603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,190000,7305735438,952,952,952,952,13362
|
|
20241202,185900,7305735438,952,952,952,952,0
|
|
20241202,185800,7305735438,952,952,952,952,0
|
|
20241202,185700,7305735438,952,952,952,952,0
|
|
20241202,185600,7305735438,952,952,952,952,0
|
|
20241202,185500,7305735438,952,952,952,952,0
|
|
20241202,185400,7305735438,952,952,952,952,0
|
|
20241202,185300,7305735438,952,952,952,952,0
|
|
20241202,185200,7305735438,952,952,952,952,0
|
|
20241202,185100,7305735438,952,952,952,952,0
|
|
20241202,185000,7305735438,952,952,952,952,0
|
|
20241202,184900,7305735438,952,952,952,952,0
|
|
20241202,184800,7305735438,952,952,952,952,0
|
|
20241202,184700,7305735438,952,952,952,952,0
|
|
20241202,184600,7305735438,952,952,952,952,0
|
|
20241202,184500,7305735438,952,952,952,952,0
|
|
20241202,184400,7305735438,952,952,952,952,0
|
|
20241202,184300,7305735438,952,952,952,952,0
|
|
20241202,184200,7305735438,952,952,952,952,0
|
|
20241202,184100,7305735438,952,952,952,952,0
|
|
20241202,184000,7305735438,952,952,952,952,0
|
|
20241202,183900,7305735438,952,952,952,952,0
|
|
20241202,183800,7305735438,952,952,952,952,0
|
|
20241202,183700,7305735438,952,952,952,952,0
|
|
20241202,183600,7305735438,952,952,952,952,0
|
|
20241202,183500,7305735438,952,952,952,952,0
|
|
20241202,183400,7305735438,952,952,952,952,0
|
|
20241202,183300,7305735438,952,952,952,952,0
|
|
20241202,183200,7305735438,952,952,952,952,0
|
|
20241202,183100,7305735438,952,952,952,952,0
|
|
20241202,183000,7305735438,952,952,952,952,13362
|
|
20241202,182900,7305735438,952,952,952,952,0
|
|
20241202,182800,7305735438,952,952,952,952,0
|
|
20241202,182700,7305735438,952,952,952,952,0
|
|
20241202,182600,7305735438,952,952,952,952,0
|
|
20241202,182500,7305735438,952,952,952,952,0
|
|
20241202,182400,7305735438,952,952,952,952,0
|
|
20241202,182300,7305735438,952,952,952,952,0
|
|
20241202,182200,7305735438,952,952,952,952,0
|
|
20241202,182100,7305735438,952,952,952,952,0
|
|
20241202,182000,7305735438,952,952,952,952,0
|
|
20241202,181900,7305735438,952,952,952,952,0
|
|
20241202,181800,7305735438,952,952,952,952,0
|
|
20241202,181700,7305735438,952,952,952,952,0
|
|
20241202,181600,7305735438,952,952,952,952,0
|
|
20241202,181500,7305735438,952,952,952,952,0
|
|
20241202,181400,7305735438,952,952,952,952,0
|
|
20241202,181300,7305735438,952,952,952,952,0
|
|
20241202,181200,7305735438,952,952,952,952,0
|
|
20241202,181100,7305735438,952,952,952,952,0
|
|
20241202,181000,7305735438,952,952,952,952,0
|
|
20241202,180900,7305735438,952,952,952,952,0
|
|
20241202,180800,7305735438,952,952,952,952,0
|
|
20241202,180700,7305735438,952,952,952,952,0
|
|
20241202,180600,7305735438,952,952,952,952,0
|
|
20241202,180500,7305735438,952,952,952,952,0
|
|
20241202,180400,7305735438,952,952,952,952,0
|
|
20241202,180300,7305735438,952,952,952,952,0
|
|
20241202,180200,7305735438,952,952,952,952,0
|
|
20241202,180100,7305735438,952,952,952,952,0
|
|
20241202,180000,7305735438,952,952,952,952,13362
|
|
20241202,175900,7305735438,952,952,952,952,0
|
|
20241202,175800,7305735438,952,952,952,952,0
|
|
20241202,175700,7305735438,952,952,952,952,0
|
|
20241202,175600,7305735438,952,952,952,952,0
|
|
20241202,175500,7305735438,952,952,952,952,0
|
|
20241202,175400,7305735438,952,952,952,952,0
|
|
20241202,175300,7305735438,952,952,952,952,0
|
|
20241202,175200,7305735438,952,952,952,952,0
|
|
20241202,175100,7305735438,952,952,952,952,0
|
|
20241202,175000,7305735438,952,952,952,952,0
|
|
20241202,174900,7305735438,952,952,952,952,0
|
|
20241202,174800,7305735438,952,952,952,952,0
|
|
20241202,174700,7305735438,952,952,952,952,0
|
|
20241202,174600,7305735438,952,952,952,952,0
|
|
20241202,174500,7305735438,952,952,952,952,0
|
|
20241202,174400,7305735438,952,952,952,952,0
|
|
20241202,174300,7305735438,952,952,952,952,0
|
|
20241202,174200,7305735438,952,952,952,952,0
|
|
20241202,174100,7305735438,952,952,952,952,0
|
|
20241202,174000,7305735438,952,952,952,952,0
|
|
20241202,173900,7305735438,952,952,952,952,0
|
|
20241202,173800,7305735438,952,952,952,952,0
|
|
20241202,173700,7305735438,952,952,952,952,0
|
|
20241202,173600,7305735438,952,952,952,952,0
|
|
20241202,173500,7305735438,952,952,952,952,0
|
|
20241202,173400,7305735438,952,952,952,952,0
|
|
20241202,173300,7305735438,952,952,952,952,0
|
|
20241202,173200,7305735438,952,952,952,952,0
|
|
20241202,173100,7305735438,952,952,952,952,0
|
|
20241202,173000,7305735438,952,952,952,952,13362
|
|
20241202,172900,7305735438,952,952,952,952,0
|
|
20241202,172800,7305735438,952,952,952,952,0
|
|
20241202,172700,7305735438,952,952,952,952,0
|
|
20241202,172600,7305735438,952,952,952,952,0
|
|
20241202,172500,7305735438,952,952,952,952,0
|
|
20241202,172400,7305735438,952,952,952,952,0
|
|
20241202,172300,7305735438,952,952,952,952,0
|
|
20241202,172200,7305735438,952,952,952,952,0
|
|
20241202,172100,7305735438,952,952,952,952,0
|
|
20241202,172000,7305735438,952,952,952,952,0
|
|
20241202,171900,7305735438,952,952,952,952,0
|
|
20241202,171800,7305735438,952,952,952,952,0
|
|
20241202,171700,7305735438,952,952,952,952,0
|
|
20241202,171600,7305735438,952,952,952,952,0
|
|
20241202,171500,7305735438,952,952,952,952,0
|
|
20241202,171400,7305735438,952,952,952,952,0
|
|
20241202,171300,7305735438,952,952,952,952,0
|
|
20241202,171200,7305735438,952,952,952,952,0
|
|
20241202,171100,7305735438,952,952,952,952,0
|
|
20241202,171000,7305735438,952,952,952,952,0
|
|
20241202,170900,7305735438,952,952,952,952,0
|
|
20241202,170800,7305735438,952,952,952,952,0
|
|
20241202,170700,7305735438,952,952,952,952,0
|
|
20241202,170600,7305735438,952,952,952,952,0
|
|
20241202,170500,7305735438,952,952,952,952,0
|
|
20241202,170400,7305735438,952,952,952,952,0
|
|
20241202,170300,7305735438,952,952,952,952,0
|
|
20241202,170200,7305735438,952,952,952,952,0
|
|
20241202,170100,7305735438,952,952,952,952,0
|
|
20241202,170000,7305735438,952,952,952,952,13362
|
|
20241202,165900,7305735438,952,952,952,952,0
|
|
20241202,165800,7305735438,952,952,952,952,0
|
|
20241202,165700,7305735438,952,952,952,952,0
|
|
20241202,165600,7305735438,952,952,952,952,0
|
|
20241202,165500,7305735438,952,952,952,952,0
|
|
20241202,165400,7305735438,952,952,952,952,0
|
|
20241202,165300,7305735438,952,952,952,952,0
|
|
20241202,165200,7305735438,952,952,952,952,0
|
|
20241202,165100,7305735438,952,952,952,952,0
|
|
20241202,165000,7305735438,952,952,952,952,0
|
|
20241202,164900,7305735438,952,952,952,952,0
|
|
20241202,164800,7305735438,952,952,952,952,0
|
|
20241202,164700,7305735438,952,952,952,952,0
|
|
20241202,164600,7305735438,952,952,952,952,0
|
|
20241202,164500,7305735438,952,952,952,952,0
|
|
20241202,164400,7305735438,952,952,952,952,0
|
|
20241202,164300,7305735438,952,952,952,952,0
|
|
20241202,164200,7305735438,952,952,952,952,0
|
|
20241202,164100,7305735438,952,952,952,952,0
|
|
20241202,164000,7305735438,952,952,952,952,0
|
|
20241202,163900,7305735438,952,952,952,952,0
|
|
20241202,163800,7305735438,952,952,952,952,0
|
|
20241202,163700,7305735438,952,952,952,952,0
|
|
20241202,163600,7305735438,952,952,952,952,0
|
|
20241202,163500,7305735438,952,952,952,952,0
|
|
20241202,163400,7305735438,952,952,952,952,0
|
|
20241202,163300,7305735438,952,952,952,952,0
|
|
20241202,163200,7305735438,952,952,952,952,0
|
|
20241202,163100,7305735438,952,952,952,952,0
|
|
20241202,163000,7305735438,952,952,952,952,13362
|
|
20241202,162900,7305735438,952,952,952,952,0
|
|
20241202,162800,7305735438,952,952,952,952,0
|
|
20241202,162700,7305735438,952,952,952,952,0
|
|
20241202,162600,7305735438,952,952,952,952,0
|
|
20241202,162500,7305735438,952,952,952,952,0
|
|
20241202,162400,7305735438,952,952,952,952,0
|
|
20241202,162300,7305735438,952,952,952,952,0
|
|
20241202,162200,7305735438,952,952,952,952,0
|
|
20241202,162100,7305735438,952,952,952,952,0
|
|
20241202,162000,7305735438,952,952,952,952,0
|
|
20241202,161900,7305735438,952,952,952,952,0
|
|
20241202,161800,7305735438,952,952,952,952,0
|
|
20241202,161700,7305735438,952,952,952,952,0
|
|
20241202,161600,7305735438,952,952,952,952,0
|
|
20241202,161500,7305735438,952,952,952,952,0
|
|
20241202,161400,7305735438,952,952,952,952,0
|
|
20241202,161300,7305735438,952,952,952,952,0
|
|
20241202,161200,7305735438,952,952,952,952,0
|
|
20241202,161100,7305735438,952,952,952,952,0
|
|
20241202,161000,7305735438,952,952,952,952,0
|
|
20241202,160900,7305735438,952,952,952,952,0
|
|
20241202,160800,7305735438,952,952,952,952,0
|
|
20241202,160700,7305735438,952,952,952,952,0
|
|
20241202,160600,7305735438,952,952,952,952,0
|
|
20241202,160500,7305735438,952,952,952,952,0
|
|
20241202,160400,7305735438,952,952,952,952,0
|
|
20241202,160300,7305735438,952,952,952,952,0
|
|
20241202,160200,7305735438,952,952,952,952,0
|
|
20241202,160100,7305735438,952,952,952,952,0
|
|
20241202,160000,7305735438,952,952,952,952,13362
|
|
20241202,155900,7305735438,952,952,952,952,0
|
|
20241202,155800,7305735438,952,952,952,952,0
|
|
20241202,155700,7305735438,952,952,952,952,0
|
|
20241202,155600,7305735438,952,952,952,952,0
|
|
20241202,155500,7305735438,952,952,952,952,0
|
|
20241202,155400,7305735438,952,952,952,952,0
|
|
20241202,155300,7305735438,952,952,952,952,0
|
|
20241202,155200,7305735438,952,952,952,952,0
|
|
20241202,155100,7305735438,952,952,952,952,0
|
|
20241202,155000,7305735438,952,952,952,952,0
|
|
20241202,154900,7305735438,952,952,952,952,0
|
|
20241202,154800,7305735438,952,952,952,952,0
|
|
20241202,154700,7305735438,952,952,952,952,0
|
|
20241202,154600,7305735438,952,952,952,952,0
|
|
20241202,154500,7305735438,952,952,952,952,0
|
|
20241202,154400,7305735438,952,952,952,952,0
|
|
20241202,154300,7305735438,952,952,952,952,0
|
|
20241202,154200,7305735438,952,952,952,952,0
|
|
20241202,154100,7305735438,952,952,952,952,0
|
|
20241202,154000,7305735438,952,952,952,952,0
|
|
20241202,153900,7305735438,952,952,952,952,0
|
|
20241202,153800,7305735438,952,952,952,952,0
|
|
20241202,153700,7305735438,952,952,952,952,0
|
|
20241202,153600,7305735438,952,952,952,952,0
|
|
20241202,153500,7305735438,952,952,952,952,0
|
|
20241202,153400,7305735438,952,952,952,952,0
|
|
20241202,153300,7305735438,952,952,952,952,0
|
|
20241202,153200,7305735438,952,952,952,952,0
|
|
20241202,153100,7305735438,952,952,952,952,0
|
|
20241202,153000,7305735438,952,952,952,952,26724
|
|
20241202,152900,7293014814,952,952,952,952,0
|
|
20241202,152800,7293014814,952,952,952,952,0
|
|
20241202,152700,7293014814,952,952,952,952,0
|
|
20241202,152600,7293014814,952,952,952,952,0
|
|
20241202,152500,7293014814,952,952,952,952,0
|
|
20241202,152400,7293014814,952,952,952,952,0
|
|
20241202,152300,7293014814,952,952,952,952,0
|
|
20241202,152200,7293014814,952,952,952,952,0
|
|
20241202,152100,7293014814,952,952,952,952,0
|
|
20241202,152000,7293014814,952,952,952,952,0
|
|
20241202,151900,7293014814,952,961,961,951,11868
|
|
20241202,151800,7281634015,957,957,968,949,8587
|
|
20241202,151700,7273463382,948,948,950,947,908
|
|
20241202,151600,7272602260,947,967,967,946,2785
|
|
20241202,151500,7269942349,951,973,976,941,23343
|
|
20241202,151400,7247586365,973,976,976,969,3145
|
|
20241202,151300,7244530726,976,966,986,965,37142
|
|
20241202,151200,7208569049,967,950,971,941,14380
|
|
20241202,151100,7194815630,950,944,950,941,27716
|
|
20241202,151000,7168619273,950,950,950,950,0
|
|
20241202,150900,7168619273,950,955,956,950,7431
|
|
20241202,150800,7161557108,955,976,976,955,25137
|
|
20241202,150700,7137370515,976,979,979,970,14570
|
|
20241202,150600,7123177431,979,982,984,978,3853
|
|
20241202,150500,7119406745,984,979,984,979,6525
|
|
20241202,150400,7113017207,979,982,988,979,7837
|
|
20241202,150300,7105314270,984,991,991,982,9832
|
|
20241202,150200,7095621333,990,996,996,980,29582
|
|
20241202,150100,7066283335,996,998,998,996,5678
|
|
20241202,150000,7060624483,997,1000,1000,997,8917
|
|
20241202,145900,7051715066,1002,1000,1002,1000,4046
|
|
20241202,145800,7047669058,1000,1002,1002,1000,1666
|
|
20241202,145700,7046002750,1002,1000,1002,1000,1822
|
|
20241202,145600,7044180104,1001,1002,1002,1000,2920
|
|
20241202,145500,7041259743,1002,1002,1003,1002,44
|
|
20241202,145400,7041215654,1000,1004,1004,1000,16789
|
|
20241202,145300,7024399634,1005,1010,1011,1004,2807
|
|
20241202,145200,7021576182,1010,1008,1011,1008,13836
|
|
20241202,145100,7007605885,1009,1005,1009,1003,3298
|
|
20241202,145000,7004281558,1005,1003,1006,1003,1735
|
|
20241202,144900,7002540621,1006,1002,1009,1001,3840
|
|
20241202,144800,6998680582,1000,1001,1002,1000,14629
|
|
20241202,144700,6984038643,1001,1009,1009,1001,5490
|
|
20241202,144600,6978530713,1009,1003,1009,1003,876
|
|
20241202,144500,6977652034,1001,1009,1013,1000,5616
|
|
20241202,144400,6972024315,1018,999,1018,998,11122
|
|
20241202,144300,6960784885,998,1010,1010,998,16564
|
|
20241202,144200,6944175359,1010,1010,1013,1010,5787
|
|
20241202,144100,6938329047,1010,1019,1019,1010,5223
|
|
20241202,144000,6933047348,1019,1028,1028,1015,22789
|
|
20241202,143900,6909766190,1027,1018,1029,1018,38479
|
|
20241202,143800,6870323957,1018,1009,1020,1009,18006
|
|
20241202,143700,6852023535,1010,1016,1016,1007,9597
|
|
20241202,143600,6842313097,1015,1016,1018,1013,15554
|
|
20241202,143500,6826511235,1013,1010,1018,1010,18014
|
|
20241202,143400,6808233462,1011,1011,1013,1010,8151
|
|
20241202,143300,6799984145,1012,1012,1013,1010,8947
|
|
20241202,143200,6790940162,1011,1012,1013,1009,6677
|
|
20241202,143100,6784182861,1010,1013,1017,1007,4533
|
|
20241202,143000,6779595422,1017,999,1018,998,25458
|
|
20241202,142900,6753840423,999,999,999,998,1049
|
|
20241202,142800,6752792600,1003,1003,1003,998,259
|
|
20241202,142700,6752533198,1003,998,1003,998,1359
|
|
20241202,142600,6751170856,998,998,998,997,4585
|
|
20241202,142500,6746596525,998,999,999,998,5549
|
|
20241202,142400,6741058597,998,997,998,997,1783
|
|
20241202,142300,6739279542,998,1002,1002,998,4728
|
|
20241202,142200,6734550049,1003,997,1003,997,2866
|
|
20241202,142100,6731687743,997,998,999,996,3536
|
|
20241202,142000,6728162771,996,998,998,996,6336
|
|
20241202,141900,6721850470,998,998,998,997,1175
|
|
20241202,141800,6720678580,998,1001,1001,998,6573
|
|
20241202,141700,6714109912,1001,1000,1002,1000,2527
|
|
20241202,141600,6711582646,1000,1001,1001,1000,1766
|
|
20241202,141500,6709816146,1000,1000,1003,1000,7021
|
|
20241202,141400,6702793586,1001,1003,1003,1001,417
|
|
20241202,141300,6702376165,1000,1001,1004,1000,2580
|
|
20241202,141200,6699793581,1001,1000,1007,1000,1236
|
|
20241202,141100,6698556189,1000,1001,1001,1000,1826
|
|
20241202,141000,6696728364,1001,1002,1009,1001,1558
|
|
20241202,140900,6695162801,1002,1004,1004,1002,3887
|
|
20241202,140800,6691264140,1004,1005,1005,1004,1327
|
|
20241202,140700,6689930588,1005,1005,1005,1002,551
|
|
20241202,140600,6689377913,1005,1002,1005,1001,1154
|
|
20241202,140500,6688221779,1002,1002,1002,1002,141
|
|
20241202,140400,6688080497,1002,1003,1003,1001,667
|
|
20241202,140300,6687412654,1005,1008,1008,1005,993
|
|
20241202,140200,6686414683,1009,1009,1009,1009,7
|
|
20241202,140100,6686407620,1010,1005,1010,1005,3706
|
|
20241202,140000,6682668392,1005,1005,1005,1005,576
|
|
20241202,135900,6682089512,1005,1001,1005,1001,4988
|
|
20241202,135800,6677078995,1000,1000,1006,999,913
|
|
20241202,135700,6676165958,1000,1002,1007,1000,8770
|
|
20241202,135600,6667388592,1002,1003,1003,1001,3940
|
|
20241202,135500,6663439333,1003,1012,1012,1002,6367
|
|
20241202,135400,6657025634,1012,1012,1012,1011,42
|
|
20241202,135300,6656983167,1004,1004,1013,1003,3530
|
|
20241202,135200,6653431093,1004,1008,1008,1004,176
|
|
20241202,135100,6653253689,1008,1009,1009,1004,153
|
|
20241202,135000,6653100019,1009,1004,1009,1004,837
|
|
20241202,134900,6652258658,1004,1009,1010,1004,427
|
|
20241202,134800,6651828011,1009,1007,1012,1002,5587
|
|
20241202,134700,6646185474,1007,1005,1008,1001,3143
|
|
20241202,134600,6643033359,1005,1003,1005,1002,1832
|
|
20241202,134500,6641196800,1003,1001,1003,1001,1049
|
|
20241202,134400,6640144700,1003,1004,1004,1001,4308
|
|
20241202,134300,6635827608,1004,1005,1006,1002,2167
|
|
20241202,134200,6633653883,1004,1000,1007,1000,199
|
|
20241202,134100,6633454487,1000,1014,1014,1000,17451
|
|
20241202,134000,6615934994,1014,1010,1015,1010,787
|
|
20241202,133900,6615137543,1015,1015,1015,1007,1505
|
|
20241202,133800,6613618068,1006,1013,1016,1002,12177
|
|
20241202,133700,6601372100,1013,1020,1020,1013,2135
|
|
20241202,133600,6599201420,1019,1020,1020,1016,27076
|
|
20241202,133500,6571628333,1019,1018,1020,1018,16202
|
|
20241202,133400,6555110501,1019,1017,1020,1017,5611
|
|
20241202,133300,6549394980,1020,1017,1020,1016,8527
|
|
20241202,133200,6540717211,1016,1010,1017,1009,9099
|
|
20241202,133100,6531508135,1009,1009,1010,1009,1431
|
|
20241202,133000,6530063932,1010,1009,1010,1009,803
|
|
20241202,132900,6529253120,1010,1010,1011,1009,4916
|
|
20241202,132800,6524291403,1009,1013,1013,1009,1532
|
|
20241202,132700,6522740868,1011,1008,1013,1008,2510
|
|
20241202,132600,6520204128,1009,1007,1009,1006,8253
|
|
20241202,132500,6511893311,1008,1009,1009,1006,877
|
|
20241202,132400,6511010750,1006,1010,1010,1006,213
|
|
20241202,132300,6510796077,1006,1005,1011,1005,2270
|
|
20241202,132200,6508508831,1009,1012,1013,1005,8706
|
|
20241202,132100,6499716549,1013,1013,1013,1012,2995
|
|
20241202,132000,6496685392,1012,1013,1013,1012,1072
|
|
20241202,131900,6495599654,1012,1011,1014,1011,6451
|
|
20241202,131800,6489062981,1014,1011,1014,1010,3071
|
|
20241202,131700,6485955767,1012,1013,1013,1010,7939
|
|
20241202,131600,6477928759,1011,1011,1015,1011,4409
|
|
20241202,131500,6473461213,1015,1007,1016,1007,9731
|
|
20241202,131400,6463589798,1016,1019,1019,1004,8203
|
|
20241202,131300,6455298630,1017,1021,1021,1015,11544
|
|
20241202,131200,6443538708,1015,1002,1022,1002,22096
|
|
20241202,131100,6421070907,1006,997,1007,997,2649
|
|
20241202,131000,6418410140,998,999,1000,996,212
|
|
20241202,130900,6418198853,996,997,1000,995,10199
|
|
20241202,130800,6408042768,997,1007,1007,997,21738
|
|
20241202,130700,6386249272,1007,1007,1010,1006,2640
|
|
20241202,130600,6383586836,1007,1008,1008,1005,1489
|
|
20241202,130500,6382089982,1009,1006,1009,1004,1135
|
|
20241202,130400,6380949043,1004,1005,1005,1004,6987
|
|
20241202,130300,6373927947,1006,1004,1011,1003,16950
|
|
20241202,130200,6356897178,1004,1016,1016,1000,15875
|
|
20241202,130100,6340912777,1015,1021,1021,1015,18220
|
|
20241202,130000,6322364192,1019,1018,1024,1017,22316
|
|
20241202,125900,6299572036,1017,1025,1028,1017,26857
|
|
20241202,125800,6272082893,1028,1019,1028,1015,25584
|
|
20241202,125700,6245940115,1015,1002,1021,1001,27655
|
|
20241202,125600,6217799668,1005,1002,1005,1002,7
|
|
20241202,125500,6217792639,1002,1000,1002,1000,478
|
|
20241202,125400,6217314223,1000,1000,1000,999,561
|
|
20241202,125300,6216753227,1003,999,1003,998,3285
|
|
20241202,125200,6213474468,999,1001,1001,999,2796
|
|
20241202,125100,6210679033,1001,1000,1001,1000,143
|
|
20241202,125000,6210535891,999,999,999,999,1525
|
|
20241202,124900,6209012416,999,999,1003,999,3448
|
|
20241202,124800,6205567860,999,1001,1001,999,420
|
|
20241202,124700,6205148216,1007,1014,1014,995,5804
|
|
20241202,124600,6199301371,1013,1012,1014,1011,11964
|
|
20241202,124500,6187182221,1011,1006,1011,993,12742
|
|
20241202,124400,6174378435,1006,1001,1006,1001,4561
|
|
20241202,124300,6169798599,1000,995,1000,995,879
|
|
20241202,124200,6168920404,995,995,995,995,710
|
|
20241202,124100,6168213954,998,998,998,998,0
|
|
20241202,124000,6168213954,998,997,998,994,14108
|
|
20241202,123900,6154179493,998,998,998,993,395
|
|
20241202,123800,6153786977,993,993,993,993,1339
|
|
20241202,123700,6152457350,993,994,998,993,610
|
|
20241202,123600,6151851608,993,993,995,993,824
|
|
20241202,123500,6151033324,993,994,994,993,3785
|
|
20241202,123400,6147273039,994,998,998,994,2912
|
|
20241202,123300,6144374528,999,996,999,996,314
|
|
20241202,123200,6144061779,996,997,998,996,1738
|
|
20241202,123100,6142329808,997,998,998,997,3531
|
|
20241202,123000,6138808233,997,1000,1000,997,2497
|
|
20241202,122900,6136317619,998,999,1002,997,1329
|
|
20241202,122800,6134990980,997,1001,1001,997,3148
|
|
20241202,122700,6131844061,1001,999,1001,999,2114
|
|
20241202,122600,6129730533,998,996,998,996,684
|
|
20241202,122500,6129048585,997,998,998,995,2198
|
|
20241202,122400,6126859014,997,996,997,995,4538
|
|
20241202,122300,6122340185,996,1000,1000,995,9755
|
|
20241202,122200,6112618930,1001,1002,1002,1001,3082
|
|
20241202,122100,6109531189,1000,1002,1002,1000,2597
|
|
20241202,122000,6106932819,1002,1006,1009,1002,5417
|
|
20241202,121900,6101495042,1006,1005,1006,1005,861
|
|
20241202,121800,6100629586,1005,1005,1006,1005,2312
|
|
20241202,121700,6098305326,1005,1000,1005,1000,4692
|
|
20241202,121600,6093604786,1000,1000,1005,999,377
|
|
20241202,121500,6093227972,999,1007,1009,999,6827
|
|
20241202,121400,6086356663,1007,1010,1010,1007,1553
|
|
20241202,121300,6084791094,1010,1007,1012,1006,1318
|
|
20241202,121200,6083464225,1009,1003,1009,1003,944
|
|
20241202,121100,6082515220,1002,1003,1015,1001,20986
|
|
20241202,121000,6061310289,997,998,999,996,6484
|
|
20241202,120900,6054840346,998,1001,1001,998,2122
|
|
20241202,120800,6052717945,1001,1001,1003,1001,2102
|
|
20241202,120700,6050610254,1001,997,1002,997,7655
|
|
20241202,120600,6042961741,996,1000,1000,995,10344
|
|
20241202,120500,6032639995,1000,1002,1003,999,12425
|
|
20241202,120400,6020211307,1002,1004,1004,1002,1834
|
|
20241202,120300,6018371651,1004,1012,1012,1004,4084
|
|
20241202,120200,6014268357,1005,1009,1013,1004,17493
|
|
20241202,120100,5996687563,1010,1013,1013,1010,5316
|
|
20241202,120000,5991307686,1013,1016,1016,1013,399
|
|
20241202,115900,5990902326,1013,1017,1018,1012,10733
|
|
20241202,115800,5980035381,1017,1016,1019,1012,10893
|
|
20241202,115700,5968977315,1018,1019,1019,1015,532
|
|
20241202,115600,5968435738,1015,1019,1019,1015,3172
|
|
20241202,115500,5965207852,1018,1015,1019,1015,2819
|
|
20241202,115400,5962341936,1017,1015,1017,1014,3628
|
|
20241202,115300,5958660587,1014,1015,1015,1012,905
|
|
20241202,115200,5957742169,1012,1011,1015,1011,2540
|
|
20241202,115100,5955168915,1012,1014,1015,1011,4619
|
|
20241202,115000,5950485550,1014,1015,1015,1014,1152
|
|
20241202,114900,5949317156,1014,1013,1016,1011,555
|
|
20241202,114800,5948754252,1011,1013,1017,1010,4909
|
|
20241202,114700,5943775496,1015,1013,1017,1012,1803
|
|
20241202,114600,5941948373,1017,1021,1021,1010,16418
|
|
20241202,114500,5925273719,1018,1017,1023,1016,7118
|
|
20241202,114400,5918016937,1016,1009,1017,1009,15025
|
|
20241202,114300,5902832306,1013,1010,1013,1007,11814
|
|
20241202,114200,5890907586,1012,1016,1016,1010,7194
|
|
20241202,114100,5883626512,1014,1015,1016,1014,4860
|
|
20241202,114000,5878690867,1015,1018,1019,1015,5213
|
|
20241202,113900,5873390156,1019,1020,1021,1017,10542
|
|
20241202,113800,5862652240,1021,1021,1023,1017,2650
|
|
20241202,113700,5859946516,1021,1017,1024,1016,21615
|
|
20241202,113600,5837925767,1017,1019,1019,1016,5881
|
|
20241202,113500,5831943029,1019,1022,1022,1016,6894
|
|
20241202,113400,5824917605,1022,1023,1024,1016,8274
|
|
20241202,113300,5816458925,1023,1016,1023,1013,9285
|
|
20241202,113200,5807003767,1023,1022,1023,1012,28183
|
|
20241202,113100,5778413146,1020,1020,1023,1020,5135
|
|
20241202,113000,5773170002,1020,1018,1024,1018,12640
|
|
20241202,112900,5760251892,1021,1011,1021,1011,8477
|
|
20241202,112800,5751630498,1017,1015,1018,1011,7377
|
|
20241202,112700,5744151010,1014,1016,1016,1010,9150
|
|
20241202,112600,5734880948,1015,1017,1018,1015,9886
|
|
20241202,112500,5724826513,1018,1018,1019,1017,6359
|
|
20241202,112400,5718355451,1019,1020,1020,1017,7782
|
|
20241202,112300,5710429378,1019,1020,1022,1018,21306
|
|
20241202,112200,5688702885,1022,1017,1022,1015,34103
|
|
20241202,112100,5653967582,1021,1010,1021,1002,43919
|
|
20241202,112000,5609268072,1002,1000,1016,994,8354
|
|
20241202,111900,5600838424,999,992,999,991,7354
|
|
20241202,111800,5593534349,992,996,996,991,10201
|
|
20241202,111700,5583411415,996,995,996,995,1502
|
|
20241202,111600,5581916607,995,1000,1000,995,1426
|
|
20241202,111500,5580492273,1000,995,1001,995,1771
|
|
20241202,111400,5578722955,995,1001,1001,995,4819
|
|
20241202,111300,5573913603,1001,1001,1009,994,23649
|
|
20241202,111200,5550316239,1001,999,1003,995,13430
|
|
20241202,111100,5536876889,999,1003,1003,988,11986
|
|
20241202,111000,5524934990,1003,1007,1010,1002,5035
|
|
20241202,110900,5519875059,1007,1015,1015,1006,3035
|
|
20241202,110800,5516813415,1015,1010,1016,1010,5665
|
|
20241202,110700,5511077974,1010,1016,1016,1010,36545
|
|
20241202,110600,5474022155,1014,1021,1027,1014,55781
|
|
20241202,110500,5417069771,1024,998,1025,998,59072
|
|
20241202,110400,5357225893,1000,995,1000,994,10163
|
|
20241202,110300,5347090379,994,992,996,988,10090
|
|
20241202,110200,5337071072,988,989,993,988,15795
|
|
20241202,110100,5321420620,993,991,996,989,7994
|
|
20241202,110000,5313488990,996,996,1000,986,29545
|
|
20241202,105900,5284071344,993,993,997,987,8290
|
|
20241202,105800,5275834384,987,982,1000,980,41940
|
|
20241202,105700,5234294913,982,978,985,976,34352
|
|
20241202,105600,5200679101,978,981,994,978,86542
|
|
20241202,105500,5115783572,982,1004,1004,981,35030
|
|
20241202,105400,5081037695,1004,1008,1009,1000,12869
|
|
20241202,105300,5068112220,1009,1010,1015,1009,9820
|
|
20241202,105200,5058186622,1010,1019,1019,1010,11006
|
|
20241202,105100,5047031449,1019,1019,1022,1013,6545
|
|
20241202,105000,5040385779,1019,1017,1019,1013,518
|
|
20241202,104900,5039859883,1017,1017,1027,1015,2706
|
|
20241202,104800,5037106679,1017,1015,1018,1015,15252
|
|
20241202,104700,5021602509,1015,1010,1016,1010,4415
|
|
20241202,104600,5017127282,1010,1010,1018,1008,3347
|
|
20241202,104500,5013742904,1010,1010,1017,1010,19464
|
|
20241202,104400,4994075547,1010,1026,1027,1010,32519
|
|
20241202,104300,4960979760,1026,1030,1030,1026,7648
|
|
20241202,104200,4953128188,1030,1033,1034,1030,1984
|
|
20241202,104100,4951080009,1028,1028,1037,1026,6481
|
|
20241202,104000,4944390403,1026,1028,1029,1025,10499
|
|
20241202,103900,4933598661,1029,1032,1032,1028,19365
|
|
20241202,103800,4913664838,1031,1037,1038,1031,57642
|
|
20241202,103700,4853962527,1037,1031,1038,1031,27611
|
|
20241202,103600,4825359270,1031,1026,1032,1026,23466
|
|
20241202,103500,4801207492,1028,1034,1035,1024,74512
|
|
20241202,103400,4724360901,1035,1030,1035,1024,30621
|
|
20241202,103300,4692781383,1024,1020,1030,1019,34708
|
|
20241202,103200,4657232684,1019,1015,1022,1015,6604
|
|
20241202,103100,4650500975,1017,1008,1019,1005,7925
|
|
20241202,103000,4642515404,1012,1022,1022,1004,15907
|
|
20241202,102900,4626422990,1021,1024,1024,1021,10685
|
|
20241202,102800,4615511362,1022,1021,1025,1021,14128
|
|
20241202,102700,4601052178,1025,1020,1027,1019,14020
|
|
20241202,102600,4586713501,1022,1023,1023,1011,34400
|
|
20241202,102500,4551648961,1016,1029,1029,1014,33519
|
|
20241202,102400,4517362571,1026,998,1030,995,50127
|
|
20241202,102300,4466604005,998,1007,1007,998,20832
|
|
20241202,102200,4445755004,1007,1012,1012,1007,11962
|
|
20241202,102100,4433677468,1012,1012,1013,1012,2684
|
|
20241202,102000,4430960101,1013,1013,1014,1013,2898
|
|
20241202,101900,4428024227,1014,1013,1014,1013,217
|
|
20241202,101800,4427804222,1013,1014,1014,1012,960
|
|
20241202,101700,4426831694,1014,1011,1014,1011,5306
|
|
20241202,101600,4421453326,1014,1008,1014,1008,5036
|
|
20241202,101500,4416373142,1008,1010,1011,1008,12575
|
|
20241202,101400,4403676301,1010,1012,1014,1010,5286
|
|
20241202,101300,4398330261,1012,1019,1019,1012,4586
|
|
20241202,101200,4393678565,1019,1020,1020,1019,2930
|
|
20241202,101100,4390690549,1020,1013,1020,1012,5621
|
|
20241202,101000,4384960917,1012,1011,1024,1009,24502
|
|
20241202,100900,4360151765,1014,1021,1021,1011,27044
|
|
20241202,100800,4332701080,1020,1028,1029,1020,23229
|
|
20241202,100700,4308939476,1029,1030,1033,1029,10707
|
|
20241202,100600,4297910991,1030,1033,1037,1030,55187
|
|
20241202,100500,4240872361,1032,1025,1034,1025,20966
|
|
20241202,100400,4219281772,1027,1025,1028,1022,6733
|
|
20241202,100300,4212391484,1022,1030,1030,1021,22871
|
|
20241202,100200,4188942376,1027,1030,1035,1025,53612
|
|
20241202,100100,4133738706,1030,1014,1032,1014,66726
|
|
20241202,100000,4065352024,1017,1019,1019,1008,5912
|
|
20241202,095900,4059350831,1008,1006,1019,1003,15833
|
|
20241202,095800,4043386148,1003,1012,1013,1001,26616
|
|
20241202,095700,4016607557,1013,1014,1016,1010,7787
|
|
20241202,095600,4008716759,1016,1018,1018,1014,12652
|
|
20241202,095500,3995859451,1017,1019,1019,1017,18452
|
|
20241202,095400,3977090854,1018,1017,1022,1017,7554
|
|
20241202,095300,3969398823,1022,1011,1023,1011,11021
|
|
20241202,095200,3958169004,1017,1022,1023,1011,32314
|
|
20241202,095100,3925203867,1019,1014,1024,1010,40769
|
|
20241202,095000,3883859287,1012,1017,1018,1010,27352
|
|
20241202,094900,3856106984,1018,1025,1026,1016,44155
|
|
20241202,094800,3811101379,1026,1033,1035,1024,42660
|
|
20241202,094700,3767188089,1031,1029,1033,1025,42282
|
|
20241202,094600,3723710908,1025,1006,1030,1006,56462
|
|
20241202,094500,3665940885,1012,1015,1028,1004,101105
|
|
20241202,094400,3562936467,1018,984,1018,981,60893
|
|
20241202,094300,3501752675,981,1001,1002,981,47459
|
|
20241202,094200,3454638445,1001,1011,1013,1000,36957
|
|
20241202,094100,3417406435,1011,1022,1022,1010,80801
|
|
20241202,094000,3335289620,1021,1010,1025,1005,148837
|
|
20241202,093900,3184144693,1010,1004,1010,996,89859
|
|
20241202,093800,3094031582,1006,982,1008,980,62183
|
|
20241202,093700,3032065287,980,988,990,980,23080
|
|
20241202,093600,3009380514,984,969,999,969,52029
|
|
20241202,093500,2958100392,975,958,975,957,40545
|
|
20241202,093400,2919009681,958,973,974,958,50433
|
|
20241202,093300,2870387824,973,975,990,970,24108
|
|
20241202,093200,2846781112,975,964,978,959,38096
|
|
20241202,093100,2810009970,965,986,988,964,62285
|
|
20241202,093000,2749463938,986,988,991,980,70353
|
|
20241202,092900,2680189693,993,981,1004,977,49363
|
|
20241202,092800,2631470389,989,1008,1009,980,106940
|
|
20241202,092700,2524694773,1008,1018,1018,1008,18808
|
|
20241202,092600,2505658350,1019,1018,1021,1015,22356
|
|
20241202,092500,2482918420,1018,1025,1026,1017,22373
|
|
20241202,092400,2460075618,1025,1025,1031,1025,28141
|
|
20241202,092300,2431163527,1032,1021,1033,1018,85070
|
|
20241202,092200,2343903726,1021,1023,1023,1017,32296
|
|
20241202,092100,2310945916,1023,1015,1031,1010,47847
|
|
20241202,092000,2262226471,1015,1038,1038,1014,92199
|
|
20241202,091900,2167475545,1038,1017,1039,1002,74279
|
|
20241202,091800,2091824427,1012,1030,1034,1009,87784
|
|
20241202,091700,2002082884,1028,1034,1044,1028,52530
|
|
20241202,091600,1947804183,1034,1045,1045,1034,50467
|
|
20241202,091500,1895341908,1038,1045,1055,1038,109173
|
|
20241202,091400,1781280754,1045,1025,1070,1003,127636
|
|
20241202,091300,1648059368,1025,1065,1067,1002,116252
|
|
20241202,091200,1526064263,1065,1075,1080,1058,128293
|
|
20241202,091100,1388890077,1075,1091,1095,1050,341978
|
|
20241202,091000,1019579182,1091,1055,1115,1050,381287
|
|
20241202,090900,608233124,1042,1042,1042,1042,0
|
|
20241202,090800,608233124,1042,940,1042,934,155010
|
|
20241202,090700,455638587,940,950,953,926,56324
|
|
20241202,090600,402371681,953,983,984,892,139798
|
|
20241202,090500,270338906,983,948,1033,948,215028
|
|
20241202,090400,59954033,958,958,958,958,0
|
|
20241202,090300,59954033,958,920,958,911,20619
|
|
20241202,090200,40720921,930,889,930,889,19152
|
|
20241202,090100,23330860,883,871,883,871,8707
|
|
20241202,090000,15689953,865,871,875,865,13064
|