604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,190100,176981628,1102,1102,1102,1102,2292
|
|
20241211,190000,176981628,1102,1102,1102,1102,0
|
|
20241211,185900,176981628,1102,1102,1102,1102,0
|
|
20241211,185800,176981628,1102,1102,1102,1102,0
|
|
20241211,185700,176981628,1102,1102,1102,1102,0
|
|
20241211,185600,176981628,1102,1102,1102,1102,0
|
|
20241211,185500,176981628,1102,1102,1102,1102,0
|
|
20241211,185400,176981628,1102,1102,1102,1102,0
|
|
20241211,185300,176981628,1102,1102,1102,1102,0
|
|
20241211,185200,176981628,1102,1102,1102,1102,0
|
|
20241211,185100,176981628,1102,1102,1102,1102,0
|
|
20241211,185000,176981628,1102,1102,1102,1102,0
|
|
20241211,184900,176981628,1102,1102,1102,1102,0
|
|
20241211,184800,176981628,1102,1102,1102,1102,0
|
|
20241211,184700,176981628,1102,1102,1102,1102,0
|
|
20241211,184600,176981628,1102,1102,1102,1102,0
|
|
20241211,184500,176981628,1102,1102,1102,1102,0
|
|
20241211,184400,176981628,1102,1102,1102,1102,0
|
|
20241211,184300,176981628,1102,1102,1102,1102,0
|
|
20241211,184200,176981628,1102,1102,1102,1102,0
|
|
20241211,184100,176981628,1102,1102,1102,1102,0
|
|
20241211,184000,176981628,1102,1102,1102,1102,0
|
|
20241211,183900,176981628,1102,1102,1102,1102,0
|
|
20241211,183800,176981628,1102,1102,1102,1102,0
|
|
20241211,183700,176981628,1102,1102,1102,1102,0
|
|
20241211,183600,176981628,1102,1102,1102,1102,0
|
|
20241211,183500,176981628,1102,1102,1102,1102,0
|
|
20241211,183400,176981628,1102,1102,1102,1102,0
|
|
20241211,183300,176981628,1102,1102,1102,1102,0
|
|
20241211,183200,176981628,1102,1102,1102,1102,0
|
|
20241211,183100,176981628,1102,1102,1102,1102,2292
|
|
20241211,183000,176981628,1102,1102,1102,1102,0
|
|
20241211,182900,176981628,1102,1102,1102,1102,0
|
|
20241211,182800,176981628,1102,1102,1102,1102,0
|
|
20241211,182700,176981628,1102,1102,1102,1102,0
|
|
20241211,182600,176981628,1102,1102,1102,1102,0
|
|
20241211,182500,176981628,1102,1102,1102,1102,0
|
|
20241211,182400,176981628,1102,1102,1102,1102,0
|
|
20241211,182300,176981628,1102,1102,1102,1102,0
|
|
20241211,182200,176981628,1102,1102,1102,1102,0
|
|
20241211,182100,176981628,1102,1102,1102,1102,0
|
|
20241211,182000,176981628,1102,1102,1102,1102,0
|
|
20241211,181900,176981628,1102,1102,1102,1102,0
|
|
20241211,181800,176981628,1102,1102,1102,1102,0
|
|
20241211,181700,176981628,1102,1102,1102,1102,0
|
|
20241211,181600,176981628,1102,1102,1102,1102,0
|
|
20241211,181500,176981628,1102,1102,1102,1102,0
|
|
20241211,181400,176981628,1102,1102,1102,1102,0
|
|
20241211,181300,176981628,1102,1102,1102,1102,0
|
|
20241211,181200,176981628,1102,1102,1102,1102,0
|
|
20241211,181100,176981628,1102,1102,1102,1102,0
|
|
20241211,181000,176981628,1102,1102,1102,1102,0
|
|
20241211,180900,176981628,1102,1102,1102,1102,0
|
|
20241211,180800,176981628,1102,1102,1102,1102,0
|
|
20241211,180700,176981628,1102,1102,1102,1102,0
|
|
20241211,180600,176981628,1102,1102,1102,1102,0
|
|
20241211,180500,176981628,1102,1102,1102,1102,0
|
|
20241211,180400,176981628,1102,1102,1102,1102,0
|
|
20241211,180300,176981628,1102,1102,1102,1102,0
|
|
20241211,180200,176981628,1102,1102,1102,1102,0
|
|
20241211,180100,176981628,1102,1102,1102,1102,2292
|
|
20241211,180000,176981628,1102,1102,1102,1102,0
|
|
20241211,175900,176981628,1102,1102,1102,1102,0
|
|
20241211,175800,176981628,1102,1102,1102,1102,0
|
|
20241211,175700,176981628,1102,1102,1102,1102,0
|
|
20241211,175600,176981628,1102,1102,1102,1102,0
|
|
20241211,175500,176981628,1102,1102,1102,1102,0
|
|
20241211,175400,176981628,1102,1102,1102,1102,0
|
|
20241211,175300,176981628,1102,1102,1102,1102,0
|
|
20241211,175200,176981628,1102,1102,1102,1102,0
|
|
20241211,175100,176981628,1102,1102,1102,1102,0
|
|
20241211,175000,176981628,1102,1102,1102,1102,0
|
|
20241211,174900,176981628,1102,1102,1102,1102,0
|
|
20241211,174800,176981628,1102,1102,1102,1102,0
|
|
20241211,174700,176981628,1102,1102,1102,1102,0
|
|
20241211,174600,176981628,1102,1102,1102,1102,0
|
|
20241211,174500,176981628,1102,1102,1102,1102,0
|
|
20241211,174400,176981628,1102,1102,1102,1102,0
|
|
20241211,174300,176981628,1102,1102,1102,1102,0
|
|
20241211,174200,176981628,1102,1102,1102,1102,0
|
|
20241211,174100,176981628,1102,1102,1102,1102,0
|
|
20241211,174000,176981628,1102,1102,1102,1102,0
|
|
20241211,173900,176981628,1102,1102,1102,1102,0
|
|
20241211,173800,176981628,1102,1102,1102,1102,0
|
|
20241211,173700,176981628,1102,1102,1102,1102,0
|
|
20241211,173600,176981628,1102,1102,1102,1102,0
|
|
20241211,173500,176981628,1102,1102,1102,1102,0
|
|
20241211,173400,176981628,1102,1102,1102,1102,0
|
|
20241211,173300,176981628,1102,1102,1102,1102,0
|
|
20241211,173200,176981628,1102,1102,1102,1102,0
|
|
20241211,173100,176981628,1102,1102,1102,1102,2292
|
|
20241211,173000,176981628,1102,1102,1102,1102,0
|
|
20241211,172900,176981628,1102,1102,1102,1102,0
|
|
20241211,172800,176981628,1102,1102,1102,1102,0
|
|
20241211,172700,176981628,1102,1102,1102,1102,0
|
|
20241211,172600,176981628,1102,1102,1102,1102,0
|
|
20241211,172500,176981628,1102,1102,1102,1102,0
|
|
20241211,172400,176981628,1102,1102,1102,1102,0
|
|
20241211,172300,176981628,1102,1102,1102,1102,0
|
|
20241211,172200,176981628,1102,1102,1102,1102,0
|
|
20241211,172100,176981628,1102,1102,1102,1102,0
|
|
20241211,172000,176981628,1102,1102,1102,1102,0
|
|
20241211,171900,176981628,1102,1102,1102,1102,0
|
|
20241211,171800,176981628,1102,1102,1102,1102,0
|
|
20241211,171700,176981628,1102,1102,1102,1102,0
|
|
20241211,171600,176981628,1102,1102,1102,1102,0
|
|
20241211,171500,176981628,1102,1102,1102,1102,0
|
|
20241211,171400,176981628,1102,1102,1102,1102,0
|
|
20241211,171300,176981628,1102,1102,1102,1102,0
|
|
20241211,171200,176981628,1102,1102,1102,1102,0
|
|
20241211,171100,176981628,1102,1102,1102,1102,0
|
|
20241211,171000,176981628,1102,1102,1102,1102,0
|
|
20241211,170900,176981628,1102,1102,1102,1102,0
|
|
20241211,170800,176981628,1102,1102,1102,1102,0
|
|
20241211,170700,176981628,1102,1102,1102,1102,0
|
|
20241211,170600,176981628,1102,1102,1102,1102,0
|
|
20241211,170500,176981628,1102,1102,1102,1102,0
|
|
20241211,170400,176981628,1102,1102,1102,1102,0
|
|
20241211,170300,176981628,1102,1102,1102,1102,0
|
|
20241211,170200,176981628,1102,1102,1102,1102,0
|
|
20241211,170100,176981628,1102,1102,1102,1102,2292
|
|
20241211,170000,176981628,1102,1102,1102,1102,0
|
|
20241211,165900,176981628,1102,1102,1102,1102,0
|
|
20241211,165800,176981628,1102,1102,1102,1102,0
|
|
20241211,165700,176981628,1102,1102,1102,1102,0
|
|
20241211,165600,176981628,1102,1102,1102,1102,0
|
|
20241211,165500,176981628,1102,1102,1102,1102,0
|
|
20241211,165400,176981628,1102,1102,1102,1102,0
|
|
20241211,165300,176981628,1102,1102,1102,1102,0
|
|
20241211,165200,176981628,1102,1102,1102,1102,0
|
|
20241211,165100,176981628,1102,1102,1102,1102,0
|
|
20241211,165000,176981628,1102,1102,1102,1102,0
|
|
20241211,164900,176981628,1102,1102,1102,1102,0
|
|
20241211,164800,176981628,1102,1102,1102,1102,0
|
|
20241211,164700,176981628,1102,1102,1102,1102,0
|
|
20241211,164600,176981628,1102,1102,1102,1102,0
|
|
20241211,164500,176981628,1102,1102,1102,1102,0
|
|
20241211,164400,176981628,1102,1102,1102,1102,0
|
|
20241211,164300,176981628,1102,1102,1102,1102,0
|
|
20241211,164200,176981628,1102,1102,1102,1102,0
|
|
20241211,164100,176981628,1102,1102,1102,1102,0
|
|
20241211,164000,176981628,1102,1102,1102,1102,0
|
|
20241211,163900,176981628,1102,1102,1102,1102,0
|
|
20241211,163800,176981628,1102,1102,1102,1102,0
|
|
20241211,163700,176981628,1102,1102,1102,1102,0
|
|
20241211,163600,176981628,1102,1102,1102,1102,0
|
|
20241211,163500,176981628,1102,1102,1102,1102,0
|
|
20241211,163400,176981628,1102,1102,1102,1102,0
|
|
20241211,163300,176981628,1102,1102,1102,1102,0
|
|
20241211,163200,176981628,1102,1102,1102,1102,0
|
|
20241211,163100,176981628,1102,1102,1102,1102,2292
|
|
20241211,163000,176981628,1102,1102,1102,1102,0
|
|
20241211,162900,176981628,1102,1102,1102,1102,0
|
|
20241211,162800,176981628,1102,1102,1102,1102,0
|
|
20241211,162700,176981628,1102,1102,1102,1102,0
|
|
20241211,162600,176981628,1102,1102,1102,1102,0
|
|
20241211,162500,176981628,1102,1102,1102,1102,0
|
|
20241211,162400,176981628,1102,1102,1102,1102,0
|
|
20241211,162300,176981628,1102,1102,1102,1102,0
|
|
20241211,162200,176981628,1102,1102,1102,1102,0
|
|
20241211,162100,176981628,1102,1102,1102,1102,0
|
|
20241211,162000,176981628,1102,1102,1102,1102,0
|
|
20241211,161900,176981628,1102,1102,1102,1102,0
|
|
20241211,161800,176981628,1102,1102,1102,1102,0
|
|
20241211,161700,176981628,1102,1102,1102,1102,0
|
|
20241211,161600,176981628,1102,1102,1102,1102,0
|
|
20241211,161500,176981628,1102,1102,1102,1102,0
|
|
20241211,161400,176981628,1102,1102,1102,1102,0
|
|
20241211,161300,176981628,1102,1102,1102,1102,0
|
|
20241211,161200,176981628,1102,1102,1102,1102,0
|
|
20241211,161100,176981628,1102,1102,1102,1102,0
|
|
20241211,161000,176981628,1102,1102,1102,1102,0
|
|
20241211,160900,176981628,1102,1102,1102,1102,0
|
|
20241211,160800,176981628,1102,1102,1102,1102,0
|
|
20241211,160700,176981628,1102,1102,1102,1102,0
|
|
20241211,160600,176981628,1102,1102,1102,1102,0
|
|
20241211,160500,176981628,1102,1102,1102,1102,0
|
|
20241211,160400,176981628,1102,1102,1102,1102,0
|
|
20241211,160300,176981628,1102,1102,1102,1102,0
|
|
20241211,160200,176981628,1102,1102,1102,1102,0
|
|
20241211,160100,176981628,1102,1102,1102,1102,2292
|
|
20241211,160000,176981628,1102,1102,1102,1102,0
|
|
20241211,155900,176981628,1102,1102,1102,1102,0
|
|
20241211,155800,176981628,1102,1102,1102,1102,0
|
|
20241211,155700,176981628,1102,1102,1102,1102,0
|
|
20241211,155600,176981628,1102,1102,1102,1102,0
|
|
20241211,155500,176981628,1102,1102,1102,1102,0
|
|
20241211,155400,176981628,1102,1102,1102,1102,0
|
|
20241211,155300,176981628,1102,1102,1102,1102,0
|
|
20241211,155200,176981628,1102,1102,1102,1102,0
|
|
20241211,155100,176981628,1102,1102,1102,1102,0
|
|
20241211,155000,176981628,1102,1102,1102,1102,0
|
|
20241211,154900,176981628,1102,1102,1102,1102,0
|
|
20241211,154800,176981628,1102,1102,1102,1102,0
|
|
20241211,154700,176981628,1102,1102,1102,1102,0
|
|
20241211,154600,176981628,1102,1102,1102,1102,0
|
|
20241211,154500,176981628,1102,1102,1102,1102,0
|
|
20241211,154400,176981628,1102,1102,1102,1102,0
|
|
20241211,154300,176981628,1102,1102,1102,1102,0
|
|
20241211,154200,176981628,1102,1102,1102,1102,0
|
|
20241211,154100,176981628,1102,1102,1102,1102,0
|
|
20241211,154000,176981628,1102,1102,1102,1102,0
|
|
20241211,153900,176981628,1102,1102,1102,1102,0
|
|
20241211,153800,176981628,1102,1102,1102,1102,0
|
|
20241211,153700,176981628,1102,1102,1102,1102,0
|
|
20241211,153600,176981628,1102,1102,1102,1102,0
|
|
20241211,153500,176981628,1102,1102,1102,1102,0
|
|
20241211,153400,176981628,1102,1102,1102,1102,0
|
|
20241211,153300,176981628,1102,1102,1102,1102,0
|
|
20241211,153200,176981628,1102,1102,1102,1102,0
|
|
20241211,153100,176981628,1102,1102,1102,1102,2292
|
|
20241211,153000,176981628,1102,1102,1102,1102,2292
|
|
20241211,152900,174455844,1097,1097,1097,1097,0
|
|
20241211,152800,174455844,1097,1097,1097,1097,0
|
|
20241211,152700,174455844,1097,1097,1097,1097,0
|
|
20241211,152600,174455844,1097,1097,1097,1097,0
|
|
20241211,152500,174455844,1097,1097,1097,1097,0
|
|
20241211,152400,174455844,1097,1097,1097,1097,0
|
|
20241211,152300,174455844,1097,1097,1097,1097,0
|
|
20241211,152200,174455844,1097,1097,1097,1097,0
|
|
20241211,152100,174455844,1097,1097,1097,1097,0
|
|
20241211,152000,174455844,1097,1097,1097,1097,0
|
|
20241211,151900,174455844,1097,1097,1097,1096,312
|
|
20241211,151800,174113581,1096,1096,1096,1096,656
|
|
20241211,151700,173394605,1095,1093,1095,1093,1147
|
|
20241211,151600,172138715,1093,1093,1093,1093,41
|
|
20241211,151500,172093902,1093,1093,1094,1093,994
|
|
20241211,151400,171007133,1092,1088,1092,1088,11
|
|
20241211,151300,170995125,1091,1091,1091,1091,0
|
|
20241211,151200,170995125,1091,1091,1091,1091,143
|
|
20241211,151100,170839112,1092,1091,1092,1091,865
|
|
20241211,151000,169894894,1091,1091,1091,1091,2
|
|
20241211,150900,169892712,1086,1086,1086,1086,0
|
|
20241211,150800,169892712,1086,1086,1086,1086,0
|
|
20241211,150700,169892712,1086,1086,1086,1086,0
|
|
20241211,150600,169892712,1086,1086,1086,1086,0
|
|
20241211,150500,169892712,1086,1086,1086,1086,0
|
|
20241211,150400,169892712,1086,1086,1086,1086,0
|
|
20241211,150300,169892712,1086,1086,1086,1086,0
|
|
20241211,150200,169892712,1086,1086,1086,1086,1
|
|
20241211,150100,169891626,1092,1092,1092,1092,0
|
|
20241211,150000,169891626,1092,1092,1092,1092,88
|
|
20241211,145900,169795530,1091,1091,1091,1091,0
|
|
20241211,145800,169795530,1091,1091,1091,1091,200
|
|
20241211,145700,169577330,1092,1091,1092,1091,550
|
|
20241211,145600,168976780,1090,1090,1090,1090,48
|
|
20241211,145500,168924460,1090,1090,1090,1090,0
|
|
20241211,145400,168924460,1090,1090,1090,1090,2
|
|
20241211,145300,168922280,1090,1090,1090,1090,0
|
|
20241211,145200,168922280,1090,1090,1090,1090,0
|
|
20241211,145100,168922280,1090,1090,1090,1090,20
|
|
20241211,145000,168900480,1093,1093,1093,1093,3
|
|
20241211,144900,168897201,1086,1086,1086,1086,6
|
|
20241211,144800,168890685,1086,1086,1086,1086,0
|
|
20241211,144700,168890685,1086,1086,1086,1086,0
|
|
20241211,144600,168890685,1086,1089,1090,1086,12
|
|
20241211,144500,168877618,1086,1090,1092,1086,1541
|
|
20241211,144400,167195196,1086,1086,1086,1086,0
|
|
20241211,144300,167195196,1086,1086,1086,1086,0
|
|
20241211,144200,167195196,1086,1086,1086,1086,2
|
|
20241211,144100,167193024,1092,1092,1092,1092,554
|
|
20241211,144000,166588056,1092,1089,1092,1089,500
|
|
20241211,143900,166042934,1090,1089,1090,1089,500
|
|
20241211,143800,165498370,1089,1089,1089,1089,6
|
|
20241211,143700,165491836,1086,1086,1086,1086,0
|
|
20241211,143600,165491836,1086,1086,1086,1086,0
|
|
20241211,143500,165491836,1086,1086,1086,1086,21
|
|
20241211,143400,165469030,1086,1086,1086,1086,385
|
|
20241211,143300,165050920,1088,1090,1092,1086,503
|
|
20241211,143200,164502032,1087,1086,1087,1086,4
|
|
20241211,143100,164497686,1086,1090,1094,1086,1337
|
|
20241211,143000,163037649,1091,1090,1091,1090,497
|
|
20241211,142900,162495897,1090,1086,1090,1086,2000
|
|
20241211,142800,160319712,1083,1083,1083,1083,200
|
|
20241211,142700,160103112,1085,1085,1085,1085,0
|
|
20241211,142600,160103112,1085,1085,1085,1085,0
|
|
20241211,142500,160103112,1085,1085,1085,1085,0
|
|
20241211,142400,160103112,1085,1085,1086,1085,147
|
|
20241211,142300,159943608,1085,1085,1085,1085,0
|
|
20241211,142200,159943608,1085,1085,1085,1085,0
|
|
20241211,142100,159943608,1085,1085,1085,1085,0
|
|
20241211,142000,159943608,1085,1085,1085,1085,0
|
|
20241211,141900,159943608,1085,1085,1085,1085,0
|
|
20241211,141800,159943608,1085,1083,1085,1083,23
|
|
20241211,141700,159918659,1086,1086,1086,1086,264
|
|
20241211,141600,159631955,1085,1085,1085,1085,40
|
|
20241211,141500,159588555,1085,1083,1085,1083,1216
|
|
20241211,141400,158269644,1084,1077,1084,1077,1170
|
|
20241211,141300,157003552,1073,1073,1073,1073,0
|
|
20241211,141200,157003552,1073,1073,1073,1073,0
|
|
20241211,141100,157003552,1073,1073,1073,1073,0
|
|
20241211,141000,157003552,1073,1073,1073,1073,0
|
|
20241211,140900,157003552,1073,1073,1073,1073,0
|
|
20241211,140800,157003552,1073,1073,1073,1073,0
|
|
20241211,140700,157003552,1073,1073,1073,1073,2
|
|
20241211,140600,157001406,1080,1078,1080,1078,382
|
|
20241211,140500,156588900,1078,1078,1078,1078,0
|
|
20241211,140400,156588900,1078,1078,1078,1078,0
|
|
20241211,140300,156588900,1078,1078,1078,1078,0
|
|
20241211,140200,156588900,1078,1078,1079,1078,240
|
|
20241211,140100,156330140,1074,1074,1074,1074,18
|
|
20241211,140000,156310808,1076,1076,1076,1076,0
|
|
20241211,135900,156310808,1076,1076,1076,1076,7
|
|
20241211,135800,156303276,1075,1075,1075,1075,0
|
|
20241211,135700,156303276,1075,1075,1075,1075,3
|
|
20241211,135600,156300051,1074,1074,1074,1074,2
|
|
20241211,135500,156297903,1073,1072,1073,1072,6
|
|
20241211,135400,156291469,1071,1071,1071,1071,0
|
|
20241211,135300,156291469,1071,1071,1071,1071,0
|
|
20241211,135200,156291469,1071,1071,1071,1071,0
|
|
20241211,135100,156291469,1071,1071,1071,1071,0
|
|
20241211,135000,156291469,1071,1071,1071,1071,0
|
|
20241211,134900,156291469,1071,1071,1071,1071,0
|
|
20241211,134800,156291469,1071,1071,1071,1071,0
|
|
20241211,134700,156291469,1071,1071,1071,1071,2
|
|
20241211,134600,156289327,1080,1075,1080,1075,1000
|
|
20241211,134500,155211226,1074,1074,1074,1074,0
|
|
20241211,134400,155211226,1074,1074,1074,1074,0
|
|
20241211,134300,155211226,1074,1074,1074,1074,111
|
|
20241211,134200,155092012,1073,1073,1073,1073,0
|
|
20241211,134100,155092012,1073,1073,1073,1073,64
|
|
20241211,134000,155023340,1073,1073,1073,1073,336
|
|
20241211,133900,154662812,1073,1073,1073,1073,50
|
|
20241211,133800,154609162,1076,1076,1076,1076,1
|
|
20241211,133700,154608086,1073,1073,1073,1073,0
|
|
20241211,133600,154608086,1073,1073,1073,1073,0
|
|
20241211,133500,154608086,1073,1073,1073,1073,150
|
|
20241211,133400,154447136,1073,1075,1075,1073,1300
|
|
20241211,133300,153051296,1076,1076,1076,1076,157
|
|
20241211,133200,152882364,1076,1076,1076,1076,0
|
|
20241211,133100,152882364,1076,1076,1076,1076,100
|
|
20241211,133000,152774764,1076,1076,1076,1076,0
|
|
20241211,132900,152774764,1076,1076,1076,1076,2
|
|
20241211,132800,152772612,1079,1079,1079,1079,2
|
|
20241211,132700,152770454,1076,1077,1077,1076,462
|
|
20241211,132600,152272882,1078,1078,1078,1078,0
|
|
20241211,132500,152272882,1078,1078,1078,1078,4631
|
|
20241211,132400,147280664,1077,1077,1077,1077,0
|
|
20241211,132300,147280664,1077,1081,1081,1077,3156
|
|
20241211,132200,143869066,1081,1081,1082,1081,6993
|
|
20241211,132100,136309630,1082,1081,1082,1081,1269
|
|
20241211,132000,134937641,1081,1082,1082,1081,990
|
|
20241211,131900,133867431,1084,1083,1084,1083,1700
|
|
20241211,131800,132025331,1083,1085,1085,1083,340
|
|
20241211,131700,131657037,1086,1081,1086,1081,1071
|
|
20241211,131600,130496297,1081,1081,1082,1081,610
|
|
20241211,131500,129836781,1081,1085,1085,1081,808
|
|
20241211,131400,128961563,1085,1085,1086,1085,30
|
|
20241211,131300,128929012,1085,1082,1085,1082,3648
|
|
20241211,131200,124973470,1081,1078,1081,1078,678
|
|
20241211,131100,124241229,1078,1078,1079,1078,351
|
|
20241211,131000,123862725,1079,1078,1079,1078,332
|
|
20241211,130900,123504827,1078,1079,1079,1078,194
|
|
20241211,130800,123295573,1078,1078,1078,1078,100
|
|
20241211,130700,123187773,1080,1079,1080,1079,160
|
|
20241211,130600,123015131,1078,1077,1078,1077,155
|
|
20241211,130500,122848146,1077,1077,1078,1077,1523
|
|
20241211,130400,121207775,1078,1080,1080,1078,402
|
|
20241211,130300,120774315,1079,1077,1080,1077,1421
|
|
20241211,130200,119242358,1077,1076,1081,1076,993
|
|
20241211,130100,118170731,1076,1075,1076,1075,1410
|
|
20241211,130000,116654281,1075,1077,1077,1075,238
|
|
20241211,125900,116398186,1077,1077,1079,1077,1661
|
|
20241211,125800,114609087,1077,1087,1087,1077,118
|
|
20241211,125700,114481821,1087,1080,1087,1080,260
|
|
20241211,125600,114200951,1081,1077,1090,1074,10951
|
|
20241211,125500,102369685,1076,1071,1076,1071,2733
|
|
20241211,125400,99433835,1071,1070,1071,1070,111
|
|
20241211,125300,99314955,1071,1070,1071,1070,555
|
|
20241211,125200,98720570,1070,1070,1070,1070,100
|
|
20241211,125100,98613570,1071,1065,1071,1065,5186
|
|
20241211,125000,93067387,1066,1066,1066,1066,2
|
|
20241211,124900,93065255,1066,1066,1066,1066,2
|
|
20241211,124800,93063123,1063,1063,1063,1063,0
|
|
20241211,124700,93063123,1063,1063,1063,1063,0
|
|
20241211,124600,93063123,1063,1063,1063,1063,0
|
|
20241211,124500,93063123,1063,1063,1063,1063,0
|
|
20241211,124400,93063123,1063,1063,1063,1063,0
|
|
20241211,124300,93063123,1063,1063,1063,1063,0
|
|
20241211,124200,93063123,1063,1063,1063,1063,2000
|
|
20241211,124100,90937123,1066,1066,1066,1066,0
|
|
20241211,124000,90937123,1066,1066,1066,1066,30
|
|
20241211,123900,90905143,1068,1068,1068,1068,0
|
|
20241211,123800,90905143,1068,1068,1068,1068,0
|
|
20241211,123700,90905143,1068,1068,1068,1068,0
|
|
20241211,123600,90905143,1068,1068,1068,1068,20
|
|
20241211,123500,90883783,1069,1069,1069,1069,0
|
|
20241211,123400,90883783,1069,1069,1069,1069,0
|
|
20241211,123300,90883783,1069,1069,1069,1069,0
|
|
20241211,123200,90883783,1069,1069,1069,1069,0
|
|
20241211,123100,90883783,1069,1069,1069,1069,0
|
|
20241211,123000,90883783,1069,1069,1069,1068,1041
|
|
20241211,122900,89771854,1069,1068,1069,1068,460
|
|
20241211,122800,89280214,1067,1067,1067,1067,0
|
|
20241211,122700,89280214,1067,1067,1067,1067,0
|
|
20241211,122600,89280214,1067,1067,1067,1067,289
|
|
20241211,122500,88971851,1067,1070,1070,1067,141
|
|
20241211,122400,88821351,1069,1067,1069,1067,758
|
|
20241211,122300,88011651,1067,1067,1067,1067,0
|
|
20241211,122200,88011651,1067,1067,1067,1067,1105
|
|
20241211,122100,86832616,1066,1065,1066,1065,50
|
|
20241211,122000,86779326,1066,1066,1066,1066,10
|
|
20241211,121900,86768666,1066,1066,1066,1066,0
|
|
20241211,121800,86768666,1066,1066,1066,1066,0
|
|
20241211,121700,86768666,1066,1066,1066,1066,0
|
|
20241211,121600,86768666,1066,1066,1066,1066,50
|
|
20241211,121500,86715366,1067,1067,1067,1067,0
|
|
20241211,121400,86715366,1067,1067,1067,1067,0
|
|
20241211,121300,86715366,1067,1067,1067,1067,2
|
|
20241211,121200,86713232,1068,1068,1068,1068,50
|
|
20241211,121100,86659832,1069,1069,1069,1069,0
|
|
20241211,121000,86659832,1069,1069,1069,1069,0
|
|
20241211,120900,86659832,1069,1069,1069,1069,0
|
|
20241211,120800,86659832,1069,1069,1069,1069,0
|
|
20241211,120700,86659832,1069,1069,1069,1069,0
|
|
20241211,120600,86659832,1069,1069,1069,1069,0
|
|
20241211,120500,86659832,1069,1066,1069,1066,5979
|
|
20241211,120400,80286215,1069,1068,1069,1068,315
|
|
20241211,120300,79949536,1068,1068,1068,1068,150
|
|
20241211,120200,79789336,1069,1069,1069,1069,0
|
|
20241211,120100,79789336,1069,1069,1069,1069,500
|
|
20241211,120000,79254836,1069,1066,1069,1066,919
|
|
20241211,115900,78274421,1066,1068,1068,1066,2656
|
|
20241211,115800,75442582,1068,1065,1068,1064,1545
|
|
20241211,115700,73794593,1065,1065,1065,1065,272
|
|
20241211,115600,73504913,1064,1064,1064,1064,183
|
|
20241211,115500,73310201,1064,1063,1064,1063,67
|
|
20241211,115400,73238930,1069,1069,1069,1069,0
|
|
20241211,115300,73238930,1069,1069,1069,1069,0
|
|
20241211,115200,73238930,1069,1069,1069,1069,0
|
|
20241211,115100,73238930,1069,1065,1069,1065,3533
|
|
20241211,115000,69467149,1062,1062,1062,1062,8
|
|
20241211,114900,69458653,1066,1062,1066,1062,1181
|
|
20241211,114800,68201733,1062,1061,1062,1061,222
|
|
20241211,114700,67966033,1062,1062,1062,1062,0
|
|
20241211,114600,67966033,1062,1062,1062,1062,20
|
|
20241211,114500,67944793,1062,1061,1062,1061,30
|
|
20241211,114400,67912935,1061,1061,1061,1061,0
|
|
20241211,114300,67912935,1061,1060,1061,1060,115
|
|
20241211,114200,67790968,1060,1060,1060,1060,0
|
|
20241211,114100,67790968,1060,1060,1060,1060,0
|
|
20241211,114000,67790968,1060,1060,1060,1060,0
|
|
20241211,113900,67790968,1060,1060,1060,1060,2
|
|
20241211,113800,67788848,1061,1061,1061,1061,0
|
|
20241211,113700,67788848,1061,1061,1061,1061,0
|
|
20241211,113600,67788848,1061,1061,1061,1061,0
|
|
20241211,113500,67788848,1061,1059,1061,1059,6
|
|
20241211,113400,67782492,1059,1059,1059,1059,0
|
|
20241211,113300,67782492,1059,1059,1059,1059,15
|
|
20241211,113200,67766607,1059,1059,1059,1059,84
|
|
20241211,113100,67677651,1059,1059,1059,1059,4
|
|
20241211,113000,67673415,1064,1064,1064,1064,0
|
|
20241211,112900,67673415,1064,1064,1064,1064,0
|
|
20241211,112800,67673415,1064,1064,1064,1064,0
|
|
20241211,112700,67673415,1064,1064,1064,1064,0
|
|
20241211,112600,67673415,1064,1064,1064,1064,0
|
|
20241211,112500,67673415,1064,1064,1064,1064,0
|
|
20241211,112400,67673415,1064,1056,1064,1056,43
|
|
20241211,112300,67627952,1056,1060,1060,1056,70
|
|
20241211,112200,67553953,1065,1059,1065,1059,7
|
|
20241211,112100,67546525,1058,1065,1068,1056,1517
|
|
20241211,112000,65929210,1066,1057,1067,1057,1001
|
|
20241211,111900,64864795,1060,1058,1060,1058,1000
|
|
20241211,111800,63805315,1061,1051,1061,1051,500
|
|
20241211,111700,63279153,1051,1050,1051,1050,4
|
|
20241211,111600,63274951,1051,1050,1051,1050,519
|
|
20241211,111500,62729492,1050,1050,1050,1050,2
|
|
20241211,111400,62727392,1051,1051,1051,1051,2
|
|
20241211,111300,62725290,1050,1051,1051,1050,228
|
|
20241211,111200,62485860,1051,1052,1052,1051,852
|
|
20241211,111100,61590089,1062,1062,1062,1062,0
|
|
20241211,111000,61590089,1062,1062,1062,1062,0
|
|
20241211,110900,61590089,1062,1056,1062,1051,71
|
|
20241211,110800,61515452,1063,1063,1063,1063,0
|
|
20241211,110700,61515452,1063,1063,1063,1063,5
|
|
20241211,110600,61510137,1064,1058,1064,1058,128
|
|
20241211,110500,61374668,1064,1062,1064,1062,550
|
|
20241211,110400,60789616,1065,1060,1065,1060,200
|
|
20241211,110300,60576725,1064,1057,1065,1057,812
|
|
20241211,110200,59712303,1065,1060,1065,1060,502
|
|
20241211,110100,59178668,1059,1057,1060,1057,229
|
|
20241211,110000,58936168,1059,1059,1059,1059,0
|
|
20241211,105900,58936168,1059,1059,1059,1059,0
|
|
20241211,105800,58936168,1059,1056,1059,1056,3
|
|
20241211,105700,58932997,1050,1050,1050,1050,0
|
|
20241211,105600,58932997,1050,1060,1062,1050,598
|
|
20241211,105500,58300273,1060,1055,1060,1055,1200
|
|
20241211,105400,57029642,1050,1050,1050,1050,64
|
|
20241211,105300,56962442,1057,1057,1057,1057,0
|
|
20241211,105200,56962442,1057,1057,1057,1057,0
|
|
20241211,105100,56962442,1057,1057,1057,1057,0
|
|
20241211,105000,56962442,1057,1057,1057,1057,0
|
|
20241211,104900,56962442,1057,1057,1057,1057,0
|
|
20241211,104800,56962442,1057,1057,1057,1057,0
|
|
20241211,104700,56962442,1057,1051,1057,1051,11
|
|
20241211,104600,56950859,1057,1055,1057,1055,947
|
|
20241211,104500,55950756,1055,1055,1055,1055,100
|
|
20241211,104400,55845256,1055,1055,1055,1055,1
|
|
20241211,104300,55844201,1052,1050,1054,1050,18
|
|
20241211,104200,55825243,1055,1055,1055,1055,0
|
|
20241211,104100,55825243,1055,1049,1055,1049,24
|
|
20241211,104000,55799961,1054,1054,1054,1054,0
|
|
20241211,103900,55799961,1054,1054,1054,1054,0
|
|
20241211,103800,55799961,1054,1054,1054,1054,0
|
|
20241211,103700,55799961,1054,1054,1054,1054,0
|
|
20241211,103600,55799961,1054,1048,1054,1048,6
|
|
20241211,103500,55793661,1047,1046,1055,1045,1958
|
|
20241211,103400,53742186,1046,1045,1046,1045,126
|
|
20241211,103300,53610457,1044,1044,1044,1044,0
|
|
20241211,103200,53610457,1044,1044,1044,1044,16
|
|
20241211,103100,53593753,1045,1043,1045,1043,467
|
|
20241211,103000,53106319,1043,1043,1043,1043,0
|
|
20241211,102900,53106319,1043,1043,1043,1043,55
|
|
20241211,102800,53048954,1040,1040,1040,1040,100
|
|
20241211,102700,52944954,1044,1044,1044,1044,0
|
|
20241211,102600,52944954,1044,1044,1044,1044,1
|
|
20241211,102500,52943910,1043,1043,1043,1043,0
|
|
20241211,102400,52943910,1043,1043,1043,1043,260
|
|
20241211,102300,52672730,1043,1043,1043,1043,240
|
|
20241211,102200,52422410,1040,1040,1040,1040,435
|
|
20241211,102100,51970010,1043,1039,1043,1039,880
|
|
20241211,102000,51054925,1039,1039,1039,1039,0
|
|
20241211,101900,51054925,1039,1037,1039,1034,791
|
|
20241211,101800,50234040,1038,1038,1038,1038,0
|
|
20241211,101700,50234040,1038,1038,1038,1038,0
|
|
20241211,101600,50234040,1038,1038,1038,1038,0
|
|
20241211,101500,50234040,1038,1037,1038,1037,32
|
|
20241211,101400,50200829,1035,1035,1035,1035,1
|
|
20241211,101300,50199794,1037,1037,1037,1037,8
|
|
20241211,101200,50191498,1040,1036,1040,1036,10
|
|
20241211,101100,50181130,1035,1034,1035,1034,8
|
|
20241211,101000,50172856,1040,1040,1040,1040,1000
|
|
20241211,100900,49132856,1039,1039,1039,1039,1001
|
|
20241211,100800,48092817,1033,1038,1038,1033,1001
|
|
20241211,100700,47058249,1038,1037,1038,1037,3479
|
|
20241211,100600,43447527,1036,1036,1036,1036,50
|
|
20241211,100500,43395727,1035,1036,1036,1035,2700
|
|
20241211,100400,40600927,1035,1035,1035,1035,1566
|
|
20241211,100300,38980117,1034,1034,1034,1034,0
|
|
20241211,100200,38980117,1034,1034,1034,1034,1
|
|
20241211,100100,38979083,1034,1034,1034,1034,0
|
|
20241211,100000,38979083,1034,1034,1034,1034,921
|
|
20241211,095900,38026769,1034,1034,1035,1034,87
|
|
20241211,095800,37936809,1035,1033,1035,1033,1000
|
|
20241211,095700,36902221,1033,1034,1035,1033,18
|
|
20241211,095600,36883610,1035,1034,1035,1034,81
|
|
20241211,095500,36799854,1033,1032,1033,1032,2575
|
|
20241211,095400,34142379,1034,1034,1034,1034,0
|
|
20241211,095300,34142379,1034,1034,1034,1034,227
|
|
20241211,095200,33907661,1033,1032,1033,1032,2839
|
|
20241211,095100,30977565,1033,1032,1033,1032,4
|
|
20241211,095000,30973436,1032,1032,1032,1032,0
|
|
20241211,094900,30973436,1032,1032,1032,1032,22
|
|
20241211,094800,30950732,1034,1033,1034,1033,22
|
|
20241211,094700,30928003,1034,1034,1034,1034,0
|
|
20241211,094600,30928003,1034,1032,1034,1032,102
|
|
20241211,094500,30822735,1032,1032,1032,1032,0
|
|
20241211,094400,30822735,1032,1032,1032,1032,59
|
|
20241211,094300,30761847,1032,1030,1032,1030,516
|
|
20241211,094200,30230361,1030,1030,1030,1030,0
|
|
20241211,094100,30230361,1030,1030,1030,1030,110
|
|
20241211,094000,30117061,1032,1032,1032,1032,100
|
|
20241211,093900,30013861,1032,1029,1033,1029,5876
|
|
20241211,093800,23961265,1030,1029,1030,1029,3071
|
|
20241211,093700,20798172,1029,1029,1029,1029,13
|
|
20241211,093600,20784795,1030,1030,1030,1030,0
|
|
20241211,093500,20784795,1030,1029,1030,1029,93
|
|
20241211,093400,20689060,1029,1029,1029,1029,40
|
|
20241211,093300,20647900,1029,1029,1029,1029,0
|
|
20241211,093200,20647900,1029,1029,1029,1029,15
|
|
20241211,093100,20632465,1028,1028,1028,1028,9
|
|
20241211,093000,20623213,1027,1027,1027,1027,2
|
|
20241211,092900,20621159,1023,1023,1023,1023,0
|
|
20241211,092800,20621159,1023,1023,1023,1023,0
|
|
20241211,092700,20621159,1023,1023,1023,1023,2
|
|
20241211,092600,20619113,1030,1027,1030,1027,8306
|
|
20241211,092500,12063955,1020,1026,1026,1020,6
|
|
20241211,092400,12057805,1030,1027,1030,1027,3001
|
|
20241211,092300,8969706,1017,1021,1021,1017,1000
|
|
20241211,092200,7952641,1021,1025,1025,1021,208
|
|
20241211,092100,7740241,1024,1024,1024,1024,4
|
|
20241211,092000,7736145,1023,1023,1023,1023,3
|
|
20241211,091900,7733076,1023,1023,1023,1023,0
|
|
20241211,091800,7733076,1023,1023,1023,1023,0
|
|
20241211,091700,7733076,1023,1023,1023,1023,0
|
|
20241211,091600,7733076,1023,1023,1023,1023,0
|
|
20241211,091500,7733076,1023,1023,1023,1023,0
|
|
20241211,091400,7733076,1023,1021,1023,1021,814
|
|
20241211,091300,6901978,1021,1022,1022,1021,10
|
|
20241211,091200,6891760,1022,1028,1028,1022,1107
|
|
20241211,091100,5753776,1029,1029,1029,1029,0
|
|
20241211,091000,5753776,1029,1025,1029,1025,1008
|
|
20241211,090900,4720142,1025,1025,1025,1025,2
|
|
20241211,090800,4718092,1020,1020,1020,1020,0
|
|
20241211,090700,4718092,1020,1020,1020,1020,0
|
|
20241211,090600,4718092,1020,1020,1020,1020,0
|
|
20241211,090500,4718092,1020,1020,1020,1020,0
|
|
20241211,090400,4718092,1020,1020,1020,1020,2
|
|
20241211,090300,4716052,1018,1018,1018,1018,0
|
|
20241211,090200,4716052,1018,1019,1019,1018,58
|
|
20241211,090100,4656988,1031,1017,1031,1015,633
|
|
20241211,090000,4009356,1014,1014,1014,1014,3954
|