645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,194200,1307175503,1004,1004,1004,1004,7739
|
|
20241202,194100,1307175503,1004,1004,1004,1004,0
|
|
20241202,194000,1307175503,1004,1004,1004,1004,0
|
|
20241202,193900,1307175503,1004,1004,1004,1004,0
|
|
20241202,193800,1307175503,1004,1004,1004,1004,0
|
|
20241202,193700,1307175503,1004,1004,1004,1004,0
|
|
20241202,193600,1307175503,1004,1004,1004,1004,0
|
|
20241202,193500,1307175503,1004,1004,1004,1004,0
|
|
20241202,193400,1307175503,1004,1004,1004,1004,0
|
|
20241202,193300,1307175503,1004,1004,1004,1004,0
|
|
20241202,193200,1307175503,1004,1004,1004,1004,0
|
|
20241202,193100,1307175503,1004,1004,1004,1004,0
|
|
20241202,193000,1307175503,1004,1004,1004,1004,0
|
|
20241202,192900,1307175503,1004,1004,1004,1004,0
|
|
20241202,192800,1307175503,1004,1004,1004,1004,0
|
|
20241202,192700,1307175503,1004,1004,1004,1004,0
|
|
20241202,192600,1307175503,1004,1004,1004,1004,0
|
|
20241202,192500,1307175503,1004,1004,1004,1004,0
|
|
20241202,192400,1307175503,1004,1004,1004,1004,0
|
|
20241202,192300,1307175503,1004,1004,1004,1004,0
|
|
20241202,192200,1307175503,1004,1004,1004,1004,0
|
|
20241202,192100,1307175503,1004,1004,1004,1004,0
|
|
20241202,192000,1307175503,1004,1004,1004,1004,0
|
|
20241202,191900,1307175503,1004,1004,1004,1004,0
|
|
20241202,191800,1307175503,1004,1004,1004,1004,0
|
|
20241202,191700,1307175503,1004,1004,1004,1004,0
|
|
20241202,191600,1307175503,1004,1004,1004,1004,0
|
|
20241202,191500,1307175503,1004,1004,1004,1004,0
|
|
20241202,191400,1307175503,1004,1004,1004,1004,0
|
|
20241202,191300,1307175503,1004,1004,1004,1004,0
|
|
20241202,191200,1307175503,1004,1004,1004,1004,7739
|
|
20241202,191100,1307175503,1004,1004,1004,1004,0
|
|
20241202,191000,1307175503,1004,1004,1004,1004,0
|
|
20241202,190900,1307175503,1004,1004,1004,1004,0
|
|
20241202,190800,1307175503,1004,1004,1004,1004,0
|
|
20241202,190700,1307175503,1004,1004,1004,1004,0
|
|
20241202,190600,1307175503,1004,1004,1004,1004,0
|
|
20241202,190500,1307175503,1004,1004,1004,1004,0
|
|
20241202,190400,1307175503,1004,1004,1004,1004,0
|
|
20241202,190300,1307175503,1004,1004,1004,1004,0
|
|
20241202,190200,1307175503,1004,1004,1004,1004,0
|
|
20241202,190100,1307175503,1004,1004,1004,1004,0
|
|
20241202,190000,1307175503,1004,1004,1004,1004,0
|
|
20241202,185900,1307175503,1004,1004,1004,1004,0
|
|
20241202,185800,1307175503,1004,1004,1004,1004,0
|
|
20241202,185700,1307175503,1004,1004,1004,1004,0
|
|
20241202,185600,1307175503,1004,1004,1004,1004,0
|
|
20241202,185500,1307175503,1004,1004,1004,1004,0
|
|
20241202,185400,1307175503,1004,1004,1004,1004,0
|
|
20241202,185300,1307175503,1004,1004,1004,1004,0
|
|
20241202,185200,1307175503,1004,1004,1004,1004,0
|
|
20241202,185100,1307175503,1004,1004,1004,1004,0
|
|
20241202,185000,1307175503,1004,1004,1004,1004,0
|
|
20241202,184900,1307175503,1004,1004,1004,1004,0
|
|
20241202,184800,1307175503,1004,1004,1004,1004,0
|
|
20241202,184700,1307175503,1004,1004,1004,1004,0
|
|
20241202,184600,1307175503,1004,1004,1004,1004,0
|
|
20241202,184500,1307175503,1004,1004,1004,1004,0
|
|
20241202,184400,1307175503,1004,1004,1004,1004,0
|
|
20241202,184300,1307175503,1004,1004,1004,1004,0
|
|
20241202,184200,1307175503,1004,1004,1004,1004,7739
|
|
20241202,184100,1307175503,1004,1004,1004,1004,0
|
|
20241202,184000,1307175503,1004,1004,1004,1004,0
|
|
20241202,183900,1307175503,1004,1004,1004,1004,0
|
|
20241202,183800,1307175503,1004,1004,1004,1004,0
|
|
20241202,183700,1307175503,1004,1004,1004,1004,0
|
|
20241202,183600,1307175503,1004,1004,1004,1004,0
|
|
20241202,183500,1307175503,1004,1004,1004,1004,0
|
|
20241202,183400,1307175503,1004,1004,1004,1004,0
|
|
20241202,183300,1307175503,1004,1004,1004,1004,0
|
|
20241202,183200,1307175503,1004,1004,1004,1004,0
|
|
20241202,183100,1307175503,1004,1004,1004,1004,0
|
|
20241202,183000,1307175503,1004,1004,1004,1004,0
|
|
20241202,182900,1307175503,1004,1004,1004,1004,0
|
|
20241202,182800,1307175503,1004,1004,1004,1004,0
|
|
20241202,182700,1307175503,1004,1004,1004,1004,0
|
|
20241202,182600,1307175503,1004,1004,1004,1004,0
|
|
20241202,182500,1307175503,1004,1004,1004,1004,0
|
|
20241202,182400,1307175503,1004,1004,1004,1004,0
|
|
20241202,182300,1307175503,1004,1004,1004,1004,0
|
|
20241202,182200,1307175503,1004,1004,1004,1004,0
|
|
20241202,182100,1307175503,1004,1004,1004,1004,0
|
|
20241202,182000,1307175503,1004,1004,1004,1004,0
|
|
20241202,181900,1307175503,1004,1004,1004,1004,0
|
|
20241202,181800,1307175503,1004,1004,1004,1004,0
|
|
20241202,181700,1307175503,1004,1004,1004,1004,0
|
|
20241202,181600,1307175503,1004,1004,1004,1004,0
|
|
20241202,181500,1307175503,1004,1004,1004,1004,0
|
|
20241202,181400,1307175503,1004,1004,1004,1004,0
|
|
20241202,181300,1307175503,1004,1004,1004,1004,0
|
|
20241202,181200,1307175503,1004,1004,1004,1004,7739
|
|
20241202,181100,1307175503,1004,1004,1004,1004,0
|
|
20241202,181000,1307175503,1004,1004,1004,1004,0
|
|
20241202,180900,1307175503,1004,1004,1004,1004,0
|
|
20241202,180800,1307175503,1004,1004,1004,1004,0
|
|
20241202,180700,1307175503,1004,1004,1004,1004,0
|
|
20241202,180600,1307175503,1004,1004,1004,1004,0
|
|
20241202,180500,1307175503,1004,1004,1004,1004,0
|
|
20241202,180400,1307175503,1004,1004,1004,1004,0
|
|
20241202,180300,1307175503,1004,1004,1004,1004,0
|
|
20241202,180200,1307175503,1004,1004,1004,1004,0
|
|
20241202,180100,1307175503,1004,1004,1004,1004,0
|
|
20241202,180000,1307175503,1004,1004,1004,1004,0
|
|
20241202,175900,1307175503,1004,1004,1004,1004,0
|
|
20241202,175800,1307175503,1004,1004,1004,1004,0
|
|
20241202,175700,1307175503,1004,1004,1004,1004,0
|
|
20241202,175600,1307175503,1004,1004,1004,1004,0
|
|
20241202,175500,1307175503,1004,1004,1004,1004,0
|
|
20241202,175400,1307175503,1004,1004,1004,1004,0
|
|
20241202,175300,1307175503,1004,1004,1004,1004,0
|
|
20241202,175200,1307175503,1004,1004,1004,1004,0
|
|
20241202,175100,1307175503,1004,1004,1004,1004,0
|
|
20241202,175000,1307175503,1004,1004,1004,1004,0
|
|
20241202,174900,1307175503,1004,1004,1004,1004,0
|
|
20241202,174800,1307175503,1004,1004,1004,1004,0
|
|
20241202,174700,1307175503,1004,1004,1004,1004,0
|
|
20241202,174600,1307175503,1004,1004,1004,1004,0
|
|
20241202,174500,1307175503,1004,1004,1004,1004,0
|
|
20241202,174400,1307175503,1004,1004,1004,1004,0
|
|
20241202,174300,1307175503,1004,1004,1004,1004,0
|
|
20241202,174200,1307175503,1004,1004,1004,1004,7739
|
|
20241202,174100,1307175503,1004,1004,1004,1004,0
|
|
20241202,174000,1307175503,1004,1004,1004,1004,0
|
|
20241202,173900,1307175503,1004,1004,1004,1004,0
|
|
20241202,173800,1307175503,1004,1004,1004,1004,0
|
|
20241202,173700,1307175503,1004,1004,1004,1004,0
|
|
20241202,173600,1307175503,1004,1004,1004,1004,0
|
|
20241202,173500,1307175503,1004,1004,1004,1004,0
|
|
20241202,173400,1307175503,1004,1004,1004,1004,0
|
|
20241202,173300,1307175503,1004,1004,1004,1004,0
|
|
20241202,173200,1307175503,1004,1004,1004,1004,0
|
|
20241202,173100,1307175503,1004,1004,1004,1004,0
|
|
20241202,173000,1307175503,1004,1004,1004,1004,0
|
|
20241202,172900,1307175503,1004,1004,1004,1004,0
|
|
20241202,172800,1307175503,1004,1004,1004,1004,0
|
|
20241202,172700,1307175503,1004,1004,1004,1004,0
|
|
20241202,172600,1307175503,1004,1004,1004,1004,0
|
|
20241202,172500,1307175503,1004,1004,1004,1004,0
|
|
20241202,172400,1307175503,1004,1004,1004,1004,0
|
|
20241202,172300,1307175503,1004,1004,1004,1004,0
|
|
20241202,172200,1307175503,1004,1004,1004,1004,0
|
|
20241202,172100,1307175503,1004,1004,1004,1004,0
|
|
20241202,172000,1307175503,1004,1004,1004,1004,0
|
|
20241202,171900,1307175503,1004,1004,1004,1004,0
|
|
20241202,171800,1307175503,1004,1004,1004,1004,0
|
|
20241202,171700,1307175503,1004,1004,1004,1004,0
|
|
20241202,171600,1307175503,1004,1004,1004,1004,0
|
|
20241202,171500,1307175503,1004,1004,1004,1004,0
|
|
20241202,171400,1307175503,1004,1004,1004,1004,0
|
|
20241202,171300,1307175503,1004,1004,1004,1004,0
|
|
20241202,171200,1307175503,1004,1004,1004,1004,7739
|
|
20241202,171100,1307175503,1004,1004,1004,1004,0
|
|
20241202,171000,1307175503,1004,1004,1004,1004,0
|
|
20241202,170900,1307175503,1004,1004,1004,1004,0
|
|
20241202,170800,1307175503,1004,1004,1004,1004,0
|
|
20241202,170700,1307175503,1004,1004,1004,1004,0
|
|
20241202,170600,1307175503,1004,1004,1004,1004,0
|
|
20241202,170500,1307175503,1004,1004,1004,1004,0
|
|
20241202,170400,1307175503,1004,1004,1004,1004,0
|
|
20241202,170300,1307175503,1004,1004,1004,1004,0
|
|
20241202,170200,1307175503,1004,1004,1004,1004,0
|
|
20241202,170100,1307175503,1004,1004,1004,1004,0
|
|
20241202,170000,1307175503,1004,1004,1004,1004,0
|
|
20241202,165900,1307175503,1004,1004,1004,1004,0
|
|
20241202,165800,1307175503,1004,1004,1004,1004,0
|
|
20241202,165700,1307175503,1004,1004,1004,1004,0
|
|
20241202,165600,1307175503,1004,1004,1004,1004,0
|
|
20241202,165500,1307175503,1004,1004,1004,1004,0
|
|
20241202,165400,1307175503,1004,1004,1004,1004,0
|
|
20241202,165300,1307175503,1004,1004,1004,1004,0
|
|
20241202,165200,1307175503,1004,1004,1004,1004,0
|
|
20241202,165100,1307175503,1004,1004,1004,1004,0
|
|
20241202,165000,1307175503,1004,1004,1004,1004,0
|
|
20241202,164900,1307175503,1004,1004,1004,1004,0
|
|
20241202,164800,1307175503,1004,1004,1004,1004,0
|
|
20241202,164700,1307175503,1004,1004,1004,1004,0
|
|
20241202,164600,1307175503,1004,1004,1004,1004,0
|
|
20241202,164500,1307175503,1004,1004,1004,1004,0
|
|
20241202,164400,1307175503,1004,1004,1004,1004,0
|
|
20241202,164300,1307175503,1004,1004,1004,1004,0
|
|
20241202,164200,1307175503,1004,1004,1004,1004,7739
|
|
20241202,164100,1307175503,1004,1004,1004,1004,0
|
|
20241202,164000,1307175503,1004,1004,1004,1004,0
|
|
20241202,163900,1307175503,1004,1004,1004,1004,0
|
|
20241202,163800,1307175503,1004,1004,1004,1004,0
|
|
20241202,163700,1307175503,1004,1004,1004,1004,0
|
|
20241202,163600,1307175503,1004,1004,1004,1004,0
|
|
20241202,163500,1307175503,1004,1004,1004,1004,0
|
|
20241202,163400,1307175503,1004,1004,1004,1004,0
|
|
20241202,163300,1307175503,1004,1004,1004,1004,0
|
|
20241202,163200,1307175503,1004,1004,1004,1004,0
|
|
20241202,163100,1307175503,1004,1004,1004,1004,0
|
|
20241202,163000,1307175503,1004,1004,1004,1004,0
|
|
20241202,162900,1307175503,1004,1004,1004,1004,0
|
|
20241202,162800,1307175503,1004,1004,1004,1004,0
|
|
20241202,162700,1307175503,1004,1004,1004,1004,0
|
|
20241202,162600,1307175503,1004,1004,1004,1004,0
|
|
20241202,162500,1307175503,1004,1004,1004,1004,0
|
|
20241202,162400,1307175503,1004,1004,1004,1004,0
|
|
20241202,162300,1307175503,1004,1004,1004,1004,0
|
|
20241202,162200,1307175503,1004,1004,1004,1004,0
|
|
20241202,162100,1307175503,1004,1004,1004,1004,0
|
|
20241202,162000,1307175503,1004,1004,1004,1004,0
|
|
20241202,161900,1307175503,1004,1004,1004,1004,0
|
|
20241202,161800,1307175503,1004,1004,1004,1004,0
|
|
20241202,161700,1307175503,1004,1004,1004,1004,0
|
|
20241202,161600,1307175503,1004,1004,1004,1004,0
|
|
20241202,161500,1307175503,1004,1004,1004,1004,0
|
|
20241202,161400,1307175503,1004,1004,1004,1004,0
|
|
20241202,161300,1307175503,1004,1004,1004,1004,0
|
|
20241202,161200,1307175503,1004,1004,1004,1004,7739
|
|
20241202,161100,1307175503,1004,1004,1004,1004,0
|
|
20241202,161000,1307175503,1004,1004,1004,1004,0
|
|
20241202,160900,1307175503,1004,1004,1004,1004,0
|
|
20241202,160800,1307175503,1004,1004,1004,1004,0
|
|
20241202,160700,1307175503,1004,1004,1004,1004,0
|
|
20241202,160600,1307175503,1004,1004,1004,1004,0
|
|
20241202,160500,1307175503,1004,1004,1004,1004,0
|
|
20241202,160400,1307175503,1004,1004,1004,1004,0
|
|
20241202,160300,1307175503,1004,1004,1004,1004,0
|
|
20241202,160200,1307175503,1004,1004,1004,1004,0
|
|
20241202,160100,1307175503,1004,1004,1004,1004,0
|
|
20241202,160000,1307175503,1004,1004,1004,1004,0
|
|
20241202,155900,1307175503,1004,1004,1004,1004,0
|
|
20241202,155800,1307175503,1004,1004,1004,1004,0
|
|
20241202,155700,1307175503,1004,1004,1004,1004,0
|
|
20241202,155600,1307175503,1004,1004,1004,1004,0
|
|
20241202,155500,1307175503,1004,1004,1004,1004,0
|
|
20241202,155400,1307175503,1004,1004,1004,1004,0
|
|
20241202,155300,1307175503,1004,1004,1004,1004,0
|
|
20241202,155200,1307175503,1004,1004,1004,1004,0
|
|
20241202,155100,1307175503,1004,1004,1004,1004,0
|
|
20241202,155000,1307175503,1004,1004,1004,1004,0
|
|
20241202,154900,1307175503,1004,1004,1004,1004,0
|
|
20241202,154800,1307175503,1004,1004,1004,1004,0
|
|
20241202,154700,1307175503,1004,1004,1004,1004,0
|
|
20241202,154600,1307175503,1004,1004,1004,1004,0
|
|
20241202,154500,1307175503,1004,1004,1004,1004,0
|
|
20241202,154400,1307175503,1004,1004,1004,1004,0
|
|
20241202,154300,1307175503,1004,1004,1004,1004,0
|
|
20241202,154200,1307175503,1004,1004,1004,1004,7739
|
|
20241202,154100,1307175503,1004,1004,1004,1004,0
|
|
20241202,154000,1307175503,1004,1004,1004,1004,0
|
|
20241202,153900,1307175503,1004,1004,1004,1004,0
|
|
20241202,153800,1307175503,1004,1004,1004,1004,0
|
|
20241202,153700,1307175503,1004,1004,1004,1004,0
|
|
20241202,153600,1307175503,1004,1004,1004,1004,0
|
|
20241202,153500,1307175503,1004,1004,1004,1004,0
|
|
20241202,153400,1307175503,1004,1004,1004,1004,0
|
|
20241202,153300,1307175503,1004,1004,1004,1004,0
|
|
20241202,153200,1307175503,1004,1004,1004,1004,0
|
|
20241202,153100,1307175503,1004,1004,1004,1004,0
|
|
20241202,153000,1307175503,1004,1004,1004,1004,7739
|
|
20241202,152900,1299405547,998,998,998,998,0
|
|
20241202,152800,1299405547,998,998,998,998,0
|
|
20241202,152700,1299405547,998,998,998,998,0
|
|
20241202,152600,1299405547,998,998,998,998,0
|
|
20241202,152500,1299405547,998,998,998,998,0
|
|
20241202,152400,1299405547,998,998,998,998,0
|
|
20241202,152300,1299405547,998,998,998,998,0
|
|
20241202,152200,1299405547,998,998,998,998,0
|
|
20241202,152100,1299405547,998,998,998,998,0
|
|
20241202,152000,1299405547,998,998,998,998,0
|
|
20241202,151900,1299405547,998,1000,1000,998,3939
|
|
20241202,151800,1295470459,999,1001,1001,999,449
|
|
20241202,151700,1295021544,1000,1001,1001,1000,3413
|
|
20241202,151600,1291608144,1005,1005,1005,1005,330
|
|
20241202,151500,1291276494,1006,1006,1006,1006,1
|
|
20241202,151400,1291275488,1000,999,1000,999,866
|
|
20241202,151300,1290410353,998,1000,1000,998,283
|
|
20241202,151200,1290127628,997,999,999,997,1936
|
|
20241202,151100,1288196287,999,1002,1002,999,5924
|
|
20241202,151000,1282267368,1002,1002,1002,1002,55
|
|
20241202,150900,1282212258,1002,1011,1011,1002,4898
|
|
20241202,150800,1277304285,1011,1012,1012,1002,548
|
|
20241202,150700,1276754711,1012,1011,1012,1011,1022
|
|
20241202,150600,1275721454,1011,1013,1013,1002,51
|
|
20241202,150500,1275670259,1013,1013,1013,1001,15344
|
|
20241202,150400,1260247312,1014,1014,1014,1013,1013
|
|
20241202,150300,1259220167,1014,1014,1014,1014,13
|
|
20241202,150200,1259206985,1014,1014,1014,1014,13
|
|
20241202,150100,1259193803,1014,1014,1014,1014,12
|
|
20241202,150000,1259181635,1014,1014,1014,1014,13
|
|
20241202,145900,1259168453,1015,1015,1015,1015,13
|
|
20241202,145800,1259155258,1015,1015,1015,1015,13
|
|
20241202,145700,1259142063,1015,1015,1015,1010,515
|
|
20241202,145600,1258620814,1015,1014,1015,1014,2207
|
|
20241202,145500,1256382906,1014,1014,1014,1014,13
|
|
20241202,145400,1256369724,1014,1015,1015,1014,13
|
|
20241202,145300,1256356536,1015,1015,1015,1015,14
|
|
20241202,145200,1256342326,1015,1014,1015,1014,26
|
|
20241202,145100,1256315949,1015,1015,1015,1015,12
|
|
20241202,145000,1256303769,1015,1015,1015,1006,1315
|
|
20241202,144900,1254980044,1006,1016,1016,1005,3444
|
|
20241202,144800,1251512792,1016,1010,1016,1010,416
|
|
20241202,144700,1251092626,1010,1012,1012,1010,1857
|
|
20241202,144600,1249214417,1012,1012,1012,1012,1142
|
|
20241202,144500,1248058713,1012,1015,1017,1011,1536
|
|
20241202,144400,1246505664,1012,1010,1012,1010,1075
|
|
20241202,144300,1245417890,1009,1009,1009,1009,1100
|
|
20241202,144200,1244307990,1009,1009,1009,1009,2
|
|
20241202,144100,1244305972,1009,1009,1009,1009,0
|
|
20241202,144000,1244305972,1009,1011,1011,1009,1500
|
|
20241202,143900,1242791372,1012,1012,1012,1012,0
|
|
20241202,143800,1242791372,1012,1012,1012,1012,53
|
|
20241202,143700,1242737736,1012,1012,1012,1012,40
|
|
20241202,143600,1242697256,1015,1015,1015,1015,0
|
|
20241202,143500,1242697256,1015,1016,1016,1010,4
|
|
20241202,143400,1242693200,1016,1016,1016,1016,0
|
|
20241202,143300,1242693200,1016,1016,1016,1016,2689
|
|
20241202,143200,1239961176,1008,1008,1008,1008,4
|
|
20241202,143100,1239957144,1008,1011,1016,1008,1118
|
|
20241202,143000,1238828248,1011,1011,1011,1011,51
|
|
20241202,142900,1238776687,1011,1011,1011,1011,372
|
|
20241202,142800,1238400595,1010,1010,1010,1010,52
|
|
20241202,142700,1238348075,1010,1010,1010,1010,225
|
|
20241202,142600,1238120825,1010,1010,1010,1010,1200
|
|
20241202,142500,1236908825,1010,1010,1010,1010,0
|
|
20241202,142400,1236908825,1010,1010,1010,1010,0
|
|
20241202,142300,1236908825,1010,1016,1016,1010,1041
|
|
20241202,142200,1235856513,1016,1016,1016,1016,136
|
|
20241202,142100,1235718337,1017,1017,1017,1017,136
|
|
20241202,142000,1235580025,1017,1017,1017,1017,137
|
|
20241202,141900,1235440696,1017,1018,1018,1017,136
|
|
20241202,141800,1235302316,1019,1018,1019,1018,136
|
|
20241202,141700,1235163772,1019,1008,1019,1008,392
|
|
20241202,141600,1234768457,1009,1018,1021,1000,13532
|
|
20241202,141500,1221089414,1018,1018,1018,1018,141
|
|
20241202,141400,1220945876,1018,1018,1018,1018,139
|
|
20241202,141300,1220804374,1018,1019,1019,1018,469
|
|
20241202,141200,1220326464,1014,1014,1014,1014,0
|
|
20241202,141100,1220326464,1014,1014,1014,1014,0
|
|
20241202,141000,1220326464,1014,1014,1014,1014,0
|
|
20241202,140900,1220326464,1014,1015,1015,1014,500
|
|
20241202,140800,1219819279,1015,1015,1015,1015,30
|
|
20241202,140700,1219788829,1015,1015,1015,1015,140
|
|
20241202,140600,1219646729,1015,1022,1022,1015,1683
|
|
20241202,140500,1217936945,1022,1022,1022,1022,136
|
|
20241202,140400,1217797953,1023,1023,1023,1023,138
|
|
20241202,140300,1217656779,1023,1018,1023,1015,614
|
|
20241202,140200,1217033341,1018,1015,1018,1015,1428
|
|
20241202,140100,1215581071,1015,1020,1020,1015,365
|
|
20241202,140000,1215208776,1025,1025,1025,1025,0
|
|
20241202,135900,1215208776,1025,1016,1025,1016,1524
|
|
20241202,135800,1213658050,1016,1018,1025,1016,421
|
|
20241202,135700,1213229674,1018,1019,1022,1017,798
|
|
20241202,135600,1212417470,1019,1022,1022,1019,10580
|
|
20241202,135500,1201618707,1022,1025,1025,1022,2044
|
|
20241202,135400,1199525879,1026,1030,1030,1026,356
|
|
20241202,135300,1199160614,1030,1030,1030,1030,50
|
|
20241202,135200,1199109114,1033,1033,1033,1033,0
|
|
20241202,135100,1199109114,1033,1032,1033,1032,39
|
|
20241202,135000,1199068857,1036,1036,1036,1036,0
|
|
20241202,134900,1199068857,1036,1036,1036,1036,0
|
|
20241202,134800,1199068857,1036,1036,1036,1036,0
|
|
20241202,134700,1199068857,1036,1036,1036,1036,0
|
|
20241202,134600,1199068857,1036,1036,1036,1036,0
|
|
20241202,134500,1199068857,1036,1036,1036,1036,0
|
|
20241202,134400,1199068857,1036,1036,1036,1036,28
|
|
20241202,134300,1199039849,1026,1037,1037,1026,503
|
|
20241202,134200,1198523738,1026,1031,1031,1026,10853
|
|
20241202,134100,1187369516,1039,1039,1039,1039,1
|
|
20241202,134000,1187368477,1030,1030,1030,1030,19
|
|
20241202,133900,1187348907,1039,1039,1039,1039,0
|
|
20241202,133800,1187348907,1039,1030,1039,1030,42
|
|
20241202,133700,1187305629,1030,1030,1030,1030,10
|
|
20241202,133600,1187295329,1030,1030,1030,1030,5
|
|
20241202,133500,1187290179,1030,1030,1030,1030,120
|
|
20241202,133400,1187166579,1029,1029,1029,1029,2200
|
|
20241202,133300,1184902779,1029,1029,1029,1029,220
|
|
20241202,133200,1184676399,1028,1034,1034,1028,5000
|
|
20241202,133100,1179516716,1034,1037,1037,1034,1500
|
|
20241202,133000,1177962846,1036,1037,1037,1036,80
|
|
20241202,132900,1177879916,1040,1040,1040,1040,4
|
|
20241202,132800,1177875756,1042,1042,1042,1042,0
|
|
20241202,132700,1177875756,1042,1036,1042,1036,11
|
|
20241202,132600,1177864354,1036,1036,1036,1036,0
|
|
20241202,132500,1177864354,1036,1036,1036,1036,166
|
|
20241202,132400,1177692378,1036,1036,1036,1036,679
|
|
20241202,132300,1176988934,1037,1037,1037,1037,5575
|
|
20241202,132200,1171207659,1037,1038,1038,1036,4511
|
|
20241202,132100,1166529355,1039,1039,1039,1039,288
|
|
20241202,132000,1166230123,1039,1039,1039,1039,1
|
|
20241202,131900,1166229084,1049,1049,1049,1049,33
|
|
20241202,131800,1166194467,1049,1048,1049,1048,3408
|
|
20241202,131700,1162619880,1046,1046,1046,1046,1441
|
|
20241202,131600,1161112594,1047,1047,1047,1047,0
|
|
20241202,131500,1161112594,1047,1043,1048,1043,41
|
|
20241202,131400,1161069666,1031,1037,1043,1031,589
|
|
20241202,131300,1160458097,1037,1035,1037,1035,1000
|
|
20241202,131200,1159421739,1034,1032,1034,1032,513
|
|
20241202,131100,1158891361,1032,1032,1032,1032,0
|
|
20241202,131000,1158891361,1032,1032,1032,1032,868
|
|
20241202,130900,1157995585,1032,1032,1032,1032,100
|
|
20241202,130800,1157892385,1032,1032,1032,1032,0
|
|
20241202,130700,1157892385,1032,1028,1032,1028,104
|
|
20241202,130600,1157785398,1028,1028,1028,1028,1502
|
|
20241202,130500,1156241342,1027,1028,1028,1027,128
|
|
20241202,130400,1156109759,1028,1028,1028,1028,5
|
|
20241202,130300,1156104619,1029,1029,1029,1029,235
|
|
20241202,130200,1155862804,1028,1028,1028,1028,0
|
|
20241202,130100,1155862804,1028,1028,1028,1028,16
|
|
20241202,130000,1155846356,1028,1027,1028,1027,33
|
|
20241202,125900,1155812459,1027,1030,1030,1027,5391
|
|
20241202,125800,1150262899,1030,1030,1030,1030,40
|
|
20241202,125700,1150221699,1035,1036,1036,1031,2063
|
|
20241202,125600,1148092119,1037,1037,1037,1037,0
|
|
20241202,125500,1148092119,1037,1037,1037,1037,0
|
|
20241202,125400,1148092119,1037,1037,1037,1037,0
|
|
20241202,125300,1148092119,1037,1037,1037,1037,0
|
|
20241202,125200,1148092119,1037,1037,1037,1037,0
|
|
20241202,125100,1148092119,1037,1037,1037,1037,0
|
|
20241202,125000,1148092119,1037,1035,1037,1035,1365
|
|
20241202,124900,1146676884,1032,1032,1032,1032,0
|
|
20241202,124800,1146676884,1032,1032,1032,1031,552
|
|
20241202,124700,1146107660,1031,1031,1031,1031,20
|
|
20241202,124600,1146087040,1031,1036,1036,1031,3420
|
|
20241202,124500,1142557220,1037,1038,1038,1037,515
|
|
20241202,124400,1142022914,1039,1039,1039,1039,164
|
|
20241202,124300,1141852518,1040,1040,1040,1040,198
|
|
20241202,124200,1141646598,1040,1041,1041,1040,19
|
|
20241202,124100,1141626830,1041,1048,1048,1041,439
|
|
20241202,124000,1141169181,1048,1047,1048,1047,89
|
|
20241202,123900,1141075912,1048,1048,1048,1048,16
|
|
20241202,123800,1141059144,1048,1038,1048,1038,12
|
|
20241202,123700,1141046578,1043,1043,1043,1043,1
|
|
20241202,123600,1141045535,1043,1038,1043,1038,2
|
|
20241202,123500,1141043454,1033,1033,1033,1033,0
|
|
20241202,123400,1141043454,1033,1033,1033,1033,0
|
|
20241202,123300,1141043454,1033,1033,1033,1033,0
|
|
20241202,123200,1141043454,1033,1033,1033,1033,0
|
|
20241202,123100,1141043454,1033,1031,1038,1031,3112
|
|
20241202,123000,1137819238,1031,1036,1036,1031,311
|
|
20241202,122900,1137497097,1030,1030,1030,1030,101
|
|
20241202,122800,1137393067,1036,1030,1036,1030,103
|
|
20241202,122700,1137286917,1030,1035,1035,1030,1001
|
|
20241202,122600,1136250887,1035,1030,1035,1030,5
|
|
20241202,122500,1136245717,1035,1032,1035,1032,105
|
|
20241202,122400,1136137291,1030,1030,1030,1030,0
|
|
20241202,122300,1136137291,1030,1030,1030,1030,780
|
|
20241202,122200,1135333891,1030,1030,1030,1030,32
|
|
20241202,122100,1135300931,1030,1030,1030,1030,744
|
|
20241202,122000,1134534611,1030,1033,1038,1030,2602
|
|
20241202,121900,1131849379,1034,1034,1034,1034,0
|
|
20241202,121800,1131849379,1034,1034,1034,1034,0
|
|
20241202,121700,1131849379,1034,1034,1034,1034,109
|
|
20241202,121600,1131736673,1032,1032,1032,1032,52
|
|
20241202,121500,1131683009,1032,1032,1032,1032,1151
|
|
20241202,121400,1130495177,1032,1032,1032,1032,0
|
|
20241202,121300,1130495177,1032,1032,1032,1032,4
|
|
20241202,121200,1130491049,1032,1034,1034,1032,1450
|
|
20241202,121100,1128993335,1034,1034,1034,1034,0
|
|
20241202,121000,1128993335,1034,1033,1034,1033,3108
|
|
20241202,120900,1125782770,1033,1032,1033,1032,208
|
|
20241202,120800,1125568093,1032,1032,1032,1032,100
|
|
20241202,120700,1125464893,1032,1032,1032,1032,1458
|
|
20241202,120600,1123960237,1032,1035,1035,1032,3103
|
|
20241202,120500,1120755155,1035,1035,1035,1033,61
|
|
20241202,120400,1120692022,1033,1034,1034,1033,2343
|
|
20241202,120300,1118271566,1035,1048,1048,1034,58931
|
|
20241202,120200,1056652870,1053,1049,1053,1048,6973
|
|
20241202,120100,1049343222,1049,1052,1053,1049,707
|
|
20241202,120000,1048599595,1053,1049,1053,1049,11
|
|
20241202,115900,1048588040,1053,1053,1053,1049,92
|
|
20241202,115800,1048491468,1053,1050,1053,1049,2015
|
|
20241202,115700,1046377613,1049,1049,1049,1049,0
|
|
20241202,115600,1046377613,1049,1053,1054,1049,132
|
|
20241202,115500,1046238615,1048,1048,1048,1048,1
|
|
20241202,115400,1046237567,1048,1051,1051,1048,25474
|
|
20241202,115300,1019533786,1049,1050,1050,1049,12
|
|
20241202,115200,1019521188,1048,1053,1053,1048,27489
|
|
20241202,115100,990654269,1053,1053,1056,1053,1270
|
|
20241202,115000,989314661,1055,1056,1056,1055,1386
|
|
20241202,114900,987851303,1064,1062,1064,1062,1134
|
|
20241202,114800,986645472,1051,1052,1052,1051,1910
|
|
20241202,114700,984637134,1052,1053,1053,1052,1402
|
|
20241202,114600,983161873,1053,1053,1065,1053,483
|
|
20241202,114500,982653262,1053,1052,1053,1052,781
|
|
20241202,114400,981831639,1051,1066,1067,1051,267
|
|
20241202,114300,981547965,1067,1067,1067,1067,100
|
|
20241202,114200,981441265,1068,1051,1068,1050,3110
|
|
20241202,114100,978172655,1050,1064,1073,1050,8129
|
|
20241202,114000,969574813,1060,1060,1060,1060,4
|
|
20241202,113900,969570573,1060,1060,1060,1060,1
|
|
20241202,113800,969569513,1060,1060,1060,1060,38
|
|
20241202,113700,969529233,1060,1060,1060,1060,0
|
|
20241202,113600,969529233,1060,1070,1070,1060,400
|
|
20241202,113500,969103654,1071,1071,1071,1071,0
|
|
20241202,113400,969103654,1071,1060,1071,1060,217
|
|
20241202,113300,968873623,1060,1060,1060,1060,181
|
|
20241202,113200,968681763,1065,1066,1066,1065,2816
|
|
20241202,113100,965682223,1073,1073,1073,1073,0
|
|
20241202,113000,965682223,1073,1073,1073,1073,0
|
|
20241202,112900,965682223,1073,1073,1073,1073,0
|
|
20241202,112800,965682223,1073,1073,1073,1073,0
|
|
20241202,112700,965682223,1073,1070,1073,1064,2334
|
|
20241202,112600,963195849,1075,1075,1075,1075,1434
|
|
20241202,112500,961654299,1075,1075,1075,1075,680
|
|
20241202,112400,960923299,1075,1075,1075,1075,199
|
|
20241202,112300,960709374,1075,1075,1075,1075,683
|
|
20241202,112200,959975149,1075,1075,1075,1075,295
|
|
20241202,112100,959658024,1075,1075,1075,1075,90
|
|
20241202,112000,959561274,1073,1068,1075,1068,986
|
|
20241202,111900,958508050,1076,1077,1077,1076,1057
|
|
20241202,111800,957369761,1077,1077,1077,1077,1
|
|
20241202,111700,957368684,1077,1070,1077,1066,5663
|
|
20241202,111600,951288752,1066,1066,1066,1066,0
|
|
20241202,111500,951288752,1066,1070,1070,1066,1044
|
|
20241202,111400,950175767,1069,1069,1069,1069,269
|
|
20241202,111300,949888206,1070,1066,1070,1066,1032
|
|
20241202,111200,948788002,1066,1067,1067,1066,1391
|
|
20241202,111100,947303941,1067,1069,1069,1067,800
|
|
20241202,111000,946450260,1073,1073,1073,1073,0
|
|
20241202,110900,946450260,1073,1073,1073,1068,296
|
|
20241202,110800,946134117,1073,1075,1075,1066,1001
|
|
20241202,110700,945064875,1075,1073,1075,1073,200
|
|
20241202,110600,944849991,1073,1066,1073,1065,481
|
|
20241202,110500,944337505,1066,1066,1066,1066,1
|
|
20241202,110400,944336439,1075,1075,1075,1075,0
|
|
20241202,110300,944336439,1075,1061,1075,1061,3562
|
|
20241202,110200,940519392,1058,1057,1072,1055,22536
|
|
20241202,110100,916670808,1057,1060,1063,1057,2282
|
|
20241202,110000,914251066,1064,1061,1070,1057,215
|
|
20241202,105900,914023323,1062,1062,1062,1062,94
|
|
20241202,105800,913923495,1062,1063,1070,1061,6307
|
|
20241202,105700,907186625,1061,1073,1073,1061,1120
|
|
20241202,105600,905984983,1073,1056,1073,1056,4066
|
|
20241202,105500,901673335,1056,1065,1074,1056,2339
|
|
20241202,105400,899181733,1065,1056,1065,1056,592
|
|
20241202,105300,898552181,1056,1059,1059,1056,2092
|
|
20241202,105200,896336869,1060,1060,1062,1059,1964
|
|
20241202,105100,894255113,1062,1066,1066,1062,2976
|
|
20241202,105000,891085596,1077,1077,1077,1077,400
|
|
20241202,104900,890654796,1080,1080,1080,1080,0
|
|
20241202,104800,890654796,1080,1066,1080,1066,26
|
|
20241202,104700,890626898,1065,1074,1074,1065,7320
|
|
20241202,104600,882812806,1074,1074,1074,1074,12
|
|
20241202,104500,882799918,1073,1077,1082,1073,3157
|
|
20241202,104400,879400175,1075,1087,1087,1075,2563
|
|
20241202,104300,876638716,1085,1082,1086,1080,1547
|
|
20241202,104200,874960644,1074,1082,1082,1074,249
|
|
20241202,104100,874691234,1073,1090,1090,1073,2505
|
|
20241202,104000,871988319,1090,1090,1095,1086,13117
|
|
20241202,103900,857683040,1090,1084,1090,1084,14569
|
|
20241202,103800,841853326,1084,1074,1084,1074,9831
|
|
20241202,103700,831239257,1079,1075,1079,1075,1343
|
|
20241202,103600,829795492,1070,1071,1071,1070,1839
|
|
20241202,103500,827827273,1075,1081,1081,1075,879
|
|
20241202,103400,826878765,1081,1072,1081,1072,9793
|
|
20241202,103300,816326370,1073,1071,1073,1071,8496
|
|
20241202,103200,807221950,1071,1071,1071,1071,203
|
|
20241202,103100,807004537,1071,1065,1072,1065,9774
|
|
20241202,103000,796566797,1054,1065,1065,1054,552
|
|
20241202,102900,795984264,1056,1062,1062,1056,2552
|
|
20241202,102800,793289238,1057,1057,1057,1057,269
|
|
20241202,102700,793004905,1057,1057,1057,1057,765
|
|
20241202,102600,792196300,1057,1057,1057,1057,909
|
|
20241202,102500,791235487,1062,1062,1062,1062,500
|
|
20241202,102400,790704487,1062,1062,1062,1062,0
|
|
20241202,102300,790704487,1062,1062,1062,1062,0
|
|
20241202,102200,790704487,1062,1061,1062,1057,6476
|
|
20241202,102100,783845399,1061,1063,1069,1061,359
|
|
20241202,102000,783464075,1069,1068,1069,1068,821
|
|
20241202,101900,782586430,1063,1069,1069,1063,72
|
|
20241202,101800,782509762,1075,1064,1075,1064,28
|
|
20241202,101700,782479772,1063,1072,1072,1063,302
|
|
20241202,101600,782156504,1072,1076,1076,1072,23
|
|
20241202,101500,782131844,1078,1079,1079,1078,104
|
|
20241202,101400,782019731,1078,1061,1078,1060,8845
|
|
20241202,101300,772543710,1074,1074,1074,1074,1
|
|
20241202,101200,772542636,1075,1075,1077,1075,1010
|
|
20241202,101100,771455777,1077,1058,1078,1058,10636
|
|
20241202,101000,760027013,1070,1070,1070,1070,3406
|
|
20241202,100900,756382593,1056,1062,1070,1052,9158
|
|
20241202,100800,746677099,1052,1061,1062,1052,2281
|
|
20241202,100700,744271759,1063,1063,1063,1063,0
|
|
20241202,100600,744271759,1063,1063,1063,1063,264
|
|
20241202,100500,743991127,1052,1052,1052,1052,1246
|
|
20241202,100400,742680335,1052,1070,1070,1052,3813
|
|
20241202,100300,738661735,1066,1066,1066,1066,140
|
|
20241202,100200,738512495,1066,1066,1066,1066,0
|
|
20241202,100100,738512495,1066,1060,1066,1060,1036
|
|
20241202,100000,737414317,1060,1060,1070,1060,470
|
|
20241202,095900,736912717,1060,1069,1069,1056,7111
|
|
20241202,095800,729369033,1070,1078,1080,1070,14401
|
|
20241202,095700,713944001,1078,1075,1078,1072,1690
|
|
20241202,095600,712128493,1071,1071,1071,1071,92
|
|
20241202,095500,712029961,1069,1078,1078,1069,278
|
|
20241202,095400,711730403,1078,1078,1078,1078,1080
|
|
20241202,095300,710566163,1078,1090,1091,1069,301
|
|
20241202,095200,710241422,1092,1063,1092,1063,26192
|
|
20241202,095100,681944453,1066,1053,1066,1052,2375
|
|
20241202,095000,679436642,1057,1057,1057,1052,512
|
|
20241202,094900,678895478,1057,1058,1058,1056,6862
|
|
20241202,094800,671642174,1057,1058,1066,1057,3067
|
|
20241202,094700,668383865,1056,1078,1079,1056,1268
|
|
20241202,094600,667019192,1079,1049,1080,1043,12267
|
|
20241202,094500,653992225,1043,1043,1044,1037,4234
|
|
20241202,094400,649585860,1037,1042,1050,1037,1831
|
|
20241202,094300,647681152,1042,1043,1046,1042,5634
|
|
20241202,094200,641810358,1043,1044,1046,1043,1145
|
|
20241202,094100,640615361,1044,1047,1047,1044,16240
|
|
20241202,094000,623644930,1048,1060,1060,1048,68
|
|
20241202,093900,623573024,1061,1046,1069,1046,7158
|
|
20241202,093800,615984875,1046,1061,1061,1045,12332
|
|
20241202,093700,603044035,1061,1063,1071,1060,1427
|
|
20241202,093600,601520385,1061,1071,1071,1061,1944
|
|
20241202,093500,599444521,1071,1057,1072,1050,8849
|
|
20241202,093400,590051890,1045,1058,1058,1045,2905
|
|
20241202,093300,587011774,1057,1052,1060,1043,1843
|
|
20241202,093200,585074537,1043,1053,1089,1040,34667
|
|
20241202,093100,548184809,1056,1033,1056,1033,25794
|
|
20241202,093000,521294271,1034,1042,1042,1034,6825
|
|
20241202,092900,514205443,1042,1041,1042,1032,7696
|
|
20241202,092800,506233973,1043,1026,1045,1023,12685
|
|
20241202,092700,493135893,1023,1040,1040,1021,65781
|
|
20241202,092600,425279989,1035,1094,1103,1033,127084
|
|
20241202,092500,290228285,1092,1100,1112,1061,169520
|
|
20241202,092400,105713596,1100,1056,1100,1046,52596
|
|
20241202,092300,49196276,1058,1058,1058,1058,0
|
|
20241202,092200,49196276,1058,1020,1058,1020,10576
|
|
20241202,092100,38228419,1021,1030,1030,1014,2078
|
|
20241202,092000,36118763,1030,1000,1037,998,15020
|
|
20241202,091900,20944843,1001,997,1001,997,959
|
|
20241202,091800,19986839,997,988,997,988,64
|
|
20241202,091700,19923542,988,988,988,988,815
|
|
20241202,091600,19118322,988,983,988,983,5501
|
|
20241202,091500,13697249,977,977,977,977,178
|
|
20241202,091400,13523343,983,975,983,975,859
|
|
20241202,091300,12683820,973,979,979,973,1329
|
|
20241202,091200,11390691,973,979,979,973,601
|
|
20241202,091100,10805816,980,980,980,980,1
|
|
20241202,091000,10804836,980,979,980,979,304
|
|
20241202,090900,10507218,979,971,979,971,501
|
|
20241202,090800,10020739,982,982,982,982,10
|
|
20241202,090700,10010919,984,982,984,970,1611
|
|
20241202,090600,8444515,986,986,986,986,0
|
|
20241202,090500,8444515,986,980,986,962,1451
|
|
20241202,090400,7039895,980,980,980,980,3493
|
|
20241202,090300,3616755,989,980,989,980,181
|
|
20241202,090200,3439231,989,989,989,989,0
|
|
20241202,090100,3439231,989,963,989,963,839
|
|
20241202,090000,2610240,963,963,964,963,2710
|