601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,185800,1380270675,1032,1032,1032,1032,23367
|
|
20241209,185700,1380270675,1032,1032,1032,1032,0
|
|
20241209,185600,1380270675,1032,1032,1032,1032,0
|
|
20241209,185500,1380270675,1032,1032,1032,1032,0
|
|
20241209,185400,1380270675,1032,1032,1032,1032,0
|
|
20241209,185300,1380270675,1032,1032,1032,1032,0
|
|
20241209,185200,1380270675,1032,1032,1032,1032,0
|
|
20241209,185100,1380270675,1032,1032,1032,1032,0
|
|
20241209,185000,1380270675,1032,1032,1032,1032,0
|
|
20241209,184900,1380270675,1032,1032,1032,1032,0
|
|
20241209,184800,1380270675,1032,1032,1032,1032,0
|
|
20241209,184700,1380270675,1032,1032,1032,1032,0
|
|
20241209,184600,1380270675,1032,1032,1032,1032,0
|
|
20241209,184500,1380270675,1032,1032,1032,1032,0
|
|
20241209,184400,1380270675,1032,1032,1032,1032,0
|
|
20241209,184300,1380270675,1032,1032,1032,1032,0
|
|
20241209,184200,1380270675,1032,1032,1032,1032,0
|
|
20241209,184100,1380270675,1032,1032,1032,1032,0
|
|
20241209,184000,1380270675,1032,1032,1032,1032,0
|
|
20241209,183900,1380270675,1032,1032,1032,1032,0
|
|
20241209,183800,1380270675,1032,1032,1032,1032,0
|
|
20241209,183700,1380270675,1032,1032,1032,1032,0
|
|
20241209,183600,1380270675,1032,1032,1032,1032,0
|
|
20241209,183500,1380270675,1032,1032,1032,1032,0
|
|
20241209,183400,1380270675,1032,1032,1032,1032,0
|
|
20241209,183300,1380270675,1032,1032,1032,1032,0
|
|
20241209,183200,1380270675,1032,1032,1032,1032,0
|
|
20241209,183100,1380270675,1032,1032,1032,1032,0
|
|
20241209,183000,1380270675,1032,1032,1032,1032,0
|
|
20241209,182900,1380270675,1032,1032,1032,1032,0
|
|
20241209,182800,1380270675,1032,1032,1032,1032,23367
|
|
20241209,182700,1380270675,1032,1032,1032,1032,0
|
|
20241209,182600,1380270675,1032,1032,1032,1032,0
|
|
20241209,182500,1380270675,1032,1032,1032,1032,0
|
|
20241209,182400,1380270675,1032,1032,1032,1032,0
|
|
20241209,182300,1380270675,1032,1032,1032,1032,0
|
|
20241209,182200,1380270675,1032,1032,1032,1032,0
|
|
20241209,182100,1380270675,1032,1032,1032,1032,0
|
|
20241209,182000,1380270675,1032,1032,1032,1032,0
|
|
20241209,181900,1380270675,1032,1032,1032,1032,0
|
|
20241209,181800,1380270675,1032,1032,1032,1032,0
|
|
20241209,181700,1380270675,1032,1032,1032,1032,0
|
|
20241209,181600,1380270675,1032,1032,1032,1032,0
|
|
20241209,181500,1380270675,1032,1032,1032,1032,0
|
|
20241209,181400,1380270675,1032,1032,1032,1032,0
|
|
20241209,181300,1380270675,1032,1032,1032,1032,0
|
|
20241209,181200,1380270675,1032,1032,1032,1032,0
|
|
20241209,181100,1380270675,1032,1032,1032,1032,0
|
|
20241209,181000,1380270675,1032,1032,1032,1032,0
|
|
20241209,180900,1380270675,1032,1032,1032,1032,0
|
|
20241209,180800,1380270675,1032,1032,1032,1032,0
|
|
20241209,180700,1380270675,1032,1032,1032,1032,0
|
|
20241209,180600,1380270675,1032,1032,1032,1032,0
|
|
20241209,180500,1380270675,1032,1032,1032,1032,0
|
|
20241209,180400,1380270675,1032,1032,1032,1032,0
|
|
20241209,180300,1380270675,1032,1032,1032,1032,0
|
|
20241209,180200,1380270675,1032,1032,1032,1032,0
|
|
20241209,180100,1380270675,1032,1032,1032,1032,0
|
|
20241209,180000,1380270675,1032,1032,1032,1032,0
|
|
20241209,175900,1380270675,1032,1032,1032,1032,0
|
|
20241209,175800,1380270675,1032,1032,1032,1032,23367
|
|
20241209,175700,1380270675,1032,1032,1032,1032,0
|
|
20241209,175600,1380270675,1032,1032,1032,1032,0
|
|
20241209,175500,1380270675,1032,1032,1032,1032,0
|
|
20241209,175400,1380270675,1032,1032,1032,1032,0
|
|
20241209,175300,1380270675,1032,1032,1032,1032,0
|
|
20241209,175200,1380270675,1032,1032,1032,1032,0
|
|
20241209,175100,1380270675,1032,1032,1032,1032,0
|
|
20241209,175000,1380270675,1032,1032,1032,1032,0
|
|
20241209,174900,1380270675,1032,1032,1032,1032,0
|
|
20241209,174800,1380270675,1032,1032,1032,1032,0
|
|
20241209,174700,1380270675,1032,1032,1032,1032,0
|
|
20241209,174600,1380270675,1032,1032,1032,1032,0
|
|
20241209,174500,1380270675,1032,1032,1032,1032,0
|
|
20241209,174400,1380270675,1032,1032,1032,1032,0
|
|
20241209,174300,1380270675,1032,1032,1032,1032,0
|
|
20241209,174200,1380270675,1032,1032,1032,1032,0
|
|
20241209,174100,1380270675,1032,1032,1032,1032,0
|
|
20241209,174000,1380270675,1032,1032,1032,1032,0
|
|
20241209,173900,1380270675,1032,1032,1032,1032,0
|
|
20241209,173800,1380270675,1032,1032,1032,1032,0
|
|
20241209,173700,1380270675,1032,1032,1032,1032,0
|
|
20241209,173600,1380270675,1032,1032,1032,1032,0
|
|
20241209,173500,1380270675,1032,1032,1032,1032,0
|
|
20241209,173400,1380270675,1032,1032,1032,1032,0
|
|
20241209,173300,1380270675,1032,1032,1032,1032,0
|
|
20241209,173200,1380270675,1032,1032,1032,1032,0
|
|
20241209,173100,1380270675,1032,1032,1032,1032,0
|
|
20241209,173000,1380270675,1032,1032,1032,1032,0
|
|
20241209,172900,1380270675,1032,1032,1032,1032,0
|
|
20241209,172800,1380270675,1032,1032,1032,1032,23367
|
|
20241209,172700,1380270675,1032,1032,1032,1032,0
|
|
20241209,172600,1380270675,1032,1032,1032,1032,0
|
|
20241209,172500,1380270675,1032,1032,1032,1032,0
|
|
20241209,172400,1380270675,1032,1032,1032,1032,0
|
|
20241209,172300,1380270675,1032,1032,1032,1032,0
|
|
20241209,172200,1380270675,1032,1032,1032,1032,0
|
|
20241209,172100,1380270675,1032,1032,1032,1032,0
|
|
20241209,172000,1380270675,1032,1032,1032,1032,0
|
|
20241209,171900,1380270675,1032,1032,1032,1032,0
|
|
20241209,171800,1380270675,1032,1032,1032,1032,0
|
|
20241209,171700,1380270675,1032,1032,1032,1032,0
|
|
20241209,171600,1380270675,1032,1032,1032,1032,0
|
|
20241209,171500,1380270675,1032,1032,1032,1032,0
|
|
20241209,171400,1380270675,1032,1032,1032,1032,0
|
|
20241209,171300,1380270675,1032,1032,1032,1032,0
|
|
20241209,171200,1380270675,1032,1032,1032,1032,0
|
|
20241209,171100,1380270675,1032,1032,1032,1032,0
|
|
20241209,171000,1380270675,1032,1032,1032,1032,0
|
|
20241209,170900,1380270675,1032,1032,1032,1032,0
|
|
20241209,170800,1380270675,1032,1032,1032,1032,0
|
|
20241209,170700,1380270675,1032,1032,1032,1032,0
|
|
20241209,170600,1380270675,1032,1032,1032,1032,0
|
|
20241209,170500,1380270675,1032,1032,1032,1032,0
|
|
20241209,170400,1380270675,1032,1032,1032,1032,0
|
|
20241209,170300,1380270675,1032,1032,1032,1032,0
|
|
20241209,170200,1380270675,1032,1032,1032,1032,0
|
|
20241209,170100,1380270675,1032,1032,1032,1032,0
|
|
20241209,170000,1380270675,1032,1032,1032,1032,0
|
|
20241209,165900,1380270675,1032,1032,1032,1032,0
|
|
20241209,165800,1380270675,1032,1032,1032,1032,23367
|
|
20241209,165700,1380270675,1032,1032,1032,1032,0
|
|
20241209,165600,1380270675,1032,1032,1032,1032,0
|
|
20241209,165500,1380270675,1032,1032,1032,1032,0
|
|
20241209,165400,1380270675,1032,1032,1032,1032,0
|
|
20241209,165300,1380270675,1032,1032,1032,1032,0
|
|
20241209,165200,1380270675,1032,1032,1032,1032,0
|
|
20241209,165100,1380270675,1032,1032,1032,1032,0
|
|
20241209,165000,1380270675,1032,1032,1032,1032,0
|
|
20241209,164900,1380270675,1032,1032,1032,1032,0
|
|
20241209,164800,1380270675,1032,1032,1032,1032,0
|
|
20241209,164700,1380270675,1032,1032,1032,1032,0
|
|
20241209,164600,1380270675,1032,1032,1032,1032,0
|
|
20241209,164500,1380270675,1032,1032,1032,1032,0
|
|
20241209,164400,1380270675,1032,1032,1032,1032,0
|
|
20241209,164300,1380270675,1032,1032,1032,1032,0
|
|
20241209,164200,1380270675,1032,1032,1032,1032,0
|
|
20241209,164100,1380270675,1032,1032,1032,1032,0
|
|
20241209,164000,1380270675,1032,1032,1032,1032,0
|
|
20241209,163900,1380270675,1032,1032,1032,1032,0
|
|
20241209,163800,1380270675,1032,1032,1032,1032,0
|
|
20241209,163700,1380270675,1032,1032,1032,1032,0
|
|
20241209,163600,1380270675,1032,1032,1032,1032,0
|
|
20241209,163500,1380270675,1032,1032,1032,1032,0
|
|
20241209,163400,1380270675,1032,1032,1032,1032,0
|
|
20241209,163300,1380270675,1032,1032,1032,1032,0
|
|
20241209,163200,1380270675,1032,1032,1032,1032,0
|
|
20241209,163100,1380270675,1032,1032,1032,1032,0
|
|
20241209,163000,1380270675,1032,1032,1032,1032,0
|
|
20241209,162900,1380270675,1032,1032,1032,1032,0
|
|
20241209,162800,1380270675,1032,1032,1032,1032,23367
|
|
20241209,162700,1380270675,1032,1032,1032,1032,0
|
|
20241209,162600,1380270675,1032,1032,1032,1032,0
|
|
20241209,162500,1380270675,1032,1032,1032,1032,0
|
|
20241209,162400,1380270675,1032,1032,1032,1032,0
|
|
20241209,162300,1380270675,1032,1032,1032,1032,0
|
|
20241209,162200,1380270675,1032,1032,1032,1032,0
|
|
20241209,162100,1380270675,1032,1032,1032,1032,0
|
|
20241209,162000,1380270675,1032,1032,1032,1032,0
|
|
20241209,161900,1380270675,1032,1032,1032,1032,0
|
|
20241209,161800,1380270675,1032,1032,1032,1032,0
|
|
20241209,161700,1380270675,1032,1032,1032,1032,0
|
|
20241209,161600,1380270675,1032,1032,1032,1032,0
|
|
20241209,161500,1380270675,1032,1032,1032,1032,0
|
|
20241209,161400,1380270675,1032,1032,1032,1032,0
|
|
20241209,161300,1380270675,1032,1032,1032,1032,0
|
|
20241209,161200,1380270675,1032,1032,1032,1032,0
|
|
20241209,161100,1380270675,1032,1032,1032,1032,0
|
|
20241209,161000,1380270675,1032,1032,1032,1032,0
|
|
20241209,160900,1380270675,1032,1032,1032,1032,0
|
|
20241209,160800,1380270675,1032,1032,1032,1032,0
|
|
20241209,160700,1380270675,1032,1032,1032,1032,0
|
|
20241209,160600,1380270675,1032,1032,1032,1032,0
|
|
20241209,160500,1380270675,1032,1032,1032,1032,0
|
|
20241209,160400,1380270675,1032,1032,1032,1032,0
|
|
20241209,160300,1380270675,1032,1032,1032,1032,0
|
|
20241209,160200,1380270675,1032,1032,1032,1032,0
|
|
20241209,160100,1380270675,1032,1032,1032,1032,0
|
|
20241209,160000,1380270675,1032,1032,1032,1032,0
|
|
20241209,155900,1380270675,1032,1032,1032,1032,0
|
|
20241209,155800,1380270675,1032,1032,1032,1032,23367
|
|
20241209,155700,1380270675,1032,1032,1032,1032,0
|
|
20241209,155600,1380270675,1032,1032,1032,1032,0
|
|
20241209,155500,1380270675,1032,1032,1032,1032,0
|
|
20241209,155400,1380270675,1032,1032,1032,1032,0
|
|
20241209,155300,1380270675,1032,1032,1032,1032,0
|
|
20241209,155200,1380270675,1032,1032,1032,1032,0
|
|
20241209,155100,1380270675,1032,1032,1032,1032,0
|
|
20241209,155000,1380270675,1032,1032,1032,1032,0
|
|
20241209,154900,1380270675,1032,1032,1032,1032,0
|
|
20241209,154800,1380270675,1032,1032,1032,1032,0
|
|
20241209,154700,1380270675,1032,1032,1032,1032,0
|
|
20241209,154600,1380270675,1032,1032,1032,1032,0
|
|
20241209,154500,1380270675,1032,1032,1032,1032,0
|
|
20241209,154400,1380270675,1032,1032,1032,1032,0
|
|
20241209,154300,1380270675,1032,1032,1032,1032,0
|
|
20241209,154200,1380270675,1032,1032,1032,1032,0
|
|
20241209,154100,1380270675,1032,1032,1032,1032,0
|
|
20241209,154000,1380270675,1032,1032,1032,1032,0
|
|
20241209,153900,1380270675,1032,1032,1032,1032,0
|
|
20241209,153800,1380270675,1032,1032,1032,1032,0
|
|
20241209,153700,1380270675,1032,1032,1032,1032,0
|
|
20241209,153600,1380270675,1032,1032,1032,1032,0
|
|
20241209,153500,1380270675,1032,1032,1032,1032,0
|
|
20241209,153400,1380270675,1032,1032,1032,1032,0
|
|
20241209,153300,1380270675,1032,1032,1032,1032,0
|
|
20241209,153200,1380270675,1032,1032,1032,1032,0
|
|
20241209,153100,1380270675,1032,1032,1032,1032,0
|
|
20241209,153000,1380270675,1032,1032,1032,1032,23367
|
|
20241209,152900,1356155931,1034,1034,1034,1034,0
|
|
20241209,152800,1356155931,1034,1034,1034,1034,0
|
|
20241209,152700,1356155931,1034,1034,1034,1034,0
|
|
20241209,152600,1356155931,1034,1034,1034,1034,0
|
|
20241209,152500,1356155931,1034,1034,1034,1034,0
|
|
20241209,152400,1356155931,1034,1034,1034,1034,0
|
|
20241209,152300,1356155931,1034,1034,1034,1034,0
|
|
20241209,152200,1356155931,1034,1034,1034,1034,0
|
|
20241209,152100,1356155931,1034,1034,1034,1034,0
|
|
20241209,152000,1356155931,1034,1034,1034,1034,0
|
|
20241209,151900,1356155931,1034,1033,1034,1033,161
|
|
20241209,151800,1355989609,1033,1033,1034,1033,2442
|
|
20241209,151700,1353466948,1033,1033,1034,1032,1382
|
|
20241209,151600,1352039946,1032,1031,1034,1031,1894
|
|
20241209,151500,1350083667,1032,1031,1033,1031,2055
|
|
20241209,151400,1347963775,1031,1031,1033,1031,5398
|
|
20241209,151300,1342398366,1031,1032,1033,1031,4492
|
|
20241209,151200,1337763099,1032,1032,1033,1030,2069
|
|
20241209,151100,1335628603,1032,1033,1035,1031,4296
|
|
20241209,151000,1331197139,1032,1033,1034,1032,7768
|
|
20241209,150900,1323180041,1033,1034,1034,1031,3415
|
|
20241209,150800,1319655232,1034,1035,1035,1034,662
|
|
20241209,150700,1318970692,1035,1036,1036,1035,734
|
|
20241209,150600,1318210951,1035,1036,1036,1035,4019
|
|
20241209,150500,1314047624,1036,1036,1036,1036,915
|
|
20241209,150400,1313099684,1036,1036,1036,1036,54
|
|
20241209,150300,1313043740,1036,1034,1036,1034,18981
|
|
20241209,150200,1293391046,1034,1034,1034,1031,3
|
|
20241209,150100,1293387947,1036,1033,1036,1030,37491
|
|
20241209,150000,1254695648,1033,1033,1034,1033,9096
|
|
20241209,145900,1245292392,1033,1035,1035,1033,2047
|
|
20241209,145800,1243176404,1034,1032,1036,1032,2708
|
|
20241209,145700,1240379462,1032,1034,1035,1032,6186
|
|
20241209,145600,1233985772,1031,1034,1034,1031,5408
|
|
20241209,145500,1228400192,1035,1035,1035,1031,1696
|
|
20241209,145400,1226645621,1031,1031,1031,1031,816
|
|
20241209,145300,1225804325,1030,1035,1035,1030,3494
|
|
20241209,145200,1222192905,1036,1035,1036,1031,7445
|
|
20241209,145100,1214509272,1035,1035,1035,1035,125
|
|
20241209,145000,1214379897,1035,1035,1035,1035,504
|
|
20241209,144900,1213858257,1034,1035,1035,1034,201
|
|
20241209,144800,1213650223,1035,1034,1035,1034,631
|
|
20241209,144700,1212997369,1035,1035,1035,1035,570
|
|
20241209,144600,1212407419,1036,1036,1036,1036,2720
|
|
20241209,144500,1209589499,1036,1033,1036,1032,21334
|
|
20241209,144400,1187500196,1032,1032,1032,1032,31
|
|
20241209,144300,1187468204,1031,1035,1035,1031,5501
|
|
20241209,144200,1181795813,1034,1033,1034,1031,9017
|
|
20241209,144100,1172491413,1032,1032,1032,1032,1000
|
|
20241209,144000,1171459413,1039,1033,1040,1032,2681
|
|
20241209,143900,1168681296,1033,1037,1037,1033,5291
|
|
20241209,143800,1163212395,1041,1036,1041,1036,1495
|
|
20241209,143700,1161660223,1038,1036,1038,1035,4516
|
|
20241209,143600,1156981638,1036,1039,1039,1036,122
|
|
20241209,143500,1156854946,1038,1038,1038,1038,10
|
|
20241209,143400,1156844566,1039,1035,1039,1035,3788
|
|
20241209,143300,1152912566,1035,1035,1035,1035,801
|
|
20241209,143200,1152083531,1035,1038,1039,1035,32037
|
|
20241209,143100,1118900638,1038,1038,1038,1038,500
|
|
20241209,143000,1118381638,1038,1038,1038,1038,146
|
|
20241209,142900,1118230090,1038,1038,1038,1038,57
|
|
20241209,142800,1118170924,1038,1038,1038,1038,52
|
|
20241209,142700,1118116948,1037,1040,1040,1037,4199
|
|
20241209,142600,1113756362,1040,1042,1042,1040,410
|
|
20241209,142500,1113329942,1040,1040,1040,1040,0
|
|
20241209,142400,1113329942,1040,1040,1040,1039,581
|
|
20241209,142300,1112725752,1040,1040,1040,1040,1241
|
|
20241209,142200,1111435112,1040,1040,1040,1040,382
|
|
20241209,142100,1111037832,1042,1042,1042,1042,3
|
|
20241209,142000,1111034706,1040,1040,1040,1040,1
|
|
20241209,141900,1111033666,1040,1039,1040,1039,6175
|
|
20241209,141800,1104611967,1040,1039,1040,1039,144
|
|
20241209,141700,1104462321,1040,1038,1040,1038,21
|
|
20241209,141600,1104440483,1040,1040,1040,1040,2079
|
|
20241209,141500,1102278323,1037,1040,1040,1037,2531
|
|
20241209,141400,1099649818,1040,1040,1040,1040,550
|
|
20241209,141300,1099077818,1040,1041,1041,1040,13142
|
|
20241209,141200,1085406996,1041,1041,1041,1041,798
|
|
20241209,141100,1084576278,1041,1041,1041,1041,22
|
|
20241209,141000,1084553376,1041,1042,1042,1041,489
|
|
20241209,140900,1084044017,1042,1040,1042,1040,2812
|
|
20241209,140800,1081114723,1040,1040,1040,1040,4600
|
|
20241209,140700,1076330723,1040,1040,1040,1040,50
|
|
20241209,140600,1076278723,1041,1041,1042,1041,8398
|
|
20241209,140500,1067535447,1041,1041,1041,1041,1000
|
|
20241209,140400,1066494447,1039,1042,1042,1039,4488
|
|
20241209,140300,1061818275,1042,1042,1042,1042,1500
|
|
20241209,140200,1060255275,1042,1042,1042,1042,0
|
|
20241209,140100,1060255275,1042,1042,1042,1042,0
|
|
20241209,140000,1060255275,1042,1037,1042,1036,10002
|
|
20241209,135900,1049892139,1036,1040,1043,1035,10021
|
|
20241209,135800,1039500133,1043,1043,1043,1043,0
|
|
20241209,135700,1039500133,1043,1043,1043,1043,428
|
|
20241209,135600,1039053729,1043,1040,1043,1040,260
|
|
20241209,135500,1038782699,1043,1040,1043,1040,10
|
|
20241209,135400,1038772296,1044,1044,1044,1044,34
|
|
20241209,135300,1038736800,1044,1040,1044,1040,6516
|
|
20241209,135200,1031946537,1040,1040,1040,1040,0
|
|
20241209,135100,1031946537,1040,1040,1040,1040,3267
|
|
20241209,135000,1028548857,1040,1042,1042,1039,2093
|
|
20241209,134900,1026371050,1042,1042,1042,1042,1
|
|
20241209,134800,1026370008,1041,1041,1041,1041,1110
|
|
20241209,134700,1025214498,1043,1043,1043,1043,0
|
|
20241209,134600,1025214498,1043,1041,1043,1041,325
|
|
20241209,134500,1024875773,1041,1041,1041,1041,7
|
|
20241209,134400,1024868486,1041,1041,1041,1041,0
|
|
20241209,134300,1024868486,1041,1041,1041,1041,10
|
|
20241209,134200,1024858076,1041,1041,1043,1041,2797
|
|
20241209,134100,1021941211,1043,1043,1043,1043,1000
|
|
20241209,134000,1020898211,1043,1043,1043,1043,10
|
|
20241209,133900,1020887781,1042,1042,1042,1042,500
|
|
20241209,133800,1020366781,1042,1042,1042,1042,0
|
|
20241209,133700,1020366781,1042,1036,1042,1036,1158
|
|
20241209,133600,1019165173,1036,1041,1041,1036,20000
|
|
20241209,133500,998431246,1040,1043,1043,1040,5100
|
|
20241209,133400,993123406,1048,1043,1048,1043,29
|
|
20241209,133300,993093119,1050,1050,1050,1043,610
|
|
20241209,133200,992455981,1051,1045,1052,1044,2001
|
|
20241209,133100,990359310,1053,1045,1053,1045,24021
|
|
20241209,133000,965165825,1045,1045,1045,1045,3660
|
|
20241209,132900,961341125,1046,1045,1046,1045,2438
|
|
20241209,132800,958792430,1045,1045,1045,1045,72
|
|
20241209,132700,958717190,1044,1044,1045,1042,1946
|
|
20241209,132600,956686017,1042,1042,1042,1042,33
|
|
20241209,132500,956651631,1043,1045,1045,1043,1664
|
|
20241209,132400,954915971,1044,1044,1044,1044,746
|
|
20241209,132300,954137147,1043,1043,1043,1043,0
|
|
20241209,132200,954137147,1043,1043,1043,1043,0
|
|
20241209,132100,954137147,1043,1046,1047,1043,610
|
|
20241209,132000,953499172,1047,1047,1047,1047,0
|
|
20241209,131900,953499172,1047,1047,1047,1047,0
|
|
20241209,131800,953499172,1047,1046,1047,1046,756
|
|
20241209,131700,952708364,1040,1040,1040,1040,7460
|
|
20241209,131600,944949964,1040,1040,1040,1039,2256
|
|
20241209,131500,942603842,1040,1046,1046,1040,20000
|
|
20241209,131400,921794288,1046,1043,1046,1043,13079
|
|
20241209,131300,908139737,1043,1041,1043,1041,5
|
|
20241209,131200,908134530,1044,1041,1044,1041,9638
|
|
20241209,131100,898078394,1043,1043,1043,1043,3
|
|
20241209,131000,898075265,1041,1041,1043,1041,1150
|
|
20241209,130900,896877915,1040,1042,1043,1040,108
|
|
20241209,130800,896765305,1040,1042,1042,1040,16995
|
|
20241209,130700,879087559,1043,1042,1043,1040,11730
|
|
20241209,130600,866877267,1044,1041,1044,1041,5505
|
|
20241209,130500,861146502,1040,1041,1041,1040,1000
|
|
20241209,130400,860106002,1041,1041,1041,1041,3145
|
|
20241209,130300,856832057,1041,1044,1044,1041,9101
|
|
20241209,130200,847357482,1044,1045,1045,1040,13004
|
|
20241209,130100,833826136,1045,1048,1048,1045,765
|
|
20241209,130000,833024671,1048,1048,1048,1048,10
|
|
20241209,125900,833014191,1048,1048,1048,1048,45
|
|
20241209,125800,832967031,1048,1047,1048,1043,7017
|
|
20241209,125700,825644241,1047,1046,1047,1046,527
|
|
20241209,125600,825092930,1048,1048,1049,1048,7309
|
|
20241209,125500,817433090,1048,1048,1048,1048,960
|
|
20241209,125400,816427010,1045,1045,1045,1045,751
|
|
20241209,125300,815642215,1045,1046,1048,1045,641
|
|
20241209,125200,814971963,1046,1045,1046,1045,815
|
|
20241209,125100,814119925,1045,1047,1047,1045,9548
|
|
20241209,125000,804140443,1047,1047,1047,1047,54
|
|
20241209,124900,804083905,1048,1048,1048,1047,15
|
|
20241209,124800,804068195,1048,1047,1048,1047,20
|
|
20241209,124700,804047242,1047,1047,1047,1047,155
|
|
20241209,124600,803884957,1048,1048,1048,1048,0
|
|
20241209,124500,803884957,1048,1047,1048,1047,12
|
|
20241209,124400,803872391,1046,1047,1047,1046,1710
|
|
20241209,124300,802082653,1048,1047,1048,1047,2340
|
|
20241209,124200,799632460,1047,1047,1047,1047,0
|
|
20241209,124100,799632460,1047,1048,1048,1047,1496
|
|
20241209,124000,798064653,1048,1048,1048,1048,0
|
|
20241209,123900,798064653,1048,1048,1048,1048,12
|
|
20241209,123800,798052077,1047,1047,1047,1047,200
|
|
20241209,123700,797842677,1046,1047,1047,1046,1893
|
|
20241209,123600,795861455,1047,1047,1047,1047,10
|
|
20241209,123500,795850985,1047,1047,1047,1047,380
|
|
20241209,123400,795453125,1046,1050,1050,1046,3013
|
|
20241209,123300,792300077,1048,1048,1048,1048,260
|
|
20241209,123200,792027597,1048,1048,1050,1047,299
|
|
20241209,123100,791714160,1048,1050,1050,1048,116
|
|
20241209,123000,791592472,1050,1047,1050,1047,27
|
|
20241209,122900,791564176,1047,1048,1050,1047,2074
|
|
20241209,122800,789391629,1048,1048,1050,1048,148
|
|
20241209,122700,789236523,1048,1048,1048,1048,846
|
|
20241209,122600,788349915,1050,1050,1050,1048,1010
|
|
20241209,122500,787290867,1050,1051,1051,1050,1386
|
|
20241209,122400,785835566,1051,1053,1053,1051,452
|
|
20241209,122300,785360488,1051,1053,1053,1051,5383
|
|
20241209,122200,779701941,1055,1055,1055,1055,0
|
|
20241209,122100,779701941,1055,1055,1055,1055,1
|
|
20241209,122000,779700886,1055,1055,1055,1055,7
|
|
20241209,121900,779693501,1055,1055,1055,1055,13
|
|
20241209,121800,779679786,1051,1050,1051,1050,1434
|
|
20241209,121700,778173752,1050,1050,1050,1050,86
|
|
20241209,121600,778083452,1050,1051,1051,1050,1111
|
|
20241209,121500,776915792,1050,1051,1051,1050,100
|
|
20241209,121400,776810709,1055,1054,1055,1050,1115
|
|
20241209,121300,775638217,1054,1054,1054,1054,1107
|
|
20241209,121200,774471439,1054,1055,1056,1054,3403
|
|
20241209,121100,770882069,1054,1055,1055,1054,2654
|
|
20241209,121000,768082345,1054,1055,1055,1054,1558
|
|
20241209,120900,766440212,1054,1053,1054,1053,1472
|
|
20241209,120800,764889380,1052,1053,1053,1052,1649
|
|
20241209,120700,763154339,1053,1052,1053,1052,221
|
|
20241209,120600,762921826,1052,1052,1052,1052,329
|
|
20241209,120500,762575718,1052,1053,1053,1052,126
|
|
20241209,120400,762443140,1053,1053,1053,1053,0
|
|
20241209,120300,762443140,1053,1053,1053,1053,0
|
|
20241209,120200,762443140,1053,1053,1053,1053,743
|
|
20241209,120100,761660761,1053,1052,1053,1052,55
|
|
20241209,120000,761602900,1051,1051,1052,1051,1133
|
|
20241209,115900,760411555,1051,1051,1051,1051,147
|
|
20241209,115800,760257058,1051,1049,1051,1049,402
|
|
20241209,115700,759835352,1049,1049,1049,1049,522
|
|
20241209,115600,759287774,1051,1051,1051,1051,2
|
|
20241209,115500,759285672,1051,1051,1051,1051,1020
|
|
20241209,115400,758213652,1051,1051,1052,1051,223
|
|
20241209,115300,757979264,1051,1051,1051,1051,200
|
|
20241209,115200,757769064,1047,1053,1054,1047,45818
|
|
20241209,115100,709659633,1054,1054,1054,1054,30
|
|
20241209,115000,709628013,1054,1054,1054,1054,152
|
|
20241209,114900,709467805,1054,1054,1054,1054,733
|
|
20241209,114800,708695223,1054,1054,1054,1054,395
|
|
20241209,114700,708278893,1058,1056,1058,1054,10984
|
|
20241209,114600,696692666,1056,1056,1056,1056,0
|
|
20241209,114500,696692666,1056,1057,1058,1056,1171
|
|
20241209,114400,695455564,1057,1057,1057,1057,500
|
|
20241209,114300,694927064,1057,1057,1057,1057,3
|
|
20241209,114200,694923893,1057,1057,1057,1057,0
|
|
20241209,114100,694923893,1057,1057,1057,1057,1461
|
|
20241209,114000,693379616,1059,1058,1059,1057,913
|
|
20241209,113900,692413641,1059,1059,1059,1059,0
|
|
20241209,113800,692413641,1059,1059,1059,1059,103
|
|
20241209,113700,692304564,1059,1059,1059,1059,107
|
|
20241209,113600,692191251,1059,1059,1059,1059,250
|
|
20241209,113500,691926501,1059,1060,1060,1059,23
|
|
20241209,113400,691902131,1058,1060,1060,1058,101
|
|
20241209,113300,691795233,1062,1062,1062,1062,1257
|
|
20241209,113200,690460299,1062,1061,1062,1061,2847
|
|
20241209,113100,687437786,1062,1061,1062,1061,417
|
|
20241209,113000,686995127,1061,1060,1061,1060,796
|
|
20241209,112900,686151354,1058,1060,1060,1058,1502
|
|
20241209,112800,684561178,1060,1059,1060,1059,3580
|
|
20241209,112700,680769954,1058,1059,1059,1058,4477
|
|
20241209,112600,676033278,1058,1060,1060,1058,6767
|
|
20241209,112500,668871498,1059,1060,1060,1059,4210
|
|
20241209,112400,664413098,1059,1059,1059,1059,1163
|
|
20241209,112300,663181481,1059,1059,1059,1059,4049
|
|
20241209,112200,658893590,1059,1060,1060,1059,2097
|
|
20241209,112100,656672413,1059,1060,1060,1059,4014
|
|
20241209,112000,652421574,1059,1059,1059,1058,7312
|
|
20241209,111900,644680934,1060,1060,1060,1060,14
|
|
20241209,111800,644666094,1060,1060,1061,1060,5074
|
|
20241209,111700,639287522,1061,1061,1061,1061,229
|
|
20241209,111600,639044553,1063,1063,1063,1063,483
|
|
20241209,111500,638531124,1063,1063,1063,1063,0
|
|
20241209,111400,638531124,1063,1063,1063,1063,0
|
|
20241209,111300,638531124,1063,1063,1063,1063,1
|
|
20241209,111200,638530061,1060,1063,1063,1060,508
|
|
20241209,111100,637990249,1063,1060,1063,1060,1173
|
|
20241209,111000,636746830,1060,1060,1060,1060,840
|
|
20241209,110900,635856430,1060,1060,1060,1060,2
|
|
20241209,110800,635854310,1060,1059,1060,1059,541
|
|
20241209,110700,635280858,1060,1060,1060,1060,2
|
|
20241209,110600,635278738,1060,1060,1060,1060,1003
|
|
20241209,110500,634215558,1064,1064,1064,1064,0
|
|
20241209,110400,634215558,1064,1060,1064,1060,10604
|
|
20241209,110300,622975278,1060,1063,1065,1060,13394
|
|
20241209,110200,608766475,1065,1065,1065,1065,3
|
|
20241209,110100,608763280,1065,1065,1065,1065,12
|
|
20241209,110000,608750500,1063,1062,1063,1062,634
|
|
20241209,105900,608077158,1063,1063,1063,1063,32
|
|
20241209,105800,608043142,1063,1063,1063,1063,2160
|
|
20241209,105700,605747062,1065,1065,1065,1065,0
|
|
20241209,105600,605747062,1065,1064,1065,1063,2364
|
|
20241209,105500,603231945,1064,1065,1065,1064,170
|
|
20241209,105400,603051015,1065,1066,1066,1065,2142
|
|
20241209,105300,600769692,1066,1066,1066,1066,1121
|
|
20241209,105200,599574706,1066,1066,1066,1066,489
|
|
20241209,105100,599053432,1066,1066,1066,1066,53
|
|
20241209,105000,598996934,1065,1066,1066,1065,1310
|
|
20241209,104900,597600524,1066,1067,1067,1065,643
|
|
20241209,104800,596915131,1067,1067,1067,1067,306
|
|
20241209,104700,596588629,1067,1067,1067,1067,13
|
|
20241209,104600,596574758,1067,1068,1068,1067,147
|
|
20241209,104500,596417867,1068,1068,1068,1068,0
|
|
20241209,104400,596417867,1068,1069,1071,1068,974
|
|
20241209,104300,595377528,1071,1068,1071,1068,2927
|
|
20241209,104200,592248591,1068,1069,1069,1068,14
|
|
20241209,104100,592233626,1069,1070,1070,1069,2098
|
|
20241209,104000,589990766,1070,1070,1070,1070,286
|
|
20241209,103900,589684746,1067,1070,1070,1067,1109
|
|
20241209,103800,588498443,1065,1070,1070,1065,3202
|
|
20241209,103700,585073303,1070,1070,1070,1070,14
|
|
20241209,103600,585058323,1070,1070,1070,1070,2019
|
|
20241209,103500,582897993,1070,1070,1070,1065,5618
|
|
20241209,103400,576914783,1070,1070,1070,1070,15
|
|
20241209,103300,576898733,1071,1071,1071,1071,13
|
|
20241209,103200,576884810,1071,1069,1071,1065,300
|
|
20241209,103100,576564730,1069,1069,1070,1069,10010
|
|
20241209,103000,565854572,1070,1070,1070,1070,38
|
|
20241209,102900,565813912,1070,1070,1070,1070,17
|
|
20241209,102800,565795722,1063,1070,1070,1063,3667
|
|
20241209,102700,561876073,1070,1070,1070,1070,13
|
|
20241209,102600,561862163,1070,1070,1070,1070,550
|
|
20241209,102500,561273663,1067,1067,1069,1067,7274
|
|
20241209,102400,553502189,1067,1062,1067,1062,655
|
|
20241209,102300,552803739,1062,1066,1066,1062,2040
|
|
20241209,102200,550633784,1067,1065,1067,1065,928
|
|
20241209,102100,549644823,1067,1067,1067,1067,25
|
|
20241209,102000,549618148,1067,1066,1067,1066,2
|
|
20241209,101900,549616015,1064,1064,1064,1064,290
|
|
20241209,101800,549307455,1064,1065,1067,1064,1028
|
|
20241209,101700,548213025,1067,1067,1067,1067,13
|
|
20241209,101600,548199154,1065,1066,1067,1065,707
|
|
20241209,101500,547445367,1068,1068,1068,1068,1002
|
|
20241209,101400,546375231,1067,1067,1067,1067,1576
|
|
20241209,101300,544693639,1068,1068,1068,1067,14
|
|
20241209,101200,544678688,1069,1069,1069,1069,100
|
|
20241209,101100,544571788,1066,1069,1069,1066,500
|
|
20241209,101000,544038188,1069,1070,1070,1069,23
|
|
20241209,100900,544013600,1068,1068,1068,1068,388
|
|
20241209,100800,543599216,1068,1068,1068,1068,177
|
|
20241209,100700,543410180,1068,1068,1068,1065,177
|
|
20241209,100600,543221477,1064,1068,1068,1064,1189
|
|
20241209,100500,541955324,1068,1068,1068,1068,25
|
|
20241209,100400,541928624,1068,1069,1070,1067,2570
|
|
20241209,100300,539181308,1069,1069,1069,1069,33
|
|
20241209,100200,539146031,1069,1068,1069,1066,2110
|
|
20241209,100100,536895020,1068,1065,1068,1065,4385
|
|
20241209,100000,532223610,1063,1063,1063,1063,0
|
|
20241209,095900,532223610,1063,1063,1063,1063,1000
|
|
20241209,095800,531160610,1064,1062,1064,1060,4246
|
|
20241209,095700,526645895,1062,1062,1062,1061,23630
|
|
20241209,095600,501550867,1056,1057,1061,1056,4094
|
|
20241209,095500,497212972,1056,1056,1056,1056,669
|
|
20241209,095400,496506508,1056,1056,1057,1056,3013
|
|
20241209,095300,493323780,1057,1061,1061,1057,8853
|
|
20241209,095200,483963102,1061,1060,1062,1060,1051
|
|
20241209,095100,482848006,1058,1062,1062,1058,2782
|
|
20241209,095000,479900210,1062,1061,1062,1061,1401
|
|
20241209,094900,478413025,1060,1060,1060,1060,3000
|
|
20241209,094800,475233025,1061,1061,1061,1060,1067
|
|
20241209,094700,474100943,1061,1061,1061,1061,33
|
|
20241209,094600,474065930,1061,1059,1061,1059,3702
|
|
20241209,094500,470141971,1059,1055,1059,1055,2649
|
|
20241209,094400,467347238,1055,1056,1056,1055,3016
|
|
20241209,094300,464163278,1056,1058,1060,1055,10384
|
|
20241209,094200,453197139,1057,1060,1060,1057,6813
|
|
20241209,094100,445982619,1059,1059,1060,1058,9911
|
|
20241209,094000,435486787,1059,1057,1059,1057,1982
|
|
20241209,093900,433390888,1056,1056,1056,1055,5151
|
|
20241209,093800,427951559,1056,1057,1057,1055,1308
|
|
20241209,093700,426570400,1057,1056,1057,1056,2475
|
|
20241209,093600,423956414,1056,1054,1056,1052,5185
|
|
20241209,093500,418492883,1056,1056,1056,1056,21
|
|
20241209,093400,418470707,1056,1057,1057,1050,5079
|
|
20241209,093300,413126270,1057,1056,1057,1056,10292
|
|
20241209,093200,402257834,1056,1054,1056,1050,4370
|
|
20241209,093100,397652625,1054,1055,1055,1050,2043
|
|
20241209,093000,395505813,1051,1052,1052,1051,5468
|
|
20241209,092900,389758405,1055,1053,1055,1051,3021
|
|
20241209,092800,386581654,1055,1055,1055,1053,5853
|
|
20241209,092700,380416513,1055,1055,1055,1055,892
|
|
20241209,092600,379475453,1055,1053,1056,1053,2734
|
|
20241209,092500,376593548,1054,1053,1056,1051,14121
|
|
20241209,092400,361718700,1052,1051,1053,1051,17410
|
|
20241209,092300,343417651,1051,1058,1058,1051,21572
|
|
20241209,092200,320731155,1055,1057,1058,1055,1416
|
|
20241209,092100,319235251,1057,1055,1057,1051,15990
|
|
20241209,092000,302411302,1052,1052,1052,1052,0
|
|
20241209,091900,302411302,1052,1053,1058,1052,9156
|
|
20241209,091800,292764983,1057,1054,1058,1052,36550
|
|
20241209,091700,254238667,1057,1056,1057,1053,1757
|
|
20241209,091600,252386208,1057,1060,1060,1052,15161
|
|
20241209,091500,236407268,1058,1060,1060,1055,8764
|
|
20241209,091400,227146727,1066,1060,1066,1058,5036
|
|
20241209,091300,221804142,1059,1061,1062,1059,8254
|
|
20241209,091200,213054346,1060,1061,1061,1059,1153
|
|
20241209,091100,211832525,1060,1062,1065,1060,15183
|
|
20241209,091000,195725888,1062,1066,1066,1062,619
|
|
20241209,090900,195068112,1066,1070,1070,1061,14516
|
|
20241209,090800,179622967,1070,1066,1074,1066,19314
|
|
20241209,090700,158965370,1062,1068,1068,1062,588
|
|
20241209,090600,158339787,1068,1069,1069,1057,4384
|
|
20241209,090500,153671475,1070,1070,1072,1058,36068
|
|
20241209,090400,115269979,1062,1072,1072,1060,18335
|
|
20241209,090300,95787497,1072,1072,1072,1071,3902
|
|
20241209,090200,91605454,1072,1079,1079,1065,3906
|
|
20241209,090100,87421283,1079,1093,1093,1079,1815
|
|
20241209,090000,85458366,1090,1100,1108,1090,61944
|