607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,190400,5122308959,986,986,986,986,69940
|
|
20241217,190300,5122308959,986,986,986,986,0
|
|
20241217,190200,5122308959,986,986,986,986,0
|
|
20241217,190100,5122308959,986,986,986,986,0
|
|
20241217,190000,5122308959,986,986,986,986,0
|
|
20241217,185900,5122308959,986,986,986,986,0
|
|
20241217,185800,5122308959,986,986,986,986,0
|
|
20241217,185700,5122308959,986,986,986,986,0
|
|
20241217,185600,5122308959,986,986,986,986,0
|
|
20241217,185500,5122308959,986,986,986,986,0
|
|
20241217,185400,5122308959,986,986,986,986,0
|
|
20241217,185300,5122308959,986,986,986,986,0
|
|
20241217,185200,5122308959,986,986,986,986,0
|
|
20241217,185100,5122308959,986,986,986,986,0
|
|
20241217,185000,5122308959,986,986,986,986,0
|
|
20241217,184900,5122308959,986,986,986,986,0
|
|
20241217,184800,5122308959,986,986,986,986,0
|
|
20241217,184700,5122308959,986,986,986,986,0
|
|
20241217,184600,5122308959,986,986,986,986,0
|
|
20241217,184500,5122308959,986,986,986,986,0
|
|
20241217,184400,5122308959,986,986,986,986,0
|
|
20241217,184300,5122308959,986,986,986,986,0
|
|
20241217,184200,5122308959,986,986,986,986,0
|
|
20241217,184100,5122308959,986,986,986,986,0
|
|
20241217,184000,5122308959,986,986,986,986,0
|
|
20241217,183900,5122308959,986,986,986,986,0
|
|
20241217,183800,5122308959,986,986,986,986,0
|
|
20241217,183700,5122308959,986,986,986,986,0
|
|
20241217,183600,5122308959,986,986,986,986,0
|
|
20241217,183500,5122308959,986,986,986,986,0
|
|
20241217,183400,5122308959,986,986,986,986,69940
|
|
20241217,183300,5122308959,986,986,986,986,0
|
|
20241217,183200,5122308959,986,986,986,986,0
|
|
20241217,183100,5122308959,986,986,986,986,0
|
|
20241217,183000,5122308959,986,986,986,986,0
|
|
20241217,182900,5122308959,986,986,986,986,0
|
|
20241217,182800,5122308959,986,986,986,986,0
|
|
20241217,182700,5122308959,986,986,986,986,0
|
|
20241217,182600,5122308959,986,986,986,986,0
|
|
20241217,182500,5122308959,986,986,986,986,0
|
|
20241217,182400,5122308959,986,986,986,986,0
|
|
20241217,182300,5122308959,986,986,986,986,0
|
|
20241217,182200,5122308959,986,986,986,986,0
|
|
20241217,182100,5122308959,986,986,986,986,0
|
|
20241217,182000,5122308959,986,986,986,986,0
|
|
20241217,181900,5122308959,986,986,986,986,0
|
|
20241217,181800,5122308959,986,986,986,986,0
|
|
20241217,181700,5122308959,986,986,986,986,0
|
|
20241217,181600,5122308959,986,986,986,986,0
|
|
20241217,181500,5122308959,986,986,986,986,0
|
|
20241217,181400,5122308959,986,986,986,986,0
|
|
20241217,181300,5122308959,986,986,986,986,0
|
|
20241217,181200,5122308959,986,986,986,986,0
|
|
20241217,181100,5122308959,986,986,986,986,0
|
|
20241217,181000,5122308959,986,986,986,986,0
|
|
20241217,180900,5122308959,986,986,986,986,0
|
|
20241217,180800,5122308959,986,986,986,986,0
|
|
20241217,180700,5122308959,986,986,986,986,0
|
|
20241217,180600,5122308959,986,986,986,986,0
|
|
20241217,180500,5122308959,986,986,986,986,0
|
|
20241217,180400,5122308959,986,986,986,986,69940
|
|
20241217,180300,5122308959,986,986,986,986,0
|
|
20241217,180200,5122308959,986,986,986,986,0
|
|
20241217,180100,5122308959,986,986,986,986,0
|
|
20241217,180000,5122308959,986,986,986,986,0
|
|
20241217,175900,5122308959,986,986,986,986,0
|
|
20241217,175800,5122308959,986,986,986,986,0
|
|
20241217,175700,5122308959,986,986,986,986,0
|
|
20241217,175600,5122308959,986,986,986,986,0
|
|
20241217,175500,5122308959,986,986,986,986,0
|
|
20241217,175400,5122308959,986,986,986,986,0
|
|
20241217,175300,5122308959,986,986,986,986,0
|
|
20241217,175200,5122308959,986,986,986,986,0
|
|
20241217,175100,5122308959,986,986,986,986,0
|
|
20241217,175000,5122308959,986,986,986,986,0
|
|
20241217,174900,5122308959,986,986,986,986,0
|
|
20241217,174800,5122308959,986,986,986,986,0
|
|
20241217,174700,5122308959,986,986,986,986,0
|
|
20241217,174600,5122308959,986,986,986,986,0
|
|
20241217,174500,5122308959,986,986,986,986,0
|
|
20241217,174400,5122308959,986,986,986,986,0
|
|
20241217,174300,5122308959,986,986,986,986,0
|
|
20241217,174200,5122308959,986,986,986,986,0
|
|
20241217,174100,5122308959,986,986,986,986,0
|
|
20241217,174000,5122308959,986,986,986,986,0
|
|
20241217,173900,5122308959,986,986,986,986,0
|
|
20241217,173800,5122308959,986,986,986,986,0
|
|
20241217,173700,5122308959,986,986,986,986,0
|
|
20241217,173600,5122308959,986,986,986,986,0
|
|
20241217,173500,5122308959,986,986,986,986,0
|
|
20241217,173400,5122308959,986,986,986,986,69940
|
|
20241217,173300,5122308959,986,986,986,986,0
|
|
20241217,173200,5122308959,986,986,986,986,0
|
|
20241217,173100,5122308959,986,986,986,986,0
|
|
20241217,173000,5122308959,986,986,986,986,0
|
|
20241217,172900,5122308959,986,986,986,986,0
|
|
20241217,172800,5122308959,986,986,986,986,0
|
|
20241217,172700,5122308959,986,986,986,986,0
|
|
20241217,172600,5122308959,986,986,986,986,0
|
|
20241217,172500,5122308959,986,986,986,986,0
|
|
20241217,172400,5122308959,986,986,986,986,0
|
|
20241217,172300,5122308959,986,986,986,986,0
|
|
20241217,172200,5122308959,986,986,986,986,0
|
|
20241217,172100,5122308959,986,986,986,986,0
|
|
20241217,172000,5122308959,986,986,986,986,0
|
|
20241217,171900,5122308959,986,986,986,986,0
|
|
20241217,171800,5122308959,986,986,986,986,0
|
|
20241217,171700,5122308959,986,986,986,986,0
|
|
20241217,171600,5122308959,986,986,986,986,0
|
|
20241217,171500,5122308959,986,986,986,986,0
|
|
20241217,171400,5122308959,986,986,986,986,0
|
|
20241217,171300,5122308959,986,986,986,986,0
|
|
20241217,171200,5122308959,986,986,986,986,0
|
|
20241217,171100,5122308959,986,986,986,986,0
|
|
20241217,171000,5122308959,986,986,986,986,0
|
|
20241217,170900,5122308959,986,986,986,986,0
|
|
20241217,170800,5122308959,986,986,986,986,0
|
|
20241217,170700,5122308959,986,986,986,986,0
|
|
20241217,170600,5122308959,986,986,986,986,0
|
|
20241217,170500,5122308959,986,986,986,986,0
|
|
20241217,170400,5122308959,986,986,986,986,69940
|
|
20241217,170300,5122308959,986,986,986,986,0
|
|
20241217,170200,5122308959,986,986,986,986,0
|
|
20241217,170100,5122308959,986,986,986,986,0
|
|
20241217,170000,5122308959,986,986,986,986,0
|
|
20241217,165900,5122308959,986,986,986,986,0
|
|
20241217,165800,5122308959,986,986,986,986,0
|
|
20241217,165700,5122308959,986,986,986,986,0
|
|
20241217,165600,5122308959,986,986,986,986,0
|
|
20241217,165500,5122308959,986,986,986,986,0
|
|
20241217,165400,5122308959,986,986,986,986,0
|
|
20241217,165300,5122308959,986,986,986,986,0
|
|
20241217,165200,5122308959,986,986,986,986,0
|
|
20241217,165100,5122308959,986,986,986,986,0
|
|
20241217,165000,5122308959,986,986,986,986,0
|
|
20241217,164900,5122308959,986,986,986,986,0
|
|
20241217,164800,5122308959,986,986,986,986,0
|
|
20241217,164700,5122308959,986,986,986,986,0
|
|
20241217,164600,5122308959,986,986,986,986,0
|
|
20241217,164500,5122308959,986,986,986,986,0
|
|
20241217,164400,5122308959,986,986,986,986,0
|
|
20241217,164300,5122308959,986,986,986,986,0
|
|
20241217,164200,5122308959,986,986,986,986,0
|
|
20241217,164100,5122308959,986,986,986,986,0
|
|
20241217,164000,5122308959,986,986,986,986,0
|
|
20241217,163900,5122308959,986,986,986,986,0
|
|
20241217,163800,5122308959,986,986,986,986,0
|
|
20241217,163700,5122308959,986,986,986,986,0
|
|
20241217,163600,5122308959,986,986,986,986,0
|
|
20241217,163500,5122308959,986,986,986,986,0
|
|
20241217,163400,5122308959,986,986,986,986,69940
|
|
20241217,163300,5122308959,986,986,986,986,0
|
|
20241217,163200,5122308959,986,986,986,986,0
|
|
20241217,163100,5122308959,986,986,986,986,0
|
|
20241217,163000,5122308959,986,986,986,986,0
|
|
20241217,162900,5122308959,986,986,986,986,0
|
|
20241217,162800,5122308959,986,986,986,986,0
|
|
20241217,162700,5122308959,986,986,986,986,0
|
|
20241217,162600,5122308959,986,986,986,986,0
|
|
20241217,162500,5122308959,986,986,986,986,0
|
|
20241217,162400,5122308959,986,986,986,986,0
|
|
20241217,162300,5122308959,986,986,986,986,0
|
|
20241217,162200,5122308959,986,986,986,986,0
|
|
20241217,162100,5122308959,986,986,986,986,0
|
|
20241217,162000,5122308959,986,986,986,986,0
|
|
20241217,161900,5122308959,986,986,986,986,0
|
|
20241217,161800,5122308959,986,986,986,986,0
|
|
20241217,161700,5122308959,986,986,986,986,0
|
|
20241217,161600,5122308959,986,986,986,986,0
|
|
20241217,161500,5122308959,986,986,986,986,0
|
|
20241217,161400,5122308959,986,986,986,986,0
|
|
20241217,161300,5122308959,986,986,986,986,0
|
|
20241217,161200,5122308959,986,986,986,986,0
|
|
20241217,161100,5122308959,986,986,986,986,0
|
|
20241217,161000,5122308959,986,986,986,986,0
|
|
20241217,160900,5122308959,986,986,986,986,0
|
|
20241217,160800,5122308959,986,986,986,986,0
|
|
20241217,160700,5122308959,986,986,986,986,0
|
|
20241217,160600,5122308959,986,986,986,986,0
|
|
20241217,160500,5122308959,986,986,986,986,0
|
|
20241217,160400,5122308959,986,986,986,986,69940
|
|
20241217,160300,5122308959,986,986,986,986,0
|
|
20241217,160200,5122308959,986,986,986,986,0
|
|
20241217,160100,5122308959,986,986,986,986,0
|
|
20241217,160000,5122308959,986,986,986,986,0
|
|
20241217,155900,5122308959,986,986,986,986,0
|
|
20241217,155800,5122308959,986,986,986,986,0
|
|
20241217,155700,5122308959,986,986,986,986,0
|
|
20241217,155600,5122308959,986,986,986,986,0
|
|
20241217,155500,5122308959,986,986,986,986,0
|
|
20241217,155400,5122308959,986,986,986,986,0
|
|
20241217,155300,5122308959,986,986,986,986,0
|
|
20241217,155200,5122308959,986,986,986,986,0
|
|
20241217,155100,5122308959,986,986,986,986,0
|
|
20241217,155000,5122308959,986,986,986,986,0
|
|
20241217,154900,5122308959,986,986,986,986,0
|
|
20241217,154800,5122308959,986,986,986,986,0
|
|
20241217,154700,5122308959,986,986,986,986,0
|
|
20241217,154600,5122308959,986,986,986,986,0
|
|
20241217,154500,5122308959,986,986,986,986,0
|
|
20241217,154400,5122308959,986,986,986,986,0
|
|
20241217,154300,5122308959,986,986,986,986,0
|
|
20241217,154200,5122308959,986,986,986,986,0
|
|
20241217,154100,5122308959,986,986,986,986,0
|
|
20241217,154000,5122308959,986,986,986,986,0
|
|
20241217,153900,5122308959,986,986,986,986,0
|
|
20241217,153800,5122308959,986,986,986,986,0
|
|
20241217,153700,5122308959,986,986,986,986,0
|
|
20241217,153600,5122308959,986,986,986,986,0
|
|
20241217,153500,5122308959,986,986,986,986,0
|
|
20241217,153400,5122308959,986,986,986,986,69940
|
|
20241217,153300,5122308959,986,986,986,986,0
|
|
20241217,153200,5122308959,986,986,986,986,0
|
|
20241217,153100,5122308959,986,986,986,986,0
|
|
20241217,153000,5122308959,986,986,986,986,69940
|
|
20241217,152900,5053348119,985,985,985,985,0
|
|
20241217,152800,5053348119,985,985,985,985,0
|
|
20241217,152700,5053348119,985,985,985,985,0
|
|
20241217,152600,5053348119,985,985,985,985,0
|
|
20241217,152500,5053348119,985,985,985,985,0
|
|
20241217,152400,5053348119,985,985,985,985,0
|
|
20241217,152300,5053348119,985,985,985,985,0
|
|
20241217,152200,5053348119,985,985,985,985,0
|
|
20241217,152100,5053348119,985,985,985,985,0
|
|
20241217,152000,5053348119,985,985,985,985,0
|
|
20241217,151900,5053348119,985,983,985,983,2719
|
|
20241217,151800,5050673638,983,985,985,983,1375
|
|
20241217,151700,5049319902,985,987,987,983,15532
|
|
20241217,151600,5034021283,986,986,986,986,2455
|
|
20241217,151500,5031600653,985,984,985,984,4113
|
|
20241217,151400,5027551348,984,986,986,983,6324
|
|
20241217,151300,5021329263,986,984,986,984,9362
|
|
20241217,151200,5012111529,984,985,985,984,4534
|
|
20241217,151100,5007647603,985,986,986,985,345
|
|
20241217,151000,5007307470,986,986,986,985,3559
|
|
20241217,150900,5003800085,986,986,986,986,4726
|
|
20241217,150800,4999140249,986,986,986,985,1300
|
|
20241217,150700,4997858484,985,985,986,985,2393
|
|
20241217,150600,4995501177,984,983,984,983,5398
|
|
20241217,150500,4990189645,984,984,984,984,1747
|
|
20241217,150400,4988470597,983,983,984,983,730
|
|
20241217,150300,4987752987,983,983,983,983,1509
|
|
20241217,150200,4986269640,983,983,983,983,726
|
|
20241217,150100,4985555982,983,983,983,983,446
|
|
20241217,150000,4985117564,983,982,983,981,963
|
|
20241217,145900,4984171804,983,982,983,981,502
|
|
20241217,145800,4983678840,983,983,983,983,445
|
|
20241217,145700,4983241405,983,983,983,983,1110
|
|
20241217,145600,4982150275,983,980,983,980,1784
|
|
20241217,145500,4980399149,981,981,981,981,1125
|
|
20241217,145400,4979295524,983,982,983,982,54
|
|
20241217,145300,4979242445,983,980,983,980,2444
|
|
20241217,145200,4976842123,980,980,981,980,1629
|
|
20241217,145100,4975245197,980,980,980,980,62
|
|
20241217,145000,4975184437,980,981,981,980,2576
|
|
20241217,144900,4972659906,982,980,982,980,15
|
|
20241217,144800,4972645204,983,979,983,978,14115
|
|
20241217,144700,4958799441,978,978,979,978,7546
|
|
20241217,144600,4951414585,978,976,978,975,1957
|
|
20241217,144500,4949505051,976,975,976,975,2275
|
|
20241217,144400,4947286825,975,977,977,975,488
|
|
20241217,144300,4946810882,977,977,977,975,8613
|
|
20241217,144200,4938395993,974,974,978,974,4626
|
|
20241217,144100,4933879096,974,976,976,974,56
|
|
20241217,144000,4933824520,974,974,974,974,765
|
|
20241217,143900,4933079410,974,975,976,974,538
|
|
20241217,143800,4932555299,976,976,976,975,748
|
|
20241217,143700,4931825269,976,974,976,974,1558
|
|
20241217,143600,4930307735,974,974,974,974,10724
|
|
20241217,143500,4919862559,974,973,974,973,569
|
|
20241217,143400,4919308812,973,973,973,971,809
|
|
20241217,143300,4918522622,973,972,973,972,368
|
|
20241217,143200,4918164925,971,971,971,971,1379
|
|
20241217,143100,4916825916,971,973,973,970,410
|
|
20241217,143000,4916427711,970,973,973,970,15569
|
|
20241217,142900,4901322670,973,973,973,970,2772
|
|
20241217,142800,4898625532,973,973,973,973,6
|
|
20241217,142700,4898619694,970,971,971,970,3111
|
|
20241217,142600,4895602002,971,973,973,970,3151
|
|
20241217,142500,4892545232,973,973,973,970,1747
|
|
20241217,142400,4890848842,973,970,973,970,101
|
|
20241217,142300,4890750869,970,971,973,970,1204
|
|
20241217,142200,4889581623,971,973,973,971,1914
|
|
20241217,142100,4887722623,973,973,973,973,3752
|
|
20241217,142000,4884071927,973,973,973,973,5
|
|
20241217,141900,4884067062,970,971,971,970,1365
|
|
20241217,141800,4882742847,971,971,971,971,3000
|
|
20241217,141700,4879829847,971,973,973,971,640
|
|
20241217,141600,4879208403,971,971,973,971,4392
|
|
20241217,141500,4874935373,970,970,970,970,0
|
|
20241217,141400,4874935373,970,969,970,969,3031
|
|
20241217,141300,4871995421,969,969,969,969,4323
|
|
20241217,141200,4867806434,969,969,969,969,618
|
|
20241217,141100,4867207592,970,968,970,968,559
|
|
20241217,141000,4866666478,966,969,969,966,2559
|
|
20241217,140900,4864194076,966,966,966,966,0
|
|
20241217,140800,4864194076,966,966,967,966,79
|
|
20241217,140700,4864117705,966,968,968,966,4031
|
|
20241217,140600,4860218850,968,970,970,968,1561
|
|
20241217,140500,4858705896,970,972,972,969,830
|
|
20241217,140400,4857900327,972,972,972,972,0
|
|
20241217,140300,4857900327,972,970,972,970,3787
|
|
20241217,140200,4854219495,970,971,971,969,9156
|
|
20241217,140100,4845336060,971,972,972,971,1079
|
|
20241217,140000,4844287442,973,972,973,972,401
|
|
20241217,135900,4843897404,972,972,973,972,1022
|
|
20241217,135800,4842904018,973,971,973,970,6886
|
|
20241217,135700,4836219636,971,971,971,971,1
|
|
20241217,135600,4836218665,971,972,972,971,238
|
|
20241217,135500,4835987562,972,972,972,972,502
|
|
20241217,135400,4835499618,972,973,973,972,337
|
|
20241217,135300,4835171726,975,974,975,973,6881
|
|
20241217,135200,4828474327,974,974,974,974,504
|
|
20241217,135100,4827983431,976,974,976,974,2041
|
|
20241217,135000,4825995079,974,974,974,974,138
|
|
20241217,134900,4825860667,974,974,974,973,471
|
|
20241217,134800,4825402013,973,973,974,973,4282
|
|
20241217,134700,4821233308,973,973,973,973,8
|
|
20241217,134600,4821225524,973,973,973,973,48
|
|
20241217,134500,4821178820,973,973,973,973,52
|
|
20241217,134400,4821128224,973,971,973,970,3704
|
|
20241217,134300,4817532576,972,974,974,972,3484
|
|
20241217,134200,4814143723,974,976,976,974,8489
|
|
20241217,134100,4805860520,975,976,976,975,1269
|
|
20241217,134000,4804623243,976,975,976,975,3628
|
|
20241217,133900,4801084907,975,975,975,975,284
|
|
20241217,133800,4800808007,975,975,975,975,1
|
|
20241217,133700,4800807032,972,975,975,972,9207
|
|
20241217,133600,4791844115,975,975,975,974,62
|
|
20241217,133500,4791783717,975,975,975,975,794
|
|
20241217,133400,4791009567,975,975,975,975,3046
|
|
20241217,133300,4788039717,975,976,976,975,1761
|
|
20241217,133200,4786322381,976,976,976,975,12461
|
|
20241217,133100,4774162363,975,974,975,974,1025
|
|
20241217,133000,4773162998,974,974,974,974,300
|
|
20241217,132900,4772870798,973,972,973,972,10024
|
|
20241217,132800,4763117457,973,973,973,972,1549
|
|
20241217,132700,4761611779,973,972,973,972,1202
|
|
20241217,132600,4760443097,972,970,972,970,1058
|
|
20241217,132500,4759415840,970,970,970,970,25
|
|
20241217,132400,4759391590,969,969,969,968,38
|
|
20241217,132300,4759354803,971,972,972,970,950
|
|
20241217,132200,4758433186,972,969,972,969,4346
|
|
20241217,132100,4754219872,968,966,968,966,817
|
|
20241217,132000,4753429398,966,966,966,966,1372
|
|
20241217,131900,4752104046,966,966,966,966,541
|
|
20241217,131800,4751581440,966,966,966,966,5
|
|
20241217,131700,4751576610,966,966,966,966,1872
|
|
20241217,131600,4749768258,966,966,966,965,205
|
|
20241217,131500,4749570328,965,966,966,965,5304
|
|
20241217,131400,4744448540,966,965,966,965,2477
|
|
20241217,131300,4742058234,966,966,966,965,1152
|
|
20241217,131200,4740946402,966,965,966,965,2067
|
|
20241217,131100,4738951746,965,964,965,963,52330
|
|
20241217,131000,4688504777,963,963,963,963,15909
|
|
20241217,130900,4673184410,964,963,964,963,5556
|
|
20241217,130800,4667832596,962,963,963,961,4615
|
|
20241217,130700,4663388702,961,963,963,960,27844
|
|
20241217,130600,4636657896,963,963,963,960,2778
|
|
20241217,130500,4633989454,964,961,964,960,66312
|
|
20241217,130400,4570295899,962,963,963,962,16323
|
|
20241217,130300,4554585330,964,965,965,964,11533
|
|
20241217,130200,4543467384,964,963,964,963,1160
|
|
20241217,130100,4542349304,963,964,964,963,6582
|
|
20241217,130000,4536010826,965,966,966,962,2148
|
|
20241217,125900,4533940797,966,964,966,964,73
|
|
20241217,125800,4533870281,966,966,966,966,690
|
|
20241217,125700,4533203741,962,966,966,962,252
|
|
20241217,125600,4532961113,962,962,962,962,109
|
|
20241217,125500,4532856255,962,967,968,962,48314
|
|
20241217,125400,4486292693,967,968,968,967,3208
|
|
20241217,125300,4483187749,969,969,969,968,2180
|
|
20241217,125200,4481076899,968,968,968,968,6921
|
|
20241217,125100,4474377371,969,969,969,969,1966
|
|
20241217,125000,4472472317,969,969,970,969,13590
|
|
20241217,124900,4459303597,969,969,969,969,8512
|
|
20241217,124800,4451055469,969,969,970,969,902
|
|
20241217,124700,4450180753,969,969,969,969,1589
|
|
20241217,124600,4448641012,969,969,970,969,574
|
|
20241217,124500,4448084805,969,971,971,969,4688
|
|
20241217,124400,4443536790,970,972,972,970,1872
|
|
20241217,124300,4441720667,972,973,973,972,102
|
|
20241217,124200,4441621423,973,974,974,972,1402
|
|
20241217,124100,4440257374,973,970,974,970,1379
|
|
20241217,124000,4438915754,970,973,973,970,202
|
|
20241217,123900,4438719808,970,970,970,969,3146
|
|
20241217,123800,4435668360,970,971,972,969,2197
|
|
20241217,123700,4433536998,971,971,971,969,151
|
|
20241217,123600,4433390431,971,970,971,969,624
|
|
20241217,123500,4432785141,969,970,970,969,1679
|
|
20241217,123400,4431158090,974,974,974,969,264
|
|
20241217,123300,4430901819,969,974,974,969,7
|
|
20241217,123200,4430895026,974,974,974,974,83
|
|
20241217,123100,4430814184,970,970,970,970,115
|
|
20241217,123000,4430702634,969,965,969,965,2807
|
|
20241217,122900,4427984661,969,967,969,965,3579
|
|
20241217,122800,4424529487,969,969,969,969,1
|
|
20241217,122700,4424528518,966,965,969,965,1201
|
|
20241217,122600,4423369443,966,964,967,964,496
|
|
20241217,122500,4422890674,964,967,969,964,2119
|
|
20241217,122400,4420841047,967,967,967,966,103
|
|
20241217,122300,4420741546,963,965,965,963,15214
|
|
20241217,122200,4406070308,965,967,970,965,30097
|
|
20241217,122100,4377017662,966,968,968,966,6386
|
|
20241217,122000,4370843254,968,971,971,968,7660
|
|
20241217,121900,4363423752,971,970,975,970,446
|
|
20241217,121800,4362989828,971,972,976,970,340
|
|
20241217,121700,4362659700,972,972,972,970,991
|
|
20241217,121600,4361698137,972,972,972,970,1252
|
|
20241217,121500,4360481197,972,972,972,972,106
|
|
20241217,121400,4360378165,970,970,970,970,2
|
|
20241217,121300,4360376225,970,970,970,970,100
|
|
20241217,121200,4360279225,970,970,970,968,10728
|
|
20241217,121100,4349888018,970,970,970,970,10
|
|
20241217,121000,4349878318,970,970,970,969,4740
|
|
20241217,120900,4345282358,970,971,971,970,12063
|
|
20241217,120800,4333577582,971,973,978,971,2521
|
|
20241217,120700,4331123526,971,971,971,971,2
|
|
20241217,120600,4331121584,971,971,971,970,1317
|
|
20241217,120500,4329842977,971,971,971,971,5670
|
|
20241217,120400,4324337407,973,970,973,970,329
|
|
20241217,120300,4324018271,969,973,973,969,1903
|
|
20241217,120200,4322172050,973,970,973,970,1507
|
|
20241217,120100,4320707247,969,971,971,969,8630
|
|
20241217,120000,4312344551,973,974,974,969,17
|
|
20241217,115900,4312328054,974,968,974,968,7609
|
|
20241217,115800,4304945688,974,976,976,967,19551
|
|
20241217,115700,4286022038,976,978,978,968,269
|
|
20241217,115600,4285761576,968,979,979,968,2513
|
|
20241217,115500,4283315253,966,981,981,966,22522
|
|
20241217,115400,4261513034,982,980,982,975,11671
|
|
20241217,115300,4250133078,980,980,981,975,3818
|
|
20241217,115200,4246401406,980,980,980,974,4023
|
|
20241217,115100,4242460324,983,975,985,971,8032
|
|
20241217,115000,4234581611,971,977,977,971,1741
|
|
20241217,114900,4232890990,977,973,983,970,1333
|
|
20241217,114800,4231590388,984,962,985,961,56775
|
|
20241217,114700,4176554617,962,962,963,961,10044
|
|
20241217,114600,4166895185,961,963,964,961,27364
|
|
20241217,114500,4140585009,963,965,965,963,15490
|
|
20241217,114400,4125654733,965,967,967,965,17105
|
|
20241217,114300,4109146339,967,969,969,962,71158
|
|
20241217,114200,4040392306,968,972,972,967,796
|
|
20241217,114100,4039621738,969,971,973,968,37125
|
|
20241217,114000,4003554052,972,967,972,967,17525
|
|
20241217,113900,3986572873,965,967,968,961,9343
|
|
20241217,113800,3977570139,967,966,970,965,22108
|
|
20241217,113700,3956218046,965,972,972,965,86050
|
|
20241217,113600,3872789043,972,979,979,970,122941
|
|
20241217,113500,3753150340,978,981,981,978,11581
|
|
20241217,113400,3741819809,981,985,985,980,90048
|
|
20241217,113300,3653536695,986,985,986,985,360
|
|
20241217,113200,3653182043,985,984,985,984,2622
|
|
20241217,113100,3650601723,985,986,991,985,19340
|
|
20241217,113000,3631550021,991,992,992,986,11367
|
|
20241217,112900,3620327700,987,992,992,986,11333
|
|
20241217,112800,3609119913,986,985,993,985,6687
|
|
20241217,112700,3602512131,993,987,993,985,11262
|
|
20241217,112600,3591338947,987,984,987,984,9983
|
|
20241217,112500,3581513485,984,982,984,981,8585
|
|
20241217,112400,3573083436,982,982,982,981,5340
|
|
20241217,112300,3567839906,981,983,984,981,39789
|
|
20241217,112200,3528771722,983,984,984,983,15219
|
|
20241217,112100,3513810827,984,984,984,984,1
|
|
20241217,112000,3513809843,983,984,985,983,12557
|
|
20241217,111900,3501456586,984,985,985,984,15611
|
|
20241217,111800,3486084715,985,986,987,985,11824
|
|
20241217,111700,3474434795,987,990,990,986,31403
|
|
20241217,111600,3443449418,988,991,991,988,78737
|
|
20241217,111500,3365533325,991,991,991,991,1
|
|
20241217,111400,3365532334,991,991,991,990,10944
|
|
20241217,111300,3354697506,991,991,991,990,1691
|
|
20241217,111200,3353023025,991,991,991,990,2664
|
|
20241217,111100,3350384458,991,991,991,991,316
|
|
20241217,111000,3350071302,991,991,991,991,427
|
|
20241217,110900,3349648145,991,992,992,991,9106
|
|
20241217,110800,3340623899,992,993,993,992,651
|
|
20241217,110700,3339978057,993,993,993,993,1133
|
|
20241217,110600,3338852988,993,992,993,991,2727
|
|
20241217,110500,3336148916,992,993,993,992,227
|
|
20241217,110400,3335923726,994,994,994,994,1019
|
|
20241217,110300,3334910840,992,992,992,991,5432
|
|
20241217,110200,3329526496,992,993,993,992,2257
|
|
20241217,110100,3327286205,993,993,995,992,7030
|
|
20241217,110000,3320304755,993,997,997,993,230
|
|
20241217,105900,3320076195,997,994,997,994,1627
|
|
20241217,105800,3318454229,997,997,997,992,4178
|
|
20241217,105700,3314305327,997,995,997,995,2023
|
|
20241217,105600,3312288420,997,994,997,993,448
|
|
20241217,105500,3311842343,994,996,999,994,2829
|
|
20241217,105400,3309018246,997,999,999,997,6125
|
|
20241217,105300,3302904228,999,997,999,997,1533
|
|
20241217,105200,3301375821,997,996,1000,996,8142
|
|
20241217,105100,3293248383,995,993,997,992,4667
|
|
20241217,105000,3288604432,992,993,995,992,2702
|
|
20241217,104900,3285916989,995,995,995,994,505
|
|
20241217,104800,3285414651,990,992,992,990,20163
|
|
20241217,104700,3265445548,996,992,996,992,812
|
|
20241217,104600,3264639860,992,992,993,992,1726
|
|
20241217,104500,3262927666,993,996,996,993,1254
|
|
20241217,104400,3261681092,997,996,997,993,506
|
|
20241217,104300,3261178083,996,996,996,996,8
|
|
20241217,104200,3261170115,993,996,996,993,751
|
|
20241217,104100,3260422976,996,995,996,993,16182
|
|
20241217,104000,3244314826,995,995,995,995,2112
|
|
20241217,103900,3242213386,993,995,995,993,926
|
|
20241217,103800,3241292288,994,995,996,994,10400
|
|
20241217,103700,3230944335,996,996,996,994,2068
|
|
20241217,103600,3228884667,994,994,996,994,1473
|
|
20241217,103500,3227420483,993,993,994,990,2477
|
|
20241217,103400,3224960343,990,992,992,990,7100
|
|
20241217,103300,3217926943,992,992,993,991,901
|
|
20241217,103200,3217033386,990,990,994,990,1097
|
|
20241217,103100,3215946950,990,991,991,990,13522
|
|
20241217,103000,3202559657,991,991,991,990,271
|
|
20241217,102900,3202291226,991,994,994,991,11816
|
|
20241217,102800,3190581464,994,990,994,990,334
|
|
20241217,102700,3190250781,990,990,990,989,5940
|
|
20241217,102600,3184375511,991,994,994,989,1088
|
|
20241217,102500,3183298751,989,990,990,989,858
|
|
20241217,102400,3182449421,990,994,994,989,3027
|
|
20241217,102300,3179451052,996,989,996,989,3067
|
|
20241217,102200,3176405206,988,988,989,988,424
|
|
20241217,102100,3175986271,985,985,985,983,2469
|
|
20241217,102000,3173555730,985,982,985,982,11629
|
|
20241217,101900,3162132551,982,982,983,981,6919
|
|
20241217,101800,3155339490,983,983,984,982,8340
|
|
20241217,101700,3147148018,984,987,987,982,5266
|
|
20241217,101600,3141971317,987,987,987,981,27024
|
|
20241217,101500,3115380004,986,987,987,983,20573
|
|
20241217,101400,3095137080,987,985,987,982,21892
|
|
20241217,101300,3073623558,987,985,987,984,3929
|
|
20241217,101200,3069754823,985,986,986,985,9896
|
|
20241217,101100,3060003698,985,986,988,985,12144
|
|
20241217,101000,3048034868,986,985,988,985,6925
|
|
20241217,100900,3041211782,986,986,989,985,16542
|
|
20241217,100800,3024912653,985,990,990,985,15294
|
|
20241217,100700,3009824146,990,989,991,985,7675
|
|
20241217,100600,3002238201,989,994,994,980,47107
|
|
20241217,100500,2955764803,993,995,1000,992,16801
|
|
20241217,100400,2939053566,1000,1008,1008,996,36537
|
|
20241217,100300,2902477753,1008,1001,1009,1001,9210
|
|
20241217,100200,2893205363,1007,1005,1008,999,39625
|
|
20241217,100100,2853529801,1001,1000,1008,999,17126
|
|
20241217,100000,2836399460,999,1016,1016,996,47656
|
|
20241217,095900,2788649913,1000,1030,1030,988,99916
|
|
20241217,095800,2688214231,1031,995,1050,994,245489
|
|
20241217,095700,2436490653,996,989,1000,986,14717
|
|
20241217,095600,2421852422,990,983,996,978,9913
|
|
20241217,095500,2412079593,983,1012,1050,970,155615
|
|
20241217,095400,2255961771,1012,980,1012,972,108489
|
|
20241217,095300,2148059418,978,980,980,978,1133
|
|
20241217,095200,2146950705,980,982,982,975,17779
|
|
20241217,095100,2129587292,980,979,980,977,10445
|
|
20241217,095000,2119369893,978,982,986,978,51821
|
|
20241217,094900,2068582501,982,982,983,981,10299
|
|
20241217,094800,2058477647,982,984,988,981,37171
|
|
20241217,094700,2021941347,984,986,986,983,47542
|
|
20241217,094600,1975123075,985,988,988,985,12005
|
|
20241217,094500,1963274519,989,990,990,988,19994
|
|
20241217,094400,1943505220,990,990,990,987,4752
|
|
20241217,094300,1938802352,990,988,990,987,2719
|
|
20241217,094200,1936116800,988,987,989,985,1541
|
|
20241217,094100,1934595798,989,986,990,983,12729
|
|
20241217,094000,1922047280,988,987,988,983,21990
|
|
20241217,093900,1900361630,987,987,990,987,3654
|
|
20241217,093800,1896752442,987,991,993,987,18337
|
|
20241217,093700,1878597095,993,994,995,990,4647
|
|
20241217,093600,1873985293,993,993,995,990,14920
|
|
20241217,093500,1859180057,992,988,998,988,48854
|
|
20241217,093400,1810793849,989,991,991,985,18466
|
|
20241217,093300,1792574389,993,989,993,980,96373
|
|
20241217,093200,1697778127,991,991,991,988,63507
|
|
20241217,093100,1634919886,990,992,996,990,22764
|
|
20241217,093000,1612352011,992,995,998,991,33256
|
|
20241217,092900,1579316049,995,999,1000,995,50107
|
|
20241217,092800,1529382831,1000,1001,1001,998,38172
|
|
20241217,092700,1491214904,1001,1001,1001,1000,5365
|
|
20241217,092600,1485846455,1001,1001,1003,1000,19299
|
|
20241217,092500,1466524874,1001,1002,1003,1001,14997
|
|
20241217,092400,1451505169,1002,1002,1002,1000,37140
|
|
20241217,092300,1414335118,1003,1007,1007,1001,2985
|
|
20241217,092200,1411342998,1004,1003,1004,1000,38647
|
|
20241217,092100,1372624461,1003,998,1004,998,21935
|
|
20241217,092000,1350712429,998,1004,1004,998,44884
|
|
20241217,091900,1305794220,1004,1006,1010,1004,16658
|
|
20241217,091800,1289063648,1004,1007,1010,1004,26155
|
|
20241217,091700,1262758666,1008,1016,1016,1008,20520
|
|
20241217,091600,1241986657,1018,1011,1019,1011,14914
|
|
20241217,091500,1226810741,1016,1008,1019,1008,27626
|
|
20241217,091400,1198864461,1008,1002,1010,1002,12944
|
|
20241217,091300,1185832387,1004,1000,1004,1000,5090
|
|
20241217,091200,1180734893,1000,1004,1006,997,18552
|
|
20241217,091100,1162166941,1005,1001,1005,997,55966
|
|
20241217,091000,1106198936,1001,1010,1010,1001,28356
|
|
20241217,090900,1077675381,1007,1010,1027,1007,53271
|
|
20241217,090800,1023577515,1007,990,1011,985,46692
|
|
20241217,090700,976959689,991,990,991,981,80150
|
|
20241217,090600,898077519,990,983,993,983,179343
|
|
20241217,090500,721447109,981,976,984,970,86378
|
|
20241217,090400,637125760,971,999,1000,970,115131
|
|
20241217,090300,523773862,1000,1010,1015,998,107960
|
|
20241217,090200,415393764,1010,1013,1017,1008,107022
|
|
20241217,090100,307165393,1020,1011,1038,1000,104431
|
|
20241217,090000,201553796,1011,1060,1060,1010,191413
|