577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,183400,18415836349,1007,1007,1007,1007,117725
|
|
20241219,183300,18415836349,1007,1007,1007,1007,0
|
|
20241219,183200,18415836349,1007,1007,1007,1007,0
|
|
20241219,183100,18415836349,1007,1007,1007,1007,0
|
|
20241219,183000,18415836349,1007,1007,1007,1007,0
|
|
20241219,182900,18415836349,1007,1007,1007,1007,0
|
|
20241219,182800,18415836349,1007,1007,1007,1007,0
|
|
20241219,182700,18415836349,1007,1007,1007,1007,0
|
|
20241219,182600,18415836349,1007,1007,1007,1007,0
|
|
20241219,182500,18415836349,1007,1007,1007,1007,0
|
|
20241219,182400,18415836349,1007,1007,1007,1007,0
|
|
20241219,182300,18415836349,1007,1007,1007,1007,0
|
|
20241219,182200,18415836349,1007,1007,1007,1007,0
|
|
20241219,182100,18415836349,1007,1007,1007,1007,0
|
|
20241219,182000,18415836349,1007,1007,1007,1007,0
|
|
20241219,181900,18415836349,1007,1007,1007,1007,0
|
|
20241219,181800,18415836349,1007,1007,1007,1007,0
|
|
20241219,181700,18415836349,1007,1007,1007,1007,0
|
|
20241219,181600,18415836349,1007,1007,1007,1007,0
|
|
20241219,181500,18415836349,1007,1007,1007,1007,0
|
|
20241219,181400,18415836349,1007,1007,1007,1007,0
|
|
20241219,181300,18415836349,1007,1007,1007,1007,0
|
|
20241219,181200,18415836349,1007,1007,1007,1007,0
|
|
20241219,181100,18415836349,1007,1007,1007,1007,0
|
|
20241219,181000,18415836349,1007,1007,1007,1007,0
|
|
20241219,180900,18415836349,1007,1007,1007,1007,0
|
|
20241219,180800,18415836349,1007,1007,1007,1007,0
|
|
20241219,180700,18415836349,1007,1007,1007,1007,0
|
|
20241219,180600,18415836349,1007,1007,1007,1007,0
|
|
20241219,180500,18415836349,1007,1007,1007,1007,0
|
|
20241219,180400,18415836349,1007,1007,1007,1007,117725
|
|
20241219,180300,18415836349,1007,1007,1007,1007,0
|
|
20241219,180200,18415836349,1007,1007,1007,1007,0
|
|
20241219,180100,18415836349,1007,1007,1007,1007,0
|
|
20241219,180000,18415836349,1007,1007,1007,1007,0
|
|
20241219,175900,18415836349,1007,1007,1007,1007,0
|
|
20241219,175800,18415836349,1007,1007,1007,1007,0
|
|
20241219,175700,18415836349,1007,1007,1007,1007,0
|
|
20241219,175600,18415836349,1007,1007,1007,1007,0
|
|
20241219,175500,18415836349,1007,1007,1007,1007,0
|
|
20241219,175400,18415836349,1007,1007,1007,1007,0
|
|
20241219,175300,18415836349,1007,1007,1007,1007,0
|
|
20241219,175200,18415836349,1007,1007,1007,1007,0
|
|
20241219,175100,18415836349,1007,1007,1007,1007,0
|
|
20241219,175000,18415836349,1007,1007,1007,1007,0
|
|
20241219,174900,18415836349,1007,1007,1007,1007,0
|
|
20241219,174800,18415836349,1007,1007,1007,1007,0
|
|
20241219,174700,18415836349,1007,1007,1007,1007,0
|
|
20241219,174600,18415836349,1007,1007,1007,1007,0
|
|
20241219,174500,18415836349,1007,1007,1007,1007,0
|
|
20241219,174400,18415836349,1007,1007,1007,1007,0
|
|
20241219,174300,18415836349,1007,1007,1007,1007,0
|
|
20241219,174200,18415836349,1007,1007,1007,1007,0
|
|
20241219,174100,18415836349,1007,1007,1007,1007,0
|
|
20241219,174000,18415836349,1007,1007,1007,1007,0
|
|
20241219,173900,18415836349,1007,1007,1007,1007,0
|
|
20241219,173800,18415836349,1007,1007,1007,1007,0
|
|
20241219,173700,18415836349,1007,1007,1007,1007,0
|
|
20241219,173600,18415836349,1007,1007,1007,1007,0
|
|
20241219,173500,18415836349,1007,1007,1007,1007,0
|
|
20241219,173400,18415836349,1007,1007,1007,1007,117725
|
|
20241219,173300,18415836349,1007,1007,1007,1007,0
|
|
20241219,173200,18415836349,1007,1007,1007,1007,0
|
|
20241219,173100,18415836349,1007,1007,1007,1007,0
|
|
20241219,173000,18415836349,1007,1007,1007,1007,0
|
|
20241219,172900,18415836349,1007,1007,1007,1007,0
|
|
20241219,172800,18415836349,1007,1007,1007,1007,0
|
|
20241219,172700,18415836349,1007,1007,1007,1007,0
|
|
20241219,172600,18415836349,1007,1007,1007,1007,0
|
|
20241219,172500,18415836349,1007,1007,1007,1007,0
|
|
20241219,172400,18415836349,1007,1007,1007,1007,0
|
|
20241219,172300,18415836349,1007,1007,1007,1007,0
|
|
20241219,172200,18415836349,1007,1007,1007,1007,0
|
|
20241219,172100,18415836349,1007,1007,1007,1007,0
|
|
20241219,172000,18415836349,1007,1007,1007,1007,0
|
|
20241219,171900,18415836349,1007,1007,1007,1007,0
|
|
20241219,171800,18415836349,1007,1007,1007,1007,0
|
|
20241219,171700,18415836349,1007,1007,1007,1007,0
|
|
20241219,171600,18415836349,1007,1007,1007,1007,0
|
|
20241219,171500,18415836349,1007,1007,1007,1007,0
|
|
20241219,171400,18415836349,1007,1007,1007,1007,0
|
|
20241219,171300,18415836349,1007,1007,1007,1007,0
|
|
20241219,171200,18415836349,1007,1007,1007,1007,0
|
|
20241219,171100,18415836349,1007,1007,1007,1007,0
|
|
20241219,171000,18415836349,1007,1007,1007,1007,0
|
|
20241219,170900,18415836349,1007,1007,1007,1007,0
|
|
20241219,170800,18415836349,1007,1007,1007,1007,0
|
|
20241219,170700,18415836349,1007,1007,1007,1007,0
|
|
20241219,170600,18415836349,1007,1007,1007,1007,0
|
|
20241219,170500,18415836349,1007,1007,1007,1007,0
|
|
20241219,170400,18415836349,1007,1007,1007,1007,117725
|
|
20241219,170300,18415836349,1007,1007,1007,1007,0
|
|
20241219,170200,18415836349,1007,1007,1007,1007,0
|
|
20241219,170100,18415836349,1007,1007,1007,1007,0
|
|
20241219,170000,18415836349,1007,1007,1007,1007,0
|
|
20241219,165900,18415836349,1007,1007,1007,1007,0
|
|
20241219,165800,18415836349,1007,1007,1007,1007,0
|
|
20241219,165700,18415836349,1007,1007,1007,1007,0
|
|
20241219,165600,18415836349,1007,1007,1007,1007,0
|
|
20241219,165500,18415836349,1007,1007,1007,1007,0
|
|
20241219,165400,18415836349,1007,1007,1007,1007,0
|
|
20241219,165300,18415836349,1007,1007,1007,1007,0
|
|
20241219,165200,18415836349,1007,1007,1007,1007,0
|
|
20241219,165100,18415836349,1007,1007,1007,1007,0
|
|
20241219,165000,18415836349,1007,1007,1007,1007,0
|
|
20241219,164900,18415836349,1007,1007,1007,1007,0
|
|
20241219,164800,18415836349,1007,1007,1007,1007,0
|
|
20241219,164700,18415836349,1007,1007,1007,1007,0
|
|
20241219,164600,18415836349,1007,1007,1007,1007,0
|
|
20241219,164500,18415836349,1007,1007,1007,1007,0
|
|
20241219,164400,18415836349,1007,1007,1007,1007,0
|
|
20241219,164300,18415836349,1007,1007,1007,1007,0
|
|
20241219,164200,18415836349,1007,1007,1007,1007,0
|
|
20241219,164100,18415836349,1007,1007,1007,1007,0
|
|
20241219,164000,18415836349,1007,1007,1007,1007,0
|
|
20241219,163900,18415836349,1007,1007,1007,1007,0
|
|
20241219,163800,18415836349,1007,1007,1007,1007,0
|
|
20241219,163700,18415836349,1007,1007,1007,1007,0
|
|
20241219,163600,18415836349,1007,1007,1007,1007,0
|
|
20241219,163500,18415836349,1007,1007,1007,1007,0
|
|
20241219,163400,18415836349,1007,1007,1007,1007,117725
|
|
20241219,163300,18415836349,1007,1007,1007,1007,0
|
|
20241219,163200,18415836349,1007,1007,1007,1007,0
|
|
20241219,163100,18415836349,1007,1007,1007,1007,0
|
|
20241219,163000,18415836349,1007,1007,1007,1007,0
|
|
20241219,162900,18415836349,1007,1007,1007,1007,0
|
|
20241219,162800,18415836349,1007,1007,1007,1007,0
|
|
20241219,162700,18415836349,1007,1007,1007,1007,0
|
|
20241219,162600,18415836349,1007,1007,1007,1007,0
|
|
20241219,162500,18415836349,1007,1007,1007,1007,0
|
|
20241219,162400,18415836349,1007,1007,1007,1007,0
|
|
20241219,162300,18415836349,1007,1007,1007,1007,0
|
|
20241219,162200,18415836349,1007,1007,1007,1007,0
|
|
20241219,162100,18415836349,1007,1007,1007,1007,0
|
|
20241219,162000,18415836349,1007,1007,1007,1007,0
|
|
20241219,161900,18415836349,1007,1007,1007,1007,0
|
|
20241219,161800,18415836349,1007,1007,1007,1007,0
|
|
20241219,161700,18415836349,1007,1007,1007,1007,0
|
|
20241219,161600,18415836349,1007,1007,1007,1007,0
|
|
20241219,161500,18415836349,1007,1007,1007,1007,0
|
|
20241219,161400,18415836349,1007,1007,1007,1007,0
|
|
20241219,161300,18415836349,1007,1007,1007,1007,0
|
|
20241219,161200,18415836349,1007,1007,1007,1007,0
|
|
20241219,161100,18415836349,1007,1007,1007,1007,0
|
|
20241219,161000,18415836349,1007,1007,1007,1007,0
|
|
20241219,160900,18415836349,1007,1007,1007,1007,0
|
|
20241219,160800,18415836349,1007,1007,1007,1007,0
|
|
20241219,160700,18415836349,1007,1007,1007,1007,0
|
|
20241219,160600,18415836349,1007,1007,1007,1007,0
|
|
20241219,160500,18415836349,1007,1007,1007,1007,0
|
|
20241219,160400,18415836349,1007,1007,1007,1007,117725
|
|
20241219,160300,18415836349,1007,1007,1007,1007,0
|
|
20241219,160200,18415836349,1007,1007,1007,1007,0
|
|
20241219,160100,18415836349,1007,1007,1007,1007,0
|
|
20241219,160000,18415836349,1007,1007,1007,1007,0
|
|
20241219,155900,18415836349,1007,1007,1007,1007,0
|
|
20241219,155800,18415836349,1007,1007,1007,1007,0
|
|
20241219,155700,18415836349,1007,1007,1007,1007,0
|
|
20241219,155600,18415836349,1007,1007,1007,1007,0
|
|
20241219,155500,18415836349,1007,1007,1007,1007,0
|
|
20241219,155400,18415836349,1007,1007,1007,1007,0
|
|
20241219,155300,18415836349,1007,1007,1007,1007,0
|
|
20241219,155200,18415836349,1007,1007,1007,1007,0
|
|
20241219,155100,18415836349,1007,1007,1007,1007,0
|
|
20241219,155000,18415836349,1007,1007,1007,1007,0
|
|
20241219,154900,18415836349,1007,1007,1007,1007,0
|
|
20241219,154800,18415836349,1007,1007,1007,1007,0
|
|
20241219,154700,18415836349,1007,1007,1007,1007,0
|
|
20241219,154600,18415836349,1007,1007,1007,1007,0
|
|
20241219,154500,18415836349,1007,1007,1007,1007,0
|
|
20241219,154400,18415836349,1007,1007,1007,1007,0
|
|
20241219,154300,18415836349,1007,1007,1007,1007,0
|
|
20241219,154200,18415836349,1007,1007,1007,1007,0
|
|
20241219,154100,18415836349,1007,1007,1007,1007,0
|
|
20241219,154000,18415836349,1007,1007,1007,1007,0
|
|
20241219,153900,18415836349,1007,1007,1007,1007,0
|
|
20241219,153800,18415836349,1007,1007,1007,1007,0
|
|
20241219,153700,18415836349,1007,1007,1007,1007,0
|
|
20241219,153600,18415836349,1007,1007,1007,1007,0
|
|
20241219,153500,18415836349,1007,1007,1007,1007,0
|
|
20241219,153400,18415836349,1007,1007,1007,1007,117725
|
|
20241219,153300,18415836349,1007,1007,1007,1007,0
|
|
20241219,153200,18415836349,1007,1007,1007,1007,0
|
|
20241219,153100,18415836349,1007,1007,1007,1007,0
|
|
20241219,153000,18415836349,1007,1007,1007,1007,117725
|
|
20241219,152900,18297287274,1008,1008,1008,1008,0
|
|
20241219,152800,18297287274,1008,1008,1008,1008,0
|
|
20241219,152700,18297287274,1008,1008,1008,1008,0
|
|
20241219,152600,18297287274,1008,1008,1008,1008,0
|
|
20241219,152500,18297287274,1008,1008,1008,1008,0
|
|
20241219,152400,18297287274,1008,1008,1008,1008,0
|
|
20241219,152300,18297287274,1008,1008,1008,1008,0
|
|
20241219,152200,18297287274,1008,1008,1008,1008,0
|
|
20241219,152100,18297287274,1008,1008,1008,1008,0
|
|
20241219,152000,18297287274,1008,1008,1008,1008,0
|
|
20241219,151900,18297287274,1008,1008,1009,1007,69495
|
|
20241219,151800,18227222274,1008,1008,1009,1007,95480
|
|
20241219,151700,18130972153,1008,1007,1008,1007,61032
|
|
20241219,151600,18069468354,1008,1007,1008,1006,45018
|
|
20241219,151500,18024134259,1007,1007,1007,1006,53813
|
|
20241219,151400,17969986725,1006,1006,1007,1005,66378
|
|
20241219,151300,17903199572,1006,1007,1007,1006,40144
|
|
20241219,151200,17862799701,1006,1007,1007,1006,43447
|
|
20241219,151100,17819070221,1007,1008,1008,1006,95141
|
|
20241219,151000,17723223278,1007,1007,1008,1006,23513
|
|
20241219,150900,17699542520,1007,1006,1007,1005,19338
|
|
20241219,150800,17680086375,1006,1005,1007,1004,62574
|
|
20241219,150700,17617186095,1005,1007,1007,1005,111876
|
|
20241219,150600,17504636914,1006,1006,1007,1005,51860
|
|
20241219,150500,17452462711,1005,1003,1006,1003,20978
|
|
20241219,150400,17431386598,1004,1002,1004,1002,29404
|
|
20241219,150300,17401888266,1002,1002,1003,1001,24792
|
|
20241219,150200,17377056854,1002,1001,1002,1001,20859
|
|
20241219,150100,17356165712,1001,1000,1002,1000,29503
|
|
20241219,150000,17326646625,1000,1000,1001,1000,33208
|
|
20241219,145900,17293436372,1000,1000,1003,1000,47193
|
|
20241219,145800,17246220139,1000,1000,1003,999,23773
|
|
20241219,145700,17222443052,1000,998,1000,998,9625
|
|
20241219,145600,17212831332,998,997,998,996,6017
|
|
20241219,145500,17206833147,998,997,998,995,13962
|
|
20241219,145400,17192925732,995,995,997,993,23641
|
|
20241219,145300,17169404983,993,995,995,992,85598
|
|
20241219,145200,17084395604,994,998,999,994,90312
|
|
20241219,145100,16994467785,998,1000,1001,998,103689
|
|
20241219,145000,16890861383,1001,1003,1003,1000,71880
|
|
20241219,144900,16818863573,1003,1003,1003,1002,28394
|
|
20241219,144800,16790390082,1003,1002,1003,1002,7567
|
|
20241219,144700,16782805799,1003,1003,1003,1002,10475
|
|
20241219,144600,16772306548,1004,1003,1004,1002,6638
|
|
20241219,144500,16765646541,1003,1003,1004,1002,28530
|
|
20241219,144400,16737033409,1004,1005,1005,1003,12415
|
|
20241219,144300,16724575755,1005,1004,1005,1001,20886
|
|
20241219,144200,16703625766,1004,1003,1005,1002,20330
|
|
20241219,144100,16683230453,1002,1001,1003,1001,8457
|
|
20241219,144000,16674756363,1001,1002,1003,1001,6806
|
|
20241219,143900,16667933224,1001,1002,1003,1001,20074
|
|
20241219,143800,16647815271,1001,1001,1002,1001,8887
|
|
20241219,143700,16638915744,1001,1000,1001,1000,56384
|
|
20241219,143600,16582525761,1000,1001,1002,1000,30736
|
|
20241219,143500,16551760059,1001,1002,1002,1001,13402
|
|
20241219,143400,16538343950,1001,1003,1003,1001,4122
|
|
20241219,143300,16534213251,1002,1001,1002,1000,28972
|
|
20241219,143200,16505212289,1001,1004,1004,1000,58583
|
|
20241219,143100,16446580461,1002,1003,1005,1002,15163
|
|
20241219,143000,16431360137,1004,1003,1005,1002,4937
|
|
20241219,142900,16426400646,1002,1003,1003,1001,31285
|
|
20241219,142800,16395080804,1002,1004,1006,1001,55615
|
|
20241219,142700,16339305155,1004,1002,1005,1002,10046
|
|
20241219,142600,16329232967,1001,1003,1003,1001,54330
|
|
20241219,142500,16274783577,1004,1004,1005,1003,21945
|
|
20241219,142400,16252740012,1005,1006,1006,1004,14584
|
|
20241219,142300,16238090541,1006,1005,1007,1003,14063
|
|
20241219,142200,16223944720,1005,1005,1009,1002,40161
|
|
20241219,142100,16183578334,1005,1003,1005,1003,23138
|
|
20241219,142000,16160337176,1004,1003,1004,1001,31042
|
|
20241219,141900,16129232524,1001,1005,1005,1001,30914
|
|
20241219,141800,16098240625,1004,1000,1004,1000,25082
|
|
20241219,141700,16073129193,1002,1001,1002,1000,49237
|
|
20241219,141600,16023838321,1000,1004,1005,999,182321
|
|
20241219,141500,15841364097,1004,1006,1006,1004,74837
|
|
20241219,141400,15766183750,1006,1009,1009,1006,55128
|
|
20241219,141300,15710658105,1009,1010,1011,1009,26612
|
|
20241219,141200,15683797400,1010,1010,1011,1010,16361
|
|
20241219,141100,15667266731,1010,1010,1012,1008,72770
|
|
20241219,141000,15593787453,1010,1010,1011,1009,38421
|
|
20241219,140900,15554985473,1010,1011,1011,1009,118007
|
|
20241219,140800,15435818570,1011,1013,1014,1010,20296
|
|
20241219,140700,15415263006,1013,1013,1013,1012,20266
|
|
20241219,140600,15394736805,1013,1011,1013,1009,53633
|
|
20241219,140500,15340546542,1012,1011,1013,1009,97939
|
|
20241219,140400,15241572591,1011,1014,1015,1011,118121
|
|
20241219,140300,15121866275,1015,1015,1016,1013,62631
|
|
20241219,140200,15058312842,1014,1015,1017,1014,154331
|
|
20241219,140100,14901617447,1015,1014,1015,1013,31043
|
|
20241219,140000,14870132823,1014,1012,1016,1012,72761
|
|
20241219,135900,14796352708,1013,1013,1013,1012,34013
|
|
20241219,135800,14761923765,1013,1012,1013,1011,21173
|
|
20241219,135700,14740497605,1011,1010,1012,1009,65057
|
|
20241219,135600,14674775075,1010,1015,1015,1009,156254
|
|
20241219,135500,14516841214,1015,1016,1018,1014,43744
|
|
20241219,135400,14472400473,1016,1016,1017,1014,41576
|
|
20241219,135300,14430159646,1016,1017,1017,1015,57197
|
|
20241219,135200,14372040462,1017,1013,1018,1013,63561
|
|
20241219,135100,14307422592,1013,1015,1016,1010,127154
|
|
20241219,135000,14178537999,1015,1017,1017,1014,70073
|
|
20241219,134900,14107361845,1017,1016,1018,1016,54375
|
|
20241219,134800,14052064277,1015,1021,1022,1015,193696
|
|
20241219,134700,13854832830,1021,1021,1023,1021,85741
|
|
20241219,134600,13767250911,1022,1024,1028,1021,140855
|
|
20241219,134500,13623200093,1024,1028,1030,1023,189971
|
|
20241219,134400,13428123376,1029,1034,1037,1027,246587
|
|
20241219,134300,13173802669,1037,1027,1037,1025,236767
|
|
20241219,134200,12929691044,1026,1029,1029,1021,355749
|
|
20241219,134100,12565347615,1028,1036,1048,1028,725571
|
|
20241219,134000,11813039272,1036,1029,1038,1022,601330
|
|
20241219,133900,11192454552,1029,1019,1029,1018,371127
|
|
20241219,133800,10811981229,1019,1021,1023,1016,158177
|
|
20241219,133700,10650912616,1023,1014,1025,1013,481868
|
|
20241219,133600,10160371528,1013,1012,1015,1012,111217
|
|
20241219,133500,10047657695,1012,1010,1013,1009,74242
|
|
20241219,133400,9972611804,1010,1009,1010,1007,37824
|
|
20241219,133300,9934441425,1009,1007,1009,1006,30994
|
|
20241219,133200,9903228798,1007,1007,1007,1002,5454
|
|
20241219,133100,9897745682,1002,1012,1013,1002,96716
|
|
20241219,133000,9800068950,1013,1002,1014,1001,202285
|
|
20241219,132900,9596068484,1002,1001,1002,999,77427
|
|
20241219,132800,9518612139,1000,1002,1004,1000,72396
|
|
20241219,132700,9446123739,1002,1005,1005,1002,54315
|
|
20241219,132600,9391600927,1005,1010,1010,1005,67330
|
|
20241219,132500,9323788842,1010,1010,1011,1008,53067
|
|
20241219,132400,9270202294,1010,1011,1011,1006,64934
|
|
20241219,132300,9204700512,1010,1010,1011,1008,104286
|
|
20241219,132200,9099334516,1010,1008,1010,1007,95352
|
|
20241219,132100,9003127799,1008,1009,1009,1008,21453
|
|
20241219,132000,8981495848,1009,1006,1009,1005,71731
|
|
20241219,131900,8909274561,1006,1007,1008,1004,69265
|
|
20241219,131800,8839620505,1007,1010,1010,1004,41571
|
|
20241219,131700,8797759585,1010,1008,1010,1007,97750
|
|
20241219,131600,8699187656,1007,1007,1008,1004,49895
|
|
20241219,131500,8648941753,1004,1007,1010,1002,79906
|
|
20241219,131400,8568541184,1006,1013,1015,1005,196403
|
|
20241219,131300,8369953140,1014,1009,1015,1005,205326
|
|
20241219,131200,8162848293,1009,999,1018,999,797517
|
|
20241219,131100,7360177830,999,998,999,998,53911
|
|
20241219,131000,7306353061,998,994,998,994,167667
|
|
20241219,130900,7139377219,994,993,994,993,9210
|
|
20241219,130800,7130223139,994,994,994,992,28599
|
|
20241219,130700,7101806801,993,994,994,993,6045
|
|
20241219,130600,7095800613,994,993,994,993,6100
|
|
20241219,130500,7089742831,993,993,994,993,14027
|
|
20241219,130400,7075812820,991,992,994,991,23166
|
|
20241219,130300,7052809565,992,992,992,991,3723
|
|
20241219,130200,7049116404,992,991,992,991,12784
|
|
20241219,130100,7036447276,992,992,992,991,5698
|
|
20241219,130000,7030795547,992,992,993,992,33352
|
|
20241219,125900,6997710362,992,992,993,992,34009
|
|
20241219,125800,6963973432,992,993,993,992,5796
|
|
20241219,125700,6958222860,993,993,993,992,1410
|
|
20241219,125600,6956824009,993,993,994,992,37313
|
|
20241219,125500,6919780540,993,993,994,993,15961
|
|
20241219,125400,6903924267,993,993,994,992,17404
|
|
20241219,125300,6886642438,992,992,993,991,6584
|
|
20241219,125200,6880111297,991,990,991,990,23399
|
|
20241219,125100,6856941543,990,989,990,989,10372
|
|
20241219,125000,6846683626,988,989,989,988,1152
|
|
20241219,124900,6845544875,989,988,989,987,4082
|
|
20241219,124800,6841512595,988,988,989,987,3101
|
|
20241219,124700,6838449020,988,987,988,987,1376
|
|
20241219,124600,6837090787,987,988,989,987,6357
|
|
20241219,124500,6830810211,988,988,988,986,1866
|
|
20241219,124400,6828967401,987,986,987,986,2985
|
|
20241219,124300,6826022441,989,989,989,985,14829
|
|
20241219,124200,6811401110,990,991,991,989,11309
|
|
20241219,124100,6800204074,991,987,991,987,17685
|
|
20241219,124000,6782745234,987,991,991,987,5405
|
|
20241219,123900,6777407359,991,991,992,988,10378
|
|
20241219,123800,6767130318,991,993,993,991,15101
|
|
20241219,123700,6752149914,992,993,993,992,11577
|
|
20241219,123600,6740658839,993,994,994,992,20847
|
|
20241219,123500,6719950502,993,993,994,992,20897
|
|
20241219,123400,6699199776,993,993,995,992,51970
|
|
20241219,123300,6647568105,993,989,993,987,77511
|
|
20241219,123200,6570765393,988,986,988,985,35760
|
|
20241219,123100,6535466871,985,986,987,985,3652
|
|
20241219,123000,6531865503,986,987,987,986,30941
|
|
20241219,122900,6501356885,986,986,987,986,9455
|
|
20241219,122800,6492033088,987,987,987,987,909
|
|
20241219,122700,6491135905,987,987,987,986,15648
|
|
20241219,122600,6475694607,987,987,987,986,1433
|
|
20241219,122500,6474281337,986,986,987,986,2738
|
|
20241219,122400,6471581105,986,986,987,986,1237
|
|
20241219,122300,6470360920,986,987,987,986,1571
|
|
20241219,122200,6468811373,986,987,987,986,10499
|
|
20241219,122100,6458456771,986,985,987,985,3845
|
|
20241219,122000,6454666882,985,985,985,984,1359
|
|
20241219,121900,6453329423,985,984,985,984,4287
|
|
20241219,121800,6449111014,983,984,984,983,3217
|
|
20241219,121700,6445946683,984,984,985,983,16948
|
|
20241219,121600,6429272450,984,985,985,984,1315
|
|
20241219,121500,6427977825,985,984,985,984,194
|
|
20241219,121400,6427786736,984,986,986,983,10067
|
|
20241219,121300,6417880978,985,986,987,985,5858
|
|
20241219,121200,6412108391,986,986,986,985,16578
|
|
20241219,121100,6395778925,986,987,987,985,16631
|
|
20241219,121000,6379390857,986,987,988,986,2239
|
|
20241219,120900,6377180913,988,987,988,987,6337
|
|
20241219,120800,6370926292,988,988,988,987,9573
|
|
20241219,120700,6361468218,987,987,987,987,1969
|
|
20241219,120600,6359524815,987,986,987,986,17204
|
|
20241219,120500,6342554077,987,987,987,987,3
|
|
20241219,120400,6342551116,987,987,987,986,133
|
|
20241219,120300,6342419922,986,988,988,986,4010
|
|
20241219,120200,6338459838,988,988,989,988,11106
|
|
20241219,120100,6327486485,988,988,989,988,2206
|
|
20241219,120000,6325306956,988,988,988,988,14737
|
|
20241219,115900,6310746800,987,987,988,987,12480
|
|
20241219,115800,6298427102,987,985,987,985,9374
|
|
20241219,115700,6289185324,985,985,986,985,5376
|
|
20241219,115600,6283888960,985,985,985,985,208
|
|
20241219,115500,6283684080,985,986,986,985,3756
|
|
20241219,115400,6279980666,986,986,986,985,2499
|
|
20241219,115300,6277517099,985,985,985,985,13459
|
|
20241219,115200,6264259984,985,986,986,985,1309
|
|
20241219,115100,6262970377,986,985,986,985,20069
|
|
20241219,115000,6243185725,985,985,986,985,2962
|
|
20241219,114900,6240268154,985,985,985,984,9767
|
|
20241219,114800,6230657111,985,985,985,984,7485
|
|
20241219,114700,6223284666,985,986,986,985,1460
|
|
20241219,114600,6221846563,985,985,986,984,11112
|
|
20241219,114500,6210902796,986,986,986,986,2670
|
|
20241219,114400,6208270176,986,986,986,986,3730
|
|
20241219,114300,6204592396,986,987,987,986,5235
|
|
20241219,114200,6199429247,987,987,987,986,1357
|
|
20241219,114100,6198091127,987,985,987,985,18515
|
|
20241219,114000,6179837459,986,984,986,984,10038
|
|
20241219,113900,6169949920,984,984,984,984,889
|
|
20241219,113800,6169075144,984,986,986,984,3931
|
|
20241219,113700,6165207010,985,986,986,985,21033
|
|
20241219,113600,6144486238,986,985,987,985,14188
|
|
20241219,113500,6130498870,986,985,986,985,2161
|
|
20241219,113400,6128368547,985,986,987,985,4223
|
|
20241219,113300,6124204659,986,986,987,986,5587
|
|
20241219,113200,6118694770,986,985,986,985,7368
|
|
20241219,113100,6111436637,985,985,986,985,35113
|
|
20241219,113000,6076848725,985,985,985,984,2510
|
|
20241219,112900,6074377468,985,983,985,983,5608
|
|
20241219,112800,6068854382,985,985,985,983,10194
|
|
20241219,112700,6058814334,985,982,985,982,8232
|
|
20241219,112600,6050725181,982,984,986,982,7708
|
|
20241219,112500,6043140676,984,983,984,983,281
|
|
20241219,112400,6042864424,983,983,983,982,11246
|
|
20241219,112300,6031820636,982,983,983,982,421
|
|
20241219,112200,6031406827,982,982,983,982,2868
|
|
20241219,112100,6028590389,982,983,983,982,4552
|
|
20241219,112000,6024117333,983,986,986,983,6239
|
|
20241219,111900,6017974236,986,984,987,981,1893
|
|
20241219,111800,6016110796,984,985,988,984,12353
|
|
20241219,111700,6003935320,985,984,985,984,4421
|
|
20241219,111600,5999581038,984,984,985,984,7257
|
|
20241219,111500,5992440146,984,983,984,980,17091
|
|
20241219,111400,5975667892,981,983,985,981,19606
|
|
20241219,111300,5956412995,985,985,986,985,5781
|
|
20241219,111200,5950718211,986,984,986,984,8436
|
|
20241219,111100,5942405963,984,985,985,983,44704
|
|
20241219,111000,5898374050,985,982,985,980,21850
|
|
20241219,110900,5876885583,982,982,982,980,27283
|
|
20241219,110800,5850114069,981,980,981,980,1183
|
|
20241219,110700,5848953779,981,981,981,980,2162
|
|
20241219,110600,5846834976,981,984,984,981,6496
|
|
20241219,110500,5840456571,984,983,984,980,6329
|
|
20241219,110400,5834241339,983,981,984,981,2179
|
|
20241219,110300,5832100330,981,984,984,980,8250
|
|
20241219,110200,5823995386,985,983,985,983,2828
|
|
20241219,110100,5821210106,984,985,985,984,53063
|
|
20241219,110000,5768991489,986,986,986,985,16064
|
|
20241219,105900,5753166242,985,985,987,984,15463
|
|
20241219,105800,5737926857,985,986,988,985,22009
|
|
20241219,105700,5716229455,986,985,986,984,10464
|
|
20241219,105600,5705921755,984,985,985,983,4730
|
|
20241219,105500,5701264184,985,983,985,983,57383
|
|
20241219,105400,5644770356,983,983,984,982,18822
|
|
20241219,105300,5626258253,983,982,983,981,6588
|
|
20241219,105200,5619785955,982,980,982,980,27462
|
|
20241219,105100,5592830275,981,979,981,979,5806
|
|
20241219,105000,5587140152,979,980,980,979,2395
|
|
20241219,104900,5584793346,979,979,979,979,18485
|
|
20241219,104800,5566696531,979,978,980,978,27663
|
|
20241219,104700,5539609217,978,978,978,977,21236
|
|
20241219,104600,5518840459,978,977,978,976,20288
|
|
20241219,104500,5499027292,978,977,978,977,6024
|
|
20241219,104400,5493141535,977,977,978,976,10386
|
|
20241219,104300,5482994944,977,977,978,977,12439
|
|
20241219,104200,5470840567,978,978,978,977,5942
|
|
20241219,104100,5465033500,978,978,978,978,1227
|
|
20241219,104000,5463833494,978,979,979,978,34936
|
|
20241219,103900,5429654175,979,978,979,978,4997
|
|
20241219,103800,5424765262,978,978,979,978,2646
|
|
20241219,103700,5422177399,977,978,979,977,10978
|
|
20241219,103600,5411443534,978,977,978,977,8199
|
|
20241219,103500,5403432089,978,977,978,976,19538
|
|
20241219,103400,5384343761,977,977,978,977,19009
|
|
20241219,103300,5365771966,978,977,978,977,3284
|
|
20241219,103200,5362561252,977,977,978,977,8678
|
|
20241219,103100,5354082246,978,978,978,977,5159
|
|
20241219,103000,5349038348,978,979,979,978,13193
|
|
20241219,102900,5336134769,979,978,979,978,2828
|
|
20241219,102800,5333367850,978,978,978,978,6692
|
|
20241219,102700,5326823074,978,978,979,978,3351
|
|
20241219,102600,5323544882,978,979,979,978,7224
|
|
20241219,102500,5316478634,979,979,979,978,10291
|
|
20241219,102400,5306405954,979,978,979,978,2160
|
|
20241219,102300,5304292637,978,976,978,976,7824
|
|
20241219,102200,5296649291,976,976,977,975,29637
|
|
20241219,102100,5267728486,976,977,977,976,17119
|
|
20241219,102000,5251015963,977,979,979,976,36714
|
|
20241219,101900,5215129425,978,979,979,978,4668
|
|
20241219,101800,5210562888,979,978,979,978,4245
|
|
20241219,101700,5206409552,978,980,980,978,33511
|
|
20241219,101600,5173621843,980,981,981,979,44171
|
|
20241219,101500,5130362578,981,980,981,980,17556
|
|
20241219,101400,5113156489,980,981,981,980,14774
|
|
20241219,101300,5098669413,981,982,982,981,2644
|
|
20241219,101200,5096074821,983,983,983,981,8363
|
|
20241219,101100,5087858519,983,983,984,982,10009
|
|
20241219,101000,5078025132,983,983,984,983,8724
|
|
20241219,100900,5069449425,983,984,984,983,2434
|
|
20241219,100800,5067056770,984,983,984,983,1583
|
|
20241219,100700,5065500141,983,984,984,983,16195
|
|
20241219,100600,5049580096,984,983,984,982,23272
|
|
20241219,100500,5026707480,984,984,984,983,6324
|
|
20241219,100400,5020487572,984,984,984,984,9819
|
|
20241219,100300,5010825676,984,983,984,983,10789
|
|
20241219,100200,5000209416,984,984,984,983,13400
|
|
20241219,100100,4987031278,984,983,984,982,17793
|
|
20241219,100000,4969541794,982,982,982,982,7104
|
|
20241219,095900,4962565666,983,982,983,981,6846
|
|
20241219,095800,4955843007,982,981,982,980,11824
|
|
20241219,095700,4944232532,980,982,982,980,9234
|
|
20241219,095600,4935177628,981,980,981,980,5480
|
|
20241219,095500,4929801851,981,979,981,979,19395
|
|
20241219,095400,4910798796,979,980,980,979,23635
|
|
20241219,095300,4887650667,980,980,980,979,15815
|
|
20241219,095200,4872166600,980,980,981,980,69075
|
|
20241219,095100,4804471836,981,981,981,980,33655
|
|
20241219,095000,4771483157,981,981,982,980,12380
|
|
20241219,094900,4759341458,980,982,982,980,48523
|
|
20241219,094800,4711763651,982,983,983,981,11560
|
|
20241219,094700,4700407589,983,983,983,982,4911
|
|
20241219,094600,4695582577,982,982,983,981,19556
|
|
20241219,094500,4676381805,981,982,982,981,10917
|
|
20241219,094400,4665666355,982,982,983,981,23914
|
|
20241219,094300,4642192917,982,983,983,982,3059
|
|
20241219,094200,4639186148,982,983,983,981,17089
|
|
20241219,094100,4622411128,983,981,983,980,40804
|
|
20241219,094000,4582356451,981,981,982,980,22210
|
|
20241219,093900,4560575237,981,981,982,980,40388
|
|
20241219,093800,4520976896,982,983,983,981,16214
|
|
20241219,093700,4505065425,983,984,985,981,93628
|
|
20241219,093600,4413054751,985,985,985,984,27402
|
|
20241219,093500,4386085205,984,984,985,983,32609
|
|
20241219,093400,4353996388,984,984,984,983,16032
|
|
20241219,093300,4338222584,984,984,984,983,30166
|
|
20241219,093200,4308557755,984,985,987,983,50977
|
|
20241219,093100,4258354799,984,986,987,984,35127
|
|
20241219,093000,4223728587,987,983,988,983,10085
|
|
20241219,092900,4213783847,982,980,982,980,45242
|
|
20241219,092800,4169415510,982,987,988,980,70535
|
|
20241219,092700,4099982088,988,989,990,988,25702
|
|
20241219,092600,4074562307,990,996,996,988,55637
|
|
20241219,092500,4019350255,995,989,996,989,61242
|
|
20241219,092400,3958540261,989,990,992,988,33409
|
|
20241219,092300,3925492415,990,985,990,983,21132
|
|
20241219,092200,3904653506,981,980,985,977,147811
|
|
20241219,092100,3759810494,981,985,987,980,130586
|
|
20241219,092000,3631341295,987,992,992,985,131153
|
|
20241219,091900,3501866532,992,994,995,992,97285
|
|
20241219,091800,3405210662,994,995,996,993,69630
|
|
20241219,091700,3335958129,995,997,997,994,59456
|
|
20241219,091600,3276780553,994,993,999,987,189035
|
|
20241219,091500,3089504014,993,1005,1005,993,319161
|
|
20241219,091400,2770433592,1005,1007,1007,1005,253163
|
|
20241219,091300,2515811143,1006,1004,1007,1002,251522
|
|
20241219,091200,2263131816,1004,1000,1004,997,158448
|
|
20241219,091100,2104425160,1000,997,1004,996,416101
|
|
20241219,091000,1688568148,997,996,998,996,156251
|
|
20241219,090900,1532763679,996,993,997,993,206261
|
|
20241219,090800,1327470024,993,994,996,990,171938
|
|
20241219,090700,1156575256,993,993,996,992,314070
|
|
20241219,090600,844392677,993,986,994,985,145937
|
|
20241219,090500,700108993,986,983,986,983,105034
|
|
20241219,090400,596674633,983,983,983,980,58976
|
|
20241219,090300,538739970,983,971,983,970,88701
|
|
20241219,090200,452237206,970,951,970,951,182272
|
|
20241219,090100,276865769,951,965,965,950,104494
|
|
20241219,090000,177076065,961,979,979,961,178586
|