580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,183700,6205730208,951,951,951,951,139708
|
|
20241219,183600,6205730208,951,951,951,951,0
|
|
20241219,183500,6205730208,951,951,951,951,0
|
|
20241219,183400,6205730208,951,951,951,951,0
|
|
20241219,183300,6205730208,951,951,951,951,0
|
|
20241219,183200,6205730208,951,951,951,951,0
|
|
20241219,183100,6205730208,951,951,951,951,0
|
|
20241219,183000,6205730208,951,951,951,951,0
|
|
20241219,182900,6205730208,951,951,951,951,0
|
|
20241219,182800,6205730208,951,951,951,951,0
|
|
20241219,182700,6205730208,951,951,951,951,0
|
|
20241219,182600,6205730208,951,951,951,951,0
|
|
20241219,182500,6205730208,951,951,951,951,0
|
|
20241219,182400,6205730208,951,951,951,951,0
|
|
20241219,182300,6205730208,951,951,951,951,0
|
|
20241219,182200,6205730208,951,951,951,951,0
|
|
20241219,182100,6205730208,951,951,951,951,0
|
|
20241219,182000,6205730208,951,951,951,951,0
|
|
20241219,181900,6205730208,951,951,951,951,0
|
|
20241219,181800,6205730208,951,951,951,951,0
|
|
20241219,181700,6205730208,951,951,951,951,0
|
|
20241219,181600,6205730208,951,951,951,951,0
|
|
20241219,181500,6205730208,951,951,951,951,0
|
|
20241219,181400,6205730208,951,951,951,951,0
|
|
20241219,181300,6205730208,951,951,951,951,0
|
|
20241219,181200,6205730208,951,951,951,951,0
|
|
20241219,181100,6205730208,951,951,951,951,0
|
|
20241219,181000,6205730208,951,951,951,951,0
|
|
20241219,180900,6205730208,951,951,951,951,0
|
|
20241219,180800,6205730208,951,951,951,951,0
|
|
20241219,180700,6205730208,951,951,951,951,139708
|
|
20241219,180600,6205730208,951,951,951,951,0
|
|
20241219,180500,6205730208,951,951,951,951,0
|
|
20241219,180400,6205730208,951,951,951,951,0
|
|
20241219,180300,6205730208,951,951,951,951,0
|
|
20241219,180200,6205730208,951,951,951,951,0
|
|
20241219,180100,6205730208,951,951,951,951,0
|
|
20241219,180000,6205730208,951,951,951,951,0
|
|
20241219,175900,6205730208,951,951,951,951,0
|
|
20241219,175800,6205730208,951,951,951,951,0
|
|
20241219,175700,6205730208,951,951,951,951,0
|
|
20241219,175600,6205730208,951,951,951,951,0
|
|
20241219,175500,6205730208,951,951,951,951,0
|
|
20241219,175400,6205730208,951,951,951,951,0
|
|
20241219,175300,6205730208,951,951,951,951,0
|
|
20241219,175200,6205730208,951,951,951,951,0
|
|
20241219,175100,6205730208,951,951,951,951,0
|
|
20241219,175000,6205730208,951,951,951,951,0
|
|
20241219,174900,6205730208,951,951,951,951,0
|
|
20241219,174800,6205730208,951,951,951,951,0
|
|
20241219,174700,6205730208,951,951,951,951,0
|
|
20241219,174600,6205730208,951,951,951,951,0
|
|
20241219,174500,6205730208,951,951,951,951,0
|
|
20241219,174400,6205730208,951,951,951,951,0
|
|
20241219,174300,6205730208,951,951,951,951,0
|
|
20241219,174200,6205730208,951,951,951,951,0
|
|
20241219,174100,6205730208,951,951,951,951,0
|
|
20241219,174000,6205730208,951,951,951,951,0
|
|
20241219,173900,6205730208,951,951,951,951,0
|
|
20241219,173800,6205730208,951,951,951,951,0
|
|
20241219,173700,6205730208,951,951,951,951,139708
|
|
20241219,173600,6205730208,951,951,951,951,0
|
|
20241219,173500,6205730208,951,951,951,951,0
|
|
20241219,173400,6205730208,951,951,951,951,0
|
|
20241219,173300,6205730208,951,951,951,951,0
|
|
20241219,173200,6205730208,951,951,951,951,0
|
|
20241219,173100,6205730208,951,951,951,951,0
|
|
20241219,173000,6205730208,951,951,951,951,0
|
|
20241219,172900,6205730208,951,951,951,951,0
|
|
20241219,172800,6205730208,951,951,951,951,0
|
|
20241219,172700,6205730208,951,951,951,951,0
|
|
20241219,172600,6205730208,951,951,951,951,0
|
|
20241219,172500,6205730208,951,951,951,951,0
|
|
20241219,172400,6205730208,951,951,951,951,0
|
|
20241219,172300,6205730208,951,951,951,951,0
|
|
20241219,172200,6205730208,951,951,951,951,0
|
|
20241219,172100,6205730208,951,951,951,951,0
|
|
20241219,172000,6205730208,951,951,951,951,0
|
|
20241219,171900,6205730208,951,951,951,951,0
|
|
20241219,171800,6205730208,951,951,951,951,0
|
|
20241219,171700,6205730208,951,951,951,951,0
|
|
20241219,171600,6205730208,951,951,951,951,0
|
|
20241219,171500,6205730208,951,951,951,951,0
|
|
20241219,171400,6205730208,951,951,951,951,0
|
|
20241219,171300,6205730208,951,951,951,951,0
|
|
20241219,171200,6205730208,951,951,951,951,0
|
|
20241219,171100,6205730208,951,951,951,951,0
|
|
20241219,171000,6205730208,951,951,951,951,0
|
|
20241219,170900,6205730208,951,951,951,951,0
|
|
20241219,170800,6205730208,951,951,951,951,0
|
|
20241219,170700,6205730208,951,951,951,951,139708
|
|
20241219,170600,6205730208,951,951,951,951,0
|
|
20241219,170500,6205730208,951,951,951,951,0
|
|
20241219,170400,6205730208,951,951,951,951,0
|
|
20241219,170300,6205730208,951,951,951,951,0
|
|
20241219,170200,6205730208,951,951,951,951,0
|
|
20241219,170100,6205730208,951,951,951,951,0
|
|
20241219,170000,6205730208,951,951,951,951,0
|
|
20241219,165900,6205730208,951,951,951,951,0
|
|
20241219,165800,6205730208,951,951,951,951,0
|
|
20241219,165700,6205730208,951,951,951,951,0
|
|
20241219,165600,6205730208,951,951,951,951,0
|
|
20241219,165500,6205730208,951,951,951,951,0
|
|
20241219,165400,6205730208,951,951,951,951,0
|
|
20241219,165300,6205730208,951,951,951,951,0
|
|
20241219,165200,6205730208,951,951,951,951,0
|
|
20241219,165100,6205730208,951,951,951,951,0
|
|
20241219,165000,6205730208,951,951,951,951,0
|
|
20241219,164900,6205730208,951,951,951,951,0
|
|
20241219,164800,6205730208,951,951,951,951,0
|
|
20241219,164700,6205730208,951,951,951,951,0
|
|
20241219,164600,6205730208,951,951,951,951,0
|
|
20241219,164500,6205730208,951,951,951,951,0
|
|
20241219,164400,6205730208,951,951,951,951,0
|
|
20241219,164300,6205730208,951,951,951,951,0
|
|
20241219,164200,6205730208,951,951,951,951,0
|
|
20241219,164100,6205730208,951,951,951,951,0
|
|
20241219,164000,6205730208,951,951,951,951,0
|
|
20241219,163900,6205730208,951,951,951,951,0
|
|
20241219,163800,6205730208,951,951,951,951,0
|
|
20241219,163700,6205730208,951,951,951,951,139708
|
|
20241219,163600,6205730208,951,951,951,951,0
|
|
20241219,163500,6205730208,951,951,951,951,0
|
|
20241219,163400,6205730208,951,951,951,951,0
|
|
20241219,163300,6205730208,951,951,951,951,0
|
|
20241219,163200,6205730208,951,951,951,951,0
|
|
20241219,163100,6205730208,951,951,951,951,0
|
|
20241219,163000,6205730208,951,951,951,951,0
|
|
20241219,162900,6205730208,951,951,951,951,0
|
|
20241219,162800,6205730208,951,951,951,951,0
|
|
20241219,162700,6205730208,951,951,951,951,0
|
|
20241219,162600,6205730208,951,951,951,951,0
|
|
20241219,162500,6205730208,951,951,951,951,0
|
|
20241219,162400,6205730208,951,951,951,951,0
|
|
20241219,162300,6205730208,951,951,951,951,0
|
|
20241219,162200,6205730208,951,951,951,951,0
|
|
20241219,162100,6205730208,951,951,951,951,0
|
|
20241219,162000,6205730208,951,951,951,951,0
|
|
20241219,161900,6205730208,951,951,951,951,0
|
|
20241219,161800,6205730208,951,951,951,951,0
|
|
20241219,161700,6205730208,951,951,951,951,0
|
|
20241219,161600,6205730208,951,951,951,951,0
|
|
20241219,161500,6205730208,951,951,951,951,0
|
|
20241219,161400,6205730208,951,951,951,951,0
|
|
20241219,161300,6205730208,951,951,951,951,0
|
|
20241219,161200,6205730208,951,951,951,951,0
|
|
20241219,161100,6205730208,951,951,951,951,0
|
|
20241219,161000,6205730208,951,951,951,951,0
|
|
20241219,160900,6205730208,951,951,951,951,0
|
|
20241219,160800,6205730208,951,951,951,951,0
|
|
20241219,160700,6205730208,951,951,951,951,139708
|
|
20241219,160600,6205730208,951,951,951,951,0
|
|
20241219,160500,6205730208,951,951,951,951,0
|
|
20241219,160400,6205730208,951,951,951,951,0
|
|
20241219,160300,6205730208,951,951,951,951,0
|
|
20241219,160200,6205730208,951,951,951,951,0
|
|
20241219,160100,6205730208,951,951,951,951,0
|
|
20241219,160000,6205730208,951,951,951,951,0
|
|
20241219,155900,6205730208,951,951,951,951,0
|
|
20241219,155800,6205730208,951,951,951,951,0
|
|
20241219,155700,6205730208,951,951,951,951,0
|
|
20241219,155600,6205730208,951,951,951,951,0
|
|
20241219,155500,6205730208,951,951,951,951,0
|
|
20241219,155400,6205730208,951,951,951,951,0
|
|
20241219,155300,6205730208,951,951,951,951,0
|
|
20241219,155200,6205730208,951,951,951,951,0
|
|
20241219,155100,6205730208,951,951,951,951,0
|
|
20241219,155000,6205730208,951,951,951,951,0
|
|
20241219,154900,6205730208,951,951,951,951,0
|
|
20241219,154800,6205730208,951,951,951,951,0
|
|
20241219,154700,6205730208,951,951,951,951,0
|
|
20241219,154600,6205730208,951,951,951,951,0
|
|
20241219,154500,6205730208,951,951,951,951,0
|
|
20241219,154400,6205730208,951,951,951,951,0
|
|
20241219,154300,6205730208,951,951,951,951,0
|
|
20241219,154200,6205730208,951,951,951,951,0
|
|
20241219,154100,6205730208,951,951,951,951,0
|
|
20241219,154000,6205730208,951,951,951,951,0
|
|
20241219,153900,6205730208,951,951,951,951,0
|
|
20241219,153800,6205730208,951,951,951,951,0
|
|
20241219,153700,6205730208,951,951,951,951,139708
|
|
20241219,153600,6205730208,951,951,951,951,0
|
|
20241219,153500,6205730208,951,951,951,951,0
|
|
20241219,153400,6205730208,951,951,951,951,0
|
|
20241219,153300,6205730208,951,951,951,951,0
|
|
20241219,153200,6205730208,951,951,951,951,0
|
|
20241219,153100,6205730208,951,951,951,951,0
|
|
20241219,153000,6205730208,951,951,951,951,139708
|
|
20241219,152900,6072867900,967,967,967,967,0
|
|
20241219,152800,6072867900,967,967,967,967,0
|
|
20241219,152700,6072867900,967,967,967,967,0
|
|
20241219,152600,6072867900,967,967,967,967,0
|
|
20241219,152500,6072867900,967,967,967,967,0
|
|
20241219,152400,6072867900,967,967,967,967,0
|
|
20241219,152300,6072867900,967,967,967,967,0
|
|
20241219,152200,6072867900,967,967,967,967,0
|
|
20241219,152100,6072867900,967,967,967,967,0
|
|
20241219,152000,6072867900,967,967,967,967,0
|
|
20241219,151900,6072867900,967,968,970,957,33666
|
|
20241219,151800,6040446864,968,967,971,960,6106
|
|
20241219,151700,6034544406,967,959,971,958,34158
|
|
20241219,151600,6001661521,959,971,971,959,33405
|
|
20241219,151500,5969521043,971,963,971,960,7362
|
|
20241219,151400,5962446508,963,974,975,962,15496
|
|
20241219,151300,5947462159,974,959,986,959,17681
|
|
20241219,151200,5930274943,959,963,990,950,134290
|
|
20241219,151100,5800522821,962,975,980,959,87345
|
|
20241219,151000,5715876054,975,978,979,975,5076
|
|
20241219,150900,5710919038,980,983,983,980,18083
|
|
20241219,150800,5693185941,983,980,984,980,2778
|
|
20241219,150700,5690457454,982,976,982,973,29406
|
|
20241219,150600,5661777888,976,975,979,974,9715
|
|
20241219,150500,5652302661,975,981,981,974,49126
|
|
20241219,150400,5604317750,981,987,987,981,10669
|
|
20241219,150300,5593825194,987,990,990,987,369
|
|
20241219,150200,5593460448,991,988,991,988,1803
|
|
20241219,150100,5591677083,988,988,991,988,15779
|
|
20241219,150000,5576068206,988,987,990,987,4158
|
|
20241219,145900,5571961080,989,987,989,984,9755
|
|
20241219,145800,5562329485,987,987,987,982,5922
|
|
20241219,145700,5556503296,987,987,987,984,3685
|
|
20241219,145600,5552876702,987,987,988,987,1812
|
|
20241219,145500,5551086772,988,990,990,984,8718
|
|
20241219,145400,5542492691,990,984,991,982,10336
|
|
20241219,145300,5532319105,983,983,990,982,18750
|
|
20241219,145200,5513896103,982,983,984,982,2931
|
|
20241219,145100,5511015902,983,983,983,981,7195
|
|
20241219,145000,5503951580,980,985,986,980,19070
|
|
20241219,144900,5485203924,985,982,988,982,6591
|
|
20241219,144800,5478721152,983,984,984,981,2920
|
|
20241219,144700,5475852592,986,989,989,983,6208
|
|
20241219,144600,5469739943,989,980,989,980,46482
|
|
20241219,144500,5424094751,979,980,981,979,14152
|
|
20241219,144400,5410220972,980,985,985,980,34534
|
|
20241219,144300,5376311921,985,990,990,985,51586
|
|
20241219,144200,5325359162,990,991,991,990,12591
|
|
20241219,144100,5312891813,991,992,993,990,54769
|
|
20241219,144000,5258633023,993,993,993,992,2589
|
|
20241219,143900,5256063146,993,993,993,992,9797
|
|
20241219,143800,5246343454,993,993,993,992,3612
|
|
20241219,143700,5242758721,993,994,994,992,24664
|
|
20241219,143600,5218268499,993,994,994,993,6152
|
|
20241219,143500,5212153423,994,994,994,991,17292
|
|
20241219,143400,5194989951,993,1001,1001,992,29785
|
|
20241219,143300,5165304050,1006,1002,1007,1000,10229
|
|
20241219,143200,5155064928,1001,1010,1010,1001,12760
|
|
20241219,143100,5142225821,1012,1012,1012,1007,1771
|
|
20241219,143000,5140433789,1006,1003,1013,1003,3176
|
|
20241219,142900,5137240554,1002,1012,1014,1002,16661
|
|
20241219,142800,5120446526,1012,1015,1015,1012,1936
|
|
20241219,142700,5118481997,1013,1012,1013,1010,5055
|
|
20241219,142600,5113367255,1012,1019,1020,1012,11718
|
|
20241219,142500,5101463296,1020,1025,1025,1020,18953
|
|
20241219,142400,5082085382,1025,1021,1028,1019,24902
|
|
20241219,142300,5056574552,1018,1015,1018,1014,21062
|
|
20241219,142200,5035210714,1015,1020,1023,1007,26233
|
|
20241219,142100,5008625394,1022,1032,1038,1018,46855
|
|
20241219,142000,4960531232,1032,1035,1041,1031,23533
|
|
20241219,141900,4936217447,1035,1042,1042,1030,27986
|
|
20241219,141800,4907271845,1043,1043,1050,1030,72880
|
|
20241219,141700,4831209571,1043,1027,1057,1024,150124
|
|
20241219,141600,4674276140,1025,1028,1029,1011,54606
|
|
20241219,141500,4618533302,1028,1001,1030,1001,47535
|
|
20241219,141400,4570258694,1000,1000,1001,996,18195
|
|
20241219,141300,4552080024,1000,1002,1002,995,14040
|
|
20241219,141200,4538067579,1003,997,1003,995,34675
|
|
20241219,141100,4503465611,997,997,998,990,4605
|
|
20241219,141000,4498890110,998,998,998,997,5654
|
|
20241219,140900,4493251051,998,988,998,988,6556
|
|
20241219,140800,4486751546,987,994,996,987,3877
|
|
20241219,140700,4482910326,994,990,994,984,6168
|
|
20241219,140600,4476830682,985,997,997,985,20780
|
|
20241219,140500,4456257736,999,1006,1013,990,80555
|
|
20241219,140400,4375962927,1008,1001,1008,1000,53746
|
|
20241219,140300,4322013833,1003,993,1003,993,32784
|
|
20241219,140200,4289168119,993,997,1000,992,14825
|
|
20241219,140100,4274391424,997,999,1002,996,43467
|
|
20241219,140000,4230988268,1000,994,1000,991,38573
|
|
20241219,135900,4192569959,991,987,991,984,25686
|
|
20241219,135800,4167177923,987,982,987,979,67332
|
|
20241219,135700,4101024707,982,984,984,982,10615
|
|
20241219,135600,4090594440,983,983,984,983,145
|
|
20241219,135500,4090451895,984,987,987,984,388
|
|
20241219,135400,4090069561,987,984,989,984,6009
|
|
20241219,135300,4084138694,979,982,982,979,4008
|
|
20241219,135200,4080210710,980,985,985,979,8625
|
|
20241219,135100,4071744068,985,985,985,984,1344
|
|
20241219,135000,4070421459,985,987,987,985,4210
|
|
20241219,134900,4066269699,988,990,990,988,705
|
|
20241219,134800,4065572401,990,980,990,979,13914
|
|
20241219,134700,4051925941,980,981,983,980,5775
|
|
20241219,134600,4046266329,980,983,983,980,34273
|
|
20241219,134500,4012643590,983,983,983,981,17804
|
|
20241219,134400,3995160808,982,985,985,982,13919
|
|
20241219,134300,3981490972,982,984,984,982,13633
|
|
20241219,134200,3968093534,983,983,984,983,7649
|
|
20241219,134100,3960574317,983,983,983,982,7121
|
|
20241219,134000,3953575150,983,982,986,982,1110
|
|
20241219,133900,3952483340,982,987,987,982,14308
|
|
20241219,133800,3938405736,986,988,988,986,2106
|
|
20241219,133700,3936328009,988,990,990,986,4170
|
|
20241219,133600,3932208566,990,994,994,990,201
|
|
20241219,133500,3932008776,994,994,994,988,615
|
|
20241219,133400,3931397501,994,988,994,988,2155
|
|
20241219,133300,3929260620,988,988,1001,987,20105
|
|
20241219,133200,3909203937,982,992,992,980,36626
|
|
20241219,133100,3873115021,992,993,993,991,5050
|
|
20241219,133000,3868103376,993,995,999,991,1273
|
|
20241219,132900,3866836829,995,998,1001,995,20525
|
|
20241219,132800,3846331226,998,990,998,990,3375
|
|
20241219,132700,3842976811,990,989,990,989,1624
|
|
20241219,132600,3841369125,989,990,990,980,85403
|
|
20241219,132500,3757132963,990,990,990,989,19915
|
|
20241219,132400,3737434169,989,991,997,989,26975
|
|
20241219,132300,3710737916,990,990,990,990,234
|
|
20241219,132200,3710506256,990,994,997,990,20531
|
|
20241219,132100,3690136093,994,994,994,993,3183
|
|
20241219,132000,3686972232,994,992,994,992,6774
|
|
20241219,131900,3680242784,992,993,993,992,2550
|
|
20241219,131800,3677712723,999,993,999,993,179
|
|
20241219,131700,3677534922,993,993,993,993,1412
|
|
20241219,131600,3676132806,991,1000,1000,990,22399
|
|
20241219,131500,3653893749,1000,1001,1001,1000,3207
|
|
20241219,131400,3650683583,1001,1000,1001,1000,1042
|
|
20241219,131300,3649640592,1000,1000,1000,1000,1167
|
|
20241219,131200,3648473592,1000,999,1001,999,13066
|
|
20241219,131100,3635411650,999,999,1000,999,8288
|
|
20241219,131000,3627131738,1000,1000,1000,1000,112
|
|
20241219,130900,3627019738,999,999,999,999,4562
|
|
20241219,130800,3622462300,999,999,999,999,1624
|
|
20241219,130700,3620839924,1000,997,1000,997,14226
|
|
20241219,130600,3606628182,999,996,999,996,3962
|
|
20241219,130500,3602678081,995,996,997,995,1633
|
|
20241219,130400,3601051733,996,999,999,996,376
|
|
20241219,130300,3600677120,999,997,1000,996,13949
|
|
20241219,130200,3586732696,995,995,995,995,3
|
|
20241219,130100,3586729711,999,998,999,994,2720
|
|
20241219,130000,3584016396,996,999,999,996,10465
|
|
20241219,125900,3573569557,999,999,1000,999,12143
|
|
20241219,125800,3561437413,1000,999,1000,999,2324
|
|
20241219,125700,3559115731,999,999,1000,996,1927
|
|
20241219,125600,3557190895,999,999,999,999,5141
|
|
20241219,125500,3552055036,999,996,1000,995,4422
|
|
20241219,125400,3547643948,996,995,996,995,7195
|
|
20241219,125300,3540480988,994,994,995,994,1673
|
|
20241219,125200,3538818016,994,994,994,992,1956
|
|
20241219,125100,3536874108,994,994,995,994,3063
|
|
20241219,125000,3533829386,994,992,994,991,3585
|
|
20241219,124900,3530273619,993,992,993,991,5326
|
|
20241219,124800,3524985455,992,994,994,992,2399
|
|
20241219,124700,3522602905,995,992,995,990,7158
|
|
20241219,124600,3515512243,991,996,996,991,10380
|
|
20241219,124500,3505210316,995,996,997,995,1859
|
|
20241219,124400,3503359003,997,997,997,996,347
|
|
20241219,124300,3503013045,997,1000,1000,997,7673
|
|
20241219,124200,3495344653,1000,1001,1001,1000,1998
|
|
20241219,124100,3493346201,1003,1003,1003,1003,269
|
|
20241219,124000,3493076394,1003,1003,1004,1003,263
|
|
20241219,123900,3492812575,1001,1003,1004,1001,6916
|
|
20241219,123800,3485887147,1002,1001,1003,1001,1025
|
|
20241219,123700,3484859755,1001,1001,1003,1001,2714
|
|
20241219,123600,3482140132,1002,1001,1002,1001,3736
|
|
20241219,123500,3478397796,1000,1000,1001,1000,16477
|
|
20241219,123400,3461905912,1000,1000,1000,1000,100
|
|
20241219,123300,3461805912,1000,1000,1000,1000,3544
|
|
20241219,123200,3458261912,1000,999,1000,999,1375
|
|
20241219,123100,3456887831,999,996,1000,996,2296
|
|
20241219,123000,3454599096,995,999,999,995,1373
|
|
20241219,122900,3453228961,999,994,999,994,903
|
|
20241219,122800,3452328078,995,998,998,994,3132
|
|
20241219,122700,3449206773,998,998,999,998,131
|
|
20241219,122600,3449076027,998,996,998,996,5928
|
|
20241219,122500,3443170635,996,996,996,996,720
|
|
20241219,122400,3442453515,996,997,998,996,5805
|
|
20241219,122300,3436660427,998,997,998,997,9021
|
|
20241219,122200,3427665797,997,994,997,994,8155
|
|
20241219,122100,3419547344,994,994,994,993,9518
|
|
20241219,122000,3410088878,993,994,994,993,2299
|
|
20241219,121900,3407804737,993,993,993,993,1500
|
|
20241219,121800,3406315237,993,992,996,991,14158
|
|
20241219,121700,3392245066,992,990,992,990,3265
|
|
20241219,121600,3389009910,990,990,991,989,19597
|
|
20241219,121500,3369613766,990,989,990,989,11488
|
|
20241219,121400,3358247753,989,990,991,989,55066
|
|
20241219,121300,3303735608,990,991,992,990,29617
|
|
20241219,121200,3274409486,991,992,992,991,3338
|
|
20241219,121100,3271101058,992,992,992,991,11142
|
|
20241219,121000,3260058595,991,991,992,991,28007
|
|
20241219,120900,3232297138,992,995,995,991,48473
|
|
20241219,120800,3184188913,995,996,997,995,10877
|
|
20241219,120700,3173356655,996,997,997,996,20475
|
|
20241219,120600,3152962624,997,997,997,996,3079
|
|
20241219,120500,3149893591,997,997,997,996,7686
|
|
20241219,120400,3142230650,997,999,999,997,8271
|
|
20241219,120300,3133977440,999,1000,1000,998,4327
|
|
20241219,120200,3129654757,999,999,1000,999,2470
|
|
20241219,120100,3127186093,999,1000,1000,999,6613
|
|
20241219,120000,3120574972,1000,999,1000,999,2767
|
|
20241219,115900,3117809259,999,999,999,999,1
|
|
20241219,115800,3117808260,999,999,999,999,0
|
|
20241219,115700,3117808260,999,999,999,998,3825
|
|
20241219,115600,3113990708,1002,1000,1002,1000,2685
|
|
20241219,115500,3111304744,999,999,1002,997,15184
|
|
20241219,115400,3096144456,999,999,999,998,2355
|
|
20241219,115300,3093792811,999,1001,1001,999,4354
|
|
20241219,115200,3089437823,1001,1001,1001,1000,5418
|
|
20241219,115100,3084015882,1003,1004,1004,1003,492
|
|
20241219,115000,3083522400,1003,1003,1004,1003,2837
|
|
20241219,114900,3080675996,1003,1002,1003,1002,3570
|
|
20241219,114800,3077095326,1002,999,1002,998,755
|
|
20241219,114700,3076339646,1001,997,1001,997,311
|
|
20241219,114600,3076029571,997,995,1005,995,10454
|
|
20241219,114500,3065589006,995,993,997,993,10090
|
|
20241219,114400,3055550267,994,995,995,994,11495
|
|
20241219,114300,3044117547,995,994,995,994,7863
|
|
20241219,114200,3036299770,994,997,997,992,22742
|
|
20241219,114100,3013718691,997,993,997,992,18384
|
|
20241219,114000,2995408870,992,994,997,992,8925
|
|
20241219,113900,2986541200,994,1000,1000,994,28457
|
|
20241219,113800,2958171632,999,1005,1005,999,11310
|
|
20241219,113700,2946858220,1005,1005,1005,1003,2831
|
|
20241219,113600,2944015849,1005,1003,1006,1003,3917
|
|
20241219,113500,2940084212,1003,1000,1003,1000,9165
|
|
20241219,113400,2930906539,1000,1000,1000,999,3236
|
|
20241219,113300,2927670550,998,999,999,998,9806
|
|
20241219,113200,2917877485,999,999,1000,998,10072
|
|
20241219,113100,2907819715,998,1003,1003,998,26274
|
|
20241219,113000,2881557109,1003,1006,1006,1000,14808
|
|
20241219,112900,2866739442,1002,1006,1006,1001,8699
|
|
20241219,112800,2858018113,1002,1001,1002,1000,6181
|
|
20241219,112700,2851834275,1002,1002,1002,1000,10470
|
|
20241219,112600,2841360533,1002,1006,1006,1002,2801
|
|
20241219,112500,2838551497,1006,1007,1007,1005,2033
|
|
20241219,112400,2836505811,1008,1002,1008,1001,8348
|
|
20241219,112300,2828141240,1000,1005,1005,1000,24118
|
|
20241219,112200,2804004524,1005,1005,1008,1005,7279
|
|
20241219,112100,2796675129,1009,1005,1009,1000,23303
|
|
20241219,112000,2773289943,1008,1009,1009,1004,1407
|
|
20241219,111900,2771871927,1010,1003,1010,1003,21291
|
|
20241219,111800,2750460945,1004,1003,1004,1000,12956
|
|
20241219,111700,2737476366,1004,1005,1007,1004,21394
|
|
20241219,111600,2715953771,1004,999,1004,999,133542
|
|
20241219,111500,2582403174,999,1000,1000,999,13764
|
|
20241219,111400,2568649640,1000,1000,1000,998,10999
|
|
20241219,111300,2557660985,999,997,999,997,9811
|
|
20241219,111200,2547868925,998,998,999,998,28446
|
|
20241219,111100,2519465850,999,999,1000,998,30273
|
|
20241219,111000,2489221735,999,1000,1000,999,10190
|
|
20241219,110900,2479031736,1000,1000,1000,1000,0
|
|
20241219,110800,2479031736,1000,1001,1001,1000,40473
|
|
20241219,110700,2438551513,1002,1005,1005,1002,29765
|
|
20241219,110600,2408714535,1005,1007,1007,1005,33868
|
|
20241219,110500,2374635472,1008,1007,1008,1007,13404
|
|
20241219,110400,2361133276,1008,1008,1008,1006,14249
|
|
20241219,110300,2346772982,1008,1006,1008,1005,10145
|
|
20241219,110200,2336561767,1007,1002,1007,1002,12870
|
|
20241219,110100,2323644216,1004,1006,1008,1000,52750
|
|
20241219,110000,2270775988,1006,1015,1015,1006,22008
|
|
20241219,105900,2248549868,1015,1017,1017,1011,16279
|
|
20241219,105800,2232047099,1015,1019,1019,1015,11707
|
|
20241219,105700,2220148070,1019,1014,1019,1014,36280
|
|
20241219,105600,2183337321,1014,1015,1015,1011,4405
|
|
20241219,105500,2178869978,1015,1013,1015,1013,39482
|
|
20241219,105400,2138807288,1011,1014,1014,1011,2323
|
|
20241219,105300,2136456401,1012,1011,1014,1010,16346
|
|
20241219,105200,2119931476,1011,1010,1011,1010,8019
|
|
20241219,105100,2111830653,1010,1007,1010,1005,18250
|
|
20241219,105000,2093464358,1007,1016,1016,1003,72465
|
|
20241219,104900,2020272484,1017,1022,1022,1017,3563
|
|
20241219,104800,2016641072,1022,1018,1022,1018,22321
|
|
20241219,104700,1993850165,1018,1017,1019,1017,2346
|
|
20241219,104600,1991463170,1017,1020,1021,1016,10122
|
|
20241219,104500,1981147442,1021,1021,1023,1011,32627
|
|
20241219,104400,1947891870,1021,1026,1029,1021,22449
|
|
20241219,104300,1924877261,1026,1035,1035,1025,17667
|
|
20241219,104200,1906728665,1030,1037,1038,1030,63329
|
|
20241219,104100,1841267734,1038,1042,1042,1038,29240
|
|
20241219,104000,1810892271,1043,1043,1043,1040,15463
|
|
20241219,103900,1794795195,1044,1043,1045,1043,54
|
|
20241219,103800,1794738819,1046,1045,1046,1045,2109
|
|
20241219,103700,1792533289,1041,1046,1046,1041,1838
|
|
20241219,103600,1790618938,1047,1041,1047,1041,956
|
|
20241219,103500,1789623712,1040,1047,1048,1040,13016
|
|
20241219,103400,1776077531,1047,1044,1047,1041,7872
|
|
20241219,103300,1767877571,1042,1043,1049,1042,5678
|
|
20241219,103200,1761956665,1043,1041,1044,1040,7572
|
|
20241219,103100,1754065306,1042,1049,1049,1041,2029
|
|
20241219,103000,1751948250,1049,1042,1049,1041,3542
|
|
20241219,102900,1748257262,1042,1049,1049,1042,18535
|
|
20241219,102800,1728888769,1050,1050,1053,1050,3087
|
|
20241219,102700,1725646459,1050,1050,1050,1048,2207
|
|
20241219,102600,1723330354,1050,1048,1050,1046,5592
|
|
20241219,102500,1717470170,1046,1049,1050,1046,8352
|
|
20241219,102400,1708711066,1049,1050,1050,1049,353
|
|
20241219,102300,1708340766,1050,1045,1050,1045,629
|
|
20241219,102200,1707682216,1045,1050,1050,1045,6365
|
|
20241219,102100,1701017101,1050,1053,1053,1050,5862
|
|
20241219,102000,1694857018,1053,1053,1053,1052,17
|
|
20241219,101900,1694839118,1054,1054,1054,1054,0
|
|
20241219,101800,1694839118,1054,1054,1055,1051,6233
|
|
20241219,101700,1688279535,1055,1052,1055,1052,8
|
|
20241219,101600,1688271101,1052,1053,1053,1051,1923
|
|
20241219,101500,1686246890,1053,1053,1053,1052,2506
|
|
20241219,101400,1683608135,1052,1052,1053,1052,944
|
|
20241219,101300,1682614129,1053,1057,1057,1053,312
|
|
20241219,101200,1682285585,1050,1059,1060,1050,5774
|
|
20241219,101100,1676173373,1060,1060,1060,1058,704
|
|
20241219,101000,1675427139,1058,1053,1060,1053,22035
|
|
20241219,100900,1652130550,1053,1046,1056,1046,13470
|
|
20241219,100800,1637948723,1046,1040,1046,1039,10147
|
|
20241219,100700,1627389156,1040,1042,1044,1040,27668
|
|
20241219,100600,1598577299,1042,1047,1047,1042,6235
|
|
20241219,100500,1592068846,1046,1045,1046,1043,2500
|
|
20241219,100400,1589455215,1043,1044,1045,1042,7004
|
|
20241219,100300,1582147049,1044,1045,1045,1043,1793
|
|
20241219,100200,1580275833,1045,1052,1054,1045,4389
|
|
20241219,100100,1575679256,1052,1052,1054,1052,10690
|
|
20241219,100000,1564424954,1052,1056,1056,1046,11508
|
|
20241219,095900,1552314793,1056,1056,1056,1056,20
|
|
20241219,095800,1552293673,1057,1058,1060,1048,27934
|
|
20241219,095700,1522763602,1058,1060,1060,1058,11852
|
|
20241219,095600,1510211953,1060,1055,1060,1055,5825
|
|
20241219,095500,1504050418,1058,1058,1058,1054,2484
|
|
20241219,095400,1501426368,1058,1051,1058,1051,2752
|
|
20241219,095300,1498520414,1051,1047,1055,1047,5776
|
|
20241219,095200,1492462582,1047,1045,1048,1044,6500
|
|
20241219,095100,1485668166,1045,1043,1048,1043,1589
|
|
20241219,095000,1484007624,1043,1044,1046,1040,10801
|
|
20241219,094900,1472751209,1044,1046,1046,1040,41707
|
|
20241219,094800,1429328928,1046,1052,1052,1045,25779
|
|
20241219,094700,1402271627,1052,1053,1056,1051,20826
|
|
20241219,094600,1380370828,1058,1052,1058,1052,14543
|
|
20241219,094500,1365056323,1051,1069,1069,1050,22606
|
|
20241219,094400,1341229891,1069,1069,1070,1058,11506
|
|
20241219,094300,1328982297,1068,1068,1070,1068,7290
|
|
20241219,094200,1321188343,1068,1068,1069,1068,6363
|
|
20241219,094100,1314390450,1068,1068,1068,1066,17118
|
|
20241219,094000,1296132074,1068,1058,1068,1058,2888
|
|
20241219,093900,1293053050,1058,1067,1067,1058,20153
|
|
20241219,093800,1271628024,1067,1065,1067,1061,10462
|
|
20241219,093700,1260495972,1066,1053,1066,1053,21439
|
|
20241219,093600,1237823015,1053,1049,1054,1048,9925
|
|
20241219,093500,1227392115,1049,1048,1049,1041,12911
|
|
20241219,093400,1213861808,1041,1039,1050,1038,12921
|
|
20241219,093300,1200390414,1039,1043,1046,1037,49906
|
|
20241219,093200,1148507757,1046,1046,1048,1041,29629
|
|
20241219,093100,1117573779,1046,1047,1048,1043,20448
|
|
20241219,093000,1096197908,1048,1050,1050,1048,29136
|
|
20241219,092900,1065642617,1050,1051,1051,1050,12396
|
|
20241219,092800,1052623270,1051,1052,1052,1051,10636
|
|
20241219,092700,1041435653,1052,1050,1052,1050,25721
|
|
20241219,092600,1014393900,1052,1052,1052,1050,19703
|
|
20241219,092500,993692083,1051,1052,1054,1050,38998
|
|
20241219,092400,952706149,1052,1051,1056,1050,73208
|
|
20241219,092300,875733898,1050,1058,1058,1050,54828
|
|
20241219,092200,818049555,1056,1062,1064,1056,40037
|
|
20241219,092100,775652228,1063,1061,1063,1060,9907
|
|
20241219,092000,765134412,1062,1064,1067,1059,34857
|
|
20241219,091900,728062177,1064,1070,1070,1064,23475
|
|
20241219,091800,703018438,1070,1070,1070,1068,12223
|
|
20241219,091700,689941340,1070,1071,1080,1064,47030
|
|
20241219,091600,639556305,1071,1067,1071,1063,38850
|
|
20241219,091500,598030904,1059,1063,1072,1056,41134
|
|
20241219,091400,554411678,1067,1074,1074,1061,14342
|
|
20241219,091300,539115086,1074,1074,1074,1069,16974
|
|
20241219,091200,520925567,1074,1069,1074,1069,15994
|
|
20241219,091100,503773469,1069,1071,1071,1058,17536
|
|
20241219,091000,485090772,1060,1074,1075,1060,25514
|
|
20241219,090900,457848026,1074,1065,1074,1063,33636
|
|
20241219,090800,421874287,1064,1063,1070,1051,37502
|
|
20241219,090700,382203903,1063,1078,1079,1063,65809
|
|
20241219,090600,311795024,1078,1075,1079,1074,21504
|
|
20241219,090500,288631706,1080,1080,1084,1070,40860
|
|
20241219,090400,244622099,1080,1088,1095,1076,26446
|
|
20241219,090300,215967571,1095,1095,1095,1086,23751
|
|
20241219,090200,190062076,1095,1093,1100,1090,26113
|
|
20241219,090100,161470602,1090,1095,1104,1076,98115
|
|
20241219,090000,54607229,1095,1110,1110,1090,49345
|