577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,183400,5450165862,942,942,942,942,161890
|
|
20241230,183300,5450165862,942,942,942,942,0
|
|
20241230,183200,5450165862,942,942,942,942,0
|
|
20241230,183100,5450165862,942,942,942,942,0
|
|
20241230,183000,5450165862,942,942,942,942,0
|
|
20241230,182900,5450165862,942,942,942,942,0
|
|
20241230,182800,5450165862,942,942,942,942,0
|
|
20241230,182700,5450165862,942,942,942,942,0
|
|
20241230,182600,5450165862,942,942,942,942,0
|
|
20241230,182500,5450165862,942,942,942,942,0
|
|
20241230,182400,5450165862,942,942,942,942,0
|
|
20241230,182300,5450165862,942,942,942,942,0
|
|
20241230,182200,5450165862,942,942,942,942,0
|
|
20241230,182100,5450165862,942,942,942,942,0
|
|
20241230,182000,5450165862,942,942,942,942,0
|
|
20241230,181900,5450165862,942,942,942,942,0
|
|
20241230,181800,5450165862,942,942,942,942,0
|
|
20241230,181700,5450165862,942,942,942,942,0
|
|
20241230,181600,5450165862,942,942,942,942,0
|
|
20241230,181500,5450165862,942,942,942,942,0
|
|
20241230,181400,5450165862,942,942,942,942,0
|
|
20241230,181300,5450165862,942,942,942,942,0
|
|
20241230,181200,5450165862,942,942,942,942,0
|
|
20241230,181100,5450165862,942,942,942,942,0
|
|
20241230,181000,5450165862,942,942,942,942,0
|
|
20241230,180900,5450165862,942,942,942,942,0
|
|
20241230,180800,5450165862,942,942,942,942,0
|
|
20241230,180700,5450165862,942,942,942,942,0
|
|
20241230,180600,5450165862,942,942,942,942,0
|
|
20241230,180500,5450165862,942,942,942,942,0
|
|
20241230,180400,5450165862,942,942,942,942,161890
|
|
20241230,180300,5450165862,942,942,942,942,0
|
|
20241230,180200,5450165862,942,942,942,942,0
|
|
20241230,180100,5450165862,942,942,942,942,0
|
|
20241230,180000,5450165862,942,942,942,942,0
|
|
20241230,175900,5450165862,942,942,942,942,0
|
|
20241230,175800,5450165862,942,942,942,942,0
|
|
20241230,175700,5450165862,942,942,942,942,0
|
|
20241230,175600,5450165862,942,942,942,942,0
|
|
20241230,175500,5450165862,942,942,942,942,0
|
|
20241230,175400,5450165862,942,942,942,942,0
|
|
20241230,175300,5450165862,942,942,942,942,0
|
|
20241230,175200,5450165862,942,942,942,942,0
|
|
20241230,175100,5450165862,942,942,942,942,0
|
|
20241230,175000,5450165862,942,942,942,942,0
|
|
20241230,174900,5450165862,942,942,942,942,0
|
|
20241230,174800,5450165862,942,942,942,942,0
|
|
20241230,174700,5450165862,942,942,942,942,0
|
|
20241230,174600,5450165862,942,942,942,942,0
|
|
20241230,174500,5450165862,942,942,942,942,0
|
|
20241230,174400,5450165862,942,942,942,942,0
|
|
20241230,174300,5450165862,942,942,942,942,0
|
|
20241230,174200,5450165862,942,942,942,942,0
|
|
20241230,174100,5450165862,942,942,942,942,0
|
|
20241230,174000,5450165862,942,942,942,942,0
|
|
20241230,173900,5450165862,942,942,942,942,0
|
|
20241230,173800,5450165862,942,942,942,942,0
|
|
20241230,173700,5450165862,942,942,942,942,0
|
|
20241230,173600,5450165862,942,942,942,942,0
|
|
20241230,173500,5450165862,942,942,942,942,0
|
|
20241230,173400,5450165862,942,942,942,942,161890
|
|
20241230,173300,5450165862,942,942,942,942,0
|
|
20241230,173200,5450165862,942,942,942,942,0
|
|
20241230,173100,5450165862,942,942,942,942,0
|
|
20241230,173000,5450165862,942,942,942,942,0
|
|
20241230,172900,5450165862,942,942,942,942,0
|
|
20241230,172800,5450165862,942,942,942,942,0
|
|
20241230,172700,5450165862,942,942,942,942,0
|
|
20241230,172600,5450165862,942,942,942,942,0
|
|
20241230,172500,5450165862,942,942,942,942,0
|
|
20241230,172400,5450165862,942,942,942,942,0
|
|
20241230,172300,5450165862,942,942,942,942,0
|
|
20241230,172200,5450165862,942,942,942,942,0
|
|
20241230,172100,5450165862,942,942,942,942,0
|
|
20241230,172000,5450165862,942,942,942,942,0
|
|
20241230,171900,5450165862,942,942,942,942,0
|
|
20241230,171800,5450165862,942,942,942,942,0
|
|
20241230,171700,5450165862,942,942,942,942,0
|
|
20241230,171600,5450165862,942,942,942,942,0
|
|
20241230,171500,5450165862,942,942,942,942,0
|
|
20241230,171400,5450165862,942,942,942,942,0
|
|
20241230,171300,5450165862,942,942,942,942,0
|
|
20241230,171200,5450165862,942,942,942,942,0
|
|
20241230,171100,5450165862,942,942,942,942,0
|
|
20241230,171000,5450165862,942,942,942,942,0
|
|
20241230,170900,5450165862,942,942,942,942,0
|
|
20241230,170800,5450165862,942,942,942,942,0
|
|
20241230,170700,5450165862,942,942,942,942,0
|
|
20241230,170600,5450165862,942,942,942,942,0
|
|
20241230,170500,5450165862,942,942,942,942,0
|
|
20241230,170400,5450165862,942,942,942,942,161890
|
|
20241230,170300,5450165862,942,942,942,942,0
|
|
20241230,170200,5450165862,942,942,942,942,0
|
|
20241230,170100,5450165862,942,942,942,942,0
|
|
20241230,170000,5450165862,942,942,942,942,0
|
|
20241230,165900,5450165862,942,942,942,942,0
|
|
20241230,165800,5450165862,942,942,942,942,0
|
|
20241230,165700,5450165862,942,942,942,942,0
|
|
20241230,165600,5450165862,942,942,942,942,0
|
|
20241230,165500,5450165862,942,942,942,942,0
|
|
20241230,165400,5450165862,942,942,942,942,0
|
|
20241230,165300,5450165862,942,942,942,942,0
|
|
20241230,165200,5450165862,942,942,942,942,0
|
|
20241230,165100,5450165862,942,942,942,942,0
|
|
20241230,165000,5450165862,942,942,942,942,0
|
|
20241230,164900,5450165862,942,942,942,942,0
|
|
20241230,164800,5450165862,942,942,942,942,0
|
|
20241230,164700,5450165862,942,942,942,942,0
|
|
20241230,164600,5450165862,942,942,942,942,0
|
|
20241230,164500,5450165862,942,942,942,942,0
|
|
20241230,164400,5450165862,942,942,942,942,0
|
|
20241230,164300,5450165862,942,942,942,942,0
|
|
20241230,164200,5450165862,942,942,942,942,0
|
|
20241230,164100,5450165862,942,942,942,942,0
|
|
20241230,164000,5450165862,942,942,942,942,0
|
|
20241230,163900,5450165862,942,942,942,942,0
|
|
20241230,163800,5450165862,942,942,942,942,0
|
|
20241230,163700,5450165862,942,942,942,942,0
|
|
20241230,163600,5450165862,942,942,942,942,0
|
|
20241230,163500,5450165862,942,942,942,942,0
|
|
20241230,163400,5450165862,942,942,942,942,161890
|
|
20241230,163300,5450165862,942,942,942,942,0
|
|
20241230,163200,5450165862,942,942,942,942,0
|
|
20241230,163100,5450165862,942,942,942,942,0
|
|
20241230,163000,5450165862,942,942,942,942,0
|
|
20241230,162900,5450165862,942,942,942,942,0
|
|
20241230,162800,5450165862,942,942,942,942,0
|
|
20241230,162700,5450165862,942,942,942,942,0
|
|
20241230,162600,5450165862,942,942,942,942,0
|
|
20241230,162500,5450165862,942,942,942,942,0
|
|
20241230,162400,5450165862,942,942,942,942,0
|
|
20241230,162300,5450165862,942,942,942,942,0
|
|
20241230,162200,5450165862,942,942,942,942,0
|
|
20241230,162100,5450165862,942,942,942,942,0
|
|
20241230,162000,5450165862,942,942,942,942,0
|
|
20241230,161900,5450165862,942,942,942,942,0
|
|
20241230,161800,5450165862,942,942,942,942,0
|
|
20241230,161700,5450165862,942,942,942,942,0
|
|
20241230,161600,5450165862,942,942,942,942,0
|
|
20241230,161500,5450165862,942,942,942,942,0
|
|
20241230,161400,5450165862,942,942,942,942,0
|
|
20241230,161300,5450165862,942,942,942,942,0
|
|
20241230,161200,5450165862,942,942,942,942,0
|
|
20241230,161100,5450165862,942,942,942,942,0
|
|
20241230,161000,5450165862,942,942,942,942,0
|
|
20241230,160900,5450165862,942,942,942,942,0
|
|
20241230,160800,5450165862,942,942,942,942,0
|
|
20241230,160700,5450165862,942,942,942,942,0
|
|
20241230,160600,5450165862,942,942,942,942,0
|
|
20241230,160500,5450165862,942,942,942,942,0
|
|
20241230,160400,5450165862,942,942,942,942,161890
|
|
20241230,160300,5450165862,942,942,942,942,0
|
|
20241230,160200,5450165862,942,942,942,942,0
|
|
20241230,160100,5450165862,942,942,942,942,0
|
|
20241230,160000,5450165862,942,942,942,942,0
|
|
20241230,155900,5450165862,942,942,942,942,0
|
|
20241230,155800,5450165862,942,942,942,942,0
|
|
20241230,155700,5450165862,942,942,942,942,0
|
|
20241230,155600,5450165862,942,942,942,942,0
|
|
20241230,155500,5450165862,942,942,942,942,0
|
|
20241230,155400,5450165862,942,942,942,942,0
|
|
20241230,155300,5450165862,942,942,942,942,0
|
|
20241230,155200,5450165862,942,942,942,942,0
|
|
20241230,155100,5450165862,942,942,942,942,0
|
|
20241230,155000,5450165862,942,942,942,942,0
|
|
20241230,154900,5450165862,942,942,942,942,0
|
|
20241230,154800,5450165862,942,942,942,942,0
|
|
20241230,154700,5450165862,942,942,942,942,0
|
|
20241230,154600,5450165862,942,942,942,942,0
|
|
20241230,154500,5450165862,942,942,942,942,0
|
|
20241230,154400,5450165862,942,942,942,942,0
|
|
20241230,154300,5450165862,942,942,942,942,0
|
|
20241230,154200,5450165862,942,942,942,942,0
|
|
20241230,154100,5450165862,942,942,942,942,0
|
|
20241230,154000,5450165862,942,942,942,942,0
|
|
20241230,153900,5450165862,942,942,942,942,0
|
|
20241230,153800,5450165862,942,942,942,942,0
|
|
20241230,153700,5450165862,942,942,942,942,0
|
|
20241230,153600,5450165862,942,942,942,942,0
|
|
20241230,153500,5450165862,942,942,942,942,0
|
|
20241230,153400,5450165862,942,942,942,942,161890
|
|
20241230,153300,5450165862,942,942,942,942,0
|
|
20241230,153200,5450165862,942,942,942,942,0
|
|
20241230,153100,5450165862,942,942,942,942,0
|
|
20241230,153000,5450165862,942,942,942,942,161890
|
|
20241230,152900,5297665482,943,943,943,943,0
|
|
20241230,152800,5297665482,943,943,943,943,0
|
|
20241230,152700,5297665482,943,943,943,943,0
|
|
20241230,152600,5297665482,943,943,943,943,0
|
|
20241230,152500,5297665482,943,943,943,943,0
|
|
20241230,152400,5297665482,943,943,943,943,0
|
|
20241230,152300,5297665482,943,943,943,943,0
|
|
20241230,152200,5297665482,943,943,943,943,0
|
|
20241230,152100,5297665482,943,943,943,943,0
|
|
20241230,152000,5297665482,943,943,943,943,0
|
|
20241230,151900,5297665482,943,942,943,941,13502
|
|
20241230,151800,5284953371,942,943,943,941,9816
|
|
20241230,151700,5275702926,941,943,943,941,65760
|
|
20241230,151600,5213761445,943,943,944,943,10750
|
|
20241230,151500,5203623638,943,943,943,941,6155
|
|
20241230,151400,5197821197,942,942,943,941,26402
|
|
20241230,151300,5172932487,942,943,943,942,5629
|
|
20241230,151200,5167628769,942,943,944,942,36636
|
|
20241230,151100,5133092983,943,943,943,942,28751
|
|
20241230,151000,5105980805,943,942,944,942,3691
|
|
20241230,150900,5102500227,942,942,943,942,12592
|
|
20241230,150800,5090631563,942,943,943,942,11344
|
|
20241230,150700,5079934461,944,944,944,943,7288
|
|
20241230,150600,5073055841,944,941,944,941,17983
|
|
20241230,150500,5056117238,941,940,941,940,16593
|
|
20241230,150400,5040513107,940,941,941,940,11915
|
|
20241230,150300,5029309449,941,940,941,939,7873
|
|
20241230,150200,5021908630,939,939,940,939,11573
|
|
20241230,150100,5011041166,938,938,939,938,1439
|
|
20241230,150000,5009690260,939,939,940,938,14557
|
|
20241230,145900,4996022113,939,938,940,937,14855
|
|
20241230,145800,4982078837,938,939,939,938,13956
|
|
20241230,145700,4968987985,939,939,939,938,1430
|
|
20241230,145600,4967645365,939,939,939,939,898
|
|
20241230,145500,4966802143,939,939,939,938,1725
|
|
20241230,145400,4965182688,939,938,939,937,12678
|
|
20241230,145300,4953290594,938,937,938,937,4892
|
|
20241230,145200,4948705329,937,938,938,937,4016
|
|
20241230,145100,4944942225,937,938,938,937,10636
|
|
20241230,145000,4934968112,939,938,939,938,1699
|
|
20241230,144900,4933373803,939,940,940,938,7979
|
|
20241230,144800,4925883677,940,940,940,940,529
|
|
20241230,144700,4925386417,940,939,940,939,6029
|
|
20241230,144600,4919723790,939,940,940,939,2242
|
|
20241230,144500,4917617315,940,940,941,940,1686
|
|
20241230,144400,4916032151,941,941,941,939,38969
|
|
20241230,144300,4879429458,941,941,941,941,3370
|
|
20241230,144200,4876258288,941,941,942,940,2750
|
|
20241230,144100,4873672558,941,938,942,938,10865
|
|
20241230,144000,4863445224,938,939,941,937,20054
|
|
20241230,143900,4844626660,941,939,941,939,3203
|
|
20241230,143800,4841613137,939,941,941,939,9638
|
|
20241230,143700,4832556618,940,940,942,940,5649
|
|
20241230,143600,4827242826,942,942,942,940,26805
|
|
20241230,143500,4802023984,942,942,943,942,13356
|
|
20241230,143400,4789442332,942,943,943,942,2586
|
|
20241230,143300,4787005699,943,944,944,941,9105
|
|
20241230,143200,4778426180,944,943,944,943,3108
|
|
20241230,143100,4775495253,943,944,944,943,10203
|
|
20241230,143000,4765866650,944,945,946,944,22679
|
|
20241230,142900,4744443457,945,945,946,945,3158
|
|
20241230,142800,4741458960,945,944,945,944,30906
|
|
20241230,142700,4712264908,944,944,944,944,9658
|
|
20241230,142600,4703147756,944,942,944,941,7630
|
|
20241230,142500,4695953104,942,941,942,941,12262
|
|
20241230,142400,4684411062,941,942,943,940,20006
|
|
20241230,142300,4665581855,943,941,943,941,19525
|
|
20241230,142200,4647189527,941,942,942,940,2137
|
|
20241230,142100,4645177104,942,941,942,940,23278
|
|
20241230,142000,4623250195,941,941,941,941,2510
|
|
20241230,141900,4620888285,941,940,941,940,10602
|
|
20241230,141800,4610920155,941,941,941,940,837
|
|
20241230,141700,4610132715,941,940,941,940,5929
|
|
20241230,141600,4604554137,940,940,941,940,1996
|
|
20241230,141500,4602677264,940,942,942,940,1965
|
|
20241230,141400,4600829988,942,940,942,940,4718
|
|
20241230,141300,4596388713,940,938,940,938,11833
|
|
20241230,141200,4585266033,938,939,939,938,9976
|
|
20241230,141100,4575902180,940,941,941,940,5523
|
|
20241230,141000,4570710060,941,942,942,940,2231
|
|
20241230,140900,4568612902,940,940,940,940,9504
|
|
20241230,140800,4559679142,941,941,941,940,3518
|
|
20241230,140700,4556370800,940,942,942,940,14970
|
|
20241230,140600,4542297591,942,943,943,941,6328
|
|
20241230,140500,4536342348,944,943,944,941,3214
|
|
20241230,140400,4533309532,943,943,944,943,4606
|
|
20241230,140300,4528964329,943,940,943,940,13183
|
|
20241230,140200,4516549048,939,939,940,939,1451
|
|
20241230,140100,4515186557,939,940,940,938,3764
|
|
20241230,140000,4511652141,940,943,943,940,11144
|
|
20241230,135900,4501170616,943,944,944,943,10019
|
|
20241230,135800,4491713797,945,943,945,940,3460
|
|
20241230,135700,4488451123,943,943,943,940,1979
|
|
20241230,135600,4486589954,941,944,945,941,1383
|
|
20241230,135500,4485284395,944,944,945,944,2655
|
|
20241230,135400,4482778067,944,941,944,941,9685
|
|
20241230,135300,4473656925,940,939,940,935,20481
|
|
20241230,135200,4454449297,939,940,940,938,8331
|
|
20241230,135100,4446626196,939,941,941,939,3450
|
|
20241230,135000,4443383609,941,940,942,940,1460
|
|
20241230,134900,4442010323,940,941,942,940,6944
|
|
20241230,134800,4435482630,940,941,941,939,8178
|
|
20241230,134700,4427794513,941,941,942,938,12348
|
|
20241230,134600,4416178434,942,942,944,942,7256
|
|
20241230,134500,4409343080,942,943,945,942,10601
|
|
20241230,134400,4399344808,943,941,943,941,5249
|
|
20241230,134300,4394403721,941,939,941,937,11242
|
|
20241230,134200,4383866135,939,942,943,939,16598
|
|
20241230,134100,4368250650,942,945,946,942,6179
|
|
20241230,134000,4362414362,947,946,949,944,32260
|
|
20241230,133900,4331878396,949,950,950,945,37850
|
|
20241230,133800,4295998224,949,947,950,947,39474
|
|
20241230,133700,4258580112,947,944,947,944,18181
|
|
20241230,133600,4241386803,946,945,946,943,20938
|
|
20241230,133500,4221622511,945,945,946,944,13602
|
|
20241230,133400,4208769961,945,944,945,944,16045
|
|
20241230,133300,4193608298,944,946,946,944,21159
|
|
20241230,133200,4173609542,946,947,947,945,4968
|
|
20241230,133100,4168907096,947,946,947,946,15547
|
|
20241230,133000,4154195531,946,946,947,946,17797
|
|
20241230,132900,4137356753,946,941,950,940,155838
|
|
20241230,132800,3990090526,941,942,942,940,11398
|
|
20241230,132700,3979358892,942,939,942,939,34426
|
|
20241230,132600,3946994515,939,937,940,937,5745
|
|
20241230,132500,3941594766,938,935,940,934,48552
|
|
20241230,132400,3896100628,934,935,935,934,5086
|
|
20241230,132300,3891349304,934,934,934,934,1596
|
|
20241230,132200,3889858640,934,935,935,934,355
|
|
20241230,132100,3889526915,935,935,935,934,885
|
|
20241230,132000,3888699490,935,935,935,935,646
|
|
20241230,131900,3888095480,934,935,935,934,3275
|
|
20241230,131800,3885034429,934,934,934,934,472
|
|
20241230,131700,3884593581,934,934,934,934,300
|
|
20241230,131600,3884313381,934,934,934,934,1386
|
|
20241230,131500,3883018857,934,933,934,933,5193
|
|
20241230,131400,3878169595,933,934,934,933,7578
|
|
20241230,131300,3871096440,934,935,935,934,4359
|
|
20241230,131200,3867025129,935,934,935,934,3051
|
|
20241230,131100,3864174376,934,935,935,933,13029
|
|
20241230,131000,3851995797,933,934,935,933,3449
|
|
20241230,130900,3848774428,934,934,934,934,696
|
|
20241230,130800,3848124364,934,934,934,934,58
|
|
20241230,130700,3848070192,934,934,934,932,1556
|
|
20241230,130600,3846618616,935,932,935,931,12348
|
|
20241230,130500,3835102045,932,933,933,932,531
|
|
20241230,130400,3834607133,933,933,933,932,2783
|
|
20241230,130300,3832010643,933,933,933,933,2311
|
|
20241230,130200,3829854480,933,933,933,933,502
|
|
20241230,130100,3829386114,933,934,935,933,4319
|
|
20241230,130000,3825354776,934,935,935,934,1584
|
|
20241230,125900,3823875250,934,934,935,934,3245
|
|
20241230,125800,3820844400,935,935,935,934,22159
|
|
20241230,125700,3800125788,936,936,936,935,1844
|
|
20241230,125600,3798400479,936,936,936,935,2157
|
|
20241230,125500,3796381635,936,935,936,935,1381
|
|
20241230,125400,3795090266,936,935,936,935,854
|
|
20241230,125300,3794291331,936,935,936,935,6818
|
|
20241230,125200,3787912125,935,934,935,934,2718
|
|
20241230,125100,3785371094,934,935,935,934,2805
|
|
20241230,125000,3782748635,935,934,937,934,6085
|
|
20241230,124900,3777061794,937,935,937,934,16023
|
|
20241230,124800,3762062016,935,934,935,934,8568
|
|
20241230,124700,3754051236,935,934,935,932,13498
|
|
20241230,124600,3741444719,933,933,934,933,762
|
|
20241230,124500,3740733170,933,931,933,931,11171
|
|
20241230,124400,3730327733,931,929,931,928,18516
|
|
20241230,124300,3713113186,928,930,930,928,13057
|
|
20241230,124200,3700982561,929,930,930,929,2047
|
|
20241230,124100,3699080111,930,930,930,930,4089
|
|
20241230,124000,3695277341,929,929,930,929,899
|
|
20241230,123900,3694442154,930,930,930,929,5139
|
|
20241230,123800,3689666020,930,930,930,930,1953
|
|
20241230,123700,3687849730,930,931,931,929,52061
|
|
20241230,123600,3639444846,931,931,931,930,723
|
|
20241230,123500,3638772442,931,931,931,930,3243
|
|
20241230,123400,3635754033,931,930,931,930,6358
|
|
20241230,123300,3629840893,931,931,931,930,6848
|
|
20241230,123200,3623470995,930,931,931,930,6394
|
|
20241230,123100,3617523427,930,930,931,930,12227
|
|
20241230,123000,3606149303,931,931,931,930,5393
|
|
20241230,122900,3601128533,931,932,932,931,4678
|
|
20241230,122800,3596771315,932,933,933,932,2424
|
|
20241230,122700,3594512047,933,933,934,932,4141
|
|
20241230,122600,3590647555,933,931,933,931,4356
|
|
20241230,122500,3586590440,931,934,935,931,14271
|
|
20241230,122400,3573275634,935,935,935,935,5429
|
|
20241230,122300,3568199519,935,933,935,933,4083
|
|
20241230,122200,3564383977,934,934,934,933,1846
|
|
20241230,122100,3562661458,934,933,934,933,1840
|
|
20241230,122000,3560944448,933,935,936,931,7430
|
|
20241230,121900,3553998087,935,933,935,932,2347
|
|
20241230,121800,3551808851,932,933,933,932,12435
|
|
20241230,121700,3540218601,932,935,935,932,4872
|
|
20241230,121600,3535677483,932,937,937,932,16826
|
|
20241230,121500,3519971161,937,936,937,933,1569
|
|
20241230,121400,3518503783,934,938,938,934,23195
|
|
20241230,121300,3496811214,939,937,939,937,3741
|
|
20241230,121200,3493301129,937,938,939,936,8656
|
|
20241230,121100,3485189993,938,938,939,936,10227
|
|
20241230,121000,3475607597,938,940,940,937,4794
|
|
20241230,120900,3471109584,940,938,940,938,2969
|
|
20241230,120800,3468322104,938,938,939,938,4395
|
|
20241230,120700,3464199110,939,940,940,938,4980
|
|
20241230,120600,3459521332,940,940,942,940,67024
|
|
20241230,120500,3396496584,940,939,940,939,12637
|
|
20241230,120400,3384626493,939,938,940,938,71192
|
|
20241230,120300,3317747776,938,937,938,936,6101
|
|
20241230,120200,3312031846,936,936,937,935,19709
|
|
20241230,120100,3293588868,936,936,938,936,27135
|
|
20241230,120000,3268172637,936,936,937,935,5602
|
|
20241230,115900,3262932085,935,934,935,933,5468
|
|
20241230,115800,3257824981,934,936,936,934,12905
|
|
20241230,115700,3245766801,936,939,939,936,4553
|
|
20241230,115600,3241497439,939,938,939,937,56110
|
|
20241230,115500,3188880605,938,938,938,936,12684
|
|
20241230,115400,3176994047,938,937,940,935,57786
|
|
20241230,115300,3122793564,934,932,937,932,87708
|
|
20241230,115200,3040843036,932,931,932,931,6446
|
|
20241230,115100,3034835372,931,931,932,931,10750
|
|
20241230,115000,3024816448,931,931,931,930,3351
|
|
20241230,114900,3021696668,930,930,931,930,3701
|
|
20241230,114800,3018254402,930,930,930,929,5034
|
|
20241230,114700,3013573282,930,929,930,928,10623
|
|
20241230,114600,3003706682,929,928,929,928,4816
|
|
20241230,114500,2999236929,929,928,929,927,9392
|
|
20241230,114400,2990523361,927,928,928,927,8614
|
|
20241230,114300,2982529765,928,928,928,927,26441
|
|
20241230,114200,2957992642,927,928,928,927,13564
|
|
20241230,114100,2945405263,928,928,928,927,4756
|
|
20241230,114000,2940992066,928,928,928,927,276
|
|
20241230,113900,2940735960,928,927,928,926,18396
|
|
20241230,113800,2923687029,927,927,928,927,2589
|
|
20241230,113700,2921287025,928,926,928,925,6193
|
|
20241230,113600,2915549287,926,927,927,925,17759
|
|
20241230,113500,2899108516,927,928,928,927,11731
|
|
20241230,113400,2888232878,928,927,928,927,1121
|
|
20241230,113300,2887192773,928,928,928,928,1022
|
|
20241230,113200,2886244357,928,928,928,927,3254
|
|
20241230,113100,2883224833,928,928,928,927,2119
|
|
20241230,113000,2881259270,928,929,929,927,721
|
|
20241230,112900,2880590696,929,927,929,927,6859
|
|
20241230,112800,2874229145,928,928,928,927,27208
|
|
20241230,112700,2849004460,928,929,930,927,17226
|
|
20241230,112600,2833031557,930,930,930,929,163
|
|
20241230,112500,2832880017,930,925,930,925,2287
|
|
20241230,112400,2830762297,925,929,929,925,19716
|
|
20241230,112300,2812503106,929,931,931,929,3670
|
|
20241230,112200,2809090428,931,930,931,930,2639
|
|
20241230,112100,2806634945,931,930,931,929,2539
|
|
20241230,112000,2804272910,930,931,932,930,14176
|
|
20241230,111900,2791074262,931,930,934,930,19369
|
|
20241230,111800,2773009354,932,932,932,930,4188
|
|
20241230,111700,2769110768,932,933,933,932,1226
|
|
20241230,111600,2767967889,933,933,934,932,17341
|
|
20241230,111500,2751793237,932,933,934,932,29330
|
|
20241230,111400,2724426933,933,934,934,933,10647
|
|
20241230,111300,2714484207,934,933,934,932,24045
|
|
20241230,111200,2692049233,933,933,933,932,6816
|
|
20241230,111100,2685689925,932,933,934,932,22685
|
|
20241230,111000,2664511827,934,928,934,926,72193
|
|
20241230,110900,2597348512,928,927,929,927,5419
|
|
20241230,110800,2592319719,927,926,929,925,28302
|
|
20241230,110700,2566095042,926,926,927,926,630
|
|
20241230,110600,2565511457,927,925,927,925,1589
|
|
20241230,110500,2564039064,927,928,928,925,712
|
|
20241230,110400,2563380231,924,925,929,924,4413
|
|
20241230,110300,2559296142,926,925,926,924,2869
|
|
20241230,110200,2556642382,924,928,929,924,18293
|
|
20241230,110100,2539704117,929,928,929,928,2504
|
|
20241230,110000,2537380403,928,930,930,927,3645
|
|
20241230,105900,2533998653,930,930,930,929,7600
|
|
20241230,105800,2526936847,929,929,930,926,5117
|
|
20241230,105700,2522183210,929,925,929,925,14482
|
|
20241230,105600,2508748771,925,926,927,925,6012
|
|
20241230,105500,2503182921,925,926,927,925,4077
|
|
20241230,105400,2499407580,926,928,928,926,26120
|
|
20241230,105300,2475207254,927,930,930,927,7688
|
|
20241230,105200,2468065453,929,931,932,929,20868
|
|
20241230,105100,2448651529,931,931,932,930,24260
|
|
20241230,105000,2426076883,931,932,932,930,18394
|
|
20241230,104900,2408947017,932,928,933,928,24910
|
|
20241230,104800,2385787189,928,933,933,926,21699
|
|
20241230,104700,2365640511,933,934,935,927,24027
|
|
20241230,104600,2343235658,934,926,935,925,189272
|
|
20241230,104500,2167122566,926,926,927,923,2772
|
|
20241230,104400,2164555474,922,925,927,919,9764
|
|
20241230,104300,2155534383,925,928,928,925,8289
|
|
20241230,104200,2147850706,928,927,928,927,17177
|
|
20241230,104100,2131919632,927,929,929,925,3656
|
|
20241230,104000,2128527256,929,920,929,920,133420
|
|
20241230,103900,2005122999,920,918,920,918,10233
|
|
20241230,103800,1995726871,919,919,919,918,6822
|
|
20241230,103700,1989457853,919,922,922,919,437
|
|
20241230,103600,1989055795,921,919,921,919,7061
|
|
20241230,103500,1982554620,920,920,920,920,11066
|
|
20241230,103400,1972373900,919,920,920,919,3171
|
|
20241230,103300,1969456843,920,919,920,919,2675
|
|
20241230,103200,1966998423,919,918,919,918,6177
|
|
20241230,103100,1961325193,918,918,918,917,4747
|
|
20241230,103000,1956967547,917,916,917,916,8936
|
|
20241230,102900,1948775471,916,917,917,916,3336
|
|
20241230,102800,1945719615,916,916,916,915,20571
|
|
20241230,102700,1926891685,916,917,917,916,8383
|
|
20241230,102600,1919211421,917,917,917,917,2156
|
|
20241230,102500,1917234369,917,917,918,917,1623
|
|
20241230,102400,1915746077,917,918,918,917,10622
|
|
20241230,102300,1906002261,918,919,919,918,124
|
|
20241230,102200,1905888425,919,918,919,918,7052
|
|
20241230,102100,1899414687,918,919,919,917,9990
|
|
20241230,102000,1890251312,917,917,919,917,7738
|
|
20241230,101900,1883150280,917,919,919,917,23855
|
|
20241230,101800,1861261176,919,920,920,919,1199
|
|
20241230,101700,1860159208,920,921,921,918,8533
|
|
20241230,101600,1852310510,921,919,921,919,7052
|
|
20241230,101500,1845821461,920,920,920,918,190
|
|
20241230,101400,1845646842,918,920,920,918,3161
|
|
20241230,101300,1842741811,919,919,919,918,11580
|
|
20241230,101200,1832103712,919,918,919,918,5501
|
|
20241230,101100,1827052234,918,919,920,918,6419
|
|
20241230,101000,1821155527,920,921,921,918,4668
|
|
20241230,100900,1816865654,919,922,922,919,10387
|
|
20241230,100800,1807303197,922,921,922,920,7700
|
|
20241230,100700,1800204547,920,922,922,920,1981
|
|
20241230,100600,1798380517,922,918,923,917,4319
|
|
20241230,100500,1794415125,923,923,923,920,7438
|
|
20241230,100400,1787563989,921,925,925,920,14815
|
|
20241230,100300,1773880139,925,925,925,922,67474
|
|
20241230,100200,1711566847,925,923,925,923,21159
|
|
20241230,100100,1692012763,923,922,924,918,17589
|
|
20241230,100000,1675816694,923,923,924,918,12940
|
|
20241230,095900,1663881287,923,917,923,917,153093
|
|
20241230,095800,1523052133,916,917,917,916,7309
|
|
20241230,095700,1516351780,917,917,918,916,5075
|
|
20241230,095600,1511694937,917,917,918,916,16612
|
|
20241230,095500,1496457317,917,917,918,917,13709
|
|
20241230,095400,1483881974,917,918,918,917,6596
|
|
20241230,095300,1477830060,918,918,918,917,7578
|
|
20241230,095200,1470873458,917,918,918,917,15357
|
|
20241230,095100,1456790842,917,918,918,917,4927
|
|
20241230,095000,1452270787,918,919,919,917,25060
|
|
20241230,094900,1429278644,919,917,919,917,10926
|
|
20241230,094800,1419247052,918,917,918,917,7453
|
|
20241230,094700,1412411868,918,919,919,918,7914
|
|
20241230,094600,1405139038,918,917,918,916,49689
|
|
20241230,094500,1359555100,917,917,917,916,3300
|
|
20241230,094400,1356531060,917,917,917,916,8427
|
|
20241230,094300,1348808721,916,916,917,916,9024
|
|
20241230,094200,1340541638,916,917,918,916,14342
|
|
20241230,094100,1327386574,917,916,918,916,20505
|
|
20241230,094000,1308580039,916,915,917,915,7683
|
|
20241230,093900,1301543413,915,917,917,915,10705
|
|
20241230,093800,1291741898,917,917,917,916,2658
|
|
20241230,093700,1289305229,917,918,918,917,7764
|
|
20241230,093600,1282182707,918,918,918,915,7415
|
|
20241230,093500,1275384049,919,919,920,918,10361
|
|
20241230,093400,1265861793,920,914,920,914,77146
|
|
20241230,093300,1195079017,914,914,915,913,12580
|
|
20241230,093200,1183585959,915,917,918,915,23112
|
|
20241230,093100,1162434032,917,918,918,915,45501
|
|
20241230,093000,1120733826,919,917,919,916,18174
|
|
20241230,092900,1104049119,917,917,918,916,23079
|
|
20241230,092800,1082889215,917,915,919,914,12636
|
|
20241230,092700,1071318691,915,913,915,913,10386
|
|
20241230,092600,1061825487,913,913,914,913,10457
|
|
20241230,092500,1052278082,911,907,912,906,27153
|
|
20241230,092400,1027621449,907,903,907,903,12271
|
|
20241230,092300,1016523918,903,912,913,903,32687
|
|
20241230,092200,986844327,912,914,918,912,57121
|
|
20241230,092100,934628953,914,921,922,912,123323
|
|
20241230,092000,821443583,920,922,925,919,119787
|
|
20241230,091900,710971421,924,918,924,918,85861
|
|
20241230,091800,631975561,918,917,919,915,42946
|
|
20241230,091700,592558747,916,914,917,913,73343
|
|
20241230,091600,525421682,914,905,914,905,55812
|
|
20241230,091500,474838589,905,895,905,895,70316
|
|
20241230,091400,411454126,895,896,896,894,3609
|
|
20241230,091300,408224293,896,895,896,895,5754
|
|
20241230,091200,403073450,895,895,897,892,5071
|
|
20241230,091100,398530399,895,894,895,891,8906
|
|
20241230,091000,390573955,894,892,895,890,16503
|
|
20241230,090900,375823289,892,887,892,885,36431
|
|
20241230,090800,343477286,887,888,888,885,12251
|
|
20241230,090700,332612779,888,888,888,881,49309
|
|
20241230,090600,288940105,888,891,892,888,31613
|
|
20241230,090500,260826478,891,893,893,889,13177
|
|
20241230,090400,249099301,893,886,893,885,48868
|
|
20241230,090300,205769004,886,883,886,880,29340
|
|
20241230,090200,179912658,880,882,883,876,69197
|
|
20241230,090100,119022420,883,887,888,875,67328
|
|
20241230,090000,59685936,887,901,901,886,66512
|