577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,183400,5129608772,952,952,952,952,91153
|
|
20241223,183300,5129608772,952,952,952,952,0
|
|
20241223,183200,5129608772,952,952,952,952,0
|
|
20241223,183100,5129608772,952,952,952,952,0
|
|
20241223,183000,5129608772,952,952,952,952,0
|
|
20241223,182900,5129608772,952,952,952,952,0
|
|
20241223,182800,5129608772,952,952,952,952,0
|
|
20241223,182700,5129608772,952,952,952,952,0
|
|
20241223,182600,5129608772,952,952,952,952,0
|
|
20241223,182500,5129608772,952,952,952,952,0
|
|
20241223,182400,5129608772,952,952,952,952,0
|
|
20241223,182300,5129608772,952,952,952,952,0
|
|
20241223,182200,5129608772,952,952,952,952,0
|
|
20241223,182100,5129608772,952,952,952,952,0
|
|
20241223,182000,5129608772,952,952,952,952,0
|
|
20241223,181900,5129608772,952,952,952,952,0
|
|
20241223,181800,5129608772,952,952,952,952,0
|
|
20241223,181700,5129608772,952,952,952,952,0
|
|
20241223,181600,5129608772,952,952,952,952,0
|
|
20241223,181500,5129608772,952,952,952,952,0
|
|
20241223,181400,5129608772,952,952,952,952,0
|
|
20241223,181300,5129608772,952,952,952,952,0
|
|
20241223,181200,5129608772,952,952,952,952,0
|
|
20241223,181100,5129608772,952,952,952,952,0
|
|
20241223,181000,5129608772,952,952,952,952,0
|
|
20241223,180900,5129608772,952,952,952,952,0
|
|
20241223,180800,5129608772,952,952,952,952,0
|
|
20241223,180700,5129608772,952,952,952,952,0
|
|
20241223,180600,5129608772,952,952,952,952,0
|
|
20241223,180500,5129608772,952,952,952,952,0
|
|
20241223,180400,5129608772,952,952,952,952,91153
|
|
20241223,180300,5129608772,952,952,952,952,0
|
|
20241223,180200,5129608772,952,952,952,952,0
|
|
20241223,180100,5129608772,952,952,952,952,0
|
|
20241223,180000,5129608772,952,952,952,952,0
|
|
20241223,175900,5129608772,952,952,952,952,0
|
|
20241223,175800,5129608772,952,952,952,952,0
|
|
20241223,175700,5129608772,952,952,952,952,0
|
|
20241223,175600,5129608772,952,952,952,952,0
|
|
20241223,175500,5129608772,952,952,952,952,0
|
|
20241223,175400,5129608772,952,952,952,952,0
|
|
20241223,175300,5129608772,952,952,952,952,0
|
|
20241223,175200,5129608772,952,952,952,952,0
|
|
20241223,175100,5129608772,952,952,952,952,0
|
|
20241223,175000,5129608772,952,952,952,952,0
|
|
20241223,174900,5129608772,952,952,952,952,0
|
|
20241223,174800,5129608772,952,952,952,952,0
|
|
20241223,174700,5129608772,952,952,952,952,0
|
|
20241223,174600,5129608772,952,952,952,952,0
|
|
20241223,174500,5129608772,952,952,952,952,0
|
|
20241223,174400,5129608772,952,952,952,952,0
|
|
20241223,174300,5129608772,952,952,952,952,0
|
|
20241223,174200,5129608772,952,952,952,952,0
|
|
20241223,174100,5129608772,952,952,952,952,0
|
|
20241223,174000,5129608772,952,952,952,952,0
|
|
20241223,173900,5129608772,952,952,952,952,0
|
|
20241223,173800,5129608772,952,952,952,952,0
|
|
20241223,173700,5129608772,952,952,952,952,0
|
|
20241223,173600,5129608772,952,952,952,952,0
|
|
20241223,173500,5129608772,952,952,952,952,0
|
|
20241223,173400,5129608772,952,952,952,952,91153
|
|
20241223,173300,5129608772,952,952,952,952,0
|
|
20241223,173200,5129608772,952,952,952,952,0
|
|
20241223,173100,5129608772,952,952,952,952,0
|
|
20241223,173000,5129608772,952,952,952,952,0
|
|
20241223,172900,5129608772,952,952,952,952,0
|
|
20241223,172800,5129608772,952,952,952,952,0
|
|
20241223,172700,5129608772,952,952,952,952,0
|
|
20241223,172600,5129608772,952,952,952,952,0
|
|
20241223,172500,5129608772,952,952,952,952,0
|
|
20241223,172400,5129608772,952,952,952,952,0
|
|
20241223,172300,5129608772,952,952,952,952,0
|
|
20241223,172200,5129608772,952,952,952,952,0
|
|
20241223,172100,5129608772,952,952,952,952,0
|
|
20241223,172000,5129608772,952,952,952,952,0
|
|
20241223,171900,5129608772,952,952,952,952,0
|
|
20241223,171800,5129608772,952,952,952,952,0
|
|
20241223,171700,5129608772,952,952,952,952,0
|
|
20241223,171600,5129608772,952,952,952,952,0
|
|
20241223,171500,5129608772,952,952,952,952,0
|
|
20241223,171400,5129608772,952,952,952,952,0
|
|
20241223,171300,5129608772,952,952,952,952,0
|
|
20241223,171200,5129608772,952,952,952,952,0
|
|
20241223,171100,5129608772,952,952,952,952,0
|
|
20241223,171000,5129608772,952,952,952,952,0
|
|
20241223,170900,5129608772,952,952,952,952,0
|
|
20241223,170800,5129608772,952,952,952,952,0
|
|
20241223,170700,5129608772,952,952,952,952,0
|
|
20241223,170600,5129608772,952,952,952,952,0
|
|
20241223,170500,5129608772,952,952,952,952,0
|
|
20241223,170400,5129608772,952,952,952,952,91153
|
|
20241223,170300,5129608772,952,952,952,952,0
|
|
20241223,170200,5129608772,952,952,952,952,0
|
|
20241223,170100,5129608772,952,952,952,952,0
|
|
20241223,170000,5129608772,952,952,952,952,0
|
|
20241223,165900,5129608772,952,952,952,952,0
|
|
20241223,165800,5129608772,952,952,952,952,0
|
|
20241223,165700,5129608772,952,952,952,952,0
|
|
20241223,165600,5129608772,952,952,952,952,0
|
|
20241223,165500,5129608772,952,952,952,952,0
|
|
20241223,165400,5129608772,952,952,952,952,0
|
|
20241223,165300,5129608772,952,952,952,952,0
|
|
20241223,165200,5129608772,952,952,952,952,0
|
|
20241223,165100,5129608772,952,952,952,952,0
|
|
20241223,165000,5129608772,952,952,952,952,0
|
|
20241223,164900,5129608772,952,952,952,952,0
|
|
20241223,164800,5129608772,952,952,952,952,0
|
|
20241223,164700,5129608772,952,952,952,952,0
|
|
20241223,164600,5129608772,952,952,952,952,0
|
|
20241223,164500,5129608772,952,952,952,952,0
|
|
20241223,164400,5129608772,952,952,952,952,0
|
|
20241223,164300,5129608772,952,952,952,952,0
|
|
20241223,164200,5129608772,952,952,952,952,0
|
|
20241223,164100,5129608772,952,952,952,952,0
|
|
20241223,164000,5129608772,952,952,952,952,0
|
|
20241223,163900,5129608772,952,952,952,952,0
|
|
20241223,163800,5129608772,952,952,952,952,0
|
|
20241223,163700,5129608772,952,952,952,952,0
|
|
20241223,163600,5129608772,952,952,952,952,0
|
|
20241223,163500,5129608772,952,952,952,952,0
|
|
20241223,163400,5129608772,952,952,952,952,91153
|
|
20241223,163300,5129608772,952,952,952,952,0
|
|
20241223,163200,5129608772,952,952,952,952,0
|
|
20241223,163100,5129608772,952,952,952,952,0
|
|
20241223,163000,5129608772,952,952,952,952,0
|
|
20241223,162900,5129608772,952,952,952,952,0
|
|
20241223,162800,5129608772,952,952,952,952,0
|
|
20241223,162700,5129608772,952,952,952,952,0
|
|
20241223,162600,5129608772,952,952,952,952,0
|
|
20241223,162500,5129608772,952,952,952,952,0
|
|
20241223,162400,5129608772,952,952,952,952,0
|
|
20241223,162300,5129608772,952,952,952,952,0
|
|
20241223,162200,5129608772,952,952,952,952,0
|
|
20241223,162100,5129608772,952,952,952,952,0
|
|
20241223,162000,5129608772,952,952,952,952,0
|
|
20241223,161900,5129608772,952,952,952,952,0
|
|
20241223,161800,5129608772,952,952,952,952,0
|
|
20241223,161700,5129608772,952,952,952,952,0
|
|
20241223,161600,5129608772,952,952,952,952,0
|
|
20241223,161500,5129608772,952,952,952,952,0
|
|
20241223,161400,5129608772,952,952,952,952,0
|
|
20241223,161300,5129608772,952,952,952,952,0
|
|
20241223,161200,5129608772,952,952,952,952,0
|
|
20241223,161100,5129608772,952,952,952,952,0
|
|
20241223,161000,5129608772,952,952,952,952,0
|
|
20241223,160900,5129608772,952,952,952,952,0
|
|
20241223,160800,5129608772,952,952,952,952,0
|
|
20241223,160700,5129608772,952,952,952,952,0
|
|
20241223,160600,5129608772,952,952,952,952,0
|
|
20241223,160500,5129608772,952,952,952,952,0
|
|
20241223,160400,5129608772,952,952,952,952,91153
|
|
20241223,160300,5129608772,952,952,952,952,0
|
|
20241223,160200,5129608772,952,952,952,952,0
|
|
20241223,160100,5129608772,952,952,952,952,0
|
|
20241223,160000,5129608772,952,952,952,952,0
|
|
20241223,155900,5129608772,952,952,952,952,0
|
|
20241223,155800,5129608772,952,952,952,952,0
|
|
20241223,155700,5129608772,952,952,952,952,0
|
|
20241223,155600,5129608772,952,952,952,952,0
|
|
20241223,155500,5129608772,952,952,952,952,0
|
|
20241223,155400,5129608772,952,952,952,952,0
|
|
20241223,155300,5129608772,952,952,952,952,0
|
|
20241223,155200,5129608772,952,952,952,952,0
|
|
20241223,155100,5129608772,952,952,952,952,0
|
|
20241223,155000,5129608772,952,952,952,952,0
|
|
20241223,154900,5129608772,952,952,952,952,0
|
|
20241223,154800,5129608772,952,952,952,952,0
|
|
20241223,154700,5129608772,952,952,952,952,0
|
|
20241223,154600,5129608772,952,952,952,952,0
|
|
20241223,154500,5129608772,952,952,952,952,0
|
|
20241223,154400,5129608772,952,952,952,952,0
|
|
20241223,154300,5129608772,952,952,952,952,0
|
|
20241223,154200,5129608772,952,952,952,952,0
|
|
20241223,154100,5129608772,952,952,952,952,0
|
|
20241223,154000,5129608772,952,952,952,952,0
|
|
20241223,153900,5129608772,952,952,952,952,0
|
|
20241223,153800,5129608772,952,952,952,952,0
|
|
20241223,153700,5129608772,952,952,952,952,0
|
|
20241223,153600,5129608772,952,952,952,952,0
|
|
20241223,153500,5129608772,952,952,952,952,0
|
|
20241223,153400,5129608772,952,952,952,952,91153
|
|
20241223,153300,5129608772,952,952,952,952,0
|
|
20241223,153200,5129608772,952,952,952,952,0
|
|
20241223,153100,5129608772,952,952,952,952,0
|
|
20241223,153000,5129608772,952,952,952,952,91153
|
|
20241223,152900,5042831116,952,952,952,952,0
|
|
20241223,152800,5042831116,952,952,952,952,0
|
|
20241223,152700,5042831116,952,952,952,952,0
|
|
20241223,152600,5042831116,952,952,952,952,0
|
|
20241223,152500,5042831116,952,952,952,952,0
|
|
20241223,152400,5042831116,952,952,952,952,0
|
|
20241223,152300,5042831116,952,952,952,952,0
|
|
20241223,152200,5042831116,952,952,952,952,0
|
|
20241223,152100,5042831116,952,952,952,952,0
|
|
20241223,152000,5042831116,952,952,952,952,0
|
|
20241223,151900,5042831116,952,953,954,952,20091
|
|
20241223,151800,5023698338,952,953,954,952,7577
|
|
20241223,151700,5016479084,953,953,954,952,14527
|
|
20241223,151600,5002641597,953,952,953,951,15659
|
|
20241223,151500,4987733329,953,952,953,952,8912
|
|
20241223,151400,4979247739,951,952,953,951,17653
|
|
20241223,151300,4962436587,952,951,953,951,5830
|
|
20241223,151200,4956883804,951,952,953,951,26336
|
|
20241223,151100,4931813162,952,953,953,952,26421
|
|
20241223,151000,4906651076,953,954,954,953,12565
|
|
20241223,150900,4894676168,953,953,954,953,8249
|
|
20241223,150800,4886813588,953,954,954,953,13363
|
|
20241223,150700,4874069254,954,954,954,953,6009
|
|
20241223,150600,4868340041,954,954,955,953,10669
|
|
20241223,150500,4858164374,954,954,955,954,30279
|
|
20241223,150400,4829277902,955,955,955,954,4280
|
|
20241223,150300,4825193220,955,954,955,954,3604
|
|
20241223,150200,4821754643,954,954,955,954,5748
|
|
20241223,150100,4816270979,955,955,955,954,806
|
|
20241223,150000,4815501449,955,954,955,954,6995
|
|
20241223,145900,4808822800,954,955,955,954,11790
|
|
20241223,145800,4797574515,955,955,955,954,354
|
|
20241223,145700,4797236568,955,955,955,954,7707
|
|
20241223,145600,4789884078,955,955,955,954,10763
|
|
20241223,145500,4779606249,955,954,955,954,5562
|
|
20241223,145400,4774295951,954,954,955,954,5220
|
|
20241223,145300,4769314845,954,955,955,954,5053
|
|
20241223,145200,4764494273,955,955,955,954,6849
|
|
20241223,145100,4757958623,955,955,955,954,3094
|
|
20241223,145000,4755004853,955,956,956,955,11889
|
|
20241223,144900,4743650348,956,956,956,955,5033
|
|
20241223,144800,4738843688,956,956,956,955,1542
|
|
20241223,144700,4737370860,955,955,956,955,1304
|
|
20241223,144600,4736125390,955,956,956,955,8842
|
|
20241223,144500,4727681275,956,956,956,956,6191
|
|
20241223,144400,4721762679,956,955,956,955,717
|
|
20241223,144300,4721077327,956,956,956,955,5996
|
|
20241223,144200,4715346997,956,955,956,955,1503
|
|
20241223,144100,4713910629,956,956,956,955,693
|
|
20241223,144000,4713248792,955,956,956,955,8125
|
|
20241223,143900,4705489280,956,956,956,955,5355
|
|
20241223,143800,4700373400,956,956,956,955,1206
|
|
20241223,143700,4699220564,956,955,956,955,9672
|
|
20241223,143600,4689983794,955,955,955,954,14121
|
|
20241223,143500,4676501239,955,955,955,954,10824
|
|
20241223,143400,4666166767,955,954,955,954,8343
|
|
20241223,143300,4658201344,955,955,955,955,936
|
|
20241223,143200,4657307464,954,954,955,954,5022
|
|
20241223,143100,4652516404,955,954,955,954,6851
|
|
20241223,143000,4645978948,954,954,954,953,3820
|
|
20241223,142900,4642334769,953,953,954,953,2538
|
|
20241223,142800,4639913801,954,954,954,953,6203
|
|
20241223,142700,4633999490,954,954,954,954,7799
|
|
20241223,142600,4626559244,954,954,955,954,1322
|
|
20241223,142500,4625298027,954,954,955,954,2437
|
|
20241223,142400,4622972979,953,954,954,953,11810
|
|
20241223,142300,4611711615,954,954,954,953,5013
|
|
20241223,142200,4606931567,953,954,954,953,7553
|
|
20241223,142100,4599728050,954,954,954,954,1080
|
|
20241223,142000,4598697730,954,954,954,954,3082
|
|
20241223,141900,4595757502,954,954,954,953,5189
|
|
20241223,141800,4590811130,954,955,955,954,15180
|
|
20241223,141700,4576329022,955,955,955,954,7436
|
|
20241223,141600,4569234990,955,955,955,954,2963
|
|
20241223,141500,4566406700,955,955,955,954,1268
|
|
20241223,141400,4565195960,955,955,955,954,1804
|
|
20241223,141300,4563474140,955,955,955,955,2921
|
|
20241223,141200,4560684585,955,956,956,954,6191
|
|
20241223,141100,4554772696,955,955,956,954,2947
|
|
20241223,141000,4551958510,955,956,956,954,1499
|
|
20241223,140900,4550527049,956,955,956,955,2528
|
|
20241223,140800,4548112282,956,955,956,955,877
|
|
20241223,140700,4547274347,955,955,955,955,1042
|
|
20241223,140600,4546279237,955,956,956,955,472
|
|
20241223,140500,4545828377,956,955,956,954,23145
|
|
20241223,140400,4523730854,956,956,956,955,6878
|
|
20241223,140300,4517159467,957,957,957,955,415
|
|
20241223,140200,4516763136,955,957,957,955,1201
|
|
20241223,140100,4515614750,957,957,957,956,1119
|
|
20241223,140000,4514543868,957,954,957,954,24911
|
|
20241223,135900,4490753508,955,955,955,955,73
|
|
20241223,135800,4490683793,954,955,955,954,971
|
|
20241223,135700,4489756498,954,955,955,954,6672
|
|
20241223,135600,4483390349,955,954,955,954,10689
|
|
20241223,135500,4473187790,954,955,955,954,5860
|
|
20241223,135400,4467594863,955,955,955,954,16765
|
|
20241223,135300,4451585983,954,955,955,954,23103
|
|
20241223,135200,4429544695,955,956,956,954,45219
|
|
20241223,135100,4386362945,956,957,957,956,11431
|
|
20241223,135000,4375433718,957,958,958,957,2972
|
|
20241223,134900,4372587756,958,958,958,957,1081
|
|
20241223,134800,4371552859,958,957,958,956,14545
|
|
20241223,134700,4357642237,957,956,957,956,11775
|
|
20241223,134600,4346385262,957,957,957,956,1097
|
|
20241223,134500,4345335435,957,958,958,956,5447
|
|
20241223,134400,4340123742,958,958,958,957,2589
|
|
20241223,134300,4337645980,956,957,957,956,8835
|
|
20241223,134200,4329193557,956,957,957,956,5077
|
|
20241223,134100,4324336310,957,957,957,956,7024
|
|
20241223,134000,4317616252,956,957,957,956,1544
|
|
20241223,133900,4316138865,957,957,957,956,1946
|
|
20241223,133800,4314278436,957,956,957,956,19856
|
|
20241223,133700,4295293996,956,957,957,956,2703
|
|
20241223,133600,4292707425,957,957,957,956,19491
|
|
20241223,133500,4274057832,957,958,958,957,728
|
|
20241223,133400,4273361032,958,958,958,958,754
|
|
20241223,133300,4272638700,958,957,958,957,3879
|
|
20241223,133200,4268925739,957,958,958,957,7922
|
|
20241223,133100,4261344373,958,957,958,957,6049
|
|
20241223,133000,4255555109,957,957,959,957,33026
|
|
20241223,132900,4223938890,957,956,957,956,13167
|
|
20241223,132800,4211338072,957,957,957,956,1506
|
|
20241223,132700,4209898198,957,956,957,956,2682
|
|
20241223,132600,4207334084,956,956,957,955,3290
|
|
20241223,132500,4204189164,956,956,956,955,3005
|
|
20241223,132400,4201318911,956,957,957,955,5857
|
|
20241223,132300,4195718314,957,957,957,956,7954
|
|
20241223,132200,4188106429,957,957,957,957,1075
|
|
20241223,132100,4187077654,955,955,957,955,11950
|
|
20241223,132000,4175661374,955,956,956,955,5005
|
|
20241223,131900,4170881503,955,956,957,955,7714
|
|
20241223,131800,4163512865,956,956,957,956,2200
|
|
20241223,131700,4161409663,956,957,957,956,8978
|
|
20241223,131600,4152826233,957,957,957,957,4189
|
|
20241223,131500,4148817360,957,957,957,956,5598
|
|
20241223,131400,4143463640,957,957,957,956,2645
|
|
20241223,131300,4140932946,957,957,957,956,6821
|
|
20241223,131200,4134411850,956,957,959,956,24297
|
|
20241223,131100,4111160859,958,957,958,957,2940
|
|
20241223,131000,4108345885,958,958,959,958,1656
|
|
20241223,130900,4106758886,958,958,959,958,12440
|
|
20241223,130800,4094837772,958,959,959,958,11200
|
|
20241223,130700,4084108072,959,958,959,958,20229
|
|
20241223,130600,4064725690,958,959,959,958,1842
|
|
20241223,130500,4062961020,959,959,960,959,23768
|
|
20241223,130400,4040167168,960,959,960,959,1338
|
|
20241223,130300,4038883839,959,959,960,959,8485
|
|
20241223,130200,4030739749,960,960,960,960,1139
|
|
20241223,130100,4029646309,960,960,960,960,1871
|
|
20241223,130000,4027850149,960,960,961,959,1681
|
|
20241223,125900,4026236178,960,960,960,959,1015
|
|
20241223,125800,4025262141,960,960,960,959,3414
|
|
20241223,125700,4021986814,960,958,960,958,1604
|
|
20241223,125600,4020448733,958,957,958,957,8432
|
|
20241223,125500,4012378199,957,958,958,957,5724
|
|
20241223,125400,4006900281,958,958,959,958,3645
|
|
20241223,125300,4003408178,959,959,960,958,7013
|
|
20241223,125200,3996683500,958,959,960,958,2757
|
|
20241223,125100,3994038981,960,959,961,959,1143
|
|
20241223,125000,3992942738,961,960,961,959,7442
|
|
20241223,124900,3985798425,960,961,961,960,14049
|
|
20241223,124800,3972299703,962,962,962,961,36
|
|
20241223,124700,3972265082,962,960,962,960,5727
|
|
20241223,124600,3966762042,961,961,961,960,13038
|
|
20241223,124500,3954234024,961,961,961,960,2093
|
|
20241223,124400,3952222701,961,960,961,960,929
|
|
20241223,124300,3951330857,960,961,961,958,1666
|
|
20241223,124200,3949731715,961,961,961,960,1223
|
|
20241223,124100,3948557295,960,959,960,957,7871
|
|
20241223,124000,3941002186,959,958,959,957,5292
|
|
20241223,123900,3935936112,957,957,957,957,1069
|
|
20241223,123800,3934913079,958,957,958,956,20599
|
|
20241223,123700,3915199834,957,957,957,956,13284
|
|
20241223,123600,3902498862,957,958,958,957,2583
|
|
20241223,123500,3900025846,958,957,958,957,4532
|
|
20241223,123400,3895687268,958,958,959,957,5117
|
|
20241223,123300,3890781393,959,959,959,957,2077
|
|
20241223,123200,3888791552,960,960,960,960,1403
|
|
20241223,123100,3887444672,956,960,960,955,23449
|
|
20241223,123000,3865042841,960,959,960,956,19426
|
|
20241223,122900,3846446183,959,959,960,959,3706
|
|
20241223,122800,3842890001,959,960,960,959,9110
|
|
20241223,122700,3834152825,961,961,961,961,703
|
|
20241223,122600,3833477242,961,960,961,959,5214
|
|
20241223,122500,3828472541,960,961,961,960,3217
|
|
20241223,122400,3825382002,961,961,961,960,5487
|
|
20241223,122300,3820114435,960,961,961,960,2974
|
|
20241223,122200,3817257543,961,961,962,961,6531
|
|
20241223,122100,3810981172,961,961,962,961,560
|
|
20241223,122000,3810442711,961,961,962,960,5530
|
|
20241223,121900,3805129631,961,962,962,961,2730
|
|
20241223,121800,3802503397,962,963,963,962,1863
|
|
20241223,121700,3800709935,963,962,963,962,548
|
|
20241223,121600,3800182748,962,963,963,962,11622
|
|
20241223,121500,3789002246,963,961,963,961,7320
|
|
20241223,121400,3781962469,961,962,962,960,2608
|
|
20241223,121300,3779455955,962,963,963,961,2390
|
|
20241223,121200,3777158740,963,963,963,963,3921
|
|
20241223,121100,3773382817,963,963,963,963,1054
|
|
20241223,121000,3772367815,963,962,963,960,24042
|
|
20241223,120900,3749265279,962,962,962,962,1811
|
|
20241223,120800,3747523097,962,963,963,962,2171
|
|
20241223,120700,3745434165,963,962,963,962,2311
|
|
20241223,120600,3743210982,962,962,963,962,1829
|
|
20241223,120500,3741451483,963,963,963,962,2735
|
|
20241223,120400,3738820358,963,963,963,962,1026
|
|
20241223,120300,3737832328,963,963,963,961,144
|
|
20241223,120200,3737693682,963,963,964,961,12448
|
|
20241223,120100,3725711917,963,961,963,961,801
|
|
20241223,120000,3724940976,960,960,961,960,4219
|
|
20241223,115900,3720887208,961,963,963,961,6858
|
|
20241223,115800,3714286310,963,963,963,961,1205
|
|
20241223,115700,3713126150,960,960,960,960,2750
|
|
20241223,115600,3710486150,960,960,961,960,29959
|
|
20241223,115500,3681724834,961,962,962,961,7388
|
|
20241223,115400,3674623686,962,962,962,961,4383
|
|
20241223,115300,3670411199,962,962,962,962,298
|
|
20241223,115200,3670124523,962,962,962,961,5717
|
|
20241223,115100,3664625848,963,963,964,963,4267
|
|
20241223,115000,3660516726,963,964,964,963,2434
|
|
20241223,114900,3658172274,963,964,964,963,1672
|
|
20241223,114800,3656561974,964,963,964,963,3491
|
|
20241223,114700,3653196662,964,963,964,963,6617
|
|
20241223,114600,3646824479,962,962,963,962,16932
|
|
20241223,114500,3630533096,962,963,963,962,3911
|
|
20241223,114400,3626769239,963,963,963,962,8577
|
|
20241223,114300,3618509603,962,963,963,962,505
|
|
20241223,114200,3618023296,963,963,963,962,1103
|
|
20241223,114100,3616961108,962,963,963,962,3696
|
|
20241223,114000,3613402144,963,962,963,962,9300
|
|
20241223,113900,3604454533,962,962,962,961,6496
|
|
20241223,113800,3598205401,962,962,962,961,384
|
|
20241223,113700,3597836199,962,962,962,961,6461
|
|
20241223,113600,3591625955,962,961,962,961,4420
|
|
20241223,113500,3587378066,961,961,961,961,15513
|
|
20241223,113400,3572470073,961,961,961,960,3857
|
|
20241223,113300,3568767084,961,960,961,960,1601
|
|
20241223,113200,3567228525,960,960,961,960,21162
|
|
20241223,113100,3546910003,960,960,960,958,12700
|
|
20241223,113000,3534735733,960,961,961,960,3290
|
|
20241223,112900,3531577313,961,961,961,961,561
|
|
20241223,112800,3531038192,960,962,962,960,17353
|
|
20241223,112700,3514362650,962,961,962,961,4199
|
|
20241223,112600,3510326912,961,960,961,960,11603
|
|
20241223,112500,3499187302,960,963,963,960,4660
|
|
20241223,112400,3494708857,963,963,963,963,336
|
|
20241223,112300,3494385289,962,962,962,961,7661
|
|
20241223,112200,3487019083,962,958,962,958,1296
|
|
20241223,112100,3485775517,958,962,962,958,7092
|
|
20241223,112000,3478963342,962,960,962,959,1556
|
|
20241223,111900,3477470060,960,960,962,960,638
|
|
20241223,111800,3476857578,960,962,962,960,216
|
|
20241223,111700,3476649908,959,961,962,959,9
|
|
20241223,111600,3476641254,961,959,961,958,9843
|
|
20241223,111500,3467207341,959,962,962,959,348
|
|
20241223,111400,3466873296,962,960,962,959,8427
|
|
20241223,111300,3458770958,962,962,962,960,6324
|
|
20241223,111200,3452696606,962,960,962,960,11266
|
|
20241223,111100,3441861909,960,960,960,959,27223
|
|
20241223,111000,3415743050,960,959,960,959,6241
|
|
20241223,110900,3409753420,960,959,960,956,5678
|
|
20241223,110800,3404315890,959,960,960,959,1764
|
|
20241223,110700,3402623210,960,959,960,959,90
|
|
20241223,110600,3402536898,954,960,960,954,29641
|
|
20241223,110500,3374145684,960,959,960,959,8071
|
|
20241223,110400,3366399524,959,959,960,959,3194
|
|
20241223,110300,3363336456,958,958,959,958,670
|
|
20241223,110200,3362694536,958,958,959,958,4382
|
|
20241223,110100,3358493950,960,961,961,953,45668
|
|
20241223,110000,3314782059,961,961,962,961,8120
|
|
20241223,105900,3306978719,961,961,961,961,9177
|
|
20241223,105800,3298159622,961,960,961,960,5512
|
|
20241223,105700,3292867667,960,958,960,957,10880
|
|
20241223,105600,3282428684,958,958,958,957,5671
|
|
20241223,105500,3276995876,958,957,958,956,1936
|
|
20241223,105400,3275143078,957,955,959,955,1248
|
|
20241223,105300,3273948506,959,954,959,954,2880
|
|
20241223,105200,3271197456,954,959,960,954,12476
|
|
20241223,105100,3259274907,959,960,961,959,10830
|
|
20241223,105000,3248878633,960,961,961,960,2236
|
|
20241223,104900,3246731137,961,960,962,957,17856
|
|
20241223,104800,3229573053,958,960,961,958,8411
|
|
20241223,104700,3221496358,961,962,963,961,10241
|
|
20241223,104600,3211647944,962,963,963,962,3592
|
|
20241223,104500,3208189980,963,963,964,961,23350
|
|
20241223,104400,3185721192,963,960,964,959,36382
|
|
20241223,104300,3150722815,960,960,960,960,15013
|
|
20241223,104200,3136310335,960,955,960,955,19462
|
|
20241223,104100,3117653322,955,955,958,954,6907
|
|
20241223,104000,3111057681,953,957,957,953,14477
|
|
20241223,103900,3097235272,958,956,958,955,13567
|
|
20241223,103800,3084267685,955,955,956,955,466
|
|
20241223,103700,3083822544,956,958,958,955,141
|
|
20241223,103600,3083687538,953,957,958,953,10586
|
|
20241223,103500,3073574058,956,959,959,956,3349
|
|
20241223,103400,3070364403,959,957,959,956,12926
|
|
20241223,103300,3057991114,957,956,957,956,7664
|
|
20241223,103200,3050661005,955,953,955,953,9666
|
|
20241223,103100,3041441507,953,953,953,952,3968
|
|
20241223,103000,3037662003,953,953,954,952,9749
|
|
20241223,102900,3028380071,952,953,954,951,36794
|
|
20241223,102800,2993336947,953,954,954,953,560
|
|
20241223,102700,2992803227,952,951,956,950,11585
|
|
20241223,102600,2981790752,951,953,954,951,13738
|
|
20241223,102500,2968713729,954,957,957,953,18197
|
|
20241223,102400,2951338439,957,957,957,956,3057
|
|
20241223,102300,2948415323,956,957,958,956,20964
|
|
20241223,102200,2928372797,959,959,959,955,5900
|
|
20241223,102100,2922733166,959,958,959,956,24881
|
|
20241223,102000,2898910211,960,960,960,957,32931
|
|
20241223,101900,2867341367,960,958,960,958,23507
|
|
20241223,101800,2844796710,957,957,957,956,10416
|
|
20241223,101700,2834829505,956,956,956,955,11395
|
|
20241223,101600,2823941690,955,955,955,954,4037
|
|
20241223,101500,2820086510,954,954,955,954,5153
|
|
20241223,101400,2815170338,953,954,955,953,8319
|
|
20241223,101300,2807238508,955,956,956,953,20917
|
|
20241223,101200,2787280166,955,953,956,952,41746
|
|
20241223,101100,2747463282,953,953,954,952,13642
|
|
20241223,101000,2734466666,953,948,953,948,16935
|
|
20241223,100900,2718355980,948,945,950,945,31230
|
|
20241223,100800,2688765634,946,945,946,944,20212
|
|
20241223,100700,2669669300,945,945,946,943,31137
|
|
20241223,100600,2640262958,946,947,947,944,20042
|
|
20241223,100500,2621316379,947,949,949,947,11339
|
|
20241223,100400,2610572719,949,949,949,949,234
|
|
20241223,100300,2610350653,949,949,950,945,109318
|
|
20241223,100200,2506897870,949,950,950,949,13731
|
|
20241223,100100,2493858614,949,950,951,949,2556
|
|
20241223,100000,2491430535,950,950,951,949,8356
|
|
20241223,095900,2483492380,950,948,950,948,16018
|
|
20241223,095800,2468277366,948,947,948,947,5090
|
|
20241223,095700,2463452552,948,949,949,947,3673
|
|
20241223,095600,2459970153,949,948,949,947,18514
|
|
20241223,095500,2442418519,948,949,949,948,6994
|
|
20241223,095400,2435782313,949,949,949,949,3825
|
|
20241223,095300,2432152388,949,950,950,949,2145
|
|
20241223,095200,2430115562,950,950,950,949,4566
|
|
20241223,095100,2425780143,950,950,950,949,4119
|
|
20241223,095000,2421867254,950,948,950,947,17174
|
|
20241223,094900,2405597945,948,947,948,947,14757
|
|
20241223,094800,2391610009,948,947,948,947,14551
|
|
20241223,094700,2377823528,947,950,950,947,14806
|
|
20241223,094600,2363782339,950,951,952,950,53379
|
|
20241223,094500,2313023717,952,952,952,951,14024
|
|
20241223,094400,2299684269,951,950,954,950,8300
|
|
20241223,094300,2291791116,951,950,951,950,16918
|
|
20241223,094200,2275716377,950,954,954,949,18759
|
|
20241223,094100,2257869778,954,954,955,954,8368
|
|
20241223,094000,2249886144,955,951,955,951,5036
|
|
20241223,093900,2245085018,951,953,953,951,23738
|
|
20241223,093800,2222496737,952,953,953,951,42649
|
|
20241223,093700,2181904588,953,951,953,951,11311
|
|
20241223,093600,2171145450,951,950,952,949,13946
|
|
20241223,093500,2157891749,949,949,950,948,16597
|
|
20241223,093400,2142138736,949,948,949,947,8458
|
|
20241223,093300,2134120302,948,950,950,947,10778
|
|
20241223,093200,2123906379,950,942,950,942,10654
|
|
20241223,093100,2113810296,946,940,946,939,76511
|
|
20241223,093000,2041717830,940,942,942,939,76378
|
|
20241223,092900,1969932628,942,943,943,941,45093
|
|
20241223,092800,1927455745,943,943,944,942,13012
|
|
20241223,092700,1915190552,943,941,943,939,79803
|
|
20241223,092600,1840153134,940,940,942,939,46737
|
|
20241223,092500,1796200939,940,940,940,938,99120
|
|
20241223,092400,1703181043,938,940,940,936,110126
|
|
20241223,092300,1599857913,940,946,946,936,150576
|
|
20241223,092200,1458420115,946,950,951,945,67292
|
|
20241223,092100,1394693841,950,952,952,949,77977
|
|
20241223,092000,1320585473,951,955,957,950,134305
|
|
20241223,091900,1192735399,953,954,959,953,22525
|
|
20241223,091800,1171216305,954,954,957,953,114058
|
|
20241223,091700,1062382904,954,958,959,952,62667
|
|
20241223,091600,1002544196,958,961,961,958,32323
|
|
20241223,091500,971563591,960,961,962,959,19097
|
|
20241223,091400,953222728,961,961,963,957,108274
|
|
20241223,091300,849224305,962,963,965,960,80055
|
|
20241223,091200,772223102,963,970,971,963,93231
|
|
20241223,091100,681877916,971,970,971,970,43131
|
|
20241223,091000,640027356,971,973,974,971,66182
|
|
20241223,090900,575713626,973,974,975,972,26069
|
|
20241223,090800,550320223,974,972,975,972,44099
|
|
20241223,090700,507405421,973,972,973,971,32217
|
|
20241223,090600,476070698,972,971,972,970,19987
|
|
20241223,090500,456664092,971,971,972,970,51932
|
|
20241223,090400,406243075,972,973,973,971,65415
|
|
20241223,090300,342630710,973,979,979,971,113016
|
|
20241223,090200,232630770,979,985,985,979,32161
|
|
20241223,090100,201069613,985,988,989,984,40536
|
|
20241223,090000,161162260,988,990,991,984,161319
|