577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,183400,14468810538,994,994,994,994,90228
|
|
20241217,183300,14468810538,994,994,994,994,0
|
|
20241217,183200,14468810538,994,994,994,994,0
|
|
20241217,183100,14468810538,994,994,994,994,0
|
|
20241217,183000,14468810538,994,994,994,994,0
|
|
20241217,182900,14468810538,994,994,994,994,0
|
|
20241217,182800,14468810538,994,994,994,994,0
|
|
20241217,182700,14468810538,994,994,994,994,0
|
|
20241217,182600,14468810538,994,994,994,994,0
|
|
20241217,182500,14468810538,994,994,994,994,0
|
|
20241217,182400,14468810538,994,994,994,994,0
|
|
20241217,182300,14468810538,994,994,994,994,0
|
|
20241217,182200,14468810538,994,994,994,994,0
|
|
20241217,182100,14468810538,994,994,994,994,0
|
|
20241217,182000,14468810538,994,994,994,994,0
|
|
20241217,181900,14468810538,994,994,994,994,0
|
|
20241217,181800,14468810538,994,994,994,994,0
|
|
20241217,181700,14468810538,994,994,994,994,0
|
|
20241217,181600,14468810538,994,994,994,994,0
|
|
20241217,181500,14468810538,994,994,994,994,0
|
|
20241217,181400,14468810538,994,994,994,994,0
|
|
20241217,181300,14468810538,994,994,994,994,0
|
|
20241217,181200,14468810538,994,994,994,994,0
|
|
20241217,181100,14468810538,994,994,994,994,0
|
|
20241217,181000,14468810538,994,994,994,994,0
|
|
20241217,180900,14468810538,994,994,994,994,0
|
|
20241217,180800,14468810538,994,994,994,994,0
|
|
20241217,180700,14468810538,994,994,994,994,0
|
|
20241217,180600,14468810538,994,994,994,994,0
|
|
20241217,180500,14468810538,994,994,994,994,0
|
|
20241217,180400,14468810538,994,994,994,994,90228
|
|
20241217,180300,14468810538,994,994,994,994,0
|
|
20241217,180200,14468810538,994,994,994,994,0
|
|
20241217,180100,14468810538,994,994,994,994,0
|
|
20241217,180000,14468810538,994,994,994,994,0
|
|
20241217,175900,14468810538,994,994,994,994,0
|
|
20241217,175800,14468810538,994,994,994,994,0
|
|
20241217,175700,14468810538,994,994,994,994,0
|
|
20241217,175600,14468810538,994,994,994,994,0
|
|
20241217,175500,14468810538,994,994,994,994,0
|
|
20241217,175400,14468810538,994,994,994,994,0
|
|
20241217,175300,14468810538,994,994,994,994,0
|
|
20241217,175200,14468810538,994,994,994,994,0
|
|
20241217,175100,14468810538,994,994,994,994,0
|
|
20241217,175000,14468810538,994,994,994,994,0
|
|
20241217,174900,14468810538,994,994,994,994,0
|
|
20241217,174800,14468810538,994,994,994,994,0
|
|
20241217,174700,14468810538,994,994,994,994,0
|
|
20241217,174600,14468810538,994,994,994,994,0
|
|
20241217,174500,14468810538,994,994,994,994,0
|
|
20241217,174400,14468810538,994,994,994,994,0
|
|
20241217,174300,14468810538,994,994,994,994,0
|
|
20241217,174200,14468810538,994,994,994,994,0
|
|
20241217,174100,14468810538,994,994,994,994,0
|
|
20241217,174000,14468810538,994,994,994,994,0
|
|
20241217,173900,14468810538,994,994,994,994,0
|
|
20241217,173800,14468810538,994,994,994,994,0
|
|
20241217,173700,14468810538,994,994,994,994,0
|
|
20241217,173600,14468810538,994,994,994,994,0
|
|
20241217,173500,14468810538,994,994,994,994,0
|
|
20241217,173400,14468810538,994,994,994,994,90228
|
|
20241217,173300,14468810538,994,994,994,994,0
|
|
20241217,173200,14468810538,994,994,994,994,0
|
|
20241217,173100,14468810538,994,994,994,994,0
|
|
20241217,173000,14468810538,994,994,994,994,0
|
|
20241217,172900,14468810538,994,994,994,994,0
|
|
20241217,172800,14468810538,994,994,994,994,0
|
|
20241217,172700,14468810538,994,994,994,994,0
|
|
20241217,172600,14468810538,994,994,994,994,0
|
|
20241217,172500,14468810538,994,994,994,994,0
|
|
20241217,172400,14468810538,994,994,994,994,0
|
|
20241217,172300,14468810538,994,994,994,994,0
|
|
20241217,172200,14468810538,994,994,994,994,0
|
|
20241217,172100,14468810538,994,994,994,994,0
|
|
20241217,172000,14468810538,994,994,994,994,0
|
|
20241217,171900,14468810538,994,994,994,994,0
|
|
20241217,171800,14468810538,994,994,994,994,0
|
|
20241217,171700,14468810538,994,994,994,994,0
|
|
20241217,171600,14468810538,994,994,994,994,0
|
|
20241217,171500,14468810538,994,994,994,994,0
|
|
20241217,171400,14468810538,994,994,994,994,0
|
|
20241217,171300,14468810538,994,994,994,994,0
|
|
20241217,171200,14468810538,994,994,994,994,0
|
|
20241217,171100,14468810538,994,994,994,994,0
|
|
20241217,171000,14468810538,994,994,994,994,0
|
|
20241217,170900,14468810538,994,994,994,994,0
|
|
20241217,170800,14468810538,994,994,994,994,0
|
|
20241217,170700,14468810538,994,994,994,994,0
|
|
20241217,170600,14468810538,994,994,994,994,0
|
|
20241217,170500,14468810538,994,994,994,994,0
|
|
20241217,170400,14468810538,994,994,994,994,90228
|
|
20241217,170300,14468810538,994,994,994,994,0
|
|
20241217,170200,14468810538,994,994,994,994,0
|
|
20241217,170100,14468810538,994,994,994,994,0
|
|
20241217,170000,14468810538,994,994,994,994,0
|
|
20241217,165900,14468810538,994,994,994,994,0
|
|
20241217,165800,14468810538,994,994,994,994,0
|
|
20241217,165700,14468810538,994,994,994,994,0
|
|
20241217,165600,14468810538,994,994,994,994,0
|
|
20241217,165500,14468810538,994,994,994,994,0
|
|
20241217,165400,14468810538,994,994,994,994,0
|
|
20241217,165300,14468810538,994,994,994,994,0
|
|
20241217,165200,14468810538,994,994,994,994,0
|
|
20241217,165100,14468810538,994,994,994,994,0
|
|
20241217,165000,14468810538,994,994,994,994,0
|
|
20241217,164900,14468810538,994,994,994,994,0
|
|
20241217,164800,14468810538,994,994,994,994,0
|
|
20241217,164700,14468810538,994,994,994,994,0
|
|
20241217,164600,14468810538,994,994,994,994,0
|
|
20241217,164500,14468810538,994,994,994,994,0
|
|
20241217,164400,14468810538,994,994,994,994,0
|
|
20241217,164300,14468810538,994,994,994,994,0
|
|
20241217,164200,14468810538,994,994,994,994,0
|
|
20241217,164100,14468810538,994,994,994,994,0
|
|
20241217,164000,14468810538,994,994,994,994,0
|
|
20241217,163900,14468810538,994,994,994,994,0
|
|
20241217,163800,14468810538,994,994,994,994,0
|
|
20241217,163700,14468810538,994,994,994,994,0
|
|
20241217,163600,14468810538,994,994,994,994,0
|
|
20241217,163500,14468810538,994,994,994,994,0
|
|
20241217,163400,14468810538,994,994,994,994,90228
|
|
20241217,163300,14468810538,994,994,994,994,0
|
|
20241217,163200,14468810538,994,994,994,994,0
|
|
20241217,163100,14468810538,994,994,994,994,0
|
|
20241217,163000,14468810538,994,994,994,994,0
|
|
20241217,162900,14468810538,994,994,994,994,0
|
|
20241217,162800,14468810538,994,994,994,994,0
|
|
20241217,162700,14468810538,994,994,994,994,0
|
|
20241217,162600,14468810538,994,994,994,994,0
|
|
20241217,162500,14468810538,994,994,994,994,0
|
|
20241217,162400,14468810538,994,994,994,994,0
|
|
20241217,162300,14468810538,994,994,994,994,0
|
|
20241217,162200,14468810538,994,994,994,994,0
|
|
20241217,162100,14468810538,994,994,994,994,0
|
|
20241217,162000,14468810538,994,994,994,994,0
|
|
20241217,161900,14468810538,994,994,994,994,0
|
|
20241217,161800,14468810538,994,994,994,994,0
|
|
20241217,161700,14468810538,994,994,994,994,0
|
|
20241217,161600,14468810538,994,994,994,994,0
|
|
20241217,161500,14468810538,994,994,994,994,0
|
|
20241217,161400,14468810538,994,994,994,994,0
|
|
20241217,161300,14468810538,994,994,994,994,0
|
|
20241217,161200,14468810538,994,994,994,994,0
|
|
20241217,161100,14468810538,994,994,994,994,0
|
|
20241217,161000,14468810538,994,994,994,994,0
|
|
20241217,160900,14468810538,994,994,994,994,0
|
|
20241217,160800,14468810538,994,994,994,994,0
|
|
20241217,160700,14468810538,994,994,994,994,0
|
|
20241217,160600,14468810538,994,994,994,994,0
|
|
20241217,160500,14468810538,994,994,994,994,0
|
|
20241217,160400,14468810538,994,994,994,994,90228
|
|
20241217,160300,14468810538,994,994,994,994,0
|
|
20241217,160200,14468810538,994,994,994,994,0
|
|
20241217,160100,14468810538,994,994,994,994,0
|
|
20241217,160000,14468810538,994,994,994,994,0
|
|
20241217,155900,14468810538,994,994,994,994,0
|
|
20241217,155800,14468810538,994,994,994,994,0
|
|
20241217,155700,14468810538,994,994,994,994,0
|
|
20241217,155600,14468810538,994,994,994,994,0
|
|
20241217,155500,14468810538,994,994,994,994,0
|
|
20241217,155400,14468810538,994,994,994,994,0
|
|
20241217,155300,14468810538,994,994,994,994,0
|
|
20241217,155200,14468810538,994,994,994,994,0
|
|
20241217,155100,14468810538,994,994,994,994,0
|
|
20241217,155000,14468810538,994,994,994,994,0
|
|
20241217,154900,14468810538,994,994,994,994,0
|
|
20241217,154800,14468810538,994,994,994,994,0
|
|
20241217,154700,14468810538,994,994,994,994,0
|
|
20241217,154600,14468810538,994,994,994,994,0
|
|
20241217,154500,14468810538,994,994,994,994,0
|
|
20241217,154400,14468810538,994,994,994,994,0
|
|
20241217,154300,14468810538,994,994,994,994,0
|
|
20241217,154200,14468810538,994,994,994,994,0
|
|
20241217,154100,14468810538,994,994,994,994,0
|
|
20241217,154000,14468810538,994,994,994,994,0
|
|
20241217,153900,14468810538,994,994,994,994,0
|
|
20241217,153800,14468810538,994,994,994,994,0
|
|
20241217,153700,14468810538,994,994,994,994,0
|
|
20241217,153600,14468810538,994,994,994,994,0
|
|
20241217,153500,14468810538,994,994,994,994,0
|
|
20241217,153400,14468810538,994,994,994,994,90228
|
|
20241217,153300,14468810538,994,994,994,994,0
|
|
20241217,153200,14468810538,994,994,994,994,0
|
|
20241217,153100,14468810538,994,994,994,994,0
|
|
20241217,153000,14468810538,994,994,994,994,90228
|
|
20241217,152900,14379123906,993,993,993,993,0
|
|
20241217,152800,14379123906,993,993,993,993,0
|
|
20241217,152700,14379123906,993,993,993,993,0
|
|
20241217,152600,14379123906,993,993,993,993,0
|
|
20241217,152500,14379123906,993,993,993,993,0
|
|
20241217,152400,14379123906,993,993,993,993,0
|
|
20241217,152300,14379123906,993,993,993,993,0
|
|
20241217,152200,14379123906,993,993,993,993,0
|
|
20241217,152100,14379123906,993,993,993,993,0
|
|
20241217,152000,14379123906,993,993,993,993,0
|
|
20241217,151900,14379123906,993,994,995,993,44499
|
|
20241217,151800,14334894773,993,994,995,993,25564
|
|
20241217,151700,14309491631,994,994,995,994,40585
|
|
20241217,151600,14269127306,994,995,996,994,50917
|
|
20241217,151500,14218451654,995,995,996,995,21379
|
|
20241217,151400,14197159189,996,994,996,994,48168
|
|
20241217,151300,14149236360,994,994,995,993,29795
|
|
20241217,151200,14119612707,995,994,995,994,21336
|
|
20241217,151100,14098398466,994,994,994,993,21444
|
|
20241217,151000,14077083430,994,994,994,993,9452
|
|
20241217,150900,14067692861,993,994,994,993,5870
|
|
20241217,150800,14061862357,994,994,994,993,15214
|
|
20241217,150700,14046746525,994,992,994,992,43516
|
|
20241217,150600,14003513840,993,992,993,991,9179
|
|
20241217,150500,13994408307,992,990,992,990,13028
|
|
20241217,150400,13981503518,990,990,991,990,16680
|
|
20241217,150300,13964985604,990,991,991,990,14744
|
|
20241217,150200,13950374700,991,990,991,989,56388
|
|
20241217,150100,13894550856,990,989,990,988,6006
|
|
20241217,150000,13888611620,988,990,990,988,6423
|
|
20241217,145900,13882257625,989,991,991,988,67086
|
|
20241217,145800,13815866050,991,991,991,989,5792
|
|
20241217,145700,13810128708,990,990,990,989,7258
|
|
20241217,145600,13802944126,990,991,991,990,83080
|
|
20241217,145500,13720690719,991,992,992,991,24395
|
|
20241217,145400,13696515048,991,991,992,991,11488
|
|
20241217,145300,13685126037,991,992,992,991,3657
|
|
20241217,145200,13681500960,991,991,992,991,92240
|
|
20241217,145100,13590074113,992,991,992,991,1660
|
|
20241217,145000,13588428901,991,992,992,991,19021
|
|
20241217,144900,13569564350,992,992,992,991,36235
|
|
20241217,144800,13533621743,992,993,993,992,6798
|
|
20241217,144700,13526878122,992,994,994,992,10031
|
|
20241217,144600,13516917737,993,993,994,993,6951
|
|
20241217,144500,13510015181,994,993,994,993,11346
|
|
20241217,144400,13498739413,994,993,994,992,18779
|
|
20241217,144300,13480095486,994,993,994,993,13270
|
|
20241217,144200,13466917311,993,994,994,993,5668
|
|
20241217,144100,13461288496,994,995,995,994,4009
|
|
20241217,144000,13457303350,995,994,995,994,17911
|
|
20241217,143900,13439498577,994,994,995,994,12835
|
|
20241217,143800,13426730207,994,995,995,994,5503
|
|
20241217,143700,13421255870,994,995,995,994,3067
|
|
20241217,143600,13418206965,995,994,995,994,11690
|
|
20241217,143500,13406586904,994,994,994,993,7251
|
|
20241217,143400,13399380835,993,993,993,993,3823
|
|
20241217,143300,13395584596,994,993,994,993,16556
|
|
20241217,143200,13379133534,993,993,994,993,9234
|
|
20241217,143100,13369962876,993,993,994,993,3603
|
|
20241217,143000,13366383073,993,993,993,993,5948
|
|
20241217,142900,13360476709,993,993,993,993,2909
|
|
20241217,142800,13357588072,993,993,994,993,6112
|
|
20241217,142700,13351518851,993,993,994,993,10968
|
|
20241217,142600,13340627605,993,992,993,992,11546
|
|
20241217,142500,13329163715,992,992,992,992,2917
|
|
20241217,142400,13326270051,992,992,992,991,854
|
|
20241217,142300,13325422886,992,992,992,991,4652
|
|
20241217,142200,13320811564,992,992,992,991,4956
|
|
20241217,142100,13315896213,992,993,993,991,11742
|
|
20241217,142000,13304252109,993,993,993,992,20794
|
|
20241217,141900,13283621867,992,994,994,992,5333
|
|
20241217,141800,13278329727,993,993,993,993,3541
|
|
20241217,141700,13274813514,993,993,993,992,6512
|
|
20241217,141600,13268348426,993,992,993,992,3415
|
|
20241217,141500,13264960156,993,994,994,992,3643
|
|
20241217,141400,13261342756,993,994,994,993,9509
|
|
20241217,141300,13251899208,994,993,994,993,7354
|
|
20241217,141200,13244591861,993,993,994,993,6734
|
|
20241217,141100,13237904997,993,992,993,991,7675
|
|
20241217,141000,13230297676,992,992,992,991,10628
|
|
20241217,140900,13219760657,992,994,994,992,12830
|
|
20241217,140800,13207028139,994,994,994,994,4184
|
|
20241217,140700,13202869243,994,992,994,992,15388
|
|
20241217,140600,13187586285,992,993,993,992,13207
|
|
20241217,140500,13174478584,993,994,994,992,12957
|
|
20241217,140400,13161615610,994,994,994,993,6699
|
|
20241217,140300,13154956909,995,993,995,993,2199
|
|
20241217,140200,13152771995,993,993,994,993,6726
|
|
20241217,140100,13146092065,993,994,994,993,706
|
|
20241217,140000,13145390353,993,995,995,993,4075
|
|
20241217,135900,13141339786,995,993,995,993,7887
|
|
20241217,135800,13133499311,993,994,994,993,4024
|
|
20241217,135700,13129502791,994,992,994,992,8509
|
|
20241217,135600,13121060395,992,994,994,991,33055
|
|
20241217,135500,13088267595,994,994,994,993,6701
|
|
20241217,135400,13081611729,994,995,995,994,1920
|
|
20241217,135300,13079703233,995,994,995,993,10820
|
|
20241217,135200,13068958292,994,993,994,993,2115
|
|
20241217,135100,13066857031,993,995,995,993,9566
|
|
20241217,135000,13057351297,995,995,996,995,2603
|
|
20241217,134900,13054761246,996,996,996,995,6512
|
|
20241217,134800,13048277495,995,996,996,995,5795
|
|
20241217,134700,13042505749,996,994,996,993,14920
|
|
20241217,134600,13027673792,994,993,994,992,2770
|
|
20241217,134500,13024922396,993,993,993,992,4657
|
|
20241217,134400,13020299530,992,997,998,992,31861
|
|
20241217,134300,12988565858,998,999,1000,997,7587
|
|
20241217,134200,12980993079,1000,999,1000,999,28966
|
|
20241217,134100,12952056043,999,999,999,999,46998
|
|
20241217,134000,12905105041,998,999,999,998,17037
|
|
20241217,133900,12888100475,998,998,998,997,26276
|
|
20241217,133800,12861877031,998,997,998,997,3316
|
|
20241217,133700,12858570359,997,997,997,997,8050
|
|
20241217,133600,12850544509,997,996,998,996,19907
|
|
20241217,133500,12830696340,997,997,997,996,9505
|
|
20241217,133400,12821220518,996,994,997,993,36454
|
|
20241217,133300,12784929651,993,994,994,993,7208
|
|
20241217,133200,12777766561,994,995,995,994,2535
|
|
20241217,133100,12775244371,995,995,995,994,20862
|
|
20241217,133000,12754486798,994,995,995,994,7729
|
|
20241217,132900,12746801472,995,994,995,992,15893
|
|
20241217,132800,12731020686,994,994,994,993,15137
|
|
20241217,132700,12715984643,993,994,994,993,1477
|
|
20241217,132600,12714517966,993,995,995,993,7402
|
|
20241217,132500,12707160226,995,994,995,994,7767
|
|
20241217,132400,12699439390,994,995,996,994,14451
|
|
20241217,132300,12685067565,995,994,996,994,19072
|
|
20241217,132200,12666097739,994,995,995,994,6462
|
|
20241217,132100,12659673069,994,995,996,994,7691
|
|
20241217,132000,12652023236,995,995,995,994,31953
|
|
20241217,131900,12620230051,995,994,995,994,16295
|
|
20241217,131800,12604020157,994,994,994,994,6265
|
|
20241217,131700,12597792747,994,994,994,993,1349
|
|
20241217,131600,12596453130,994,993,994,993,13413
|
|
20241217,131500,12583124531,994,993,994,992,7245
|
|
20241217,131400,12575931341,992,993,993,992,2616
|
|
20241217,131300,12573336259,993,993,993,992,8539
|
|
20241217,131200,12564859638,993,992,993,992,6063
|
|
20241217,131100,12558845139,992,992,992,992,6915
|
|
20241217,131000,12551985459,992,990,992,990,10350
|
|
20241217,130900,12541724923,990,991,991,990,5990
|
|
20241217,130800,12535789589,990,989,990,989,15492
|
|
20241217,130700,12520454898,989,989,990,988,4878
|
|
20241217,130600,12515630920,989,989,989,989,5750
|
|
20241217,130500,12509944170,989,989,989,989,1927
|
|
20241217,130400,12508038367,988,988,989,988,4924
|
|
20241217,130300,12503173364,988,989,989,988,1946
|
|
20241217,130200,12501250711,988,989,989,988,1790
|
|
20241217,130100,12499481233,989,989,990,989,19512
|
|
20241217,130000,12480177781,990,990,990,989,7082
|
|
20241217,125900,12473171155,990,990,990,989,1070
|
|
20241217,125800,12472112551,990,990,990,990,6114
|
|
20241217,125700,12466059691,990,990,990,989,6482
|
|
20241217,125600,12459642514,990,992,992,990,7471
|
|
20241217,125500,12452238390,992,992,992,991,2661
|
|
20241217,125400,12449600078,992,992,992,991,588
|
|
20241217,125300,12449016893,992,991,992,991,7338
|
|
20241217,125200,12441742835,991,991,991,990,3650
|
|
20241217,125100,12438127187,991,990,991,990,3813
|
|
20241217,125000,12434348775,990,991,991,990,16379
|
|
20241217,124900,12418127354,991,991,991,990,1065
|
|
20241217,124800,12417072934,991,991,991,990,5358
|
|
20241217,124700,12411764294,990,991,991,990,200
|
|
20241217,124600,12411566175,990,991,991,990,4142
|
|
20241217,124500,12407464535,991,989,991,988,12326
|
|
20241217,124400,12395278805,988,989,989,988,2066
|
|
20241217,124300,12393237472,989,990,990,989,8420
|
|
20241217,124200,12384909995,989,990,991,989,14678
|
|
20241217,124100,12370378940,990,990,991,990,4785
|
|
20241217,124000,12365641779,990,991,991,990,2045
|
|
20241217,123900,12363617219,991,991,991,990,19227
|
|
20241217,123800,12344567262,990,989,991,989,10298
|
|
20241217,123700,12334374286,989,989,990,988,13595
|
|
20241217,123600,12320931681,988,989,989,988,3873
|
|
20241217,123500,12317105098,989,988,989,987,29679
|
|
20241217,123400,12287787301,988,989,989,988,8592
|
|
20241217,123300,12279298257,989,989,989,988,6546
|
|
20241217,123200,12272827351,989,989,989,988,20274
|
|
20241217,123100,12252779198,989,989,989,988,1767
|
|
20241217,123000,12251031636,988,988,989,988,16110
|
|
20241217,122900,12235114450,988,989,990,988,2576
|
|
20241217,122800,12232567738,989,989,989,988,8681
|
|
20241217,122700,12223983254,989,990,990,989,11102
|
|
20241217,122600,12213000064,990,991,991,990,4144
|
|
20241217,122500,12208897401,989,990,991,988,17191
|
|
20241217,122400,12191894729,990,990,990,989,15880
|
|
20241217,122300,12176174639,990,990,991,989,14211
|
|
20241217,122200,12162113327,990,990,991,990,7287
|
|
20241217,122100,12154895996,990,990,991,989,16666
|
|
20241217,122000,12138409303,990,990,990,990,4504
|
|
20241217,121900,12133950343,990,991,991,990,2327
|
|
20241217,121800,12131646098,991,990,991,989,6486
|
|
20241217,121700,12125225120,990,990,991,990,5314
|
|
20241217,121600,12119962278,990,990,991,989,9673
|
|
20241217,121500,12110391866,991,990,991,989,8439
|
|
20241217,121400,12102038965,990,990,990,990,14210
|
|
20241217,121300,12087971065,989,989,990,989,18806
|
|
20241217,121200,12069353159,989,990,990,989,508
|
|
20241217,121100,12068850482,989,989,990,989,14472
|
|
20241217,121000,12054536863,989,989,989,989,1888
|
|
20241217,120900,12052669631,989,989,990,988,4179
|
|
20241217,120800,12048536833,988,989,989,988,10295
|
|
20241217,120700,12038365168,988,990,990,988,6119
|
|
20241217,120600,12032314005,990,989,990,989,3556
|
|
20241217,120500,12028797100,990,990,990,988,28134
|
|
20241217,120400,12000963701,990,991,991,990,125029
|
|
20241217,120300,11877184765,990,992,992,990,19498
|
|
20241217,120200,11857865869,992,991,993,991,18084
|
|
20241217,120100,11839937944,991,991,991,990,7114
|
|
20241217,120000,11832889205,990,991,991,990,6741
|
|
20241217,115900,11826212521,991,991,992,991,5752
|
|
20241217,115800,11820512284,990,990,991,990,2979
|
|
20241217,115700,11817561684,991,991,991,990,6138
|
|
20241217,115600,11811479126,991,991,992,991,7556
|
|
20241217,115500,11803991123,991,993,993,990,15403
|
|
20241217,115400,11788720079,993,993,993,992,1683
|
|
20241217,115300,11787049327,993,991,993,991,5201
|
|
20241217,115200,11781889831,991,991,993,990,62492
|
|
20241217,115100,11719996390,993,993,993,993,97
|
|
20241217,115000,11719900069,991,993,993,991,7097
|
|
20241217,114900,11712858330,993,993,993,993,3220
|
|
20241217,114800,11709660870,993,994,994,991,22406
|
|
20241217,114700,11687439984,994,993,994,992,11782
|
|
20241217,114600,11675747057,992,992,993,992,8186
|
|
20241217,114500,11667626462,992,994,994,992,4195
|
|
20241217,114400,11663461525,994,994,994,993,6167
|
|
20241217,114300,11657331620,994,995,995,994,8084
|
|
20241217,114200,11649295192,995,994,995,994,7397
|
|
20241217,114100,11641938731,995,995,995,995,35256
|
|
20241217,114000,11606859011,995,996,996,995,9560
|
|
20241217,113900,11597341291,996,994,996,994,23427
|
|
20241217,113800,11574032886,994,995,995,994,5462
|
|
20241217,113700,11568599053,995,995,996,994,17248
|
|
20241217,113600,11551441825,996,995,996,995,12054
|
|
20241217,113500,11539445980,996,995,996,995,1889
|
|
20241217,113400,11537564939,995,995,995,994,12306
|
|
20241217,113300,11525321267,995,995,995,994,2189
|
|
20241217,113200,11523145012,995,995,995,994,8189
|
|
20241217,113100,11514997984,995,995,996,994,10617
|
|
20241217,113000,11504434078,995,994,995,994,8020
|
|
20241217,112900,11496454779,994,993,994,992,10075
|
|
20241217,112800,11486449076,993,994,995,993,2512
|
|
20241217,112700,11483952399,995,995,995,993,1787
|
|
20241217,112600,11482174336,995,992,995,992,2547
|
|
20241217,112500,11479645138,992,991,992,991,3303
|
|
20241217,112400,11476368887,991,992,992,991,39940
|
|
20241217,112300,11436786070,992,991,992,990,14128
|
|
20241217,112200,11422789230,991,993,993,991,44847
|
|
20241217,112100,11378334298,992,994,994,991,7784
|
|
20241217,112000,11370614322,994,994,995,991,35692
|
|
20241217,111900,11335199839,993,993,994,993,4856
|
|
20241217,111800,11330376829,993,993,994,992,1067
|
|
20241217,111700,11329317419,993,993,994,992,13353
|
|
20241217,111600,11316062666,993,994,994,992,26935
|
|
20241217,111500,11289329364,993,994,994,993,14614
|
|
20241217,111400,11274815108,994,995,996,994,15681
|
|
20241217,111300,11259227496,995,994,995,994,23965
|
|
20241217,111200,11235399769,995,995,995,994,10902
|
|
20241217,111100,11224559023,996,996,996,995,24885
|
|
20241217,111000,11199796782,996,996,996,995,13432
|
|
20241217,110900,11186426450,995,995,996,995,12693
|
|
20241217,110800,11173786124,995,997,997,995,23331
|
|
20241217,110700,11150560701,996,997,998,996,6982
|
|
20241217,110600,11143599824,997,998,998,997,15546
|
|
20241217,110500,11128095416,997,997,998,997,6380
|
|
20241217,110400,11121730524,996,996,998,996,9916
|
|
20241217,110300,11111838179,996,996,999,996,13422
|
|
20241217,110200,11098467069,996,999,999,996,14939
|
|
20241217,110100,11083559494,999,999,1000,999,40276
|
|
20241217,110000,11043308199,999,999,999,999,4571
|
|
20241217,105900,11038741770,999,999,999,998,17953
|
|
20241217,105800,11020809889,999,998,999,997,12182
|
|
20241217,105700,11008652203,998,998,998,996,15056
|
|
20241217,105600,10993632476,997,996,997,996,6978
|
|
20241217,105500,10986675910,996,997,997,996,19405
|
|
20241217,105400,10967338423,996,995,996,994,11364
|
|
20241217,105300,10956027549,997,996,997,995,14056
|
|
20241217,105200,10942032998,996,996,996,995,37912
|
|
20241217,105100,10904274959,995,997,997,995,11417
|
|
20241217,105000,10892903624,996,996,997,996,6838
|
|
20241217,104900,10886092911,996,996,997,996,2173
|
|
20241217,104800,10883928602,996,994,996,993,26406
|
|
20241217,104700,10857648450,994,993,994,992,18216
|
|
20241217,104600,10839549397,994,995,995,992,10229
|
|
20241217,104500,10829400821,995,995,995,992,39740
|
|
20241217,104400,10789925434,995,995,996,995,22277
|
|
20241217,104300,10767758811,995,996,997,995,8205
|
|
20241217,104200,10759590019,996,996,996,995,6655
|
|
20241217,104100,10752962894,996,997,998,996,26855
|
|
20241217,104000,10726199464,998,998,998,997,4091
|
|
20241217,103900,10722117785,997,999,999,997,9646
|
|
20241217,103800,10712491250,998,998,999,998,29465
|
|
20241217,103700,10683085124,999,999,1000,999,10797
|
|
20241217,103600,10672295106,999,999,999,998,32221
|
|
20241217,103500,10640117929,999,999,999,998,15533
|
|
20241217,103400,10624611155,999,998,999,998,17821
|
|
20241217,103300,10606812425,998,997,998,997,10448
|
|
20241217,103200,10596394962,997,995,997,995,18931
|
|
20241217,103100,10577538639,995,994,995,994,21953
|
|
20241217,103000,10555706740,994,995,995,994,15476
|
|
20241217,102900,10540322953,995,995,996,994,8018
|
|
20241217,102800,10532345049,995,996,996,995,13776
|
|
20241217,102700,10518631013,996,996,996,995,15273
|
|
20241217,102600,10503423435,996,997,997,995,6363
|
|
20241217,102500,10497090649,995,995,998,995,2163
|
|
20241217,102400,10494932107,995,993,998,993,16881
|
|
20241217,102300,10478133259,993,993,995,993,7607
|
|
20241217,102200,10470576109,993,996,997,991,74102
|
|
20241217,102100,10397022092,996,1000,1000,995,11575
|
|
20241217,102000,10385465923,1000,1000,1001,995,62098
|
|
20241217,101900,10323429230,1000,1000,1001,999,72052
|
|
20241217,101800,10251379229,1001,1000,1001,1000,16635
|
|
20241217,101700,10234741291,1000,1000,1001,1000,44659
|
|
20241217,101600,10190075857,1000,999,1001,999,41832
|
|
20241217,101500,10148244595,1000,1000,1001,1000,60456
|
|
20241217,101400,10087763419,1001,1001,1002,999,75509
|
|
20241217,101300,10012260362,1000,1000,1001,999,73875
|
|
20241217,101200,9938382541,999,996,1000,996,67210
|
|
20241217,101100,9871292000,997,997,997,996,26933
|
|
20241217,101000,9844462796,997,993,997,993,29620
|
|
20241217,100900,9815000055,994,992,994,992,60185
|
|
20241217,100800,9755268729,992,993,993,992,23290
|
|
20241217,100700,9732151218,992,994,995,992,49584
|
|
20241217,100600,9682898627,994,993,995,992,16225
|
|
20241217,100500,9666787339,993,991,993,990,28595
|
|
20241217,100400,9638424970,990,989,990,988,40578
|
|
20241217,100300,9598279898,989,989,989,988,9686
|
|
20241217,100200,9588703328,989,989,989,988,22034
|
|
20241217,100100,9566916808,989,991,992,987,114998
|
|
20241217,100000,9453252160,991,989,991,989,23623
|
|
20241217,095900,9429851665,990,990,990,989,25953
|
|
20241217,095800,9404175482,989,989,992,988,139258
|
|
20241217,095700,9266417670,989,991,991,988,97675
|
|
20241217,095600,9169746112,991,992,993,990,58939
|
|
20241217,095500,9111306933,992,992,993,992,47150
|
|
20241217,095400,9064528526,992,996,996,992,49172
|
|
20241217,095300,9015674694,996,995,997,994,17457
|
|
20241217,095200,8998299537,995,997,997,994,71617
|
|
20241217,095100,8927014393,997,996,997,996,16256
|
|
20241217,095000,8910819522,996,995,997,995,9607
|
|
20241217,094900,8901254957,995,997,998,995,62391
|
|
20241217,094800,8839070012,998,998,998,996,36665
|
|
20241217,094700,8802509431,998,1000,1001,997,73521
|
|
20241217,094600,8729114751,1001,1002,1003,999,72478
|
|
20241217,094500,8656532427,1002,999,1003,999,67825
|
|
20241217,094400,8588665506,999,998,999,997,92631
|
|
20241217,094300,8496149460,997,996,997,996,32398
|
|
20241217,094200,8463867792,996,996,997,995,60392
|
|
20241217,094100,8403721250,997,997,997,996,10808
|
|
20241217,094000,8392952443,996,996,997,996,36961
|
|
20241217,093900,8356127342,996,996,997,996,19108
|
|
20241217,093800,8337093554,997,997,997,996,24252
|
|
20241217,093700,8312934030,996,998,998,995,16926
|
|
20241217,093600,8296077663,998,998,999,995,40221
|
|
20241217,093500,8255948663,998,996,998,995,17829
|
|
20241217,093400,8238179922,996,995,999,993,93950
|
|
20241217,093300,8144631870,995,996,999,994,58240
|
|
20241217,093200,8086598709,999,994,999,994,32338
|
|
20241217,093100,8054387400,994,993,994,992,22206
|
|
20241217,093000,8032336729,993,989,993,989,35983
|
|
20241217,092900,7996665562,989,993,993,989,76425
|
|
20241217,092800,7920954875,993,996,996,993,67679
|
|
20241217,092700,7853646922,996,994,998,992,114314
|
|
20241217,092600,7739720476,995,988,995,988,83348
|
|
20241217,092500,7657032165,988,988,989,988,46857
|
|
20241217,092400,7610725843,987,987,990,986,84843
|
|
20241217,092300,7526887956,986,990,990,986,65815
|
|
20241217,092200,7461900864,987,988,990,986,174300
|
|
20241217,092100,7289829586,988,995,995,988,175495
|
|
20241217,092000,7115934518,995,997,997,995,155880
|
|
20241217,091900,6960693932,996,999,1000,996,132195
|
|
20241217,091800,6828770235,999,999,1001,998,86057
|
|
20241217,091700,6742789635,999,1000,1001,998,207635
|
|
20241217,091600,6535313648,1000,1005,1005,999,183039
|
|
20241217,091500,6352078567,1004,1005,1007,1003,85124
|
|
20241217,091400,6266502266,1003,1006,1007,1003,97362
|
|
20241217,091300,6168642798,1005,1008,1009,1005,64024
|
|
20241217,091200,6104200649,1008,1012,1014,1005,148516
|
|
20241217,091100,5954097673,1012,1005,1015,1001,169496
|
|
20241217,091000,5783134242,1004,1001,1004,1000,286173
|
|
20241217,090900,5496727482,1004,1019,1020,1001,497463
|
|
20241217,090800,4993451300,1019,1024,1024,1019,316453
|
|
20241217,090700,4669987869,1023,1023,1024,1020,374854
|
|
20241217,090600,4286880091,1022,1018,1025,1015,630935
|
|
20241217,090500,3643046843,1018,1021,1022,1016,391721
|
|
20241217,090400,3243977000,1022,1037,1037,1012,540921
|
|
20241217,090300,2689645371,1037,1004,1039,1003,986083
|
|
20241217,090200,1681872549,1005,1000,1007,999,396047
|
|
20241217,090100,1284637816,1000,1005,1006,998,509561
|
|
20241217,090000,774219124,1005,1009,1010,999,763932
|