601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,185800,1097798366,1115,1115,1115,1115,18944
|
|
20241205,185700,1097798366,1115,1115,1115,1115,0
|
|
20241205,185600,1097798366,1115,1115,1115,1115,0
|
|
20241205,185500,1097798366,1115,1115,1115,1115,0
|
|
20241205,185400,1097798366,1115,1115,1115,1115,0
|
|
20241205,185300,1097798366,1115,1115,1115,1115,0
|
|
20241205,185200,1097798366,1115,1115,1115,1115,0
|
|
20241205,185100,1097798366,1115,1115,1115,1115,0
|
|
20241205,185000,1097798366,1115,1115,1115,1115,0
|
|
20241205,184900,1097798366,1115,1115,1115,1115,0
|
|
20241205,184800,1097798366,1115,1115,1115,1115,0
|
|
20241205,184700,1097798366,1115,1115,1115,1115,0
|
|
20241205,184600,1097798366,1115,1115,1115,1115,0
|
|
20241205,184500,1097798366,1115,1115,1115,1115,0
|
|
20241205,184400,1097798366,1115,1115,1115,1115,0
|
|
20241205,184300,1097798366,1115,1115,1115,1115,0
|
|
20241205,184200,1097798366,1115,1115,1115,1115,0
|
|
20241205,184100,1097798366,1115,1115,1115,1115,0
|
|
20241205,184000,1097798366,1115,1115,1115,1115,0
|
|
20241205,183900,1097798366,1115,1115,1115,1115,0
|
|
20241205,183800,1097798366,1115,1115,1115,1115,0
|
|
20241205,183700,1097798366,1115,1115,1115,1115,0
|
|
20241205,183600,1097798366,1115,1115,1115,1115,0
|
|
20241205,183500,1097798366,1115,1115,1115,1115,0
|
|
20241205,183400,1097798366,1115,1115,1115,1115,0
|
|
20241205,183300,1097798366,1115,1115,1115,1115,0
|
|
20241205,183200,1097798366,1115,1115,1115,1115,0
|
|
20241205,183100,1097798366,1115,1115,1115,1115,0
|
|
20241205,183000,1097798366,1115,1115,1115,1115,0
|
|
20241205,182900,1097798366,1115,1115,1115,1115,0
|
|
20241205,182800,1097798366,1115,1115,1115,1115,18944
|
|
20241205,182700,1097798366,1115,1115,1115,1115,0
|
|
20241205,182600,1097798366,1115,1115,1115,1115,0
|
|
20241205,182500,1097798366,1115,1115,1115,1115,0
|
|
20241205,182400,1097798366,1115,1115,1115,1115,0
|
|
20241205,182300,1097798366,1115,1115,1115,1115,0
|
|
20241205,182200,1097798366,1115,1115,1115,1115,0
|
|
20241205,182100,1097798366,1115,1115,1115,1115,0
|
|
20241205,182000,1097798366,1115,1115,1115,1115,0
|
|
20241205,181900,1097798366,1115,1115,1115,1115,0
|
|
20241205,181800,1097798366,1115,1115,1115,1115,0
|
|
20241205,181700,1097798366,1115,1115,1115,1115,0
|
|
20241205,181600,1097798366,1115,1115,1115,1115,0
|
|
20241205,181500,1097798366,1115,1115,1115,1115,0
|
|
20241205,181400,1097798366,1115,1115,1115,1115,0
|
|
20241205,181300,1097798366,1115,1115,1115,1115,0
|
|
20241205,181200,1097798366,1115,1115,1115,1115,0
|
|
20241205,181100,1097798366,1115,1115,1115,1115,0
|
|
20241205,181000,1097798366,1115,1115,1115,1115,0
|
|
20241205,180900,1097798366,1115,1115,1115,1115,0
|
|
20241205,180800,1097798366,1115,1115,1115,1115,0
|
|
20241205,180700,1097798366,1115,1115,1115,1115,0
|
|
20241205,180600,1097798366,1115,1115,1115,1115,0
|
|
20241205,180500,1097798366,1115,1115,1115,1115,0
|
|
20241205,180400,1097798366,1115,1115,1115,1115,0
|
|
20241205,180300,1097798366,1115,1115,1115,1115,0
|
|
20241205,180200,1097798366,1115,1115,1115,1115,0
|
|
20241205,180100,1097798366,1115,1115,1115,1115,0
|
|
20241205,180000,1097798366,1115,1115,1115,1115,0
|
|
20241205,175900,1097798366,1115,1115,1115,1115,0
|
|
20241205,175800,1097798366,1115,1115,1115,1115,18944
|
|
20241205,175700,1097798366,1115,1115,1115,1115,0
|
|
20241205,175600,1097798366,1115,1115,1115,1115,0
|
|
20241205,175500,1097798366,1115,1115,1115,1115,0
|
|
20241205,175400,1097798366,1115,1115,1115,1115,0
|
|
20241205,175300,1097798366,1115,1115,1115,1115,0
|
|
20241205,175200,1097798366,1115,1115,1115,1115,0
|
|
20241205,175100,1097798366,1115,1115,1115,1115,0
|
|
20241205,175000,1097798366,1115,1115,1115,1115,0
|
|
20241205,174900,1097798366,1115,1115,1115,1115,0
|
|
20241205,174800,1097798366,1115,1115,1115,1115,0
|
|
20241205,174700,1097798366,1115,1115,1115,1115,0
|
|
20241205,174600,1097798366,1115,1115,1115,1115,0
|
|
20241205,174500,1097798366,1115,1115,1115,1115,0
|
|
20241205,174400,1097798366,1115,1115,1115,1115,0
|
|
20241205,174300,1097798366,1115,1115,1115,1115,0
|
|
20241205,174200,1097798366,1115,1115,1115,1115,0
|
|
20241205,174100,1097798366,1115,1115,1115,1115,0
|
|
20241205,174000,1097798366,1115,1115,1115,1115,0
|
|
20241205,173900,1097798366,1115,1115,1115,1115,0
|
|
20241205,173800,1097798366,1115,1115,1115,1115,0
|
|
20241205,173700,1097798366,1115,1115,1115,1115,0
|
|
20241205,173600,1097798366,1115,1115,1115,1115,0
|
|
20241205,173500,1097798366,1115,1115,1115,1115,0
|
|
20241205,173400,1097798366,1115,1115,1115,1115,0
|
|
20241205,173300,1097798366,1115,1115,1115,1115,0
|
|
20241205,173200,1097798366,1115,1115,1115,1115,0
|
|
20241205,173100,1097798366,1115,1115,1115,1115,0
|
|
20241205,173000,1097798366,1115,1115,1115,1115,0
|
|
20241205,172900,1097798366,1115,1115,1115,1115,0
|
|
20241205,172800,1097798366,1115,1115,1115,1115,18944
|
|
20241205,172700,1097798366,1115,1115,1115,1115,0
|
|
20241205,172600,1097798366,1115,1115,1115,1115,0
|
|
20241205,172500,1097798366,1115,1115,1115,1115,0
|
|
20241205,172400,1097798366,1115,1115,1115,1115,0
|
|
20241205,172300,1097798366,1115,1115,1115,1115,0
|
|
20241205,172200,1097798366,1115,1115,1115,1115,0
|
|
20241205,172100,1097798366,1115,1115,1115,1115,0
|
|
20241205,172000,1097798366,1115,1115,1115,1115,0
|
|
20241205,171900,1097798366,1115,1115,1115,1115,0
|
|
20241205,171800,1097798366,1115,1115,1115,1115,0
|
|
20241205,171700,1097798366,1115,1115,1115,1115,0
|
|
20241205,171600,1097798366,1115,1115,1115,1115,0
|
|
20241205,171500,1097798366,1115,1115,1115,1115,0
|
|
20241205,171400,1097798366,1115,1115,1115,1115,0
|
|
20241205,171300,1097798366,1115,1115,1115,1115,0
|
|
20241205,171200,1097798366,1115,1115,1115,1115,0
|
|
20241205,171100,1097798366,1115,1115,1115,1115,0
|
|
20241205,171000,1097798366,1115,1115,1115,1115,0
|
|
20241205,170900,1097798366,1115,1115,1115,1115,0
|
|
20241205,170800,1097798366,1115,1115,1115,1115,0
|
|
20241205,170700,1097798366,1115,1115,1115,1115,0
|
|
20241205,170600,1097798366,1115,1115,1115,1115,0
|
|
20241205,170500,1097798366,1115,1115,1115,1115,0
|
|
20241205,170400,1097798366,1115,1115,1115,1115,0
|
|
20241205,170300,1097798366,1115,1115,1115,1115,0
|
|
20241205,170200,1097798366,1115,1115,1115,1115,0
|
|
20241205,170100,1097798366,1115,1115,1115,1115,0
|
|
20241205,170000,1097798366,1115,1115,1115,1115,0
|
|
20241205,165900,1097798366,1115,1115,1115,1115,0
|
|
20241205,165800,1097798366,1115,1115,1115,1115,18944
|
|
20241205,165700,1097798366,1115,1115,1115,1115,0
|
|
20241205,165600,1097798366,1115,1115,1115,1115,0
|
|
20241205,165500,1097798366,1115,1115,1115,1115,0
|
|
20241205,165400,1097798366,1115,1115,1115,1115,0
|
|
20241205,165300,1097798366,1115,1115,1115,1115,0
|
|
20241205,165200,1097798366,1115,1115,1115,1115,0
|
|
20241205,165100,1097798366,1115,1115,1115,1115,0
|
|
20241205,165000,1097798366,1115,1115,1115,1115,0
|
|
20241205,164900,1097798366,1115,1115,1115,1115,0
|
|
20241205,164800,1097798366,1115,1115,1115,1115,0
|
|
20241205,164700,1097798366,1115,1115,1115,1115,0
|
|
20241205,164600,1097798366,1115,1115,1115,1115,0
|
|
20241205,164500,1097798366,1115,1115,1115,1115,0
|
|
20241205,164400,1097798366,1115,1115,1115,1115,0
|
|
20241205,164300,1097798366,1115,1115,1115,1115,0
|
|
20241205,164200,1097798366,1115,1115,1115,1115,0
|
|
20241205,164100,1097798366,1115,1115,1115,1115,0
|
|
20241205,164000,1097798366,1115,1115,1115,1115,0
|
|
20241205,163900,1097798366,1115,1115,1115,1115,0
|
|
20241205,163800,1097798366,1115,1115,1115,1115,0
|
|
20241205,163700,1097798366,1115,1115,1115,1115,0
|
|
20241205,163600,1097798366,1115,1115,1115,1115,0
|
|
20241205,163500,1097798366,1115,1115,1115,1115,0
|
|
20241205,163400,1097798366,1115,1115,1115,1115,0
|
|
20241205,163300,1097798366,1115,1115,1115,1115,0
|
|
20241205,163200,1097798366,1115,1115,1115,1115,0
|
|
20241205,163100,1097798366,1115,1115,1115,1115,0
|
|
20241205,163000,1097798366,1115,1115,1115,1115,0
|
|
20241205,162900,1097798366,1115,1115,1115,1115,0
|
|
20241205,162800,1097798366,1115,1115,1115,1115,18944
|
|
20241205,162700,1097798366,1115,1115,1115,1115,0
|
|
20241205,162600,1097798366,1115,1115,1115,1115,0
|
|
20241205,162500,1097798366,1115,1115,1115,1115,0
|
|
20241205,162400,1097798366,1115,1115,1115,1115,0
|
|
20241205,162300,1097798366,1115,1115,1115,1115,0
|
|
20241205,162200,1097798366,1115,1115,1115,1115,0
|
|
20241205,162100,1097798366,1115,1115,1115,1115,0
|
|
20241205,162000,1097798366,1115,1115,1115,1115,0
|
|
20241205,161900,1097798366,1115,1115,1115,1115,0
|
|
20241205,161800,1097798366,1115,1115,1115,1115,0
|
|
20241205,161700,1097798366,1115,1115,1115,1115,0
|
|
20241205,161600,1097798366,1115,1115,1115,1115,0
|
|
20241205,161500,1097798366,1115,1115,1115,1115,0
|
|
20241205,161400,1097798366,1115,1115,1115,1115,0
|
|
20241205,161300,1097798366,1115,1115,1115,1115,0
|
|
20241205,161200,1097798366,1115,1115,1115,1115,0
|
|
20241205,161100,1097798366,1115,1115,1115,1115,0
|
|
20241205,161000,1097798366,1115,1115,1115,1115,0
|
|
20241205,160900,1097798366,1115,1115,1115,1115,0
|
|
20241205,160800,1097798366,1115,1115,1115,1115,0
|
|
20241205,160700,1097798366,1115,1115,1115,1115,0
|
|
20241205,160600,1097798366,1115,1115,1115,1115,0
|
|
20241205,160500,1097798366,1115,1115,1115,1115,0
|
|
20241205,160400,1097798366,1115,1115,1115,1115,0
|
|
20241205,160300,1097798366,1115,1115,1115,1115,0
|
|
20241205,160200,1097798366,1115,1115,1115,1115,0
|
|
20241205,160100,1097798366,1115,1115,1115,1115,0
|
|
20241205,160000,1097798366,1115,1115,1115,1115,0
|
|
20241205,155900,1097798366,1115,1115,1115,1115,0
|
|
20241205,155800,1097798366,1115,1115,1115,1115,18944
|
|
20241205,155700,1097798366,1115,1115,1115,1115,0
|
|
20241205,155600,1097798366,1115,1115,1115,1115,0
|
|
20241205,155500,1097798366,1115,1115,1115,1115,0
|
|
20241205,155400,1097798366,1115,1115,1115,1115,0
|
|
20241205,155300,1097798366,1115,1115,1115,1115,0
|
|
20241205,155200,1097798366,1115,1115,1115,1115,0
|
|
20241205,155100,1097798366,1115,1115,1115,1115,0
|
|
20241205,155000,1097798366,1115,1115,1115,1115,0
|
|
20241205,154900,1097798366,1115,1115,1115,1115,0
|
|
20241205,154800,1097798366,1115,1115,1115,1115,0
|
|
20241205,154700,1097798366,1115,1115,1115,1115,0
|
|
20241205,154600,1097798366,1115,1115,1115,1115,0
|
|
20241205,154500,1097798366,1115,1115,1115,1115,0
|
|
20241205,154400,1097798366,1115,1115,1115,1115,0
|
|
20241205,154300,1097798366,1115,1115,1115,1115,0
|
|
20241205,154200,1097798366,1115,1115,1115,1115,0
|
|
20241205,154100,1097798366,1115,1115,1115,1115,0
|
|
20241205,154000,1097798366,1115,1115,1115,1115,0
|
|
20241205,153900,1097798366,1115,1115,1115,1115,0
|
|
20241205,153800,1097798366,1115,1115,1115,1115,0
|
|
20241205,153700,1097798366,1115,1115,1115,1115,0
|
|
20241205,153600,1097798366,1115,1115,1115,1115,0
|
|
20241205,153500,1097798366,1115,1115,1115,1115,0
|
|
20241205,153400,1097798366,1115,1115,1115,1115,0
|
|
20241205,153300,1097798366,1115,1115,1115,1115,0
|
|
20241205,153200,1097798366,1115,1115,1115,1115,0
|
|
20241205,153100,1097798366,1115,1115,1115,1115,0
|
|
20241205,153000,1097798366,1115,1115,1115,1115,18944
|
|
20241205,152900,1076675806,1122,1122,1122,1122,0
|
|
20241205,152800,1076675806,1122,1122,1122,1122,0
|
|
20241205,152700,1076675806,1122,1122,1122,1122,0
|
|
20241205,152600,1076675806,1122,1122,1122,1122,0
|
|
20241205,152500,1076675806,1122,1122,1122,1122,0
|
|
20241205,152400,1076675806,1122,1122,1122,1122,0
|
|
20241205,152300,1076675806,1122,1122,1122,1122,0
|
|
20241205,152200,1076675806,1122,1122,1122,1122,0
|
|
20241205,152100,1076675806,1122,1122,1122,1122,0
|
|
20241205,152000,1076675806,1122,1122,1122,1122,0
|
|
20241205,151900,1076675806,1122,1119,1122,1115,4326
|
|
20241205,151800,1071843597,1119,1120,1122,1119,405
|
|
20241205,151700,1071389519,1120,1121,1121,1120,606
|
|
20241205,151600,1070710279,1115,1122,1122,1115,11995
|
|
20241205,151500,1057317557,1121,1121,1121,1121,814
|
|
20241205,151400,1056405063,1121,1122,1122,1121,1207
|
|
20241205,151300,1055051048,1122,1122,1122,1121,696
|
|
20241205,151200,1054270144,1122,1122,1122,1122,622
|
|
20241205,151100,1053572260,1122,1121,1122,1121,653
|
|
20241205,151000,1052839817,1121,1120,1121,1120,715
|
|
20241205,150900,1052038672,1119,1120,1120,1119,795
|
|
20241205,150800,1051148372,1120,1120,1120,1119,1630
|
|
20241205,150700,1049323793,1120,1120,1120,1120,609
|
|
20241205,150600,1048641713,1120,1119,1120,1118,724
|
|
20241205,150500,1047831411,1119,1119,1119,1119,522
|
|
20241205,150400,1047247293,1118,1118,1118,1118,0
|
|
20241205,150300,1047247293,1118,1118,1118,1118,340
|
|
20241205,150200,1046867173,1117,1117,1117,1117,6407
|
|
20241205,150100,1039710554,1117,1117,1117,1117,0
|
|
20241205,150000,1039710554,1117,1115,1117,1115,220
|
|
20241205,145900,1039464982,1115,1117,1117,1115,2459
|
|
20241205,145800,1036720763,1117,1116,1117,1116,499
|
|
20241205,145700,1036163877,1116,1117,1117,1116,255
|
|
20241205,145600,1035879134,1117,1117,1117,1117,213
|
|
20241205,145500,1035641213,1117,1117,1117,1117,365
|
|
20241205,145400,1035233508,1117,1117,1117,1117,359
|
|
20241205,145300,1034832505,1117,1116,1117,1116,550
|
|
20241205,145200,1034218235,1116,1116,1116,1115,1562
|
|
20241205,145100,1032475230,1116,1116,1116,1116,3006
|
|
20241205,145000,1029120534,1116,1116,1117,1116,617
|
|
20241205,144900,1028431945,1116,1117,1117,1116,2730
|
|
20241205,144800,1025384535,1116,1116,1116,1116,3833
|
|
20241205,144700,1021106907,1117,1117,1117,1117,11597
|
|
20241205,144600,1008153058,1117,1118,1118,1117,673
|
|
20241205,144500,1007401316,1118,1118,1118,1118,2271
|
|
20241205,144400,1004862338,1118,1119,1119,1118,468
|
|
20241205,144300,1004338746,1118,1119,1119,1118,5252
|
|
20241205,144200,998465517,1120,1120,1120,1119,455
|
|
20241205,144100,997956317,1120,1120,1120,1119,23
|
|
20241205,144000,997930558,1119,1120,1120,1119,14
|
|
20241205,143900,997914891,1120,1120,1120,1120,484
|
|
20241205,143800,997372811,1120,1120,1120,1120,200
|
|
20241205,143700,997148811,1120,1120,1120,1120,1
|
|
20241205,143600,997147691,1119,1121,1121,1119,6489
|
|
20241205,143500,989884472,1120,1120,1120,1120,0
|
|
20241205,143400,989884472,1120,1120,1120,1120,0
|
|
20241205,143300,989884472,1120,1121,1121,1120,22237
|
|
20241205,143200,964977539,1121,1121,1121,1120,2548
|
|
20241205,143100,962121232,1121,1121,1121,1121,1000
|
|
20241205,143000,961000232,1122,1122,1122,1122,18
|
|
20241205,142900,960980036,1122,1122,1122,1122,2673
|
|
20241205,142800,957980930,1123,1124,1124,1122,3404
|
|
20241205,142700,954158653,1124,1124,1124,1124,0
|
|
20241205,142600,954158653,1124,1124,1124,1124,0
|
|
20241205,142500,954158653,1124,1124,1124,1124,47
|
|
20241205,142400,954105825,1124,1124,1124,1124,13
|
|
20241205,142300,954091213,1124,1124,1124,1124,1000
|
|
20241205,142200,952967213,1124,1123,1124,1123,382
|
|
20241205,142100,952537912,1124,1124,1124,1124,250
|
|
20241205,142000,952256912,1124,1124,1124,1124,0
|
|
20241205,141900,952256912,1124,1124,1124,1124,9508
|
|
20241205,141800,941569920,1124,1124,1124,1124,1000
|
|
20241205,141700,940445920,1124,1124,1124,1124,0
|
|
20241205,141600,940445920,1124,1124,1124,1124,120
|
|
20241205,141500,940311040,1123,1123,1123,1123,850
|
|
20241205,141400,939356490,1124,1123,1124,1123,322
|
|
20241205,141300,938994748,1124,1124,1124,1124,0
|
|
20241205,141200,938994748,1124,1124,1124,1124,300
|
|
20241205,141100,938657548,1124,1124,1124,1124,0
|
|
20241205,141000,938657548,1124,1124,1124,1124,0
|
|
20241205,140900,938657548,1124,1124,1124,1124,0
|
|
20241205,140800,938657548,1124,1123,1124,1123,2771
|
|
20241205,140700,935543039,1123,1123,1123,1122,2124
|
|
20241205,140600,933157797,1123,1123,1123,1122,10775
|
|
20241205,140500,921067894,1122,1124,1124,1122,1021
|
|
20241205,140400,919922330,1124,1123,1124,1123,3000
|
|
20241205,140300,916550434,1123,1121,1123,1121,1252
|
|
20241205,140200,915145791,1120,1120,1120,1120,0
|
|
20241205,140100,915145791,1120,1120,1120,1120,1
|
|
20241205,140000,915144671,1120,1120,1120,1120,420
|
|
20241205,135900,914674271,1120,1120,1121,1119,8024
|
|
20241205,135800,905686911,1120,1120,1120,1120,1100
|
|
20241205,135700,904454911,1120,1121,1121,1120,609
|
|
20241205,135600,903772322,1120,1121,1121,1120,1827
|
|
20241205,135500,901725582,1121,1121,1121,1121,1006
|
|
20241205,135400,900597856,1121,1121,1121,1121,1500
|
|
20241205,135300,898916356,1122,1122,1122,1122,7
|
|
20241205,135200,898908502,1121,1120,1121,1119,6788
|
|
20241205,135100,891305954,1121,1119,1121,1119,2122
|
|
20241205,135000,888929113,1119,1119,1119,1119,0
|
|
20241205,134900,888929113,1119,1119,1119,1119,2304
|
|
20241205,134800,886350937,1119,1120,1120,1119,109
|
|
20241205,134700,886228957,1120,1120,1120,1120,21
|
|
20241205,134600,886205437,1120,1120,1120,1120,11
|
|
20241205,134500,886193117,1120,1120,1120,1120,1
|
|
20241205,134400,886191997,1120,1120,1120,1120,5
|
|
20241205,134300,886186397,1120,1120,1120,1120,12
|
|
20241205,134200,886172957,1120,1120,1120,1120,5
|
|
20241205,134100,886167357,1120,1120,1120,1120,100
|
|
20241205,134000,886055357,1120,1121,1121,1120,124
|
|
20241205,133900,885916474,1121,1120,1121,1120,235
|
|
20241205,133800,885653077,1120,1120,1120,1120,80
|
|
20241205,133700,885563477,1120,1123,1124,1120,301
|
|
20241205,133600,885225384,1120,1120,1120,1120,9
|
|
20241205,133500,885215304,1120,1123,1123,1120,10112
|
|
20241205,133400,873859864,1123,1122,1123,1120,1301
|
|
20241205,133300,872402378,1123,1121,1123,1121,969
|
|
20241205,133200,871315845,1120,1120,1120,1120,102
|
|
20241205,133100,871201605,1120,1120,1120,1120,100
|
|
20241205,133000,871089605,1119,1119,1119,1119,531
|
|
20241205,132900,870495416,1119,1121,1121,1119,470
|
|
20241205,132800,869969085,1121,1121,1121,1121,1000
|
|
20241205,132700,868848085,1120,1120,1120,1120,635
|
|
20241205,132600,868136885,1121,1121,1121,1121,20
|
|
20241205,132500,868114465,1120,1120,1120,1120,231
|
|
20241205,132400,867855745,1119,1119,1119,1119,641
|
|
20241205,132300,867138466,1119,1119,1119,1119,0
|
|
20241205,132200,867138466,1119,1119,1119,1119,305
|
|
20241205,132100,866797171,1120,1119,1120,1119,512
|
|
20241205,132000,866223743,1119,1119,1119,1119,95
|
|
20241205,131900,866117438,1120,1119,1120,1119,141
|
|
20241205,131800,865959609,1119,1119,1119,1119,103
|
|
20241205,131700,865844352,1119,1121,1121,1119,12691
|
|
20241205,131600,851631005,1120,1120,1120,1120,70
|
|
20241205,131500,851552605,1120,1121,1121,1120,844
|
|
20241205,131400,850607125,1121,1121,1121,1121,100
|
|
20241205,131300,850495025,1120,1120,1120,1120,0
|
|
20241205,131200,850495025,1120,1121,1121,1120,901
|
|
20241205,131100,849485904,1120,1120,1120,1120,60
|
|
20241205,131000,849418704,1121,1121,1121,1121,20
|
|
20241205,130900,849396284,1121,1121,1121,1121,1040
|
|
20241205,130800,848230444,1121,1121,1121,1121,0
|
|
20241205,130700,848230444,1121,1121,1122,1121,7444
|
|
20241205,130600,839885719,1122,1122,1122,1121,7661
|
|
20241205,130500,831297736,1122,1123,1123,1122,989
|
|
20241205,130400,830188077,1123,1124,1124,1123,1580
|
|
20241205,130300,828413725,1124,1124,1124,1124,167
|
|
20241205,130200,828226017,1124,1124,1124,1124,5
|
|
20241205,130100,828220397,1124,1124,1124,1124,10
|
|
20241205,130000,828209157,1124,1125,1125,1124,2390
|
|
20241205,125900,825521102,1126,1125,1126,1125,454
|
|
20241205,125800,825010252,1125,1125,1126,1125,161
|
|
20241205,125700,824829118,1125,1125,1126,1125,5
|
|
20241205,125600,824823492,1125,1126,1126,1125,458
|
|
20241205,125500,824308241,1126,1126,1126,1126,1
|
|
20241205,125400,824307115,1127,1127,1127,1127,4
|
|
20241205,125300,824302607,1127,1126,1127,1125,1074
|
|
20241205,125200,823093293,1126,1127,1127,1126,101
|
|
20241205,125100,822979557,1127,1129,1129,1127,3296
|
|
20241205,125000,819262887,1128,1128,1128,1128,143
|
|
20241205,124900,819101583,1129,1129,1129,1129,0
|
|
20241205,124800,819101583,1129,1128,1129,1128,2068
|
|
20241205,124700,816768858,1128,1128,1128,1128,101
|
|
20241205,124600,816654930,1127,1127,1129,1127,1269
|
|
20241205,124500,815222259,1129,1127,1129,1127,125
|
|
20241205,124400,815081381,1129,1128,1129,1128,75
|
|
20241205,124300,814996721,1129,1128,1129,1128,139
|
|
20241205,124200,814839920,1127,1127,1127,1127,100
|
|
20241205,124100,814727220,1128,1128,1128,1128,112
|
|
20241205,124000,814600884,1129,1129,1129,1129,9
|
|
20241205,123900,814590723,1129,1129,1129,1128,235
|
|
20241205,123800,814325541,1128,1128,1128,1128,0
|
|
20241205,123700,814325541,1128,1128,1128,1128,12
|
|
20241205,123600,814312005,1128,1128,1128,1128,383
|
|
20241205,123500,813879981,1128,1127,1128,1127,176
|
|
20241205,123400,813681524,1127,1128,1128,1127,311
|
|
20241205,123300,813330967,1127,1127,1127,1127,300
|
|
20241205,123200,812992867,1127,1127,1127,1127,55
|
|
20241205,123100,812930882,1127,1127,1127,1127,0
|
|
20241205,123000,812930882,1127,1127,1127,1127,806
|
|
20241205,122900,812022520,1127,1127,1127,1127,209
|
|
20241205,122800,811786977,1127,1127,1127,1127,30
|
|
20241205,122700,811753167,1126,1126,1126,1126,265
|
|
20241205,122600,811454777,1127,1127,1127,1127,100
|
|
20241205,122500,811342077,1126,1126,1126,1126,20
|
|
20241205,122400,811319557,1126,1126,1126,1126,14
|
|
20241205,122300,811303793,1126,1125,1128,1124,15428
|
|
20241205,122200,793946787,1125,1125,1125,1125,2010
|
|
20241205,122100,791685537,1125,1126,1126,1125,5034
|
|
20241205,122000,786019842,1126,1126,1126,1126,1002
|
|
20241205,121900,784891590,1126,1130,1131,1126,6034
|
|
20241205,121800,778093334,1131,1130,1131,1129,1900
|
|
20241205,121700,775946134,1130,1130,1130,1130,0
|
|
20241205,121600,775946134,1130,1130,1130,1130,517
|
|
20241205,121500,775361924,1131,1131,1131,1131,0
|
|
20241205,121400,775361924,1131,1130,1131,1130,2461
|
|
20241205,121300,772580985,1130,1130,1130,1130,0
|
|
20241205,121200,772580985,1130,1130,1130,1130,1
|
|
20241205,121100,772579855,1130,1130,1130,1130,0
|
|
20241205,121000,772579855,1130,1130,1130,1130,997
|
|
20241205,120900,771453245,1132,1132,1132,1132,1659
|
|
20241205,120800,769575257,1129,1129,1129,1129,0
|
|
20241205,120700,769575257,1129,1129,1129,1129,0
|
|
20241205,120600,769575257,1129,1131,1131,1129,3334
|
|
20241205,120500,765806879,1132,1132,1132,1132,0
|
|
20241205,120400,765806879,1132,1131,1132,1130,1507
|
|
20241205,120300,764102723,1131,1131,1131,1131,827
|
|
20241205,120200,763167386,1131,1131,1131,1131,400
|
|
20241205,120100,762714986,1131,1132,1132,1131,167
|
|
20241205,120000,762525943,1132,1132,1132,1132,11
|
|
20241205,115900,762513491,1132,1132,1132,1132,0
|
|
20241205,115800,762513491,1132,1131,1132,1131,10402
|
|
20241205,115700,750740106,1130,1130,1130,1130,94
|
|
20241205,115600,750633886,1130,1131,1131,1130,421
|
|
20241205,115500,750158051,1131,1131,1131,1131,10
|
|
20241205,115400,750146741,1131,1131,1131,1131,17
|
|
20241205,115300,750127514,1131,1131,1131,1131,2000
|
|
20241205,115200,747865514,1130,1130,1130,1130,2
|
|
20241205,115100,747863254,1130,1131,1131,1130,437
|
|
20241205,115000,747369334,1131,1131,1131,1131,1010
|
|
20241205,114900,746227024,1130,1130,1130,1130,1000
|
|
20241205,114800,745097024,1130,1130,1130,1130,191
|
|
20241205,114700,744881194,1131,1131,1131,1131,1246
|
|
20241205,114600,743471968,1130,1130,1130,1130,716
|
|
20241205,114500,742662888,1129,1128,1129,1127,595
|
|
20241205,114400,741991630,1128,1128,1128,1127,23
|
|
20241205,114300,741965687,1128,1127,1128,1127,2094
|
|
20241205,114200,739605644,1127,1127,1127,1127,0
|
|
20241205,114100,739605644,1127,1127,1127,1127,185
|
|
20241205,114000,739397149,1130,1130,1130,1130,127
|
|
20241205,113900,739253639,1130,1130,1130,1130,6
|
|
20241205,113800,739246859,1127,1127,1127,1127,88
|
|
20241205,113700,739147683,1129,1129,1129,1129,0
|
|
20241205,113600,739147683,1129,1127,1129,1127,1494
|
|
20241205,113500,737461171,1127,1127,1130,1127,3106
|
|
20241205,113400,733960622,1127,1127,1127,1127,68
|
|
20241205,113300,733883986,1127,1129,1129,1126,8996
|
|
20241205,113200,723749791,1128,1128,1128,1128,177
|
|
20241205,113100,723550135,1128,1127,1131,1127,1090
|
|
20241205,113000,722320693,1128,1129,1131,1128,3185
|
|
20241205,112900,718724935,1129,1132,1132,1129,1055
|
|
20241205,112800,717532765,1131,1132,1132,1131,110
|
|
20241205,112700,717408341,1130,1132,1132,1130,233
|
|
20241205,112600,717144651,1132,1132,1132,1132,27
|
|
20241205,112500,717114087,1130,1131,1131,1130,947
|
|
20241205,112400,716043101,1132,1131,1132,1131,127
|
|
20241205,112300,715899461,1131,1131,1131,1131,30
|
|
20241205,112200,715865531,1131,1131,1131,1131,20
|
|
20241205,112100,715842911,1131,1131,1131,1131,27
|
|
20241205,112000,715812374,1129,1129,1129,1129,0
|
|
20241205,111900,715812374,1129,1129,1129,1129,0
|
|
20241205,111800,715812374,1129,1129,1129,1129,1
|
|
20241205,111700,715811245,1129,1129,1129,1129,1
|
|
20241205,111600,715810116,1129,1131,1131,1129,182
|
|
20241205,111500,715604374,1131,1131,1131,1131,0
|
|
20241205,111400,715604374,1131,1129,1131,1127,5200
|
|
20241205,111300,709734220,1129,1129,1129,1129,1
|
|
20241205,111200,709733091,1129,1130,1130,1129,626
|
|
20241205,111100,709026273,1131,1131,1131,1131,10
|
|
20241205,111000,709014963,1129,1129,1129,1129,0
|
|
20241205,110900,709014963,1129,1130,1130,1129,3071
|
|
20241205,110800,705544904,1130,1130,1130,1130,3
|
|
20241205,110700,705541514,1129,1130,1130,1129,25
|
|
20241205,110600,705513269,1130,1130,1130,1130,10
|
|
20241205,110500,705501969,1129,1129,1129,1129,448
|
|
20241205,110400,704996177,1129,1129,1129,1129,91
|
|
20241205,110300,704893438,1129,1129,1129,1129,1
|
|
20241205,110200,704892309,1128,1130,1130,1128,106
|
|
20241205,110100,704772563,1130,1129,1130,1129,15
|
|
20241205,110000,704755619,1128,1128,1128,1128,65
|
|
20241205,105900,704682299,1128,1128,1128,1128,65
|
|
20241205,105800,704608979,1128,1128,1128,1128,131
|
|
20241205,105700,704461211,1128,1128,1128,1128,140
|
|
20241205,105600,704303291,1130,1128,1130,1128,242
|
|
20241205,105500,704030295,1128,1128,1128,1128,94
|
|
20241205,105400,703924263,1132,1129,1132,1128,1238
|
|
20241205,105300,702526559,1134,1131,1134,1129,4927
|
|
20241205,105200,696955678,1134,1134,1134,1134,10
|
|
20241205,105100,696944338,1131,1130,1131,1130,721
|
|
20241205,105000,696129328,1130,1133,1134,1130,2804
|
|
20241205,104900,692957500,1134,1134,1134,1134,19
|
|
20241205,104800,692935954,1133,1133,1133,1133,56
|
|
20241205,104700,692872506,1133,1134,1134,1133,244
|
|
20241205,104600,692595993,1133,1133,1133,1133,94
|
|
20241205,104500,692489491,1133,1133,1133,1133,75
|
|
20241205,104400,692404516,1133,1133,1133,1133,534
|
|
20241205,104300,691799494,1133,1133,1133,1133,218
|
|
20241205,104200,691552500,1133,1133,1133,1133,48
|
|
20241205,104100,691498116,1133,1133,1133,1133,10
|
|
20241205,104000,691486786,1133,1133,1133,1133,88
|
|
20241205,103900,691387082,1133,1133,1133,1133,2295
|
|
20241205,103800,688786847,1130,1130,1130,1130,150
|
|
20241205,103700,688617347,1130,1133,1133,1130,74
|
|
20241205,103600,688533565,1133,1133,1133,1133,1
|
|
20241205,103500,688532432,1129,1129,1129,1129,0
|
|
20241205,103400,688532432,1129,1130,1130,1129,6353
|
|
20241205,103300,681353562,1130,1130,1130,1130,180
|
|
20241205,103200,681150162,1133,1133,1133,1133,9
|
|
20241205,103100,681139965,1130,1132,1132,1130,9264
|
|
20241205,103000,670668761,1132,1130,1132,1130,5146
|
|
20241205,102900,664846289,1131,1131,1131,1131,2
|
|
20241205,102800,664844027,1132,1132,1132,1132,120
|
|
20241205,102700,664708187,1132,1130,1132,1130,859
|
|
20241205,102600,663737321,1130,1130,1130,1130,70
|
|
20241205,102500,663658221,1130,1134,1134,1130,10004
|
|
20241205,102400,652351753,1131,1131,1131,1131,0
|
|
20241205,102300,652351753,1131,1134,1134,1131,707
|
|
20241205,102200,651551488,1134,1134,1134,1130,1168
|
|
20241205,102100,650228423,1135,1135,1135,1135,144
|
|
20241205,102000,650064983,1135,1137,1137,1135,1795
|
|
20241205,101900,648027070,1136,1137,1137,1136,2072
|
|
20241205,101800,645673151,1137,1137,1137,1137,1
|
|
20241205,101700,645672014,1137,1136,1137,1136,483
|
|
20241205,101600,645123317,1137,1137,1137,1136,8019
|
|
20241205,101500,636012954,1138,1138,1138,1138,2556
|
|
20241205,101400,633104226,1139,1139,1139,1139,100
|
|
20241205,101300,632990326,1139,1140,1140,1139,140
|
|
20241205,101200,632830856,1140,1139,1140,1138,3248
|
|
20241205,101100,629128520,1140,1138,1140,1138,1500
|
|
20241205,101000,627419766,1139,1139,1139,1138,2183
|
|
20241205,100900,624933439,1139,1138,1139,1138,955
|
|
20241205,100800,623845695,1138,1139,1139,1138,104
|
|
20241205,100700,623727326,1139,1139,1139,1139,131
|
|
20241205,100600,623578117,1139,1138,1140,1138,3650
|
|
20241205,100500,619420854,1138,1137,1138,1137,433
|
|
20241205,100400,618928350,1137,1136,1137,1136,85
|
|
20241205,100300,618831788,1134,1134,1134,1134,1477
|
|
20241205,100200,617156870,1134,1134,1134,1129,7669
|
|
20241205,100100,608486808,1134,1135,1135,1131,11373
|
|
20241205,100000,595608281,1135,1136,1136,1135,1620
|
|
20241205,095900,593769271,1137,1136,1137,1136,330
|
|
20241205,095800,593394366,1137,1137,1137,1137,181
|
|
20241205,095700,593188569,1136,1136,1136,1136,20
|
|
20241205,095600,593165849,1135,1135,1135,1135,32
|
|
20241205,095500,593129529,1135,1135,1135,1135,1728
|
|
20241205,095400,591168249,1138,1136,1138,1135,205
|
|
20241205,095300,590935417,1136,1137,1139,1136,799
|
|
20241205,095200,590027603,1138,1138,1138,1136,167
|
|
20241205,095100,589837657,1137,1135,1137,1135,417
|
|
20241205,095000,589363880,1134,1134,1134,1134,182
|
|
20241205,094900,589157492,1134,1135,1135,1134,30
|
|
20241205,094800,589123471,1138,1132,1138,1132,10
|
|
20241205,094700,589112097,1132,1134,1134,1132,850
|
|
20241205,094600,588148460,1134,1137,1140,1134,6260
|
|
20241205,094500,581032701,1136,1138,1140,1136,8920
|
|
20241205,094400,570870369,1139,1140,1141,1138,4101
|
|
20241205,094300,566196757,1140,1136,1140,1136,29035
|
|
20241205,094200,533180770,1134,1132,1136,1132,5471
|
|
20241205,094100,526973664,1133,1130,1133,1130,2607
|
|
20241205,094000,524022978,1130,1127,1131,1127,11463
|
|
20241205,093900,511098449,1127,1125,1127,1124,4146
|
|
20241205,093800,506432793,1125,1123,1125,1122,1256
|
|
20241205,093700,505023073,1125,1125,1125,1125,1100
|
|
20241205,093600,503785573,1122,1122,1122,1122,1
|
|
20241205,093500,503784451,1125,1125,1125,1125,1131
|
|
20241205,093400,502512076,1125,1125,1125,1125,34
|
|
20241205,093300,502473826,1125,1125,1125,1125,238
|
|
20241205,093200,502206076,1125,1124,1125,1124,1258
|
|
20241205,093100,500791927,1124,1124,1125,1121,1009
|
|
20241205,093000,499657923,1124,1123,1124,1120,2123
|
|
20241205,092900,497277013,1123,1120,1123,1120,1170
|
|
20241205,092800,495963953,1119,1122,1122,1119,2356
|
|
20241205,092700,493324126,1122,1119,1122,1119,5643
|
|
20241205,092600,486993210,1123,1119,1123,1119,5123
|
|
20241205,092500,481255400,1119,1119,1119,1118,2473
|
|
20241205,092400,478489113,1119,1116,1119,1116,3891
|
|
20241205,092300,474144597,1116,1117,1118,1116,4243
|
|
20241205,092200,469409230,1116,1117,1117,1116,1261
|
|
20241205,092100,468000694,1115,1116,1116,1115,3352
|
|
20241205,092000,464262769,1117,1118,1118,1116,12847
|
|
20241205,091900,449922043,1118,1120,1123,1117,1327
|
|
20241205,091800,448436341,1124,1115,1124,1114,884
|
|
20241205,091700,447448199,1114,1114,1114,1114,4720
|
|
20241205,091600,442190119,1114,1114,1115,1113,4770
|
|
20241205,091500,436876468,1113,1114,1114,1111,16360
|
|
20241205,091400,418686404,1114,1115,1123,1111,29297
|
|
20241205,091300,386066547,1115,1120,1121,1115,18149
|
|
20241205,091200,365801598,1120,1127,1127,1119,24740
|
|
20241205,091100,338065304,1127,1122,1130,1121,7489
|
|
20241205,091000,329654346,1123,1122,1127,1120,8198
|
|
20241205,090900,320456861,1124,1130,1130,1120,20607
|
|
20241205,090800,297296935,1130,1137,1137,1129,13354
|
|
20241205,090700,282196505,1137,1133,1137,1133,3747
|
|
20241205,090600,277937616,1133,1141,1141,1131,31076
|
|
20241205,090500,242595630,1141,1145,1145,1141,497
|
|
20241205,090400,242027029,1143,1144,1150,1142,5916
|
|
20241205,090300,235256257,1150,1152,1152,1150,100
|
|
20241205,090200,235141237,1153,1146,1153,1146,4300
|
|
20241205,090100,230197401,1147,1139,1148,1139,46945
|
|
20241205,090000,176669647,1140,1140,1146,1140,154865
|