596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185300,319597586,1075,1075,1075,1075,3846
|
|
20241202,185200,319597586,1075,1075,1075,1075,0
|
|
20241202,185100,319597586,1075,1075,1075,1075,0
|
|
20241202,185000,319597586,1075,1075,1075,1075,0
|
|
20241202,184900,319597586,1075,1075,1075,1075,0
|
|
20241202,184800,319597586,1075,1075,1075,1075,0
|
|
20241202,184700,319597586,1075,1075,1075,1075,0
|
|
20241202,184600,319597586,1075,1075,1075,1075,0
|
|
20241202,184500,319597586,1075,1075,1075,1075,0
|
|
20241202,184400,319597586,1075,1075,1075,1075,0
|
|
20241202,184300,319597586,1075,1075,1075,1075,0
|
|
20241202,184200,319597586,1075,1075,1075,1075,0
|
|
20241202,184100,319597586,1075,1075,1075,1075,0
|
|
20241202,184000,319597586,1075,1075,1075,1075,0
|
|
20241202,183900,319597586,1075,1075,1075,1075,0
|
|
20241202,183800,319597586,1075,1075,1075,1075,0
|
|
20241202,183700,319597586,1075,1075,1075,1075,0
|
|
20241202,183600,319597586,1075,1075,1075,1075,0
|
|
20241202,183500,319597586,1075,1075,1075,1075,0
|
|
20241202,183400,319597586,1075,1075,1075,1075,0
|
|
20241202,183300,319597586,1075,1075,1075,1075,0
|
|
20241202,183200,319597586,1075,1075,1075,1075,0
|
|
20241202,183100,319597586,1075,1075,1075,1075,0
|
|
20241202,183000,319597586,1075,1075,1075,1075,0
|
|
20241202,182900,319597586,1075,1075,1075,1075,0
|
|
20241202,182800,319597586,1075,1075,1075,1075,0
|
|
20241202,182700,319597586,1075,1075,1075,1075,0
|
|
20241202,182600,319597586,1075,1075,1075,1075,0
|
|
20241202,182500,319597586,1075,1075,1075,1075,0
|
|
20241202,182400,319597586,1075,1075,1075,1075,0
|
|
20241202,182300,319597586,1075,1075,1075,1075,3846
|
|
20241202,182200,319597586,1075,1075,1075,1075,0
|
|
20241202,182100,319597586,1075,1075,1075,1075,0
|
|
20241202,182000,319597586,1075,1075,1075,1075,0
|
|
20241202,181900,319597586,1075,1075,1075,1075,0
|
|
20241202,181800,319597586,1075,1075,1075,1075,0
|
|
20241202,181700,319597586,1075,1075,1075,1075,0
|
|
20241202,181600,319597586,1075,1075,1075,1075,0
|
|
20241202,181500,319597586,1075,1075,1075,1075,0
|
|
20241202,181400,319597586,1075,1075,1075,1075,0
|
|
20241202,181300,319597586,1075,1075,1075,1075,0
|
|
20241202,181200,319597586,1075,1075,1075,1075,0
|
|
20241202,181100,319597586,1075,1075,1075,1075,0
|
|
20241202,181000,319597586,1075,1075,1075,1075,0
|
|
20241202,180900,319597586,1075,1075,1075,1075,0
|
|
20241202,180800,319597586,1075,1075,1075,1075,0
|
|
20241202,180700,319597586,1075,1075,1075,1075,0
|
|
20241202,180600,319597586,1075,1075,1075,1075,0
|
|
20241202,180500,319597586,1075,1075,1075,1075,0
|
|
20241202,180400,319597586,1075,1075,1075,1075,0
|
|
20241202,180300,319597586,1075,1075,1075,1075,0
|
|
20241202,180200,319597586,1075,1075,1075,1075,0
|
|
20241202,180100,319597586,1075,1075,1075,1075,0
|
|
20241202,180000,319597586,1075,1075,1075,1075,0
|
|
20241202,175900,319597586,1075,1075,1075,1075,0
|
|
20241202,175800,319597586,1075,1075,1075,1075,0
|
|
20241202,175700,319597586,1075,1075,1075,1075,0
|
|
20241202,175600,319597586,1075,1075,1075,1075,0
|
|
20241202,175500,319597586,1075,1075,1075,1075,0
|
|
20241202,175400,319597586,1075,1075,1075,1075,0
|
|
20241202,175300,319597586,1075,1075,1075,1075,3846
|
|
20241202,175200,319597586,1075,1075,1075,1075,0
|
|
20241202,175100,319597586,1075,1075,1075,1075,0
|
|
20241202,175000,319597586,1075,1075,1075,1075,0
|
|
20241202,174900,319597586,1075,1075,1075,1075,0
|
|
20241202,174800,319597586,1075,1075,1075,1075,0
|
|
20241202,174700,319597586,1075,1075,1075,1075,0
|
|
20241202,174600,319597586,1075,1075,1075,1075,0
|
|
20241202,174500,319597586,1075,1075,1075,1075,0
|
|
20241202,174400,319597586,1075,1075,1075,1075,0
|
|
20241202,174300,319597586,1075,1075,1075,1075,0
|
|
20241202,174200,319597586,1075,1075,1075,1075,0
|
|
20241202,174100,319597586,1075,1075,1075,1075,0
|
|
20241202,174000,319597586,1075,1075,1075,1075,0
|
|
20241202,173900,319597586,1075,1075,1075,1075,0
|
|
20241202,173800,319597586,1075,1075,1075,1075,0
|
|
20241202,173700,319597586,1075,1075,1075,1075,0
|
|
20241202,173600,319597586,1075,1075,1075,1075,0
|
|
20241202,173500,319597586,1075,1075,1075,1075,0
|
|
20241202,173400,319597586,1075,1075,1075,1075,0
|
|
20241202,173300,319597586,1075,1075,1075,1075,0
|
|
20241202,173200,319597586,1075,1075,1075,1075,0
|
|
20241202,173100,319597586,1075,1075,1075,1075,0
|
|
20241202,173000,319597586,1075,1075,1075,1075,0
|
|
20241202,172900,319597586,1075,1075,1075,1075,0
|
|
20241202,172800,319597586,1075,1075,1075,1075,0
|
|
20241202,172700,319597586,1075,1075,1075,1075,0
|
|
20241202,172600,319597586,1075,1075,1075,1075,0
|
|
20241202,172500,319597586,1075,1075,1075,1075,0
|
|
20241202,172400,319597586,1075,1075,1075,1075,0
|
|
20241202,172300,319597586,1075,1075,1075,1075,3846
|
|
20241202,172200,319597586,1075,1075,1075,1075,0
|
|
20241202,172100,319597586,1075,1075,1075,1075,0
|
|
20241202,172000,319597586,1075,1075,1075,1075,0
|
|
20241202,171900,319597586,1075,1075,1075,1075,0
|
|
20241202,171800,319597586,1075,1075,1075,1075,0
|
|
20241202,171700,319597586,1075,1075,1075,1075,0
|
|
20241202,171600,319597586,1075,1075,1075,1075,0
|
|
20241202,171500,319597586,1075,1075,1075,1075,0
|
|
20241202,171400,319597586,1075,1075,1075,1075,0
|
|
20241202,171300,319597586,1075,1075,1075,1075,0
|
|
20241202,171200,319597586,1075,1075,1075,1075,0
|
|
20241202,171100,319597586,1075,1075,1075,1075,0
|
|
20241202,171000,319597586,1075,1075,1075,1075,0
|
|
20241202,170900,319597586,1075,1075,1075,1075,0
|
|
20241202,170800,319597586,1075,1075,1075,1075,0
|
|
20241202,170700,319597586,1075,1075,1075,1075,0
|
|
20241202,170600,319597586,1075,1075,1075,1075,0
|
|
20241202,170500,319597586,1075,1075,1075,1075,0
|
|
20241202,170400,319597586,1075,1075,1075,1075,0
|
|
20241202,170300,319597586,1075,1075,1075,1075,0
|
|
20241202,170200,319597586,1075,1075,1075,1075,0
|
|
20241202,170100,319597586,1075,1075,1075,1075,0
|
|
20241202,170000,319597586,1075,1075,1075,1075,0
|
|
20241202,165900,319597586,1075,1075,1075,1075,0
|
|
20241202,165800,319597586,1075,1075,1075,1075,0
|
|
20241202,165700,319597586,1075,1075,1075,1075,0
|
|
20241202,165600,319597586,1075,1075,1075,1075,0
|
|
20241202,165500,319597586,1075,1075,1075,1075,0
|
|
20241202,165400,319597586,1075,1075,1075,1075,0
|
|
20241202,165300,319597586,1075,1075,1075,1075,3846
|
|
20241202,165200,319597586,1075,1075,1075,1075,0
|
|
20241202,165100,319597586,1075,1075,1075,1075,0
|
|
20241202,165000,319597586,1075,1075,1075,1075,0
|
|
20241202,164900,319597586,1075,1075,1075,1075,0
|
|
20241202,164800,319597586,1075,1075,1075,1075,0
|
|
20241202,164700,319597586,1075,1075,1075,1075,0
|
|
20241202,164600,319597586,1075,1075,1075,1075,0
|
|
20241202,164500,319597586,1075,1075,1075,1075,0
|
|
20241202,164400,319597586,1075,1075,1075,1075,0
|
|
20241202,164300,319597586,1075,1075,1075,1075,0
|
|
20241202,164200,319597586,1075,1075,1075,1075,0
|
|
20241202,164100,319597586,1075,1075,1075,1075,0
|
|
20241202,164000,319597586,1075,1075,1075,1075,0
|
|
20241202,163900,319597586,1075,1075,1075,1075,0
|
|
20241202,163800,319597586,1075,1075,1075,1075,0
|
|
20241202,163700,319597586,1075,1075,1075,1075,0
|
|
20241202,163600,319597586,1075,1075,1075,1075,0
|
|
20241202,163500,319597586,1075,1075,1075,1075,0
|
|
20241202,163400,319597586,1075,1075,1075,1075,0
|
|
20241202,163300,319597586,1075,1075,1075,1075,0
|
|
20241202,163200,319597586,1075,1075,1075,1075,0
|
|
20241202,163100,319597586,1075,1075,1075,1075,0
|
|
20241202,163000,319597586,1075,1075,1075,1075,0
|
|
20241202,162900,319597586,1075,1075,1075,1075,0
|
|
20241202,162800,319597586,1075,1075,1075,1075,0
|
|
20241202,162700,319597586,1075,1075,1075,1075,0
|
|
20241202,162600,319597586,1075,1075,1075,1075,0
|
|
20241202,162500,319597586,1075,1075,1075,1075,0
|
|
20241202,162400,319597586,1075,1075,1075,1075,0
|
|
20241202,162300,319597586,1075,1075,1075,1075,3846
|
|
20241202,162200,319597586,1075,1075,1075,1075,0
|
|
20241202,162100,319597586,1075,1075,1075,1075,0
|
|
20241202,162000,319597586,1075,1075,1075,1075,0
|
|
20241202,161900,319597586,1075,1075,1075,1075,0
|
|
20241202,161800,319597586,1075,1075,1075,1075,0
|
|
20241202,161700,319597586,1075,1075,1075,1075,0
|
|
20241202,161600,319597586,1075,1075,1075,1075,0
|
|
20241202,161500,319597586,1075,1075,1075,1075,0
|
|
20241202,161400,319597586,1075,1075,1075,1075,0
|
|
20241202,161300,319597586,1075,1075,1075,1075,0
|
|
20241202,161200,319597586,1075,1075,1075,1075,0
|
|
20241202,161100,319597586,1075,1075,1075,1075,0
|
|
20241202,161000,319597586,1075,1075,1075,1075,0
|
|
20241202,160900,319597586,1075,1075,1075,1075,0
|
|
20241202,160800,319597586,1075,1075,1075,1075,0
|
|
20241202,160700,319597586,1075,1075,1075,1075,0
|
|
20241202,160600,319597586,1075,1075,1075,1075,0
|
|
20241202,160500,319597586,1075,1075,1075,1075,0
|
|
20241202,160400,319597586,1075,1075,1075,1075,0
|
|
20241202,160300,319597586,1075,1075,1075,1075,0
|
|
20241202,160200,319597586,1075,1075,1075,1075,0
|
|
20241202,160100,319597586,1075,1075,1075,1075,0
|
|
20241202,160000,319597586,1075,1075,1075,1075,0
|
|
20241202,155900,319597586,1075,1075,1075,1075,0
|
|
20241202,155800,319597586,1075,1075,1075,1075,0
|
|
20241202,155700,319597586,1075,1075,1075,1075,0
|
|
20241202,155600,319597586,1075,1075,1075,1075,0
|
|
20241202,155500,319597586,1075,1075,1075,1075,0
|
|
20241202,155400,319597586,1075,1075,1075,1075,0
|
|
20241202,155300,319597586,1075,1075,1075,1075,3846
|
|
20241202,155200,319597586,1075,1075,1075,1075,0
|
|
20241202,155100,319597586,1075,1075,1075,1075,0
|
|
20241202,155000,319597586,1075,1075,1075,1075,0
|
|
20241202,154900,319597586,1075,1075,1075,1075,0
|
|
20241202,154800,319597586,1075,1075,1075,1075,0
|
|
20241202,154700,319597586,1075,1075,1075,1075,0
|
|
20241202,154600,319597586,1075,1075,1075,1075,0
|
|
20241202,154500,319597586,1075,1075,1075,1075,0
|
|
20241202,154400,319597586,1075,1075,1075,1075,0
|
|
20241202,154300,319597586,1075,1075,1075,1075,0
|
|
20241202,154200,319597586,1075,1075,1075,1075,0
|
|
20241202,154100,319597586,1075,1075,1075,1075,0
|
|
20241202,154000,319597586,1075,1075,1075,1075,0
|
|
20241202,153900,319597586,1075,1075,1075,1075,0
|
|
20241202,153800,319597586,1075,1075,1075,1075,0
|
|
20241202,153700,319597586,1075,1075,1075,1075,0
|
|
20241202,153600,319597586,1075,1075,1075,1075,0
|
|
20241202,153500,319597586,1075,1075,1075,1075,0
|
|
20241202,153400,319597586,1075,1075,1075,1075,0
|
|
20241202,153300,319597586,1075,1075,1075,1075,0
|
|
20241202,153200,319597586,1075,1075,1075,1075,0
|
|
20241202,153100,319597586,1075,1075,1075,1075,0
|
|
20241202,153000,319597586,1075,1075,1075,1075,3846
|
|
20241202,152900,315463136,1070,1070,1070,1070,0
|
|
20241202,152800,315463136,1070,1070,1070,1070,0
|
|
20241202,152700,315463136,1070,1070,1070,1070,0
|
|
20241202,152600,315463136,1070,1070,1070,1070,0
|
|
20241202,152500,315463136,1070,1070,1070,1070,0
|
|
20241202,152400,315463136,1070,1070,1070,1070,0
|
|
20241202,152300,315463136,1070,1070,1070,1070,0
|
|
20241202,152200,315463136,1070,1070,1070,1070,0
|
|
20241202,152100,315463136,1070,1070,1070,1070,0
|
|
20241202,152000,315463136,1070,1070,1070,1070,0
|
|
20241202,151900,315463136,1070,1064,1070,1064,4121
|
|
20241202,151800,311065898,1064,1064,1064,1064,1
|
|
20241202,151700,311064834,1061,1065,1065,1061,23
|
|
20241202,151600,311040349,1065,1065,1065,1065,0
|
|
20241202,151500,311040349,1065,1065,1065,1057,15
|
|
20241202,151400,311024453,1062,1062,1062,1062,0
|
|
20241202,151300,311024453,1062,1064,1064,1062,1001
|
|
20241202,151200,309959391,1064,1054,1064,1054,1231
|
|
20241202,151100,308654211,1053,1053,1053,1053,0
|
|
20241202,151000,308654211,1053,1053,1053,1053,218
|
|
20241202,150900,308424657,1053,1053,1053,1053,0
|
|
20241202,150800,308424657,1053,1053,1053,1053,43
|
|
20241202,150700,308379378,1053,1054,1054,1053,128
|
|
20241202,150600,308244556,1052,1052,1052,1052,0
|
|
20241202,150500,308244556,1052,1052,1052,1052,6
|
|
20241202,150400,308238244,1052,1053,1053,1052,41
|
|
20241202,150300,308195111,1054,1054,1054,1054,0
|
|
20241202,150200,308195111,1054,1054,1054,1054,1444
|
|
20241202,150100,306673135,1054,1054,1054,1054,0
|
|
20241202,150000,306673135,1054,1054,1054,1054,4
|
|
20241202,145900,306668919,1051,1051,1051,1051,0
|
|
20241202,145800,306668919,1051,1053,1053,1051,236
|
|
20241202,145700,306420848,1054,1054,1054,1054,1
|
|
20241202,145600,306419794,1055,1055,1055,1053,14018
|
|
20241202,145500,291630829,1053,1053,1053,1053,0
|
|
20241202,145400,291630829,1053,1053,1053,1053,0
|
|
20241202,145300,291630829,1053,1051,1053,1050,863
|
|
20241202,145200,290723110,1051,1052,1052,1051,53
|
|
20241202,145100,290667355,1049,1049,1049,1049,0
|
|
20241202,145000,290667355,1049,1049,1049,1049,0
|
|
20241202,144900,290667355,1049,1046,1049,1046,16329
|
|
20241202,144800,273565421,1047,1048,1048,1047,12
|
|
20241202,144700,273552854,1049,1051,1051,1049,613
|
|
20241202,144600,272909407,1050,1050,1050,1050,0
|
|
20241202,144500,272909407,1050,1050,1050,1050,0
|
|
20241202,144400,272909407,1050,1050,1050,1050,0
|
|
20241202,144300,272909407,1050,1050,1050,1050,0
|
|
20241202,144200,272909407,1050,1050,1050,1050,10
|
|
20241202,144100,272898907,1049,1049,1049,1049,0
|
|
20241202,144000,272898907,1049,1049,1049,1049,3
|
|
20241202,143900,272895760,1049,1049,1049,1049,0
|
|
20241202,143800,272895760,1049,1049,1049,1049,0
|
|
20241202,143700,272895760,1049,1049,1049,1049,0
|
|
20241202,143600,272895760,1049,1049,1049,1049,1
|
|
20241202,143500,272894711,1049,1049,1049,1049,0
|
|
20241202,143400,272894711,1049,1049,1049,1049,0
|
|
20241202,143300,272894711,1049,1049,1049,1049,0
|
|
20241202,143200,272894711,1049,1049,1049,1049,1
|
|
20241202,143100,272893662,1047,1048,1048,1047,2
|
|
20241202,143000,272891567,1044,1044,1044,1044,8
|
|
20241202,142900,272883215,1044,1042,1044,1042,97
|
|
20241202,142800,272781949,1041,1041,1041,1041,0
|
|
20241202,142700,272781949,1041,1044,1044,1041,4901
|
|
20241202,142600,267665417,1044,1043,1044,1043,2
|
|
20241202,142500,267663330,1044,1047,1047,1044,973
|
|
20241202,142400,266646057,1047,1047,1047,1047,611
|
|
20241202,142300,266006340,1048,1050,1050,1048,1432
|
|
20241202,142200,264504316,1050,1050,1050,1050,0
|
|
20241202,142100,264504316,1050,1050,1050,1050,0
|
|
20241202,142000,264504316,1050,1050,1050,1050,3
|
|
20241202,141900,264501166,1051,1052,1052,1051,3
|
|
20241202,141800,264498012,1052,1054,1055,1052,9
|
|
20241202,141700,264488538,1054,1057,1057,1054,6
|
|
20241202,141600,264482208,1056,1056,1056,1056,3
|
|
20241202,141500,264479040,1050,1051,1052,1049,1621
|
|
20241202,141400,262776546,1052,1058,1058,1052,3384
|
|
20241202,141300,259206364,1057,1057,1057,1057,0
|
|
20241202,141200,259206364,1057,1058,1058,1057,225
|
|
20241202,141100,258968430,1059,1059,1059,1059,0
|
|
20241202,141000,258968430,1059,1059,1059,1059,0
|
|
20241202,140900,258968430,1059,1059,1059,1059,0
|
|
20241202,140800,258968430,1059,1059,1059,1059,89
|
|
20241202,140700,258874179,1059,1058,1059,1058,123
|
|
20241202,140600,258744044,1058,1059,1060,1058,6
|
|
20241202,140500,258737690,1059,1059,1059,1059,1
|
|
20241202,140400,258736631,1059,1060,1060,1059,3
|
|
20241202,140300,258733452,1060,1060,1060,1060,1
|
|
20241202,140200,258732392,1060,1060,1060,1060,3
|
|
20241202,140100,258729212,1059,1060,1060,1059,17
|
|
20241202,140000,258711194,1060,1058,1062,1058,126
|
|
20241202,135900,258577697,1057,1059,1059,1057,52
|
|
20241202,135800,258522730,1059,1060,1060,1059,3
|
|
20241202,135700,258519551,1059,1060,1060,1059,36
|
|
20241202,135600,258481393,1061,1061,1061,1061,4
|
|
20241202,135500,258477149,1061,1061,1061,1061,4
|
|
20241202,135400,258472905,1060,1059,1060,1059,35
|
|
20241202,135300,258435808,1059,1058,1060,1057,63
|
|
20241202,135200,258369209,1059,1059,1059,1059,5
|
|
20241202,135100,258363914,1059,1059,1059,1059,3
|
|
20241202,135000,258360737,1059,1058,1059,1058,101
|
|
20241202,134900,258253779,1058,1058,1058,1058,6
|
|
20241202,134800,258247431,1058,1058,1058,1058,4
|
|
20241202,134700,258243199,1058,1058,1058,1058,342
|
|
20241202,134600,257881363,1058,1057,1058,1057,170
|
|
20241202,134500,257701505,1057,1057,1057,1057,1
|
|
20241202,134400,257700448,1057,1057,1057,1057,11
|
|
20241202,134300,257688821,1058,1058,1058,1058,0
|
|
20241202,134200,257688821,1058,1058,1058,1058,0
|
|
20241202,134100,257688821,1058,1058,1058,1058,4
|
|
20241202,134000,257684589,1058,1058,1058,1058,0
|
|
20241202,133900,257684589,1058,1058,1058,1058,50
|
|
20241202,133800,257631689,1058,1058,1058,1058,0
|
|
20241202,133700,257631689,1058,1057,1058,1057,7
|
|
20241202,133600,257624288,1057,1057,1057,1057,0
|
|
20241202,133500,257624288,1057,1056,1057,1056,1142
|
|
20241202,133400,256417196,1056,1056,1056,1056,2
|
|
20241202,133300,256415084,1056,1056,1056,1056,3
|
|
20241202,133200,256411916,1055,1055,1055,1055,2
|
|
20241202,133100,256409806,1056,1056,1056,1056,2
|
|
20241202,133000,256407694,1056,1056,1056,1056,3
|
|
20241202,132900,256404526,1056,1056,1056,1056,5
|
|
20241202,132800,256399246,1056,1056,1056,1056,3
|
|
20241202,132700,256396078,1056,1056,1057,1056,463
|
|
20241202,132600,255906783,1053,1053,1053,1053,0
|
|
20241202,132500,255906783,1053,1055,1055,1053,10
|
|
20241202,132400,255896250,1053,1053,1053,1053,0
|
|
20241202,132300,255896250,1053,1053,1053,1053,484
|
|
20241202,132200,255386598,1054,1054,1054,1054,2
|
|
20241202,132100,255384490,1055,1055,1055,1055,4
|
|
20241202,132000,255380270,1056,1056,1056,1056,1
|
|
20241202,131900,255379214,1056,1054,1056,1054,252
|
|
20241202,131800,255113354,1054,1054,1054,1054,1
|
|
20241202,131700,255112300,1055,1054,1055,1054,3028
|
|
20241202,131600,251917857,1054,1054,1054,1054,0
|
|
20241202,131500,251917857,1054,1054,1054,1054,3
|
|
20241202,131400,251914695,1054,1054,1054,1054,0
|
|
20241202,131300,251914695,1054,1055,1055,1054,2
|
|
20241202,131200,251912586,1055,1055,1055,1055,1
|
|
20241202,131100,251911531,1055,1055,1055,1055,1
|
|
20241202,131000,251910476,1056,1056,1056,1056,0
|
|
20241202,130900,251910476,1056,1053,1056,1053,14
|
|
20241202,130800,251895728,1052,1052,1052,1052,644
|
|
20241202,130700,251218240,1052,1050,1052,1049,2158
|
|
20241202,130600,248948788,1049,1050,1050,1049,3
|
|
20241202,130500,248945639,1048,1045,1048,1045,336
|
|
20241202,130400,248593962,1045,1045,1045,1045,2
|
|
20241202,130300,248591872,1044,1044,1044,1044,0
|
|
20241202,130200,248591872,1044,1044,1044,1044,7
|
|
20241202,130100,248584564,1042,1043,1043,1042,15
|
|
20241202,130000,248568932,1042,1042,1042,1042,0
|
|
20241202,125900,248568932,1042,1042,1042,1042,0
|
|
20241202,125800,248568932,1042,1043,1043,1042,2
|
|
20241202,125700,248566847,1035,1035,1035,1035,0
|
|
20241202,125600,248566847,1035,1035,1035,1035,0
|
|
20241202,125500,248566847,1035,1035,1035,1035,0
|
|
20241202,125400,248566847,1035,1035,1035,1035,0
|
|
20241202,125300,248566847,1035,1036,1036,1035,90
|
|
20241202,125200,248473627,1035,1035,1035,1035,0
|
|
20241202,125100,248473627,1035,1035,1035,1035,327
|
|
20241202,125000,248135182,1036,1038,1038,1036,1181
|
|
20241202,124900,246909307,1042,1042,1042,1042,0
|
|
20241202,124800,246909307,1042,1042,1042,1042,1
|
|
20241202,124700,246908265,1044,1044,1044,1044,0
|
|
20241202,124600,246908265,1044,1044,1044,1044,0
|
|
20241202,124500,246908265,1044,1044,1044,1044,40
|
|
20241202,124400,246866505,1044,1044,1044,1044,0
|
|
20241202,124300,246866505,1044,1042,1044,1042,361
|
|
20241202,124200,246490177,1044,1044,1044,1044,0
|
|
20241202,124100,246490177,1044,1044,1044,1044,20
|
|
20241202,124000,246469297,1042,1042,1042,1042,0
|
|
20241202,123900,246469297,1042,1042,1042,1042,0
|
|
20241202,123800,246469297,1042,1041,1042,1041,3665
|
|
20241202,123700,242653458,1038,1038,1038,1038,111
|
|
20241202,123600,242538240,1041,1041,1041,1041,0
|
|
20241202,123500,242538240,1041,1041,1041,1041,0
|
|
20241202,123400,242538240,1041,1041,1041,1041,21
|
|
20241202,123300,242516379,1038,1038,1038,1038,0
|
|
20241202,123200,242516379,1038,1038,1038,1038,0
|
|
20241202,123100,242516379,1038,1038,1038,1038,0
|
|
20241202,123000,242516379,1038,1038,1038,1038,0
|
|
20241202,122900,242516379,1038,1038,1038,1038,0
|
|
20241202,122800,242516379,1038,1038,1038,1038,0
|
|
20241202,122700,242516379,1038,1038,1038,1038,1
|
|
20241202,122600,242515341,1040,1040,1040,1040,235
|
|
20241202,122500,242270941,1040,1038,1040,1038,29000
|
|
20241202,122400,212113239,1035,1035,1035,1035,2
|
|
20241202,122300,212111169,1034,1034,1034,1034,1
|
|
20241202,122200,212110135,1034,1034,1034,1034,17
|
|
20241202,122100,212092557,1034,1034,1034,1034,0
|
|
20241202,122000,212092557,1034,1034,1034,1034,1
|
|
20241202,121900,212091523,1038,1027,1038,1027,602
|
|
20241202,121800,211472917,1027,1033,1033,1027,1211
|
|
20241202,121700,210224388,1034,1034,1034,1034,0
|
|
20241202,121600,210224388,1034,1034,1034,1034,564
|
|
20241202,121500,209641212,1035,1036,1036,1035,8
|
|
20241202,121400,209632931,1036,1036,1036,1036,0
|
|
20241202,121300,209632931,1036,1036,1036,1036,0
|
|
20241202,121200,209632931,1036,1036,1036,1036,8
|
|
20241202,121100,209624643,1036,1036,1036,1036,0
|
|
20241202,121000,209624643,1036,1036,1036,1036,107
|
|
20241202,120900,209513791,1036,1036,1036,1036,1
|
|
20241202,120800,209512755,1036,1038,1038,1036,9
|
|
20241202,120700,209503421,1038,1039,1039,1038,6
|
|
20241202,120600,209497189,1040,1040,1040,1040,1401
|
|
20241202,120500,208040149,1039,1039,1039,1038,1003
|
|
20241202,120400,206998033,1034,1033,1034,1032,266
|
|
20241202,120300,206723516,1032,1039,1039,1032,2557
|
|
20241202,120200,204080500,1040,1040,1040,1040,0
|
|
20241202,120100,204080500,1040,1040,1040,1040,10
|
|
20241202,120000,204070100,1039,1039,1039,1039,0
|
|
20241202,115900,204070100,1039,1039,1039,1039,0
|
|
20241202,115800,204070100,1039,1039,1039,1039,3
|
|
20241202,115700,204066983,1040,1040,1040,1040,0
|
|
20241202,115600,204066983,1040,1040,1040,1040,0
|
|
20241202,115500,204066983,1040,1041,1041,1040,585
|
|
20241202,115400,203458101,1041,1043,1043,1041,1377
|
|
20241202,115300,202023267,1043,1045,1045,1043,60
|
|
20241202,115200,201960631,1046,1049,1049,1046,4
|
|
20241202,115100,201956441,1047,1047,1047,1047,0
|
|
20241202,115000,201956441,1047,1047,1047,1047,0
|
|
20241202,114900,201956441,1047,1050,1050,1047,5
|
|
20241202,114800,201951198,1051,1051,1051,1051,1
|
|
20241202,114700,201950147,1051,1051,1051,1051,0
|
|
20241202,114600,201950147,1051,1051,1051,1051,1
|
|
20241202,114500,201949096,1051,1051,1051,1051,2
|
|
20241202,114400,201946994,1052,1050,1052,1050,33
|
|
20241202,114300,201912286,1051,1051,1051,1051,10
|
|
20241202,114200,201901776,1051,1049,1051,1049,6
|
|
20241202,114100,201895478,1049,1051,1051,1049,3
|
|
20241202,114000,201892328,1052,1050,1052,1050,101
|
|
20241202,113900,201786078,1049,1049,1049,1049,0
|
|
20241202,113800,201786078,1049,1052,1052,1049,1754
|
|
20241202,113700,199940875,1052,1053,1053,1052,1584
|
|
20241202,113600,198274492,1052,1055,1055,1052,1572
|
|
20241202,113500,196620690,1052,1052,1052,1052,0
|
|
20241202,113400,196620690,1052,1052,1052,1052,0
|
|
20241202,113300,196620690,1052,1052,1052,1052,0
|
|
20241202,113200,196620690,1052,1051,1052,1051,60
|
|
20241202,113100,196557579,1052,1052,1052,1052,0
|
|
20241202,113000,196557579,1052,1052,1052,1052,0
|
|
20241202,112900,196557579,1052,1057,1057,1052,10
|
|
20241202,112800,196547030,1057,1057,1057,1057,0
|
|
20241202,112700,196547030,1057,1057,1057,1057,0
|
|
20241202,112600,196547030,1057,1059,1059,1057,688
|
|
20241202,112500,195819798,1058,1058,1058,1058,84
|
|
20241202,112400,195730926,1058,1058,1058,1058,40
|
|
20241202,112300,195688606,1057,1057,1057,1057,30
|
|
20241202,112200,195656896,1057,1056,1057,1056,408
|
|
20241202,112100,195225651,1056,1056,1056,1056,1000
|
|
20241202,112000,194169651,1055,1055,1055,1055,0
|
|
20241202,111900,194169651,1055,1055,1055,1055,0
|
|
20241202,111800,194169651,1055,1056,1056,1055,686
|
|
20241202,111700,193445801,1056,1056,1056,1056,0
|
|
20241202,111600,193445801,1056,1056,1056,1056,678
|
|
20241202,111500,192729833,1056,1056,1056,1055,304
|
|
20241202,111400,192409012,1056,1056,1056,1056,2
|
|
20241202,111300,192406900,1057,1057,1057,1057,1
|
|
20241202,111200,192405843,1057,1057,1057,1057,19
|
|
20241202,111100,192385760,1057,1058,1058,1056,200
|
|
20241202,111000,192174182,1058,1058,1058,1058,0
|
|
20241202,110900,192174182,1058,1058,1058,1058,0
|
|
20241202,110800,192174182,1058,1058,1058,1058,0
|
|
20241202,110700,192174182,1058,1058,1058,1058,626
|
|
20241202,110600,191511874,1058,1056,1058,1056,977
|
|
20241202,110500,190479232,1055,1055,1055,1055,2
|
|
20241202,110400,190477122,1053,1053,1053,1053,0
|
|
20241202,110300,190477122,1053,1053,1053,1053,22
|
|
20241202,110200,190453956,1053,1047,1053,1047,1726
|
|
20241202,110100,188645556,1047,1047,1047,1043,2017
|
|
20241202,110000,186534296,1048,1048,1048,1048,0
|
|
20241202,105900,186534296,1048,1047,1048,1047,4
|
|
20241202,105800,186530105,1047,1046,1047,1046,6
|
|
20241202,105700,186523827,1046,1046,1046,1046,4
|
|
20241202,105600,186519643,1046,1046,1046,1046,2
|
|
20241202,105500,186517551,1046,1046,1046,1046,0
|
|
20241202,105400,186517551,1046,1046,1046,1046,0
|
|
20241202,105300,186517551,1046,1046,1046,1046,0
|
|
20241202,105200,186517551,1046,1045,1046,1045,74
|
|
20241202,105100,186440220,1046,1049,1049,1046,5
|
|
20241202,105000,186434981,1054,1048,1054,1045,2419
|
|
20241202,104900,183888335,1049,1057,1057,1049,2463
|
|
20241202,104800,181294835,1057,1057,1057,1057,1
|
|
20241202,104700,181293778,1058,1058,1058,1058,1
|
|
20241202,104600,181292720,1058,1058,1058,1058,2
|
|
20241202,104500,181290604,1058,1058,1058,1058,0
|
|
20241202,104400,181290604,1058,1058,1058,1058,0
|
|
20241202,104300,181290604,1058,1058,1058,1058,2
|
|
20241202,104200,181288488,1058,1056,1058,1055,596
|
|
20241202,104100,180659691,1060,1059,1060,1055,1242
|
|
20241202,104000,179348140,1058,1059,1060,1058,24
|
|
20241202,103900,179322724,1057,1058,1058,1057,4
|
|
20241202,103800,179318493,1056,1058,1058,1056,46
|
|
20241202,103700,179269915,1055,1055,1055,1055,0
|
|
20241202,103600,179269915,1055,1056,1056,1055,8
|
|
20241202,103500,179261474,1055,1055,1055,1055,0
|
|
20241202,103400,179261474,1055,1057,1057,1055,250
|
|
20241202,103300,178997523,1056,1056,1056,1056,455
|
|
20241202,103200,178517043,1056,1056,1056,1056,0
|
|
20241202,103100,178517043,1056,1056,1056,1056,15
|
|
20241202,103000,178501203,1058,1058,1058,1058,0
|
|
20241202,102900,178501203,1058,1055,1060,1055,92
|
|
20241202,102800,178404125,1060,1060,1060,1060,1
|
|
20241202,102700,178403065,1056,1056,1059,1056,5
|
|
20241202,102600,178397782,1055,1059,1059,1055,7015
|
|
20241202,102500,170991175,1059,1055,1059,1055,11
|
|
20241202,102400,170979558,1055,1059,1059,1055,1400
|
|
20241202,102300,169500852,1056,1055,1056,1055,1565
|
|
20241202,102200,167848222,1053,1054,1054,1053,85
|
|
20241202,102100,167758716,1056,1056,1056,1056,145
|
|
20241202,102000,167605596,1053,1053,1053,1053,0
|
|
20241202,101900,167605596,1053,1053,1053,1053,0
|
|
20241202,101800,167605596,1053,1053,1053,1053,0
|
|
20241202,101700,167605596,1053,1058,1058,1053,90
|
|
20241202,101600,167510811,1059,1059,1059,1059,0
|
|
20241202,101500,167510811,1059,1062,1062,1059,176
|
|
20241202,101400,167323947,1062,1061,1063,1061,14
|
|
20241202,101300,167309073,1061,1061,1063,1061,352
|
|
20241202,101200,166934947,1063,1059,1067,1059,610
|
|
20241202,101100,166286040,1055,1054,1055,1054,30
|
|
20241202,101000,166254391,1055,1055,1055,1055,23
|
|
20241202,100900,166230126,1056,1054,1058,1050,1297
|
|
20241202,100800,164867940,1056,1069,1069,1056,3268
|
|
20241202,100700,161393288,1070,1069,1070,1069,23
|
|
20241202,100600,161368699,1066,1068,1068,1066,1531
|
|
20241202,100500,159734666,1068,1071,1071,1068,426
|
|
20241202,100400,159279691,1068,1068,1068,1068,23
|
|
20241202,100300,159255127,1073,1065,1073,1065,1203
|
|
20241202,100200,157967614,1065,1070,1075,1063,394
|
|
20241202,100100,157546980,1063,1103,1103,1062,5544
|
|
20241202,100000,151636701,1104,1075,1106,1075,10060
|
|
20241202,095900,140772969,1113,1113,1113,1113,0
|
|
20241202,095800,140772969,1113,1087,1113,1087,28395
|
|
20241202,095700,109607843,1087,1075,1087,1074,20025
|
|
20241202,095600,88000477,1074,1073,1076,1073,5012
|
|
20241202,095500,82619294,1070,1073,1073,1070,161
|
|
20241202,095400,82446860,1074,1073,1074,1071,16
|
|
20241202,095300,82429694,1074,1072,1074,1069,8
|
|
20241202,095200,82421119,1074,1074,1074,1074,1
|
|
20241202,095100,82420045,1074,1076,1076,1062,606
|
|
20241202,095000,81776154,1062,1068,1076,1062,4139
|
|
20241202,094900,77340034,1076,1074,1076,1060,15
|
|
20241202,094800,77324065,1076,1064,1079,1060,424
|
|
20241202,094700,76873858,1079,1064,1081,1064,5877
|
|
20241202,094600,70584307,1069,1062,1082,1055,12565
|
|
20241202,094500,57278265,1056,1055,1063,1055,2445
|
|
20241202,094400,54689760,1055,1052,1055,1049,458
|
|
20241202,094300,54207798,1051,1050,1052,1050,3
|
|
20241202,094200,54204645,1051,1051,1052,1051,4
|
|
20241202,094100,54200439,1051,1050,1052,1045,199
|
|
20241202,094000,53991393,1047,1050,1052,1047,1195
|
|
20241202,093900,52739026,1050,1053,1053,1050,152
|
|
20241202,093800,52579276,1053,1054,1059,1049,2374
|
|
20241202,093700,50077983,1054,1053,1054,1052,1069
|
|
20241202,093600,48952305,1052,1045,1053,1045,12459
|
|
20241202,093500,35908425,1044,1043,1044,1043,1913
|
|
20241202,093400,33911254,1040,1038,1040,1038,1105
|
|
20241202,093300,32763244,1036,1036,1036,1036,0
|
|
20241202,093200,32763244,1036,1036,1037,1036,1500
|
|
20241202,093100,31208743,1034,1034,1034,1034,300
|
|
20241202,093000,30898543,1034,1034,1034,1034,0
|
|
20241202,092900,30898543,1034,1034,1034,1034,0
|
|
20241202,092800,30898543,1034,1034,1034,1034,2
|
|
20241202,092700,30896475,1033,1033,1033,1033,1
|
|
20241202,092600,30895442,1032,1032,1032,1032,1
|
|
20241202,092500,30894410,1031,1032,1032,1031,143
|
|
20241202,092400,30746974,1031,1031,1031,1031,16
|
|
20241202,092300,30730478,1032,1036,1036,1028,22
|
|
20241202,092200,30707805,1038,1038,1038,1038,200
|
|
20241202,092100,30500205,1036,1039,1039,1036,5
|
|
20241202,092000,30495019,1038,1043,1043,1038,8
|
|
20241202,091900,30486696,1044,1043,1044,1043,2
|
|
20241202,091800,30484609,1043,1042,1044,1042,5006
|
|
20241202,091700,25265340,1042,1042,1043,1042,103
|
|
20241202,091600,25157913,1043,1043,1043,1043,1
|
|
20241202,091500,25156870,1027,1040,1040,1026,551
|
|
20241202,091400,24589649,1040,1045,1045,1040,98
|
|
20241202,091300,24487724,1038,1044,1045,1032,2086
|
|
20241202,091200,22308738,1032,1046,1047,1032,6006
|
|
20241202,091100,16024235,1032,1043,1046,1030,2639
|
|
20241202,091000,13267107,1023,1043,1043,1023,560
|
|
20241202,090900,12692313,1043,1041,1045,1037,3080
|
|
20241202,090800,9479252,1041,1039,1042,1036,4958
|
|
20241202,090700,4321277,1039,1037,1039,1037,72
|
|
20241202,090600,4246555,1032,1032,1032,1032,1
|
|
20241202,090500,4245523,1035,1035,1035,1035,1
|
|
20241202,090400,4244488,1026,1032,1039,1026,24
|
|
20241202,090300,4219805,1029,1029,1029,1029,0
|
|
20241202,090200,4219805,1029,1029,1029,1029,1
|
|
20241202,090100,4218776,1029,1039,1039,1027,4002
|
|
20241202,090000,60720,1012,1012,1012,1012,60
|