577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,183400,6785168322,979,979,979,979,84525
|
|
20241218,183300,6785168322,979,979,979,979,0
|
|
20241218,183200,6785168322,979,979,979,979,0
|
|
20241218,183100,6785168322,979,979,979,979,0
|
|
20241218,183000,6785168322,979,979,979,979,0
|
|
20241218,182900,6785168322,979,979,979,979,0
|
|
20241218,182800,6785168322,979,979,979,979,0
|
|
20241218,182700,6785168322,979,979,979,979,0
|
|
20241218,182600,6785168322,979,979,979,979,0
|
|
20241218,182500,6785168322,979,979,979,979,0
|
|
20241218,182400,6785168322,979,979,979,979,0
|
|
20241218,182300,6785168322,979,979,979,979,0
|
|
20241218,182200,6785168322,979,979,979,979,0
|
|
20241218,182100,6785168322,979,979,979,979,0
|
|
20241218,182000,6785168322,979,979,979,979,0
|
|
20241218,181900,6785168322,979,979,979,979,0
|
|
20241218,181800,6785168322,979,979,979,979,0
|
|
20241218,181700,6785168322,979,979,979,979,0
|
|
20241218,181600,6785168322,979,979,979,979,0
|
|
20241218,181500,6785168322,979,979,979,979,0
|
|
20241218,181400,6785168322,979,979,979,979,0
|
|
20241218,181300,6785168322,979,979,979,979,0
|
|
20241218,181200,6785168322,979,979,979,979,0
|
|
20241218,181100,6785168322,979,979,979,979,0
|
|
20241218,181000,6785168322,979,979,979,979,0
|
|
20241218,180900,6785168322,979,979,979,979,0
|
|
20241218,180800,6785168322,979,979,979,979,0
|
|
20241218,180700,6785168322,979,979,979,979,0
|
|
20241218,180600,6785168322,979,979,979,979,0
|
|
20241218,180500,6785168322,979,979,979,979,0
|
|
20241218,180400,6785168322,979,979,979,979,84525
|
|
20241218,180300,6785168322,979,979,979,979,0
|
|
20241218,180200,6785168322,979,979,979,979,0
|
|
20241218,180100,6785168322,979,979,979,979,0
|
|
20241218,180000,6785168322,979,979,979,979,0
|
|
20241218,175900,6785168322,979,979,979,979,0
|
|
20241218,175800,6785168322,979,979,979,979,0
|
|
20241218,175700,6785168322,979,979,979,979,0
|
|
20241218,175600,6785168322,979,979,979,979,0
|
|
20241218,175500,6785168322,979,979,979,979,0
|
|
20241218,175400,6785168322,979,979,979,979,0
|
|
20241218,175300,6785168322,979,979,979,979,0
|
|
20241218,175200,6785168322,979,979,979,979,0
|
|
20241218,175100,6785168322,979,979,979,979,0
|
|
20241218,175000,6785168322,979,979,979,979,0
|
|
20241218,174900,6785168322,979,979,979,979,0
|
|
20241218,174800,6785168322,979,979,979,979,0
|
|
20241218,174700,6785168322,979,979,979,979,0
|
|
20241218,174600,6785168322,979,979,979,979,0
|
|
20241218,174500,6785168322,979,979,979,979,0
|
|
20241218,174400,6785168322,979,979,979,979,0
|
|
20241218,174300,6785168322,979,979,979,979,0
|
|
20241218,174200,6785168322,979,979,979,979,0
|
|
20241218,174100,6785168322,979,979,979,979,0
|
|
20241218,174000,6785168322,979,979,979,979,0
|
|
20241218,173900,6785168322,979,979,979,979,0
|
|
20241218,173800,6785168322,979,979,979,979,0
|
|
20241218,173700,6785168322,979,979,979,979,0
|
|
20241218,173600,6785168322,979,979,979,979,0
|
|
20241218,173500,6785168322,979,979,979,979,0
|
|
20241218,173400,6785168322,979,979,979,979,84525
|
|
20241218,173300,6785168322,979,979,979,979,0
|
|
20241218,173200,6785168322,979,979,979,979,0
|
|
20241218,173100,6785168322,979,979,979,979,0
|
|
20241218,173000,6785168322,979,979,979,979,0
|
|
20241218,172900,6785168322,979,979,979,979,0
|
|
20241218,172800,6785168322,979,979,979,979,0
|
|
20241218,172700,6785168322,979,979,979,979,0
|
|
20241218,172600,6785168322,979,979,979,979,0
|
|
20241218,172500,6785168322,979,979,979,979,0
|
|
20241218,172400,6785168322,979,979,979,979,0
|
|
20241218,172300,6785168322,979,979,979,979,0
|
|
20241218,172200,6785168322,979,979,979,979,0
|
|
20241218,172100,6785168322,979,979,979,979,0
|
|
20241218,172000,6785168322,979,979,979,979,0
|
|
20241218,171900,6785168322,979,979,979,979,0
|
|
20241218,171800,6785168322,979,979,979,979,0
|
|
20241218,171700,6785168322,979,979,979,979,0
|
|
20241218,171600,6785168322,979,979,979,979,0
|
|
20241218,171500,6785168322,979,979,979,979,0
|
|
20241218,171400,6785168322,979,979,979,979,0
|
|
20241218,171300,6785168322,979,979,979,979,0
|
|
20241218,171200,6785168322,979,979,979,979,0
|
|
20241218,171100,6785168322,979,979,979,979,0
|
|
20241218,171000,6785168322,979,979,979,979,0
|
|
20241218,170900,6785168322,979,979,979,979,0
|
|
20241218,170800,6785168322,979,979,979,979,0
|
|
20241218,170700,6785168322,979,979,979,979,0
|
|
20241218,170600,6785168322,979,979,979,979,0
|
|
20241218,170500,6785168322,979,979,979,979,0
|
|
20241218,170400,6785168322,979,979,979,979,84525
|
|
20241218,170300,6785168322,979,979,979,979,0
|
|
20241218,170200,6785168322,979,979,979,979,0
|
|
20241218,170100,6785168322,979,979,979,979,0
|
|
20241218,170000,6785168322,979,979,979,979,0
|
|
20241218,165900,6785168322,979,979,979,979,0
|
|
20241218,165800,6785168322,979,979,979,979,0
|
|
20241218,165700,6785168322,979,979,979,979,0
|
|
20241218,165600,6785168322,979,979,979,979,0
|
|
20241218,165500,6785168322,979,979,979,979,0
|
|
20241218,165400,6785168322,979,979,979,979,0
|
|
20241218,165300,6785168322,979,979,979,979,0
|
|
20241218,165200,6785168322,979,979,979,979,0
|
|
20241218,165100,6785168322,979,979,979,979,0
|
|
20241218,165000,6785168322,979,979,979,979,0
|
|
20241218,164900,6785168322,979,979,979,979,0
|
|
20241218,164800,6785168322,979,979,979,979,0
|
|
20241218,164700,6785168322,979,979,979,979,0
|
|
20241218,164600,6785168322,979,979,979,979,0
|
|
20241218,164500,6785168322,979,979,979,979,0
|
|
20241218,164400,6785168322,979,979,979,979,0
|
|
20241218,164300,6785168322,979,979,979,979,0
|
|
20241218,164200,6785168322,979,979,979,979,0
|
|
20241218,164100,6785168322,979,979,979,979,0
|
|
20241218,164000,6785168322,979,979,979,979,0
|
|
20241218,163900,6785168322,979,979,979,979,0
|
|
20241218,163800,6785168322,979,979,979,979,0
|
|
20241218,163700,6785168322,979,979,979,979,0
|
|
20241218,163600,6785168322,979,979,979,979,0
|
|
20241218,163500,6785168322,979,979,979,979,0
|
|
20241218,163400,6785168322,979,979,979,979,84525
|
|
20241218,163300,6785168322,979,979,979,979,0
|
|
20241218,163200,6785168322,979,979,979,979,0
|
|
20241218,163100,6785168322,979,979,979,979,0
|
|
20241218,163000,6785168322,979,979,979,979,0
|
|
20241218,162900,6785168322,979,979,979,979,0
|
|
20241218,162800,6785168322,979,979,979,979,0
|
|
20241218,162700,6785168322,979,979,979,979,0
|
|
20241218,162600,6785168322,979,979,979,979,0
|
|
20241218,162500,6785168322,979,979,979,979,0
|
|
20241218,162400,6785168322,979,979,979,979,0
|
|
20241218,162300,6785168322,979,979,979,979,0
|
|
20241218,162200,6785168322,979,979,979,979,0
|
|
20241218,162100,6785168322,979,979,979,979,0
|
|
20241218,162000,6785168322,979,979,979,979,0
|
|
20241218,161900,6785168322,979,979,979,979,0
|
|
20241218,161800,6785168322,979,979,979,979,0
|
|
20241218,161700,6785168322,979,979,979,979,0
|
|
20241218,161600,6785168322,979,979,979,979,0
|
|
20241218,161500,6785168322,979,979,979,979,0
|
|
20241218,161400,6785168322,979,979,979,979,0
|
|
20241218,161300,6785168322,979,979,979,979,0
|
|
20241218,161200,6785168322,979,979,979,979,0
|
|
20241218,161100,6785168322,979,979,979,979,0
|
|
20241218,161000,6785168322,979,979,979,979,0
|
|
20241218,160900,6785168322,979,979,979,979,0
|
|
20241218,160800,6785168322,979,979,979,979,0
|
|
20241218,160700,6785168322,979,979,979,979,0
|
|
20241218,160600,6785168322,979,979,979,979,0
|
|
20241218,160500,6785168322,979,979,979,979,0
|
|
20241218,160400,6785168322,979,979,979,979,84525
|
|
20241218,160300,6785168322,979,979,979,979,0
|
|
20241218,160200,6785168322,979,979,979,979,0
|
|
20241218,160100,6785168322,979,979,979,979,0
|
|
20241218,160000,6785168322,979,979,979,979,0
|
|
20241218,155900,6785168322,979,979,979,979,0
|
|
20241218,155800,6785168322,979,979,979,979,0
|
|
20241218,155700,6785168322,979,979,979,979,0
|
|
20241218,155600,6785168322,979,979,979,979,0
|
|
20241218,155500,6785168322,979,979,979,979,0
|
|
20241218,155400,6785168322,979,979,979,979,0
|
|
20241218,155300,6785168322,979,979,979,979,0
|
|
20241218,155200,6785168322,979,979,979,979,0
|
|
20241218,155100,6785168322,979,979,979,979,0
|
|
20241218,155000,6785168322,979,979,979,979,0
|
|
20241218,154900,6785168322,979,979,979,979,0
|
|
20241218,154800,6785168322,979,979,979,979,0
|
|
20241218,154700,6785168322,979,979,979,979,0
|
|
20241218,154600,6785168322,979,979,979,979,0
|
|
20241218,154500,6785168322,979,979,979,979,0
|
|
20241218,154400,6785168322,979,979,979,979,0
|
|
20241218,154300,6785168322,979,979,979,979,0
|
|
20241218,154200,6785168322,979,979,979,979,0
|
|
20241218,154100,6785168322,979,979,979,979,0
|
|
20241218,154000,6785168322,979,979,979,979,0
|
|
20241218,153900,6785168322,979,979,979,979,0
|
|
20241218,153800,6785168322,979,979,979,979,0
|
|
20241218,153700,6785168322,979,979,979,979,0
|
|
20241218,153600,6785168322,979,979,979,979,0
|
|
20241218,153500,6785168322,979,979,979,979,0
|
|
20241218,153400,6785168322,979,979,979,979,84525
|
|
20241218,153300,6785168322,979,979,979,979,0
|
|
20241218,153200,6785168322,979,979,979,979,0
|
|
20241218,153100,6785168322,979,979,979,979,0
|
|
20241218,153000,6785168322,979,979,979,979,84525
|
|
20241218,152900,6702418347,980,980,980,980,0
|
|
20241218,152800,6702418347,980,980,980,980,0
|
|
20241218,152700,6702418347,980,980,980,980,0
|
|
20241218,152600,6702418347,980,980,980,980,0
|
|
20241218,152500,6702418347,980,980,980,980,0
|
|
20241218,152400,6702418347,980,980,980,980,0
|
|
20241218,152300,6702418347,980,980,980,980,0
|
|
20241218,152200,6702418347,980,980,980,980,0
|
|
20241218,152100,6702418347,980,980,980,980,0
|
|
20241218,152000,6702418347,980,980,980,980,0
|
|
20241218,151900,6702418347,980,980,981,980,35491
|
|
20241218,151800,6667631672,980,981,981,980,13324
|
|
20241218,151700,6654571079,981,981,981,980,6543
|
|
20241218,151600,6648158824,980,980,981,979,36210
|
|
20241218,151500,6612681097,980,979,980,979,34301
|
|
20241218,151400,6579082433,979,980,980,979,1908
|
|
20241218,151300,6577212919,980,981,982,979,44152
|
|
20241218,151200,6533915239,981,981,982,981,25487
|
|
20241218,151100,6508898984,981,981,982,981,11810
|
|
20241218,151000,6497313278,981,981,982,980,30658
|
|
20241218,150900,6467237154,981,980,981,979,2647
|
|
20241218,150800,6464643584,979,980,981,979,32649
|
|
20241218,150700,6432669477,980,981,981,980,986
|
|
20241218,150600,6431703056,979,980,980,979,30673
|
|
20241218,150500,6401663788,980,980,981,980,44334
|
|
20241218,150400,6358216447,980,980,981,980,21730
|
|
20241218,150300,6336920361,980,980,981,980,8266
|
|
20241218,150200,6328819029,980,980,981,980,20580
|
|
20241218,150100,6308650533,980,980,980,980,7019
|
|
20241218,150000,6301771913,980,981,981,980,3910
|
|
20241218,145900,6297936354,981,981,981,980,6777
|
|
20241218,145800,6291288426,981,981,981,980,13076
|
|
20241218,145700,6278473538,981,982,982,980,2445
|
|
20241218,145600,6276075767,982,980,982,980,8378
|
|
20241218,145500,6267862309,980,981,982,980,21998
|
|
20241218,145400,6246282828,981,981,982,981,5016
|
|
20241218,145300,6241359540,981,981,982,981,18047
|
|
20241218,145200,6223655014,981,982,982,981,7991
|
|
20241218,145100,6215815819,981,982,982,981,7222
|
|
20241218,145000,6208730896,982,981,982,981,7278
|
|
20241218,144900,6201589006,981,981,982,981,2028
|
|
20241218,144800,6199598119,981,980,981,980,21833
|
|
20241218,144700,6178189854,980,980,981,980,21856
|
|
20241218,144600,6156767514,980,981,981,980,1729
|
|
20241218,144500,6155072505,981,981,981,980,3034
|
|
20241218,144400,6152099076,980,980,981,980,10033
|
|
20241218,144300,6142263326,981,981,981,980,1293
|
|
20241218,144200,6140995535,981,981,981,980,6167
|
|
20241218,144100,6134949699,981,981,981,981,14913
|
|
20241218,144000,6120320046,982,982,982,981,584
|
|
20241218,143900,6119747088,982,981,982,981,8939
|
|
20241218,143800,6110976327,981,980,981,980,6509
|
|
20241218,143700,6104592708,980,980,980,980,3552
|
|
20241218,143600,6101111748,980,980,980,979,965
|
|
20241218,143500,6100166707,980,980,980,979,1894
|
|
20241218,143400,6098312142,980,980,980,979,2944
|
|
20241218,143300,6095429626,979,978,979,977,6793
|
|
20241218,143200,6088785847,978,978,978,977,12536
|
|
20241218,143100,6076527689,978,977,978,977,6481
|
|
20241218,143000,6070190174,977,978,978,977,5293
|
|
20241218,142900,6065017789,978,979,979,978,19756
|
|
20241218,142800,6045691404,978,979,980,978,12515
|
|
20241218,142700,6033445231,979,977,979,977,6056
|
|
20241218,142600,6027521295,978,978,978,978,3871
|
|
20241218,142500,6023735457,978,978,978,977,4130
|
|
20241218,142400,6019696334,978,978,978,977,10812
|
|
20241218,142300,6009130379,977,979,980,977,10571
|
|
20241218,142200,5998794989,979,979,979,978,9768
|
|
20241218,142100,5989237916,979,979,980,979,2288
|
|
20241218,142000,5986997476,979,980,980,978,9004
|
|
20241218,141900,5978183095,980,980,980,979,2274
|
|
20241218,141800,5975954589,980,980,981,980,6220
|
|
20241218,141700,5969858799,981,980,981,980,3035
|
|
20241218,141600,5966883633,981,981,981,979,2514
|
|
20241218,141500,5964419813,982,981,982,981,6555
|
|
20241218,141400,5957986607,981,981,981,980,3796
|
|
20241218,141300,5954263431,981,980,981,979,7233
|
|
20241218,141200,5947175513,979,979,979,979,798
|
|
20241218,141100,5946394271,979,979,979,979,911
|
|
20241218,141000,5945502402,979,979,980,979,4422
|
|
20241218,140900,5941173164,978,978,979,977,17375
|
|
20241218,140800,5924180613,978,978,978,977,2883
|
|
20241218,140700,5921361147,978,980,980,978,64743
|
|
20241218,140600,5858006800,979,979,979,979,45519
|
|
20241218,140500,5813443699,980,980,980,979,2137
|
|
20241218,140400,5811350483,979,981,981,979,18323
|
|
20241218,140300,5793404851,980,980,980,980,3843
|
|
20241218,140200,5789638711,980,979,980,979,5586
|
|
20241218,140100,5784169552,980,979,980,979,18370
|
|
20241218,140000,5766184057,979,980,980,979,3255
|
|
20241218,135900,5762996791,980,980,980,979,2869
|
|
20241218,135800,5760185172,979,979,980,979,9826
|
|
20241218,135700,5750564404,980,980,980,979,21016
|
|
20241218,135600,5729970724,980,981,981,980,3309
|
|
20241218,135500,5726725707,981,982,982,981,5465
|
|
20241218,135400,5721362946,982,981,982,981,2392
|
|
20241218,135300,5719015218,982,982,982,982,2131
|
|
20241218,135200,5716922576,982,981,982,980,613
|
|
20241218,135100,5716321138,982,980,982,979,15000
|
|
20241218,135000,5701628993,980,980,981,980,7816
|
|
20241218,134900,5693969253,981,981,982,981,1360
|
|
20241218,134800,5692635087,982,981,982,981,1263
|
|
20241218,134700,5691395961,982,982,982,981,1390
|
|
20241218,134600,5690031027,981,980,981,980,9313
|
|
20241218,134500,5680894986,981,981,981,980,2071
|
|
20241218,134400,5678864839,980,980,981,980,204
|
|
20241218,134300,5678664916,981,981,981,980,798
|
|
20241218,134200,5677882701,980,981,981,979,2240
|
|
20241218,134100,5675686841,980,980,981,980,5330
|
|
20241218,134000,5670459868,980,980,981,980,452
|
|
20241218,133900,5670016758,980,980,980,979,9101
|
|
20241218,133800,5661103058,980,980,980,980,6052
|
|
20241218,133700,5655172098,980,980,981,980,12581
|
|
20241218,133600,5642842712,980,981,981,980,25552
|
|
20241218,133500,5617791299,981,981,982,980,8834
|
|
20241218,133400,5609125339,981,981,981,980,8468
|
|
20241218,133300,5600824739,981,980,981,980,33930
|
|
20241218,133200,5567540409,980,980,981,979,17977
|
|
20241218,133100,5549929835,980,980,980,979,7080
|
|
20241218,133000,5542996436,980,980,980,979,3493
|
|
20241218,132900,5539574319,980,980,980,980,11184
|
|
20241218,132800,5528613999,981,981,981,980,4802
|
|
20241218,132700,5523906854,980,979,981,979,14681
|
|
20241218,132600,5509522690,979,978,979,978,3388
|
|
20241218,132500,5506206413,979,979,979,979,557
|
|
20241218,132400,5505661110,979,979,979,978,4264
|
|
20241218,132300,5501490792,979,978,979,978,1567
|
|
20241218,132200,5499957834,979,979,979,978,944
|
|
20241218,132100,5499033776,978,978,978,977,5077
|
|
20241218,132000,5494068786,978,978,978,977,11182
|
|
20241218,131900,5483133038,978,978,979,978,2035
|
|
20241218,131800,5481142807,978,979,979,978,4481
|
|
20241218,131700,5476759338,978,979,979,978,16346
|
|
20241218,131600,5460761371,978,981,981,978,22545
|
|
20241218,131500,5438693054,981,979,981,978,1879
|
|
20241218,131400,5436853244,979,978,979,978,5215
|
|
20241218,131300,5431752973,979,981,981,978,30739
|
|
20241218,131200,5401674246,981,980,981,980,31875
|
|
20241218,131100,5370436726,980,980,980,979,8039
|
|
20241218,131000,5362560763,980,980,980,979,6310
|
|
20241218,130900,5356377061,979,979,979,979,3836
|
|
20241218,130800,5352621617,979,979,979,979,2699
|
|
20241218,130700,5349979296,979,979,979,979,5812
|
|
20241218,130600,5344289348,979,979,980,979,1681
|
|
20241218,130500,5342643641,979,978,979,978,1500
|
|
20241218,130400,5341176623,979,977,979,977,4184
|
|
20241218,130300,5337083495,977,978,978,977,5837
|
|
20241218,130200,5331380098,977,978,979,977,2599
|
|
20241218,130100,5328838587,978,978,978,978,554
|
|
20241218,130000,5328296775,978,978,979,978,1801
|
|
20241218,125900,5326535395,978,979,979,978,2775
|
|
20241218,125800,5323821038,979,979,979,978,2912
|
|
20241218,125700,5320970867,979,979,979,978,1819
|
|
20241218,125600,5319191790,979,979,979,978,6169
|
|
20241218,125500,5313155495,979,978,979,978,2009
|
|
20241218,125400,5311190684,978,978,978,978,9874
|
|
20241218,125300,5301533912,977,976,978,976,7344
|
|
20241218,125200,5294361965,976,977,977,976,7918
|
|
20241218,125100,5286627750,977,978,978,977,3352
|
|
20241218,125000,5283352796,978,978,978,978,1584
|
|
20241218,124900,5281803644,978,980,980,978,137
|
|
20241218,124800,5281669386,980,979,980,976,15166
|
|
20241218,124700,5266855409,980,977,980,977,32595
|
|
20241218,124600,5234918747,977,977,977,977,35991
|
|
20241218,124500,5199755540,979,977,979,977,6577
|
|
20241218,124400,5193329579,976,977,977,976,2683
|
|
20241218,124300,5190709263,977,977,977,977,2883
|
|
20241218,124200,5187892572,976,979,979,976,15654
|
|
20241218,124100,5172567584,976,977,979,976,17200
|
|
20241218,124000,5155770666,977,978,980,977,1170
|
|
20241218,123900,5154626972,980,977,980,977,293
|
|
20241218,123800,5154340477,977,978,981,976,31407
|
|
20241218,123700,5123649309,981,978,981,978,15094
|
|
20241218,123600,5108863847,978,977,978,977,2157
|
|
20241218,123500,5106756338,977,977,977,976,3470
|
|
20241218,123400,5103366349,977,977,978,977,1973
|
|
20241218,123300,5101438727,977,976,977,976,3878
|
|
20241218,123200,5097652512,977,977,978,977,9729
|
|
20241218,123100,5088147162,978,980,980,978,5249
|
|
20241218,123000,5083011927,980,979,980,979,180
|
|
20241218,122900,5082835578,979,980,981,979,5647
|
|
20241218,122800,5077301964,980,980,980,980,10425
|
|
20241218,122700,5067085464,980,981,981,980,1748
|
|
20241218,122600,5065370871,981,981,981,980,151
|
|
20241218,122500,5065222741,981,980,981,980,6276
|
|
20241218,122400,5059070869,980,978,980,978,4061
|
|
20241218,122300,5055099003,978,977,978,976,3257
|
|
20241218,122200,5051916504,977,977,977,975,32231
|
|
20241218,122100,5020462329,978,978,978,976,18294
|
|
20241218,122000,5002589434,977,980,980,977,6858
|
|
20241218,121900,4995877983,979,979,980,979,1291
|
|
20241218,121800,4994613994,979,980,980,979,1171
|
|
20241218,121700,4993467364,980,979,980,979,14960
|
|
20241218,121600,4978821519,980,981,981,979,11527
|
|
20241218,121500,4967526043,981,980,981,980,17824
|
|
20241218,121400,4950058489,980,981,981,980,4299
|
|
20241218,121300,4945842461,981,980,981,980,2795
|
|
20241218,121200,4943101596,980,981,981,980,6085
|
|
20241218,121100,4937135339,981,981,981,980,1525
|
|
20241218,121000,4935640114,981,981,981,980,1979
|
|
20241218,120900,4933700474,981,981,981,980,3375
|
|
20241218,120800,4930391704,981,980,981,980,8824
|
|
20241218,120700,4921742843,981,982,982,980,2522
|
|
20241218,120600,4919267660,981,982,982,981,9204
|
|
20241218,120500,4910238101,981,980,981,980,2092
|
|
20241218,120400,4908186571,980,980,981,979,12545
|
|
20241218,120300,4895894571,981,981,981,981,6478
|
|
20241218,120200,4889539653,980,980,980,979,14541
|
|
20241218,120100,4875289565,980,977,980,977,7509
|
|
20241218,120000,4867941613,977,978,978,977,153
|
|
20241218,115900,4867791980,977,978,978,977,904
|
|
20241218,115800,4866908764,978,978,979,978,172
|
|
20241218,115700,4866740543,979,977,979,976,1973
|
|
20241218,115600,4864813096,977,977,977,976,3931
|
|
20241218,115500,4860972889,977,977,979,977,14320
|
|
20241218,115400,4846977240,979,978,979,977,15658
|
|
20241218,115300,4831662896,978,978,978,978,5980
|
|
20241218,115200,4825814456,978,978,978,977,5179
|
|
20241218,115100,4820752160,978,977,978,977,4354
|
|
20241218,115000,4816496967,977,976,978,976,27341
|
|
20241218,114900,4789806186,977,978,978,977,7317
|
|
20241218,114800,4782655703,979,979,979,978,5510
|
|
20241218,114700,4777266288,978,976,979,976,1420
|
|
20241218,114600,4775877558,976,978,979,976,21408
|
|
20241218,114500,4754959962,979,978,979,977,2271
|
|
20241218,114400,4752740333,978,979,979,977,31880
|
|
20241218,114300,4721576628,979,978,979,978,5082
|
|
20241218,114200,4716605523,978,978,979,978,2521
|
|
20241218,114100,4714139433,978,979,979,978,1549
|
|
20241218,114000,4712623962,979,979,979,978,2225
|
|
20241218,113900,4710446400,978,979,979,978,3087
|
|
20241218,113800,4707425327,980,978,980,978,8840
|
|
20241218,113700,4698779779,977,979,979,977,31172
|
|
20241218,113600,4668278555,979,979,979,978,3876
|
|
20241218,113500,4664484632,979,980,981,979,12973
|
|
20241218,113400,4651771675,980,980,980,980,3175
|
|
20241218,113300,4648660175,980,981,981,980,566
|
|
20241218,113200,4648105146,981,981,981,980,1786
|
|
20241218,113100,4646353551,981,979,981,979,7132
|
|
20241218,113000,4639366140,979,980,980,978,21876
|
|
20241218,112900,4617949557,979,980,981,979,7305
|
|
20241218,112800,4610791421,980,980,981,980,4344
|
|
20241218,112700,4606534250,980,980,980,980,5728
|
|
20241218,112600,4600920810,980,981,981,980,5307
|
|
20241218,112500,4595714957,981,982,982,980,8756
|
|
20241218,112400,4587125391,981,980,981,980,5301
|
|
20241218,112300,4581929328,980,982,982,980,15006
|
|
20241218,112200,4567210398,982,983,983,982,1188
|
|
20241218,112100,4566042724,983,983,983,983,11124
|
|
20241218,112000,4555107832,983,983,984,983,14030
|
|
20241218,111900,4541313342,984,983,984,983,1480
|
|
20241218,111800,4539858458,983,983,984,983,3386
|
|
20241218,111700,4536529784,983,983,984,983,6713
|
|
20241218,111600,4529929895,983,983,984,983,3878
|
|
20241218,111500,4526116927,983,983,984,983,13982
|
|
20241218,111400,4512372618,983,983,984,983,436
|
|
20241218,111300,4511943926,983,984,984,983,5446
|
|
20241218,111200,4506586280,984,982,984,982,8928
|
|
20241218,111100,4497803951,983,983,984,982,881
|
|
20241218,111000,4496937924,983,982,984,982,20771
|
|
20241218,110900,4476507635,983,982,983,980,24696
|
|
20241218,110800,4452236092,981,980,981,979,35037
|
|
20241218,110700,4417876631,980,980,981,980,2247
|
|
20241218,110600,4415674569,980,981,981,980,4212
|
|
20241218,110500,4411545659,980,980,980,979,19230
|
|
20241218,110400,4392700848,980,980,980,979,989
|
|
20241218,110300,4391732612,980,980,980,979,8982
|
|
20241218,110200,4382931875,980,980,980,979,2763
|
|
20241218,110100,4380225135,980,979,980,979,2527
|
|
20241218,110000,4377749871,980,980,980,980,2269
|
|
20241218,105900,4375526251,980,980,980,979,6014
|
|
20241218,105800,4369632562,980,979,980,979,4680
|
|
20241218,105700,4365050218,980,979,980,979,3029
|
|
20241218,105600,4362082898,980,980,980,980,623
|
|
20241218,105500,4361472358,980,980,980,979,3838
|
|
20241218,105400,4357712752,980,981,981,980,5153
|
|
20241218,105300,4352660063,981,981,981,980,4526
|
|
20241218,105200,4348220208,981,980,981,980,1448
|
|
20241218,105100,4346800879,981,981,982,981,7289
|
|
20241218,105000,4339650133,981,980,981,980,9158
|
|
20241218,104900,4330675191,980,980,980,979,5875
|
|
20241218,104800,4324922905,980,980,980,979,2437
|
|
20241218,104700,4322535262,980,980,980,979,5356
|
|
20241218,104600,4317286630,980,981,981,979,15356
|
|
20241218,104500,4302238216,981,981,981,980,11586
|
|
20241218,104400,4290876359,980,979,981,979,15925
|
|
20241218,104300,4275269777,980,980,981,979,10462
|
|
20241218,104200,4265017024,980,981,982,980,13943
|
|
20241218,104100,4251337872,981,980,981,980,11002
|
|
20241218,104000,4240555429,979,979,980,979,9471
|
|
20241218,103900,4231283260,979,981,981,979,18073
|
|
20241218,103800,4213583516,981,980,981,980,17040
|
|
20241218,103700,4196883709,980,978,980,977,34667
|
|
20241218,103600,4162939886,977,975,978,975,16453
|
|
20241218,103500,4146879400,976,975,976,975,2497
|
|
20241218,103400,4144444131,976,976,976,975,3167
|
|
20241218,103300,4141353543,976,976,976,974,5458
|
|
20241218,103200,4136026986,976,975,976,974,4099
|
|
20241218,103100,4132031984,975,978,978,975,30910
|
|
20241218,103000,4101854220,978,979,979,978,13436
|
|
20241218,102900,4088713691,979,978,979,978,10026
|
|
20241218,102800,4078898425,978,977,978,976,13956
|
|
20241218,102700,4065255281,977,976,977,976,5002
|
|
20241218,102600,4060372160,975,978,978,975,18792
|
|
20241218,102500,4042023458,978,974,978,974,12669
|
|
20241218,102400,4029669097,974,971,974,970,62436
|
|
20241218,102300,3969000859,970,970,971,969,43505
|
|
20241218,102200,3926814637,970,970,972,969,62200
|
|
20241218,102100,3866446823,970,971,971,970,89691
|
|
20241218,102000,3779432725,971,971,972,971,48305
|
|
20241218,101900,3732528112,971,972,972,971,36722
|
|
20241218,101800,3696842722,972,972,972,970,48782
|
|
20241218,101700,3649480494,971,971,972,971,71144
|
|
20241218,101600,3580383187,972,972,973,971,105589
|
|
20241218,101500,3477751935,972,976,976,971,122815
|
|
20241218,101400,3358140987,976,977,978,975,59432
|
|
20241218,101300,3300116219,977,979,979,977,37692
|
|
20241218,101200,3263282437,979,981,981,978,94389
|
|
20241218,101100,3170809841,981,981,981,980,39832
|
|
20241218,101000,3131767021,981,981,981,980,20621
|
|
20241218,100900,3111554945,980,981,981,980,22411
|
|
20241218,100800,3089587575,981,981,981,980,10328
|
|
20241218,100700,3079464707,980,981,981,980,19843
|
|
20241218,100600,3060005784,981,981,982,980,69791
|
|
20241218,100500,2991577221,981,981,982,981,47263
|
|
20241218,100400,2945209670,982,982,982,981,6244
|
|
20241218,100300,2939079872,982,981,982,981,18135
|
|
20241218,100200,2921287501,981,982,982,981,13253
|
|
20241218,100100,2908275575,981,983,983,981,13329
|
|
20241218,100000,2895192053,983,982,984,981,37422
|
|
20241218,095900,2858420217,982,982,983,982,19122
|
|
20241218,095800,2839642290,982,982,983,981,47282
|
|
20241218,095700,2793175949,981,981,983,980,24556
|
|
20241218,095600,2769092964,981,981,984,981,73915
|
|
20241218,095500,2696518279,981,981,982,980,39415
|
|
20241218,095400,2657852912,981,981,982,981,60022
|
|
20241218,095300,2598963922,982,981,982,981,11313
|
|
20241218,095200,2587862688,981,982,982,981,21805
|
|
20241218,095100,2566456509,982,983,984,982,23362
|
|
20241218,095000,2543495900,984,981,984,981,112876
|
|
20241218,094900,2432681026,981,982,982,981,31543
|
|
20241218,094800,2401708934,982,983,983,982,58057
|
|
20241218,094700,2344649281,983,983,984,981,66839
|
|
20241218,094600,2278953640,983,983,983,981,58052
|
|
20241218,094500,2221966701,983,984,985,983,27168
|
|
20241218,094400,2195242855,985,984,985,984,19474
|
|
20241218,094300,2176072552,984,984,985,984,8647
|
|
20241218,094200,2167563125,984,983,984,982,49634
|
|
20241218,094100,2118791175,983,985,985,982,37466
|
|
20241218,094000,2081962138,985,987,987,984,55100
|
|
20241218,093900,2027696994,986,988,989,986,61673
|
|
20241218,093800,1966820754,988,990,991,988,48380
|
|
20241218,093700,1918996879,989,990,991,989,29293
|
|
20241218,093600,1889998221,990,991,991,990,6094
|
|
20241218,093500,1883960856,991,991,991,990,21442
|
|
20241218,093400,1862723656,991,991,991,990,8864
|
|
20241218,093300,1853941152,992,991,992,990,39383
|
|
20241218,093200,1814916069,991,991,992,991,12693
|
|
20241218,093100,1802330686,991,992,992,991,14334
|
|
20241218,093000,1788124225,991,990,992,990,12332
|
|
20241218,092900,1775911755,990,992,992,990,84024
|
|
20241218,092800,1692695225,992,992,992,991,13261
|
|
20241218,092700,1679545901,991,991,992,991,19235
|
|
20241218,092600,1660477706,990,990,991,989,37871
|
|
20241218,092500,1622957826,990,989,990,988,22505
|
|
20241218,092400,1600693347,989,989,990,988,3702
|
|
20241218,092300,1597032971,988,987,988,986,25545
|
|
20241218,092200,1571814827,987,986,988,986,17150
|
|
20241218,092100,1554888468,986,986,987,986,10432
|
|
20241218,092000,1544596947,986,986,987,984,48011
|
|
20241218,091900,1497267672,985,986,988,984,36999
|
|
20241218,091800,1460809130,989,989,989,984,119707
|
|
20241218,091700,1342764676,989,991,991,989,57026
|
|
20241218,091600,1286311185,990,992,992,990,45993
|
|
20241218,091500,1240747046,992,993,993,991,19810
|
|
20241218,091400,1221096315,993,992,993,990,50712
|
|
20241218,091300,1170793541,992,991,992,990,14857
|
|
20241218,091200,1156072317,991,991,991,989,30736
|
|
20241218,091100,1125649351,991,990,991,990,21757
|
|
20241218,091000,1104102672,990,992,995,989,55028
|
|
20241218,090900,1049554586,990,994,996,990,91054
|
|
20241218,090800,959260748,991,983,994,983,16007
|
|
20241218,090700,943426220,1000,987,1000,980,174396
|
|
20241218,090600,771507256,987,992,992,986,112490
|
|
20241218,090500,660184510,992,998,998,991,95008
|
|
20241218,090400,565700959,998,1002,1002,997,110332
|
|
20241218,090300,455402819,1001,1002,1002,1000,59651
|
|
20241218,090200,395668436,1000,1003,1007,999,90103
|
|
20241218,090100,305216692,1003,997,1009,997,183450
|
|
20241218,090000,121103423,997,997,1001,994,121356
|