601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185800,1269767767,1108,1108,1108,1108,28356
|
|
20241206,185700,1269767767,1108,1108,1108,1108,0
|
|
20241206,185600,1269767767,1108,1108,1108,1108,0
|
|
20241206,185500,1269767767,1108,1108,1108,1108,0
|
|
20241206,185400,1269767767,1108,1108,1108,1108,0
|
|
20241206,185300,1269767767,1108,1108,1108,1108,0
|
|
20241206,185200,1269767767,1108,1108,1108,1108,0
|
|
20241206,185100,1269767767,1108,1108,1108,1108,0
|
|
20241206,185000,1269767767,1108,1108,1108,1108,0
|
|
20241206,184900,1269767767,1108,1108,1108,1108,0
|
|
20241206,184800,1269767767,1108,1108,1108,1108,0
|
|
20241206,184700,1269767767,1108,1108,1108,1108,0
|
|
20241206,184600,1269767767,1108,1108,1108,1108,0
|
|
20241206,184500,1269767767,1108,1108,1108,1108,0
|
|
20241206,184400,1269767767,1108,1108,1108,1108,0
|
|
20241206,184300,1269767767,1108,1108,1108,1108,0
|
|
20241206,184200,1269767767,1108,1108,1108,1108,0
|
|
20241206,184100,1269767767,1108,1108,1108,1108,0
|
|
20241206,184000,1269767767,1108,1108,1108,1108,0
|
|
20241206,183900,1269767767,1108,1108,1108,1108,0
|
|
20241206,183800,1269767767,1108,1108,1108,1108,0
|
|
20241206,183700,1269767767,1108,1108,1108,1108,0
|
|
20241206,183600,1269767767,1108,1108,1108,1108,0
|
|
20241206,183500,1269767767,1108,1108,1108,1108,0
|
|
20241206,183400,1269767767,1108,1108,1108,1108,0
|
|
20241206,183300,1269767767,1108,1108,1108,1108,0
|
|
20241206,183200,1269767767,1108,1108,1108,1108,0
|
|
20241206,183100,1269767767,1108,1108,1108,1108,0
|
|
20241206,183000,1269767767,1108,1108,1108,1108,0
|
|
20241206,182900,1269767767,1108,1108,1108,1108,0
|
|
20241206,182800,1269767767,1108,1108,1108,1108,28356
|
|
20241206,182700,1269767767,1108,1108,1108,1108,0
|
|
20241206,182600,1269767767,1108,1108,1108,1108,0
|
|
20241206,182500,1269767767,1108,1108,1108,1108,0
|
|
20241206,182400,1269767767,1108,1108,1108,1108,0
|
|
20241206,182300,1269767767,1108,1108,1108,1108,0
|
|
20241206,182200,1269767767,1108,1108,1108,1108,0
|
|
20241206,182100,1269767767,1108,1108,1108,1108,0
|
|
20241206,182000,1269767767,1108,1108,1108,1108,0
|
|
20241206,181900,1269767767,1108,1108,1108,1108,0
|
|
20241206,181800,1269767767,1108,1108,1108,1108,0
|
|
20241206,181700,1269767767,1108,1108,1108,1108,0
|
|
20241206,181600,1269767767,1108,1108,1108,1108,0
|
|
20241206,181500,1269767767,1108,1108,1108,1108,0
|
|
20241206,181400,1269767767,1108,1108,1108,1108,0
|
|
20241206,181300,1269767767,1108,1108,1108,1108,0
|
|
20241206,181200,1269767767,1108,1108,1108,1108,0
|
|
20241206,181100,1269767767,1108,1108,1108,1108,0
|
|
20241206,181000,1269767767,1108,1108,1108,1108,0
|
|
20241206,180900,1269767767,1108,1108,1108,1108,0
|
|
20241206,180800,1269767767,1108,1108,1108,1108,0
|
|
20241206,180700,1269767767,1108,1108,1108,1108,0
|
|
20241206,180600,1269767767,1108,1108,1108,1108,0
|
|
20241206,180500,1269767767,1108,1108,1108,1108,0
|
|
20241206,180400,1269767767,1108,1108,1108,1108,0
|
|
20241206,180300,1269767767,1108,1108,1108,1108,0
|
|
20241206,180200,1269767767,1108,1108,1108,1108,0
|
|
20241206,180100,1269767767,1108,1108,1108,1108,0
|
|
20241206,180000,1269767767,1108,1108,1108,1108,0
|
|
20241206,175900,1269767767,1108,1108,1108,1108,0
|
|
20241206,175800,1269767767,1108,1108,1108,1108,28356
|
|
20241206,175700,1269767767,1108,1108,1108,1108,0
|
|
20241206,175600,1269767767,1108,1108,1108,1108,0
|
|
20241206,175500,1269767767,1108,1108,1108,1108,0
|
|
20241206,175400,1269767767,1108,1108,1108,1108,0
|
|
20241206,175300,1269767767,1108,1108,1108,1108,0
|
|
20241206,175200,1269767767,1108,1108,1108,1108,0
|
|
20241206,175100,1269767767,1108,1108,1108,1108,0
|
|
20241206,175000,1269767767,1108,1108,1108,1108,0
|
|
20241206,174900,1269767767,1108,1108,1108,1108,0
|
|
20241206,174800,1269767767,1108,1108,1108,1108,0
|
|
20241206,174700,1269767767,1108,1108,1108,1108,0
|
|
20241206,174600,1269767767,1108,1108,1108,1108,0
|
|
20241206,174500,1269767767,1108,1108,1108,1108,0
|
|
20241206,174400,1269767767,1108,1108,1108,1108,0
|
|
20241206,174300,1269767767,1108,1108,1108,1108,0
|
|
20241206,174200,1269767767,1108,1108,1108,1108,0
|
|
20241206,174100,1269767767,1108,1108,1108,1108,0
|
|
20241206,174000,1269767767,1108,1108,1108,1108,0
|
|
20241206,173900,1269767767,1108,1108,1108,1108,0
|
|
20241206,173800,1269767767,1108,1108,1108,1108,0
|
|
20241206,173700,1269767767,1108,1108,1108,1108,0
|
|
20241206,173600,1269767767,1108,1108,1108,1108,0
|
|
20241206,173500,1269767767,1108,1108,1108,1108,0
|
|
20241206,173400,1269767767,1108,1108,1108,1108,0
|
|
20241206,173300,1269767767,1108,1108,1108,1108,0
|
|
20241206,173200,1269767767,1108,1108,1108,1108,0
|
|
20241206,173100,1269767767,1108,1108,1108,1108,0
|
|
20241206,173000,1269767767,1108,1108,1108,1108,0
|
|
20241206,172900,1269767767,1108,1108,1108,1108,0
|
|
20241206,172800,1269767767,1108,1108,1108,1108,28356
|
|
20241206,172700,1269767767,1108,1108,1108,1108,0
|
|
20241206,172600,1269767767,1108,1108,1108,1108,0
|
|
20241206,172500,1269767767,1108,1108,1108,1108,0
|
|
20241206,172400,1269767767,1108,1108,1108,1108,0
|
|
20241206,172300,1269767767,1108,1108,1108,1108,0
|
|
20241206,172200,1269767767,1108,1108,1108,1108,0
|
|
20241206,172100,1269767767,1108,1108,1108,1108,0
|
|
20241206,172000,1269767767,1108,1108,1108,1108,0
|
|
20241206,171900,1269767767,1108,1108,1108,1108,0
|
|
20241206,171800,1269767767,1108,1108,1108,1108,0
|
|
20241206,171700,1269767767,1108,1108,1108,1108,0
|
|
20241206,171600,1269767767,1108,1108,1108,1108,0
|
|
20241206,171500,1269767767,1108,1108,1108,1108,0
|
|
20241206,171400,1269767767,1108,1108,1108,1108,0
|
|
20241206,171300,1269767767,1108,1108,1108,1108,0
|
|
20241206,171200,1269767767,1108,1108,1108,1108,0
|
|
20241206,171100,1269767767,1108,1108,1108,1108,0
|
|
20241206,171000,1269767767,1108,1108,1108,1108,0
|
|
20241206,170900,1269767767,1108,1108,1108,1108,0
|
|
20241206,170800,1269767767,1108,1108,1108,1108,0
|
|
20241206,170700,1269767767,1108,1108,1108,1108,0
|
|
20241206,170600,1269767767,1108,1108,1108,1108,0
|
|
20241206,170500,1269767767,1108,1108,1108,1108,0
|
|
20241206,170400,1269767767,1108,1108,1108,1108,0
|
|
20241206,170300,1269767767,1108,1108,1108,1108,0
|
|
20241206,170200,1269767767,1108,1108,1108,1108,0
|
|
20241206,170100,1269767767,1108,1108,1108,1108,0
|
|
20241206,170000,1269767767,1108,1108,1108,1108,0
|
|
20241206,165900,1269767767,1108,1108,1108,1108,0
|
|
20241206,165800,1269767767,1108,1108,1108,1108,28356
|
|
20241206,165700,1269767767,1108,1108,1108,1108,0
|
|
20241206,165600,1269767767,1108,1108,1108,1108,0
|
|
20241206,165500,1269767767,1108,1108,1108,1108,0
|
|
20241206,165400,1269767767,1108,1108,1108,1108,0
|
|
20241206,165300,1269767767,1108,1108,1108,1108,0
|
|
20241206,165200,1269767767,1108,1108,1108,1108,0
|
|
20241206,165100,1269767767,1108,1108,1108,1108,0
|
|
20241206,165000,1269767767,1108,1108,1108,1108,0
|
|
20241206,164900,1269767767,1108,1108,1108,1108,0
|
|
20241206,164800,1269767767,1108,1108,1108,1108,0
|
|
20241206,164700,1269767767,1108,1108,1108,1108,0
|
|
20241206,164600,1269767767,1108,1108,1108,1108,0
|
|
20241206,164500,1269767767,1108,1108,1108,1108,0
|
|
20241206,164400,1269767767,1108,1108,1108,1108,0
|
|
20241206,164300,1269767767,1108,1108,1108,1108,0
|
|
20241206,164200,1269767767,1108,1108,1108,1108,0
|
|
20241206,164100,1269767767,1108,1108,1108,1108,0
|
|
20241206,164000,1269767767,1108,1108,1108,1108,0
|
|
20241206,163900,1269767767,1108,1108,1108,1108,0
|
|
20241206,163800,1269767767,1108,1108,1108,1108,0
|
|
20241206,163700,1269767767,1108,1108,1108,1108,0
|
|
20241206,163600,1269767767,1108,1108,1108,1108,0
|
|
20241206,163500,1269767767,1108,1108,1108,1108,0
|
|
20241206,163400,1269767767,1108,1108,1108,1108,0
|
|
20241206,163300,1269767767,1108,1108,1108,1108,0
|
|
20241206,163200,1269767767,1108,1108,1108,1108,0
|
|
20241206,163100,1269767767,1108,1108,1108,1108,0
|
|
20241206,163000,1269767767,1108,1108,1108,1108,0
|
|
20241206,162900,1269767767,1108,1108,1108,1108,0
|
|
20241206,162800,1269767767,1108,1108,1108,1108,28356
|
|
20241206,162700,1269767767,1108,1108,1108,1108,0
|
|
20241206,162600,1269767767,1108,1108,1108,1108,0
|
|
20241206,162500,1269767767,1108,1108,1108,1108,0
|
|
20241206,162400,1269767767,1108,1108,1108,1108,0
|
|
20241206,162300,1269767767,1108,1108,1108,1108,0
|
|
20241206,162200,1269767767,1108,1108,1108,1108,0
|
|
20241206,162100,1269767767,1108,1108,1108,1108,0
|
|
20241206,162000,1269767767,1108,1108,1108,1108,0
|
|
20241206,161900,1269767767,1108,1108,1108,1108,0
|
|
20241206,161800,1269767767,1108,1108,1108,1108,0
|
|
20241206,161700,1269767767,1108,1108,1108,1108,0
|
|
20241206,161600,1269767767,1108,1108,1108,1108,0
|
|
20241206,161500,1269767767,1108,1108,1108,1108,0
|
|
20241206,161400,1269767767,1108,1108,1108,1108,0
|
|
20241206,161300,1269767767,1108,1108,1108,1108,0
|
|
20241206,161200,1269767767,1108,1108,1108,1108,0
|
|
20241206,161100,1269767767,1108,1108,1108,1108,0
|
|
20241206,161000,1269767767,1108,1108,1108,1108,0
|
|
20241206,160900,1269767767,1108,1108,1108,1108,0
|
|
20241206,160800,1269767767,1108,1108,1108,1108,0
|
|
20241206,160700,1269767767,1108,1108,1108,1108,0
|
|
20241206,160600,1269767767,1108,1108,1108,1108,0
|
|
20241206,160500,1269767767,1108,1108,1108,1108,0
|
|
20241206,160400,1269767767,1108,1108,1108,1108,0
|
|
20241206,160300,1269767767,1108,1108,1108,1108,0
|
|
20241206,160200,1269767767,1108,1108,1108,1108,0
|
|
20241206,160100,1269767767,1108,1108,1108,1108,0
|
|
20241206,160000,1269767767,1108,1108,1108,1108,0
|
|
20241206,155900,1269767767,1108,1108,1108,1108,0
|
|
20241206,155800,1269767767,1108,1108,1108,1108,28356
|
|
20241206,155700,1269767767,1108,1108,1108,1108,0
|
|
20241206,155600,1269767767,1108,1108,1108,1108,0
|
|
20241206,155500,1269767767,1108,1108,1108,1108,0
|
|
20241206,155400,1269767767,1108,1108,1108,1108,0
|
|
20241206,155300,1269767767,1108,1108,1108,1108,0
|
|
20241206,155200,1269767767,1108,1108,1108,1108,0
|
|
20241206,155100,1269767767,1108,1108,1108,1108,0
|
|
20241206,155000,1269767767,1108,1108,1108,1108,0
|
|
20241206,154900,1269767767,1108,1108,1108,1108,0
|
|
20241206,154800,1269767767,1108,1108,1108,1108,0
|
|
20241206,154700,1269767767,1108,1108,1108,1108,0
|
|
20241206,154600,1269767767,1108,1108,1108,1108,0
|
|
20241206,154500,1269767767,1108,1108,1108,1108,0
|
|
20241206,154400,1269767767,1108,1108,1108,1108,0
|
|
20241206,154300,1269767767,1108,1108,1108,1108,0
|
|
20241206,154200,1269767767,1108,1108,1108,1108,0
|
|
20241206,154100,1269767767,1108,1108,1108,1108,0
|
|
20241206,154000,1269767767,1108,1108,1108,1108,0
|
|
20241206,153900,1269767767,1108,1108,1108,1108,0
|
|
20241206,153800,1269767767,1108,1108,1108,1108,0
|
|
20241206,153700,1269767767,1108,1108,1108,1108,0
|
|
20241206,153600,1269767767,1108,1108,1108,1108,0
|
|
20241206,153500,1269767767,1108,1108,1108,1108,0
|
|
20241206,153400,1269767767,1108,1108,1108,1108,0
|
|
20241206,153300,1269767767,1108,1108,1108,1108,0
|
|
20241206,153200,1269767767,1108,1108,1108,1108,0
|
|
20241206,153100,1269767767,1108,1108,1108,1108,0
|
|
20241206,153000,1269767767,1108,1108,1108,1108,28356
|
|
20241206,152900,1238349319,1107,1107,1107,1107,0
|
|
20241206,152800,1238349319,1107,1107,1107,1107,0
|
|
20241206,152700,1238349319,1107,1107,1107,1107,0
|
|
20241206,152600,1238349319,1107,1107,1107,1107,0
|
|
20241206,152500,1238349319,1107,1107,1107,1107,0
|
|
20241206,152400,1238349319,1107,1107,1107,1107,0
|
|
20241206,152300,1238349319,1107,1107,1107,1107,0
|
|
20241206,152200,1238349319,1107,1107,1107,1107,0
|
|
20241206,152100,1238349319,1107,1107,1107,1107,0
|
|
20241206,152000,1238349319,1107,1107,1107,1107,0
|
|
20241206,151900,1238349319,1107,1106,1108,1106,269
|
|
20241206,151800,1238051484,1107,1103,1107,1103,203
|
|
20241206,151700,1237827447,1103,1103,1104,1103,348
|
|
20241206,151600,1237443599,1104,1105,1107,1103,3934
|
|
20241206,151500,1233096386,1105,1101,1105,1100,568
|
|
20241206,151400,1232470301,1102,1102,1103,1100,1340
|
|
20241206,151300,1230995137,1101,1102,1104,1101,2280
|
|
20241206,151200,1228481728,1103,1103,1104,1102,3257
|
|
20241206,151100,1224889384,1104,1105,1105,1104,1216
|
|
20241206,151000,1223546877,1105,1104,1106,1103,1211
|
|
20241206,150900,1222208894,1104,1105,1106,1103,955
|
|
20241206,150800,1221153831,1106,1106,1107,1105,875
|
|
20241206,150700,1220186411,1105,1109,1109,1105,368
|
|
20241206,150600,1219779068,1110,1109,1110,1109,334
|
|
20241206,150500,1219408548,1111,1111,1111,1109,525
|
|
20241206,150400,1218826069,1110,1110,1111,1110,4630
|
|
20241206,150300,1213686768,1110,1111,1111,1109,8
|
|
20241206,150200,1213677886,1110,1110,1110,1110,715
|
|
20241206,150100,1212884236,1110,1110,1110,1110,26
|
|
20241206,150000,1212855376,1111,1102,1111,1102,4650
|
|
20241206,145900,1207695749,1102,1108,1109,1100,3441
|
|
20241206,145800,1203898586,1108,1104,1108,1104,4338
|
|
20241206,145700,1199095290,1105,1103,1105,1101,4022
|
|
20241206,145600,1194656321,1101,1101,1101,1101,17
|
|
20241206,145500,1194637604,1101,1101,1101,1101,16
|
|
20241206,145400,1194619988,1101,1101,1103,1101,915
|
|
20241206,145300,1193610973,1100,1102,1102,1100,630
|
|
20241206,145200,1192916749,1102,1100,1102,1100,20
|
|
20241206,145100,1192894717,1100,1102,1102,1100,197
|
|
20241206,145000,1192677649,1102,1102,1102,1102,30
|
|
20241206,144900,1192644589,1100,1100,1100,1100,0
|
|
20241206,144800,1192644589,1100,1100,1104,1100,70
|
|
20241206,144700,1192567450,1100,1101,1101,1100,14
|
|
20241206,144600,1192552043,1101,1103,1103,1101,537
|
|
20241206,144500,1191960714,1102,1102,1102,1102,1013
|
|
20241206,144400,1190844388,1104,1101,1104,1101,204
|
|
20241206,144300,1190619781,1101,1103,1103,1101,1430
|
|
20241206,144200,1189043829,1103,1102,1103,1102,34
|
|
20241206,144100,1189006345,1102,1102,1102,1102,0
|
|
20241206,144000,1189006345,1102,1102,1102,1102,23
|
|
20241206,143900,1188980999,1101,1102,1102,1101,2306
|
|
20241206,143800,1186440787,1104,1102,1104,1102,5021
|
|
20241206,143700,1180907604,1102,1105,1105,1102,32
|
|
20241206,143600,1180872295,1104,1104,1104,1104,17
|
|
20241206,143500,1180853527,1102,1105,1105,1102,18
|
|
20241206,143400,1180833688,1105,1102,1105,1102,22
|
|
20241206,143300,1180809429,1106,1106,1106,1106,3467
|
|
20241206,143200,1176974927,1107,1106,1107,1106,18
|
|
20241206,143100,1176955017,1106,1106,1107,1106,31
|
|
20241206,143000,1176920717,1106,1104,1106,1104,803
|
|
20241206,142900,1176033031,1102,1105,1106,1102,1888
|
|
20241206,142800,1173945566,1105,1105,1105,1105,1
|
|
20241206,142700,1173944461,1099,1105,1105,1099,22
|
|
20241206,142600,1173920247,1106,1099,1106,1099,18
|
|
20241206,142500,1173900458,1106,1103,1106,1099,7202
|
|
20241206,142400,1165941149,1099,1101,1103,1099,3771
|
|
20241206,142300,1161783672,1100,1096,1100,1096,125
|
|
20241206,142200,1161646192,1096,1096,1096,1096,10
|
|
20241206,142100,1161635232,1095,1101,1101,1095,1804
|
|
20241206,142000,1159649466,1095,1100,1100,1095,1919
|
|
20241206,141900,1157538646,1100,1096,1100,1094,6841
|
|
20241206,141800,1150026577,1093,1093,1093,1093,16
|
|
20241206,141700,1150009089,1095,1093,1095,1093,1627
|
|
20241206,141600,1148227842,1093,1093,1093,1093,318
|
|
20241206,141500,1147880268,1093,1093,1093,1093,315
|
|
20241206,141400,1147535973,1093,1093,1094,1092,315
|
|
20241206,141300,1147191896,1093,1092,1093,1092,372
|
|
20241206,141200,1146785351,1092,1094,1094,1092,1076
|
|
20241206,141100,1145609603,1091,1091,1091,1091,17
|
|
20241206,141000,1145591056,1091,1091,1093,1091,650
|
|
20241206,140900,1144881874,1094,1090,1094,1090,710
|
|
20241206,140800,1144107970,1091,1092,1093,1090,1742
|
|
20241206,140700,1142206147,1093,1093,1093,1093,765
|
|
20241206,140600,1141370002,1089,1092,1092,1089,3251
|
|
20241206,140500,1137829022,1090,1091,1094,1090,2493
|
|
20241206,140400,1135110994,1093,1093,1093,1093,50
|
|
20241206,140300,1135056344,1091,1092,1093,1091,129
|
|
20241206,140200,1134915478,1090,1090,1090,1090,12
|
|
20241206,140100,1134902398,1090,1090,1090,1090,31
|
|
20241206,140000,1134868608,1090,1091,1097,1089,5892
|
|
20241206,135900,1128444840,1097,1095,1097,1095,1004
|
|
20241206,135800,1127345160,1090,1090,1090,1090,397
|
|
20241206,135700,1126912430,1090,1090,1090,1090,4016
|
|
20241206,135600,1122534990,1089,1097,1097,1089,9619
|
|
20241206,135500,1112012428,1098,1098,1098,1097,413
|
|
20241206,135400,1111558986,1098,1098,1098,1098,5
|
|
20241206,135300,1111553496,1098,1098,1098,1098,30
|
|
20241206,135200,1111520556,1098,1098,1098,1098,17
|
|
20241206,135100,1111501890,1099,1099,1099,1099,0
|
|
20241206,135000,1111501890,1099,1098,1099,1098,17
|
|
20241206,134900,1111483222,1099,1097,1099,1097,909
|
|
20241206,134800,1110484275,1098,1098,1098,1098,16
|
|
20241206,134700,1110466707,1097,1097,1098,1097,254
|
|
20241206,134600,1110187833,1097,1096,1097,1096,19
|
|
20241206,134500,1110166993,1096,1096,1096,1096,13
|
|
20241206,134400,1110152745,1096,1096,1096,1096,1413
|
|
20241206,134300,1108604097,1096,1096,1096,1096,16
|
|
20241206,134200,1108586561,1096,1096,1096,1096,16
|
|
20241206,134100,1108569025,1097,1096,1097,1096,36
|
|
20241206,134000,1108529566,1097,1097,1097,1097,0
|
|
20241206,133900,1108529566,1097,1095,1097,1095,3614
|
|
20241206,133800,1104569044,1094,1094,1095,1094,1138
|
|
20241206,133700,1103323950,1094,1094,1095,1093,546
|
|
20241206,133600,1102726600,1093,1092,1093,1089,2532
|
|
20241206,133500,1099963204,1091,1091,1091,1091,129
|
|
20241206,133400,1099822465,1091,1089,1091,1089,618
|
|
20241206,133300,1099148259,1089,1089,1089,1089,16
|
|
20241206,133200,1099130835,1090,1090,1090,1089,1617
|
|
20241206,133100,1097368805,1090,1090,1090,1089,533
|
|
20241206,133000,1096787868,1090,1090,1091,1090,575
|
|
20241206,132900,1096160564,1089,1091,1091,1089,73
|
|
20241206,132800,1096080955,1092,1091,1092,1091,1585
|
|
20241206,132700,1094351482,1089,1091,1091,1089,6000
|
|
20241206,132600,1087813040,1091,1091,1091,1091,32
|
|
20241206,132500,1087778128,1091,1091,1091,1091,472
|
|
20241206,132400,1087263176,1091,1091,1091,1091,26
|
|
20241206,132300,1087234810,1091,1091,1091,1091,17
|
|
20241206,132200,1087216263,1092,1091,1092,1091,68
|
|
20241206,132100,1087142023,1091,1091,1091,1091,17
|
|
20241206,132000,1087123476,1091,1091,1091,1091,248
|
|
20241206,131900,1086852908,1091,1091,1091,1091,135
|
|
20241206,131800,1086705623,1091,1091,1091,1091,15
|
|
20241206,131700,1086689258,1092,1091,1092,1091,19
|
|
20241206,131600,1086668515,1091,1091,1091,1091,185
|
|
20241206,131500,1086466680,1091,1093,1093,1091,218
|
|
20241206,131400,1086228838,1092,1091,1092,1091,118
|
|
20241206,131300,1086099983,1091,1091,1092,1091,117
|
|
20241206,131200,1085972237,1092,1091,1092,1091,215
|
|
20241206,131100,1085737535,1092,1092,1092,1092,69
|
|
20241206,131000,1085662187,1092,1091,1092,1091,274
|
|
20241206,130900,1085363013,1091,1091,1091,1091,0
|
|
20241206,130800,1085363013,1091,1090,1092,1090,1755
|
|
20241206,130700,1083448180,1090,1091,1092,1090,2240
|
|
20241206,130600,1081004256,1092,1092,1092,1092,0
|
|
20241206,130500,1081004256,1092,1092,1092,1092,2428
|
|
20241206,130400,1078352880,1092,1092,1092,1092,18
|
|
20241206,130300,1078333224,1093,1093,1093,1093,23
|
|
20241206,130200,1078308085,1092,1093,1093,1092,171
|
|
20241206,130100,1078121198,1093,1093,1093,1093,0
|
|
20241206,130000,1078121198,1093,1094,1094,1093,90
|
|
20241206,125900,1078022770,1095,1093,1095,1093,18
|
|
20241206,125800,1078003094,1093,1093,1093,1093,0
|
|
20241206,125700,1078003094,1093,1096,1096,1093,30
|
|
20241206,125600,1077970242,1096,1095,1096,1095,21
|
|
20241206,125500,1077947239,1095,1095,1096,1095,471
|
|
20241206,125400,1077431493,1093,1092,1093,1092,2866
|
|
20241206,125300,1074298968,1093,1093,1093,1093,826
|
|
20241206,125200,1073396150,1093,1094,1094,1093,25
|
|
20241206,125100,1073368817,1093,1093,1094,1093,745
|
|
20241206,125000,1072554517,1095,1095,1095,1095,1700
|
|
20241206,124900,1070693017,1096,1096,1096,1096,193
|
|
20241206,124800,1070481489,1097,1096,1097,1096,20
|
|
20241206,124700,1070459553,1096,1096,1096,1096,267
|
|
20241206,124600,1070166921,1096,1096,1096,1096,19
|
|
20241206,124500,1070146097,1096,1098,1099,1096,1184
|
|
20241206,124400,1068846974,1097,1098,1098,1097,31
|
|
20241206,124300,1068812951,1096,1097,1097,1096,17
|
|
20241206,124200,1068794309,1097,1097,1097,1097,167
|
|
20241206,124100,1068611110,1097,1101,1101,1097,5658
|
|
20241206,124000,1062390946,1100,1100,1100,1100,3
|
|
20241206,123900,1062387646,1100,1101,1101,1100,156
|
|
20241206,123800,1062215903,1101,1101,1101,1101,34
|
|
20241206,123700,1062178469,1100,1100,1100,1100,500
|
|
20241206,123600,1061628469,1100,1101,1101,1100,32
|
|
20241206,123500,1061593253,1100,1101,1101,1100,221
|
|
20241206,123400,1061350142,1101,1101,1101,1101,534
|
|
20241206,123300,1060762208,1102,1101,1102,1101,26
|
|
20241206,123200,1060733573,1101,1101,1101,1101,140
|
|
20241206,123100,1060579433,1100,1102,1102,1100,465
|
|
20241206,123000,1060067426,1101,1102,1102,1101,318
|
|
20241206,122900,1059717230,1101,1101,1101,1101,507
|
|
20241206,122800,1059159023,1101,1102,1102,1101,75
|
|
20241206,122700,1059076387,1102,1101,1102,1101,32
|
|
20241206,122600,1059041137,1101,1102,1102,1101,121
|
|
20241206,122500,1058907814,1099,1099,1100,1098,2076
|
|
20241206,122400,1056627821,1099,1101,1101,1099,248
|
|
20241206,122300,1056354945,1100,1101,1101,1100,3923
|
|
20241206,122200,1052038215,1100,1100,1100,1100,2027
|
|
20241206,122100,1049808515,1105,1105,1105,1105,0
|
|
20241206,122000,1049808515,1105,1105,1105,1100,24
|
|
20241206,121900,1049782075,1105,1100,1105,1100,5264
|
|
20241206,121800,1043969022,1104,1099,1104,1099,22805
|
|
20241206,121700,1018871273,1097,1098,1098,1097,32
|
|
20241206,121600,1018836143,1099,1098,1099,1098,505
|
|
20241206,121500,1018281652,1098,1098,1098,1098,67
|
|
20241206,121400,1018208086,1098,1097,1098,1096,1869
|
|
20241206,121300,1016156946,1098,1098,1098,1098,420
|
|
20241206,121200,1015695786,1096,1095,1096,1095,5533
|
|
20241206,121100,1009631679,1096,1098,1098,1096,4558
|
|
20241206,121000,1004635780,1097,1097,1097,1097,33
|
|
20241206,120900,1004599579,1098,1096,1098,1096,8352
|
|
20241206,120800,995436643,1096,1096,1096,1096,0
|
|
20241206,120700,995436643,1096,1097,1097,1096,941
|
|
20241206,120600,994404403,1097,1096,1097,1096,136
|
|
20241206,120500,994255227,1097,1095,1097,1095,457
|
|
20241206,120400,993753936,1095,1096,1096,1095,16
|
|
20241206,120300,993736406,1096,1096,1096,1096,326
|
|
20241206,120200,993379110,1096,1096,1096,1096,39
|
|
20241206,120100,993336366,1096,1093,1096,1093,27
|
|
20241206,120000,993306825,1093,1093,1093,1093,1
|
|
20241206,115900,993305732,1093,1093,1093,1093,11016
|
|
20241206,115800,981265244,1093,1096,1097,1093,850
|
|
20241206,115700,980332919,1097,1097,1097,1097,198
|
|
20241206,115600,980115713,1097,1097,1098,1097,124
|
|
20241206,115500,979979677,1097,1097,1098,1097,51
|
|
20241206,115400,979923712,1097,1096,1097,1096,430
|
|
20241206,115300,979452431,1093,1094,1095,1093,595
|
|
20241206,115200,978801637,1095,1093,1095,1092,11735
|
|
20241206,115100,965972092,1093,1093,1094,1093,376
|
|
20241206,115000,965560757,1096,1097,1099,1096,979
|
|
20241206,114900,964486619,1097,1098,1099,1097,110
|
|
20241206,114800,964365762,1098,1097,1098,1097,41
|
|
20241206,114700,964320776,1097,1097,1097,1097,0
|
|
20241206,114600,964320776,1097,1098,1098,1097,33
|
|
20241206,114500,964284560,1097,1096,1099,1096,955
|
|
20241206,114400,963235066,1100,1101,1101,1100,521
|
|
20241206,114300,962661772,1103,1095,1103,1090,58174
|
|
20241206,114200,898680015,1090,1090,1096,1090,1809
|
|
20241206,114100,896699577,1090,1093,1094,1090,1557
|
|
20241206,114000,894999921,1093,1093,1093,1093,15
|
|
20241206,113900,894983526,1094,1094,1094,1094,0
|
|
20241206,113800,894983526,1094,1093,1094,1092,224
|
|
20241206,113700,894738609,1093,1090,1093,1090,25
|
|
20241206,113600,894711332,1090,1091,1091,1090,696
|
|
20241206,113500,893952561,1091,1094,1096,1091,1116
|
|
20241206,113400,892731873,1096,1095,1096,1094,2301
|
|
20241206,113300,890214215,1093,1095,1098,1093,11273
|
|
20241206,113200,877865279,1095,1093,1095,1093,4847
|
|
20241206,113100,872558920,1093,1090,1093,1090,5471
|
|
20241206,113000,866581285,1090,1090,1091,1090,2045
|
|
20241206,112900,864351234,1090,1089,1091,1089,540
|
|
20241206,112800,863762224,1091,1089,1091,1089,3008
|
|
20241206,112700,860483169,1089,1089,1089,1089,83
|
|
20241206,112600,860392782,1090,1089,1091,1087,990
|
|
20241206,112500,859315570,1089,1090,1090,1089,48
|
|
20241206,112400,859263278,1091,1090,1091,1088,23
|
|
20241206,112300,859238232,1091,1086,1091,1086,3055
|
|
20241206,112200,855910844,1082,1082,1088,1082,27
|
|
20241206,112100,855881624,1082,1082,1082,1082,337
|
|
20241206,112000,855516990,1082,1081,1082,1081,107
|
|
20241206,111900,855401219,1080,1079,1085,1079,3249
|
|
20241206,111800,851878165,1079,1077,1079,1073,5405
|
|
20241206,111700,846076566,1081,1071,1081,1071,1948
|
|
20241206,111600,843980007,1080,1079,1080,1070,3045
|
|
20241206,111500,840715767,1080,1079,1080,1079,27
|
|
20241206,111400,840686623,1078,1079,1080,1078,1420
|
|
20241206,111300,839154370,1080,1079,1080,1079,1931
|
|
20241206,111200,837070792,1079,1081,1081,1079,1727
|
|
20241206,111100,835205849,1080,1080,1081,1080,301
|
|
20241206,111000,834880741,1081,1081,1081,1081,50
|
|
20241206,110900,834826691,1082,1082,1082,1079,846
|
|
20241206,110800,833912643,1085,1082,1085,1081,1071
|
|
20241206,110700,832753531,1082,1080,1084,1080,6101
|
|
20241206,110600,826147035,1079,1079,1081,1073,7955
|
|
20241206,110500,817560284,1072,1072,1072,1072,155
|
|
20241206,110400,817394124,1072,1075,1075,1072,2683
|
|
20241206,110300,814512482,1074,1079,1080,1074,573
|
|
20241206,110200,813894472,1071,1076,1078,1071,1992
|
|
20241206,110100,811750424,1075,1071,1076,1070,2836
|
|
20241206,110000,808702637,1071,1075,1075,1070,886
|
|
20241206,105900,807752443,1068,1075,1075,1062,21032
|
|
20241206,105800,785309657,1069,1076,1080,1067,6091
|
|
20241206,105700,778781171,1076,1074,1076,1068,22596
|
|
20241206,105600,754577991,1075,1080,1080,1075,18809
|
|
20241206,105500,734338117,1080,1080,1080,1080,2712
|
|
20241206,105400,731409157,1080,1084,1084,1079,10331
|
|
20241206,105300,720247741,1080,1086,1086,1080,29073
|
|
20241206,105200,688817155,1084,1086,1090,1084,12748
|
|
20241206,105100,674984460,1086,1088,1088,1085,7441
|
|
20241206,105000,666898696,1087,1093,1093,1087,1304
|
|
20241206,104900,665480124,1095,1094,1095,1094,455
|
|
20241206,104800,664982192,1095,1095,1095,1086,3961
|
|
20241206,104700,660664931,1091,1091,1091,1091,0
|
|
20241206,104600,660664931,1091,1094,1097,1091,2020
|
|
20241206,104500,658460308,1093,1092,1093,1092,9
|
|
20241206,104400,658450476,1093,1093,1093,1093,1625
|
|
20241206,104300,656674351,1098,1092,1099,1091,322
|
|
20241206,104200,656322717,1092,1092,1092,1092,32
|
|
20241206,104100,656287773,1092,1092,1092,1091,1005
|
|
20241206,104000,655190314,1092,1096,1099,1091,4008
|
|
20241206,103900,650800366,1096,1099,1099,1096,11191
|
|
20241206,103800,638503285,1100,1098,1100,1096,18179
|
|
20241206,103700,618517430,1095,1098,1098,1095,3090
|
|
20241206,103600,615124910,1098,1097,1098,1095,115
|
|
20241206,103500,614998644,1098,1097,1098,1095,341
|
|
20241206,103400,614624618,1097,1095,1097,1095,419
|
|
20241206,103300,614165211,1095,1095,1095,1095,346
|
|
20241206,103200,613786341,1097,1097,1097,1097,2
|
|
20241206,103100,613784147,1097,1095,1097,1095,292
|
|
20241206,103000,613464321,1098,1098,1098,1098,4
|
|
20241206,102900,613459929,1098,1098,1098,1096,5005
|
|
20241206,102800,607974439,1096,1097,1098,1096,5350
|
|
20241206,102700,602100919,1098,1091,1098,1091,1101
|
|
20241206,102600,600899022,1098,1094,1098,1091,18463
|
|
20241206,102500,580654614,1098,1098,1099,1094,7241
|
|
20241206,102400,572703843,1098,1094,1098,1092,1785
|
|
20241206,102300,570754463,1099,1091,1099,1090,875
|
|
20241206,102200,569796091,1091,1088,1091,1086,2957
|
|
20241206,102100,566578200,1089,1090,1091,1083,13227
|
|
20241206,102000,552215000,1092,1089,1092,1087,3353
|
|
20241206,101900,548565832,1090,1095,1095,1089,7372
|
|
20241206,101800,540529497,1095,1097,1099,1090,21729
|
|
20241206,101700,516750957,1097,1097,1097,1097,1952
|
|
20241206,101600,514609613,1097,1101,1101,1097,71155
|
|
20241206,101500,436352105,1101,1102,1102,1101,2216
|
|
20241206,101400,433912271,1101,1102,1102,1101,3018
|
|
20241206,101300,430589435,1102,1103,1104,1102,2263
|
|
20241206,101200,428093504,1102,1102,1103,1102,101
|
|
20241206,101100,427982152,1101,1101,1103,1101,4552
|
|
20241206,101000,422970190,1101,1101,1101,1101,155
|
|
20241206,100900,422799535,1101,1101,1101,1100,2100
|
|
20241206,100800,420489029,1100,1105,1105,1100,41087
|
|
20241206,100700,375288937,1105,1105,1106,1104,2727
|
|
20241206,100600,372275582,1105,1106,1106,1105,2821
|
|
20241206,100500,369158288,1106,1105,1106,1105,5
|
|
20241206,100400,369152759,1106,1106,1106,1106,5059
|
|
20241206,100300,363557505,1107,1103,1107,1101,14152
|
|
20241206,100200,347969797,1103,1108,1108,1103,11978
|
|
20241206,100100,334733386,1108,1108,1108,1107,5558
|
|
20241206,100000,328575180,1108,1108,1108,1108,10289
|
|
20241206,095900,317174968,1107,1107,1107,1107,0
|
|
20241206,095800,317174968,1107,1107,1107,1107,5
|
|
20241206,095700,317169433,1106,1109,1109,1106,27
|
|
20241206,095600,317139526,1109,1109,1109,1109,320
|
|
20241206,095500,316784646,1105,1104,1105,1104,1587
|
|
20241206,095400,315031012,1103,1104,1104,1103,5774
|
|
20241206,095300,308657215,1104,1105,1105,1103,2561
|
|
20241206,095200,305832252,1103,1109,1109,1103,10183
|
|
20241206,095100,294589658,1105,1105,1105,1105,3310
|
|
20241206,095000,290932108,1106,1109,1109,1106,1140
|
|
20241206,094900,289669757,1109,1108,1109,1108,11421
|
|
20241206,094800,277004368,1109,1109,1109,1105,1174
|
|
20241206,094700,275704799,1105,1107,1109,1105,7781
|
|
20241206,094600,267096721,1106,1108,1108,1106,1334
|
|
20241206,094500,265619858,1107,1110,1110,1107,11605
|
|
20241206,094400,252755036,1109,1109,1110,1109,358
|
|
20241206,094300,252358009,1109,1109,1109,1108,5789
|
|
20241206,094200,245938009,1109,1109,1109,1108,705
|
|
20241206,094100,245156182,1109,1113,1113,1109,443
|
|
20241206,094000,244664776,1108,1114,1114,1108,6846
|
|
20241206,093900,237078178,1110,1113,1114,1110,861
|
|
20241206,093800,236121846,1113,1113,1113,1112,63
|
|
20241206,093700,236051777,1115,1115,1115,1115,0
|
|
20241206,093600,236051777,1115,1115,1115,1115,166
|
|
20241206,093500,235866687,1115,1115,1115,1109,3471
|
|
20241206,093400,232013733,1114,1115,1115,1114,466
|
|
20241206,093300,231494591,1115,1115,1115,1115,321
|
|
20241206,093200,231136676,1115,1115,1115,1108,1569
|
|
20241206,093100,229397930,1115,1109,1115,1108,528
|
|
20241206,093000,228812508,1108,1109,1109,1108,1041
|
|
20241206,092900,227659072,1116,1111,1116,1110,8611
|
|
20241206,092800,218079146,1112,1111,1112,1111,3
|
|
20241206,092700,218075811,1112,1112,1112,1112,1
|
|
20241206,092600,218074699,1113,1111,1113,1111,181
|
|
20241206,092500,217873590,1113,1113,1113,1111,3
|
|
20241206,092400,217870253,1109,1112,1113,1109,304
|
|
20241206,092300,217532637,1109,1111,1113,1108,3872
|
|
20241206,092200,213231989,1107,1111,1111,1107,9994
|
|
20241206,092100,202148451,1111,1110,1111,1110,11588
|
|
20241206,092000,189285657,1110,1109,1110,1108,2523
|
|
20241206,091900,186486883,1109,1109,1109,1106,361
|
|
20241206,091800,186086569,1109,1105,1109,1105,125
|
|
20241206,091700,185947964,1109,1108,1109,1107,1217
|
|
20241206,091600,184600027,1109,1108,1109,1108,120
|
|
20241206,091500,184467057,1109,1108,1109,1108,51
|
|
20241206,091400,184410534,1108,1106,1108,1105,4874
|
|
20241206,091300,179023164,1106,1108,1110,1105,5438
|
|
20241206,091200,173007024,1110,1111,1111,1106,1722
|
|
20241206,091100,171095284,1111,1107,1111,1104,2136
|
|
20241206,091000,168734262,1113,1109,1113,1107,9447
|
|
20241206,090900,158269165,1109,1114,1114,1109,2888
|
|
20241206,090800,155065642,1114,1111,1114,1109,2192
|
|
20241206,090700,152629114,1109,1109,1109,1108,1897
|
|
20241206,090600,150526484,1109,1114,1114,1109,983
|
|
20241206,090500,149435443,1114,1115,1115,1111,1699
|
|
20241206,090400,147545804,1115,1108,1115,1108,4284
|
|
20241206,090300,142775897,1109,1109,1109,1104,6899
|
|
20241206,090200,135132786,1111,1109,1118,1109,21765
|
|
20241206,090100,110884312,1110,1103,1110,1100,14480
|
|
20241206,090000,94905471,1104,1099,1114,1099,86259
|