241213,123100,26949608271,992,993,994,992,14794
|
|
20241213,123000,26934918029,994,994,994,993,12903
|
|
20241213,122900,26922093680,994,992,994,992,11735
|
|
20241213,122800,26910443551,992,993,993,991,18878
|
|
20241213,122700,26891716737,993,992,993,992,13700
|
|
20241213,122600,26878121261,992,992,992,991,23591
|
|
20241213,122500,26854719089,992,991,992,991,6305
|
|
20241213,122400,26848469185,991,991,992,991,28000
|
|
20241213,122300,26820720116,991,992,992,991,13521
|
|
20241213,122200,26807308360,992,993,993,991,70286
|
|
20241213,122100,26737616789,993,994,994,992,21153
|
|
20241213,122000,26716613711,993,994,995,992,37328
|
|
20241213,121900,26679527520,994,994,995,994,8659
|
|
20241213,121800,26670914205,995,994,995,993,19635
|
|
20241213,121700,26651398595,994,993,994,993,3979
|
|
20241213,121600,26647444731,993,993,994,992,23527
|
|
20241213,121500,26624094255,992,993,993,992,8516
|
|
20241213,121400,26615639435,993,992,993,992,9025
|
|
20241213,121300,26606683254,992,992,993,991,21090
|
|
20241213,121200,26585761289,992,993,993,992,33620
|
|
20241213,121100,26552405609,993,993,993,992,12114
|
|
20241213,121000,26540380323,992,993,993,992,11016
|
|
20241213,120900,26529443170,992,993,993,992,5411
|
|
20241213,120800,26524070618,993,994,994,992,10300
|
|
20241213,120700,26513841435,996,996,996,993,39892
|
|
20241213,120600,26474153353,996,994,996,993,18164
|
|
20241213,120500,26456081528,994,995,995,993,9842
|
|
20241213,120400,26446300368,994,992,994,991,44535
|
|
20241213,120300,26402120395,992,992,992,991,30717
|
|
20241213,120200,26371652231,992,992,992,991,8078
|
|
20241213,120100,26363646089,991,991,992,991,15393
|
|
20241213,120000,26348387772,991,992,992,991,13984
|
|
20241213,115900,26334526184,992,994,994,991,49485
|
|
20241213,115800,26285426146,993,995,995,993,17341
|
|
20241213,115700,26268184390,995,992,996,991,28870
|
|
20241213,115600,26239513909,991,992,992,990,66560
|
|
20241213,115500,26173589052,991,993,993,991,90354
|
|
20241213,115400,26084028464,993,994,994,992,31510
|
|
20241213,115300,26052755552,994,995,995,993,29918
|
|
20241213,115200,26023040220,995,995,995,994,21728
|
|
20241213,115100,26001439732,995,992,996,992,27246
|
|
20241213,115000,25974363049,993,992,993,991,53448
|
|
20241213,114900,25921368253,992,996,996,991,155402
|
|
20241213,114800,25766975248,996,995,997,995,28112
|
|
20241213,114700,25738988473,996,996,997,995,52105
|
|
20241213,114600,25687108014,997,997,997,995,44068
|
|
20241213,114500,25643202544,997,997,997,996,45133
|
|
20241213,114400,25598227725,996,1001,1001,996,120237
|
|
20241213,114300,25478275769,1001,1002,1002,1001,7078
|
|
20241213,114200,25471189390,1001,1000,1002,1000,4757
|
|
20241213,114100,25466430261,1001,1001,1001,1000,3925
|
|
20241213,114000,25462503865,1000,1001,1001,1000,3897
|
|
20241213,113900,25458603990,1001,1000,1001,1000,47069
|
|
20241213,113800,25411530335,1000,1001,1001,1000,9988
|
|
20241213,113700,25401532795,1002,1002,1002,1001,30077
|
|
20241213,113600,25371414780,1002,1002,1002,1001,12583
|
|
20241213,113500,25358813444,1002,1003,1004,1000,70493
|
|
20241213,113400,25288218241,1002,1005,1005,1002,9349
|
|
20241213,113300,25278837401,1004,1004,1005,1004,27845
|
|
20241213,113200,25250875953,1004,1005,1005,1004,1377
|
|
20241213,113100,25249493220,1005,1005,1007,1005,33251
|
|
20241213,113000,25216045338,1004,1004,1005,1002,15956
|
|
20241213,112900,25200024651,1003,1003,1003,1002,13242
|
|
20241213,112800,25186743121,1002,1003,1005,1002,25603
|
|
20241213,112700,25161042835,1003,1002,1003,1002,5220
|
|
20241213,112600,25155807470,1002,1002,1003,1001,14869
|
|
20241213,112500,25140909061,1002,1001,1002,1000,17837
|
|
20241213,112400,25123055535,1001,1001,1001,1000,17805
|
|
20241213,112300,25105250472,1000,1000,1001,1000,11835
|
|
20241213,112200,25093413735,1000,1001,1001,1000,16015
|
|
20241213,112100,25077382980,1001,1003,1003,1001,28611
|
|
20241213,112000,25048721371,1003,1004,1004,1003,12385
|
|
20241213,111900,25036298865,1003,1004,1006,1003,7068
|
|
20241213,111800,25029205228,1004,1009,1009,1004,42094
|
|
20241213,111700,24986855576,1009,1008,1009,1007,21458
|
|
20241213,111600,24965224582,1007,1006,1008,1006,27531
|
|
20241213,111500,24937517060,1006,1005,1008,1005,27261
|
|
20241213,111400,24910091948,1005,1005,1008,1005,41674
|
|
20241213,111300,24868168866,1004,1003,1005,1002,15778
|
|
20241213,111200,24852333503,1003,1002,1004,1002,7553
|
|
20241213,111100,24844759892,1001,1000,1001,1000,17886
|
|
20241213,111000,24826869741,999,998,1000,998,28743
|
|
20241213,110900,24798152177,999,998,999,997,28410
|
|
20241213,110800,24769798256,997,999,1000,997,60352
|
|
20241213,110700,24709561789,1000,1000,1000,999,6079
|
|
20241213,110600,24703488339,1000,998,1000,998,37902
|
|
20241213,110500,24665628932,999,999,999,998,16899
|
|
20241213,110400,24648749683,999,999,1000,998,38477
|
|
20241213,110300,24610299787,999,1000,1000,999,26397
|
|
20241213,110200,24583926299,1000,999,1000,999,18549
|
|
20241213,110100,24565395101,999,997,999,997,31144
|
|
20241213,110000,24534340248,998,999,999,997,31241
|
|
20241213,105900,24503160187,999,997,999,997,30044
|
|
20241213,105800,24473180013,998,998,998,997,33254
|
|
20241213,105700,24440004819,998,998,999,997,54269
|
|
20241213,105600,24385835084,999,999,1000,998,63064
|
|
20241213,105500,24322843559,999,1001,1001,999,183937
|
|
20241213,105400,24138975093,1000,1001,1001,1000,50367
|
|
20241213,105300,24088562756,1001,1003,1003,1001,70333
|
|
20241213,105200,24018150837,1003,1003,1004,1001,84149
|
|
20241213,105100,23933771359,1003,1006,1006,1003,103623
|
|
20241213,105000,23829809185,1005,1006,1006,1005,17584
|
|
20241213,104900,23812133985,1006,1008,1008,1004,26225
|
|
20241213,104800,23785780607,1007,1009,1009,1007,20468
|
|
20241213,104700,23765153473,1009,1010,1010,1008,20004
|
|
20241213,104600,23744965346,1009,1009,1010,1008,7012
|
|
20241213,104500,23737888606,1009,1009,1010,1006,18199
|
|
20241213,104400,23719525819,1009,1009,1010,1004,12131
|
|
20241213,104300,23707298352,1009,1004,1010,1003,120343
|
|
20241213,104200,23586178094,1004,1005,1005,1003,17942
|
|
20241213,104100,23568159452,1005,1006,1006,1005,21180
|
|
20241213,104000,23546872372,1006,1007,1007,1005,18458
|
|
20241213,103900,23528295717,1007,1003,1008,1003,14363
|
|
20241213,103800,23513841789,1003,1008,1009,1003,49075
|
|
20241213,103700,23464460131,1008,1005,1008,1005,24444
|
|
20241213,103600,23439837608,1005,1004,1005,1003,8280
|
|
20241213,103500,23431522006,1004,1007,1008,1003,26288
|
|
20241213,103400,23405100488,1007,1007,1008,1004,47286
|
|
20241213,103300,23357482338,1007,1007,1009,1007,51397
|
|
20241213,103200,23305694493,1007,1005,1007,1004,33289
|
|
20241213,103100,23272191565,1005,1004,1005,1003,14855
|
|
20241213,103000,23257276663,1004,1004,1004,1002,10372
|
|
20241213,102900,23246871452,1004,1002,1004,1001,56443
|
|
20241213,102800,23190310991,1002,1002,1004,1001,27086
|
|
20241213,102700,23163182659,1001,1002,1002,1001,47938
|
|
20241213,102600,23115184767,1001,1002,1002,1001,28806
|
|
20241213,102500,23086340007,1001,1002,1003,1001,31920
|
|
20241213,102400,23054374020,1002,1003,1004,1002,9548
|
|
20241213,102300,23044800665,1004,1005,1006,1003,54831
|
|
20241213,102200,22989706042,1005,1003,1006,1002,45559
|
|
20241213,102100,22943950928,1003,1002,1003,1001,40803
|
|
20241213,102000,22903071298,1002,1002,1003,1001,40674
|
|
20241213,101900,22862315437,1003,1006,1006,1001,57148
|
|
20241213,101800,22804971456,1007,1008,1008,1004,47051
|
|
20241213,101700,22757640102,1007,1005,1008,1004,16882
|
|
20241213,101600,22740671056,1005,1008,1008,1001,50852
|
|
20241213,101500,22689560666,1008,998,1008,996,209857
|
|
20241213,101400,22479629032,998,996,999,994,153444
|
|
20241213,101300,22326807765,996,998,999,995,159249
|
|
20241213,101200,22168069164,999,1002,1002,998,143307
|
|
20241213,101100,22024778016,1001,1001,1002,1000,116303
|
|
20241213,101000,21908369200,1001,1006,1006,1001,63213
|
|
20241213,100900,21844968152,1006,1010,1011,1006,58674
|
|
20241213,100800,21785823596,1010,1008,1012,1007,89746
|
|
20241213,100700,21695278345,1008,1004,1008,1003,38890
|
|
20241213,100600,21656179458,1005,1001,1005,1001,74837
|
|
20241213,100500,21581222655,1002,1003,1003,1001,43927
|
|
20241213,100400,21537225196,1003,1005,1006,1000,68732
|
|
20241213,100300,21468350012,1005,1000,1007,996,195446
|
|
20241213,100200,21272900671,1000,1009,1010,999,335035
|
|
20241213,100100,20936803159,1009,1006,1009,1004,161901
|
|
20241213,100000,20773887170,1004,1015,1015,1004,335937
|
|
20241213,095900,20435090916,1015,1016,1018,1013,141851
|
|
20241213,095800,20291054872,1015,1015,1017,1015,37313
|
|
20241213,095700,20253168152,1016,1015,1017,1013,76040
|
|
20241213,095600,20176048398,1015,1022,1022,1015,199903
|
|
20241213,095500,19972456723,1024,1017,1024,1017,123567
|
|
20241213,095400,19846410321,1017,1013,1017,1013,78437
|
|
20241213,095300,19766809644,1013,1015,1015,1013,88370
|
|
20241213,095200,19677199378,1014,1015,1017,1013,136892
|
|
20241213,095100,19538347380,1016,1017,1018,1016,64844
|
|
20241213,095000,19472416004,1018,1016,1019,1012,123806
|
|
20241213,094900,19346798517,1017,1021,1023,1015,116127
|
|
20241213,094800,19228391329,1021,1019,1021,1015,122434
|
|
20241213,094700,19103624030,1015,1022,1027,1011,355678
|
|
20241213,094600,18741542369,1022,1030,1030,1022,181537
|
|
20241213,094500,18555362620,1029,1028,1030,1027,218987
|
|
20241213,094400,18330065661,1029,1032,1032,1027,191275
|
|
20241213,094300,18133189754,1032,1032,1035,1030,347357
|
|
20241213,094200,17774672102,1032,1032,1033,1030,209622
|
|
20241213,094100,17558433090,1032,1031,1033,1030,246400
|
|
20241213,094000,17304412044,1031,1028,1034,1009,432577
|
|
20241213,093900,16862193287,1028,1042,1046,1025,484169
|
|
20241213,093800,16359525688,1043,1057,1061,1035,1043209
|
|
20241213,093700,15266200004,1059,1056,1062,1052,507553
|
|
20241213,093600,14729062156,1056,1068,1070,1053,1018281
|
|
20241213,093500,13647518466,1068,1055,1069,1053,912961
|
|
20241213,093400,12679240658,1056,1049,1067,1049,1186656
|
|
20241213,093300,11422777361,1050,1050,1050,1045,704491
|
|
20241213,093200,10683992536,1049,1049,1060,1040,1118526
|
|
20241213,093100,9511165070,1049,1039,1050,1033,1358668
|
|
20241213,093000,8094216044,1039,1031,1040,1028,856545
|
|
20241213,092900,7206890633,1031,1010,1046,1010,1529880
|
|
20241213,092800,5630780128,1010,1002,1010,998,350557
|
|
20241213,092700,5278489262,1002,988,1005,986,492197
|
|
20241213,092600,4787397355,989,986,989,984,67731
|
|
20241213,092500,4720586354,986,984,989,981,81272
|
|
20241213,092400,4640478326,984,978,984,975,200205
|
|
20241213,092300,4444695124,978,981,981,978,100948
|
|
20241213,092200,4345841555,980,983,983,980,64344
|
|
20241213,092100,4282700425,983,981,984,979,156372
|
|
20241213,092000,4129362352,981,987,987,980,102796
|
|
20241213,091900,4028387257,987,989,990,986,74153
|
|
20241213,091800,3955153317,989,993,993,988,71225
|
|
20241213,091700,3884538483,993,992,993,990,28189
|
|
20241213,091600,3856564587,993,991,993,988,106966
|
|
20241213,091500,3750662626,991,995,995,991,83507
|
|
20241213,091400,3667697949,995,993,996,992,82160
|
|
20241213,091300,3585950031,994,996,997,993,127468
|
|
20241213,091200,3459227630,996,992,996,990,80647
|
|
20241213,091100,3379194387,992,985,993,983,157069
|
|
20241213,091000,3223952830,986,985,988,980,128891
|
|
20241213,090900,3097156866,985,987,990,980,191134
|
|
20241213,090800,2909212072,987,996,997,987,214406
|
|
20241213,090700,2696505537,996,999,1000,995,164189
|
|
20241213,090600,2532789893,999,993,1002,991,195602
|
|
20241213,090500,2337451744,993,998,1005,991,422932
|
|
20241213,090400,1914618985,998,994,998,988,290942
|
|
20241213,090300,1625785502,997,976,1000,976,298502
|
|
20241213,090200,1331097524,976,966,978,966,145668
|
|
20241213,090100,1189515412,969,961,969,954,524296
|
|
20241213,090000,686732298,961,978,978,961,703299
|