632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,192900,542102743,1031,1031,1031,1031,18874
|
|
20241209,192800,542102743,1031,1031,1031,1031,0
|
|
20241209,192700,542102743,1031,1031,1031,1031,0
|
|
20241209,192600,542102743,1031,1031,1031,1031,0
|
|
20241209,192500,542102743,1031,1031,1031,1031,0
|
|
20241209,192400,542102743,1031,1031,1031,1031,0
|
|
20241209,192300,542102743,1031,1031,1031,1031,0
|
|
20241209,192200,542102743,1031,1031,1031,1031,0
|
|
20241209,192100,542102743,1031,1031,1031,1031,0
|
|
20241209,192000,542102743,1031,1031,1031,1031,0
|
|
20241209,191900,542102743,1031,1031,1031,1031,0
|
|
20241209,191800,542102743,1031,1031,1031,1031,0
|
|
20241209,191700,542102743,1031,1031,1031,1031,0
|
|
20241209,191600,542102743,1031,1031,1031,1031,0
|
|
20241209,191500,542102743,1031,1031,1031,1031,0
|
|
20241209,191400,542102743,1031,1031,1031,1031,0
|
|
20241209,191300,542102743,1031,1031,1031,1031,0
|
|
20241209,191200,542102743,1031,1031,1031,1031,0
|
|
20241209,191100,542102743,1031,1031,1031,1031,0
|
|
20241209,191000,542102743,1031,1031,1031,1031,0
|
|
20241209,190900,542102743,1031,1031,1031,1031,0
|
|
20241209,190800,542102743,1031,1031,1031,1031,0
|
|
20241209,190700,542102743,1031,1031,1031,1031,0
|
|
20241209,190600,542102743,1031,1031,1031,1031,0
|
|
20241209,190500,542102743,1031,1031,1031,1031,0
|
|
20241209,190400,542102743,1031,1031,1031,1031,0
|
|
20241209,190300,542102743,1031,1031,1031,1031,0
|
|
20241209,190200,542102743,1031,1031,1031,1031,0
|
|
20241209,190100,542102743,1031,1031,1031,1031,0
|
|
20241209,190000,542102743,1031,1031,1031,1031,0
|
|
20241209,185900,542102743,1031,1031,1031,1031,18874
|
|
20241209,185800,542102743,1031,1031,1031,1031,0
|
|
20241209,185700,542102743,1031,1031,1031,1031,0
|
|
20241209,185600,542102743,1031,1031,1031,1031,0
|
|
20241209,185500,542102743,1031,1031,1031,1031,0
|
|
20241209,185400,542102743,1031,1031,1031,1031,0
|
|
20241209,185300,542102743,1031,1031,1031,1031,0
|
|
20241209,185200,542102743,1031,1031,1031,1031,0
|
|
20241209,185100,542102743,1031,1031,1031,1031,0
|
|
20241209,185000,542102743,1031,1031,1031,1031,0
|
|
20241209,184900,542102743,1031,1031,1031,1031,0
|
|
20241209,184800,542102743,1031,1031,1031,1031,0
|
|
20241209,184700,542102743,1031,1031,1031,1031,0
|
|
20241209,184600,542102743,1031,1031,1031,1031,0
|
|
20241209,184500,542102743,1031,1031,1031,1031,0
|
|
20241209,184400,542102743,1031,1031,1031,1031,0
|
|
20241209,184300,542102743,1031,1031,1031,1031,0
|
|
20241209,184200,542102743,1031,1031,1031,1031,0
|
|
20241209,184100,542102743,1031,1031,1031,1031,0
|
|
20241209,184000,542102743,1031,1031,1031,1031,0
|
|
20241209,183900,542102743,1031,1031,1031,1031,0
|
|
20241209,183800,542102743,1031,1031,1031,1031,0
|
|
20241209,183700,542102743,1031,1031,1031,1031,0
|
|
20241209,183600,542102743,1031,1031,1031,1031,0
|
|
20241209,183500,542102743,1031,1031,1031,1031,0
|
|
20241209,183400,542102743,1031,1031,1031,1031,0
|
|
20241209,183300,542102743,1031,1031,1031,1031,0
|
|
20241209,183200,542102743,1031,1031,1031,1031,0
|
|
20241209,183100,542102743,1031,1031,1031,1031,0
|
|
20241209,183000,542102743,1031,1031,1031,1031,0
|
|
20241209,182900,542102743,1031,1031,1031,1031,18874
|
|
20241209,182800,542102743,1031,1031,1031,1031,0
|
|
20241209,182700,542102743,1031,1031,1031,1031,0
|
|
20241209,182600,542102743,1031,1031,1031,1031,0
|
|
20241209,182500,542102743,1031,1031,1031,1031,0
|
|
20241209,182400,542102743,1031,1031,1031,1031,0
|
|
20241209,182300,542102743,1031,1031,1031,1031,0
|
|
20241209,182200,542102743,1031,1031,1031,1031,0
|
|
20241209,182100,542102743,1031,1031,1031,1031,0
|
|
20241209,182000,542102743,1031,1031,1031,1031,0
|
|
20241209,181900,542102743,1031,1031,1031,1031,0
|
|
20241209,181800,542102743,1031,1031,1031,1031,0
|
|
20241209,181700,542102743,1031,1031,1031,1031,0
|
|
20241209,181600,542102743,1031,1031,1031,1031,0
|
|
20241209,181500,542102743,1031,1031,1031,1031,0
|
|
20241209,181400,542102743,1031,1031,1031,1031,0
|
|
20241209,181300,542102743,1031,1031,1031,1031,0
|
|
20241209,181200,542102743,1031,1031,1031,1031,0
|
|
20241209,181100,542102743,1031,1031,1031,1031,0
|
|
20241209,181000,542102743,1031,1031,1031,1031,0
|
|
20241209,180900,542102743,1031,1031,1031,1031,0
|
|
20241209,180800,542102743,1031,1031,1031,1031,0
|
|
20241209,180700,542102743,1031,1031,1031,1031,0
|
|
20241209,180600,542102743,1031,1031,1031,1031,0
|
|
20241209,180500,542102743,1031,1031,1031,1031,0
|
|
20241209,180400,542102743,1031,1031,1031,1031,0
|
|
20241209,180300,542102743,1031,1031,1031,1031,0
|
|
20241209,180200,542102743,1031,1031,1031,1031,0
|
|
20241209,180100,542102743,1031,1031,1031,1031,0
|
|
20241209,180000,542102743,1031,1031,1031,1031,0
|
|
20241209,175900,542102743,1031,1031,1031,1031,18874
|
|
20241209,175800,542102743,1031,1031,1031,1031,0
|
|
20241209,175700,542102743,1031,1031,1031,1031,0
|
|
20241209,175600,542102743,1031,1031,1031,1031,0
|
|
20241209,175500,542102743,1031,1031,1031,1031,0
|
|
20241209,175400,542102743,1031,1031,1031,1031,0
|
|
20241209,175300,542102743,1031,1031,1031,1031,0
|
|
20241209,175200,542102743,1031,1031,1031,1031,0
|
|
20241209,175100,542102743,1031,1031,1031,1031,0
|
|
20241209,175000,542102743,1031,1031,1031,1031,0
|
|
20241209,174900,542102743,1031,1031,1031,1031,0
|
|
20241209,174800,542102743,1031,1031,1031,1031,0
|
|
20241209,174700,542102743,1031,1031,1031,1031,0
|
|
20241209,174600,542102743,1031,1031,1031,1031,0
|
|
20241209,174500,542102743,1031,1031,1031,1031,0
|
|
20241209,174400,542102743,1031,1031,1031,1031,0
|
|
20241209,174300,542102743,1031,1031,1031,1031,0
|
|
20241209,174200,542102743,1031,1031,1031,1031,0
|
|
20241209,174100,542102743,1031,1031,1031,1031,0
|
|
20241209,174000,542102743,1031,1031,1031,1031,0
|
|
20241209,173900,542102743,1031,1031,1031,1031,0
|
|
20241209,173800,542102743,1031,1031,1031,1031,0
|
|
20241209,173700,542102743,1031,1031,1031,1031,0
|
|
20241209,173600,542102743,1031,1031,1031,1031,0
|
|
20241209,173500,542102743,1031,1031,1031,1031,0
|
|
20241209,173400,542102743,1031,1031,1031,1031,0
|
|
20241209,173300,542102743,1031,1031,1031,1031,0
|
|
20241209,173200,542102743,1031,1031,1031,1031,0
|
|
20241209,173100,542102743,1031,1031,1031,1031,0
|
|
20241209,173000,542102743,1031,1031,1031,1031,0
|
|
20241209,172900,542102743,1031,1031,1031,1031,18874
|
|
20241209,172800,542102743,1031,1031,1031,1031,0
|
|
20241209,172700,542102743,1031,1031,1031,1031,0
|
|
20241209,172600,542102743,1031,1031,1031,1031,0
|
|
20241209,172500,542102743,1031,1031,1031,1031,0
|
|
20241209,172400,542102743,1031,1031,1031,1031,0
|
|
20241209,172300,542102743,1031,1031,1031,1031,0
|
|
20241209,172200,542102743,1031,1031,1031,1031,0
|
|
20241209,172100,542102743,1031,1031,1031,1031,0
|
|
20241209,172000,542102743,1031,1031,1031,1031,0
|
|
20241209,171900,542102743,1031,1031,1031,1031,0
|
|
20241209,171800,542102743,1031,1031,1031,1031,0
|
|
20241209,171700,542102743,1031,1031,1031,1031,0
|
|
20241209,171600,542102743,1031,1031,1031,1031,0
|
|
20241209,171500,542102743,1031,1031,1031,1031,0
|
|
20241209,171400,542102743,1031,1031,1031,1031,0
|
|
20241209,171300,542102743,1031,1031,1031,1031,0
|
|
20241209,171200,542102743,1031,1031,1031,1031,0
|
|
20241209,171100,542102743,1031,1031,1031,1031,0
|
|
20241209,171000,542102743,1031,1031,1031,1031,0
|
|
20241209,170900,542102743,1031,1031,1031,1031,0
|
|
20241209,170800,542102743,1031,1031,1031,1031,0
|
|
20241209,170700,542102743,1031,1031,1031,1031,0
|
|
20241209,170600,542102743,1031,1031,1031,1031,0
|
|
20241209,170500,542102743,1031,1031,1031,1031,0
|
|
20241209,170400,542102743,1031,1031,1031,1031,0
|
|
20241209,170300,542102743,1031,1031,1031,1031,0
|
|
20241209,170200,542102743,1031,1031,1031,1031,0
|
|
20241209,170100,542102743,1031,1031,1031,1031,0
|
|
20241209,170000,542102743,1031,1031,1031,1031,0
|
|
20241209,165900,542102743,1031,1031,1031,1031,18874
|
|
20241209,165800,542102743,1031,1031,1031,1031,0
|
|
20241209,165700,542102743,1031,1031,1031,1031,0
|
|
20241209,165600,542102743,1031,1031,1031,1031,0
|
|
20241209,165500,542102743,1031,1031,1031,1031,0
|
|
20241209,165400,542102743,1031,1031,1031,1031,0
|
|
20241209,165300,542102743,1031,1031,1031,1031,0
|
|
20241209,165200,542102743,1031,1031,1031,1031,0
|
|
20241209,165100,542102743,1031,1031,1031,1031,0
|
|
20241209,165000,542102743,1031,1031,1031,1031,0
|
|
20241209,164900,542102743,1031,1031,1031,1031,0
|
|
20241209,164800,542102743,1031,1031,1031,1031,0
|
|
20241209,164700,542102743,1031,1031,1031,1031,0
|
|
20241209,164600,542102743,1031,1031,1031,1031,0
|
|
20241209,164500,542102743,1031,1031,1031,1031,0
|
|
20241209,164400,542102743,1031,1031,1031,1031,0
|
|
20241209,164300,542102743,1031,1031,1031,1031,0
|
|
20241209,164200,542102743,1031,1031,1031,1031,0
|
|
20241209,164100,542102743,1031,1031,1031,1031,0
|
|
20241209,164000,542102743,1031,1031,1031,1031,0
|
|
20241209,163900,542102743,1031,1031,1031,1031,0
|
|
20241209,163800,542102743,1031,1031,1031,1031,0
|
|
20241209,163700,542102743,1031,1031,1031,1031,0
|
|
20241209,163600,542102743,1031,1031,1031,1031,0
|
|
20241209,163500,542102743,1031,1031,1031,1031,0
|
|
20241209,163400,542102743,1031,1031,1031,1031,0
|
|
20241209,163300,542102743,1031,1031,1031,1031,0
|
|
20241209,163200,542102743,1031,1031,1031,1031,0
|
|
20241209,163100,542102743,1031,1031,1031,1031,0
|
|
20241209,163000,542102743,1031,1031,1031,1031,0
|
|
20241209,162900,542102743,1031,1031,1031,1031,18874
|
|
20241209,162800,542102743,1031,1031,1031,1031,0
|
|
20241209,162700,542102743,1031,1031,1031,1031,0
|
|
20241209,162600,542102743,1031,1031,1031,1031,0
|
|
20241209,162500,542102743,1031,1031,1031,1031,0
|
|
20241209,162400,542102743,1031,1031,1031,1031,0
|
|
20241209,162300,542102743,1031,1031,1031,1031,0
|
|
20241209,162200,542102743,1031,1031,1031,1031,0
|
|
20241209,162100,542102743,1031,1031,1031,1031,0
|
|
20241209,162000,542102743,1031,1031,1031,1031,0
|
|
20241209,161900,542102743,1031,1031,1031,1031,0
|
|
20241209,161800,542102743,1031,1031,1031,1031,0
|
|
20241209,161700,542102743,1031,1031,1031,1031,0
|
|
20241209,161600,542102743,1031,1031,1031,1031,0
|
|
20241209,161500,542102743,1031,1031,1031,1031,0
|
|
20241209,161400,542102743,1031,1031,1031,1031,0
|
|
20241209,161300,542102743,1031,1031,1031,1031,0
|
|
20241209,161200,542102743,1031,1031,1031,1031,0
|
|
20241209,161100,542102743,1031,1031,1031,1031,0
|
|
20241209,161000,542102743,1031,1031,1031,1031,0
|
|
20241209,160900,542102743,1031,1031,1031,1031,0
|
|
20241209,160800,542102743,1031,1031,1031,1031,0
|
|
20241209,160700,542102743,1031,1031,1031,1031,0
|
|
20241209,160600,542102743,1031,1031,1031,1031,0
|
|
20241209,160500,542102743,1031,1031,1031,1031,0
|
|
20241209,160400,542102743,1031,1031,1031,1031,0
|
|
20241209,160300,542102743,1031,1031,1031,1031,0
|
|
20241209,160200,542102743,1031,1031,1031,1031,0
|
|
20241209,160100,542102743,1031,1031,1031,1031,0
|
|
20241209,160000,542102743,1031,1031,1031,1031,0
|
|
20241209,155900,542102743,1031,1031,1031,1031,18874
|
|
20241209,155800,542102743,1031,1031,1031,1031,0
|
|
20241209,155700,542102743,1031,1031,1031,1031,0
|
|
20241209,155600,542102743,1031,1031,1031,1031,0
|
|
20241209,155500,542102743,1031,1031,1031,1031,0
|
|
20241209,155400,542102743,1031,1031,1031,1031,0
|
|
20241209,155300,542102743,1031,1031,1031,1031,0
|
|
20241209,155200,542102743,1031,1031,1031,1031,0
|
|
20241209,155100,542102743,1031,1031,1031,1031,0
|
|
20241209,155000,542102743,1031,1031,1031,1031,0
|
|
20241209,154900,542102743,1031,1031,1031,1031,0
|
|
20241209,154800,542102743,1031,1031,1031,1031,0
|
|
20241209,154700,542102743,1031,1031,1031,1031,0
|
|
20241209,154600,542102743,1031,1031,1031,1031,0
|
|
20241209,154500,542102743,1031,1031,1031,1031,0
|
|
20241209,154400,542102743,1031,1031,1031,1031,0
|
|
20241209,154300,542102743,1031,1031,1031,1031,0
|
|
20241209,154200,542102743,1031,1031,1031,1031,0
|
|
20241209,154100,542102743,1031,1031,1031,1031,0
|
|
20241209,154000,542102743,1031,1031,1031,1031,0
|
|
20241209,153900,542102743,1031,1031,1031,1031,0
|
|
20241209,153800,542102743,1031,1031,1031,1031,0
|
|
20241209,153700,542102743,1031,1031,1031,1031,0
|
|
20241209,153600,542102743,1031,1031,1031,1031,0
|
|
20241209,153500,542102743,1031,1031,1031,1031,0
|
|
20241209,153400,542102743,1031,1031,1031,1031,0
|
|
20241209,153300,542102743,1031,1031,1031,1031,0
|
|
20241209,153200,542102743,1031,1031,1031,1031,0
|
|
20241209,153100,542102743,1031,1031,1031,1031,0
|
|
20241209,153000,542102743,1031,1031,1031,1031,18874
|
|
20241209,152900,522643649,1034,1034,1034,1034,0
|
|
20241209,152800,522643649,1034,1034,1034,1034,0
|
|
20241209,152700,522643649,1034,1034,1034,1034,0
|
|
20241209,152600,522643649,1034,1034,1034,1034,0
|
|
20241209,152500,522643649,1034,1034,1034,1034,0
|
|
20241209,152400,522643649,1034,1034,1034,1034,0
|
|
20241209,152300,522643649,1034,1034,1034,1034,0
|
|
20241209,152200,522643649,1034,1034,1034,1034,0
|
|
20241209,152100,522643649,1034,1034,1034,1034,0
|
|
20241209,152000,522643649,1034,1034,1034,1034,0
|
|
20241209,151900,522643649,1034,1035,1035,1034,162
|
|
20241209,151800,522475983,1036,1037,1037,1029,6296
|
|
20241209,151700,515990022,1038,1035,1038,1030,392
|
|
20241209,151600,515585951,1039,1035,1039,1035,13
|
|
20241209,151500,515572488,1039,1039,1039,1039,0
|
|
20241209,151400,515572488,1039,1035,1039,1035,4
|
|
20241209,151300,515568336,1039,1039,1039,1039,2
|
|
20241209,151200,515566258,1035,1037,1037,1035,2000
|
|
20241209,151100,513495255,1039,1039,1039,1039,2
|
|
20241209,151000,513493177,1037,1037,1039,1037,78
|
|
20241209,150900,513412287,1037,1032,1039,1032,771
|
|
20241209,150800,512616513,1038,1038,1038,1038,994
|
|
20241209,150700,511584741,1038,1036,1038,1036,1681
|
|
20241209,150600,509842810,1038,1035,1038,1035,5729
|
|
20241209,150500,503907388,1035,1031,1035,1031,87
|
|
20241209,150400,503817683,1036,1036,1036,1036,0
|
|
20241209,150300,503817683,1036,1036,1036,1036,0
|
|
20241209,150200,503817683,1036,1036,1036,1036,48
|
|
20241209,150100,503767955,1036,1036,1036,1036,0
|
|
20241209,150000,503767955,1036,1031,1036,1031,395
|
|
20241209,145900,503360650,1036,1036,1036,1036,1
|
|
20241209,145800,503359614,1037,1036,1037,1031,1192
|
|
20241209,145700,502125180,1036,1031,1036,1031,98
|
|
20241209,145600,502024132,1037,1037,1037,1037,0
|
|
20241209,145500,502024132,1037,1037,1037,1037,2
|
|
20241209,145400,502022058,1031,1037,1037,1031,98
|
|
20241209,145300,501921008,1037,1031,1037,1031,1055
|
|
20241209,145200,500828506,1038,1038,1038,1038,0
|
|
20241209,145100,500828506,1038,1038,1038,1038,0
|
|
20241209,145000,500828506,1038,1037,1038,1037,760
|
|
20241209,144900,500040384,1037,1037,1037,1037,0
|
|
20241209,144800,500040384,1037,1037,1037,1037,0
|
|
20241209,144700,500040384,1037,1031,1037,1031,5002
|
|
20241209,144600,494883310,1038,1038,1038,1038,2
|
|
20241209,144500,494881234,1032,1038,1039,1032,1002
|
|
20241209,144400,493847157,1039,1033,1039,1032,5372
|
|
20241209,144300,488302869,1033,1033,1033,1033,0
|
|
20241209,144200,488302869,1033,1035,1035,1033,1358
|
|
20241209,144100,486898973,1041,1041,1041,1041,0
|
|
20241209,144000,486898973,1041,1041,1041,1041,0
|
|
20241209,143900,486898973,1041,1041,1041,1041,0
|
|
20241209,143800,486898973,1041,1041,1041,1041,0
|
|
20241209,143700,486898973,1041,1041,1041,1033,6
|
|
20241209,143600,486892743,1033,1034,1034,1033,150
|
|
20241209,143500,486737658,1042,1042,1042,1042,4
|
|
20241209,143400,486733490,1042,1035,1042,1034,1557
|
|
20241209,143300,485116069,1040,1035,1040,1035,1002
|
|
20241209,143200,484078989,1040,1040,1040,1040,0
|
|
20241209,143100,484078989,1040,1035,1040,1035,231
|
|
20241209,143000,483839894,1040,1036,1040,1035,5009
|
|
20241209,142900,478654697,1040,1040,1040,1040,0
|
|
20241209,142800,478654697,1040,1040,1040,1040,2
|
|
20241209,142700,478652617,1036,1036,1036,1036,0
|
|
20241209,142600,478652617,1036,1040,1040,1036,5002
|
|
20241209,142500,473469438,1037,1037,1037,1036,1880
|
|
20241209,142400,471520758,1040,1040,1040,1040,10
|
|
20241209,142300,471510358,1041,1041,1041,1041,0
|
|
20241209,142200,471510358,1041,1041,1041,1041,0
|
|
20241209,142100,471510358,1041,1041,1041,1041,0
|
|
20241209,142000,471510358,1041,1041,1041,1041,0
|
|
20241209,141900,471510358,1041,1041,1041,1041,0
|
|
20241209,141800,471510358,1041,1041,1041,1041,47
|
|
20241209,141700,471461431,1040,1040,1040,1040,0
|
|
20241209,141600,471461431,1040,1040,1040,1040,100
|
|
20241209,141500,471357431,1045,1045,1045,1045,0
|
|
20241209,141400,471357431,1045,1045,1045,1045,0
|
|
20241209,141300,471357431,1045,1045,1045,1045,22
|
|
20241209,141200,471334441,1045,1044,1045,1044,1535
|
|
20241209,141100,469731868,1044,1039,1044,1039,3584
|
|
20241209,141000,466002786,1040,1040,1040,1040,0
|
|
20241209,140900,466002786,1040,1040,1040,1040,0
|
|
20241209,140800,466002786,1040,1038,1040,1038,305
|
|
20241209,140700,465686188,1038,1038,1038,1038,118
|
|
20241209,140600,465563704,1032,1032,1039,1032,4103
|
|
20241209,140500,461329131,1032,1038,1038,1032,2968
|
|
20241209,140400,458257297,1041,1041,1041,1041,0
|
|
20241209,140300,458257297,1041,1041,1041,1041,0
|
|
20241209,140200,458257297,1041,1041,1041,1041,0
|
|
20241209,140100,458257297,1041,1041,1041,1041,0
|
|
20241209,140000,458257297,1041,1041,1041,1041,0
|
|
20241209,135900,458257297,1041,1041,1041,1041,0
|
|
20241209,135800,458257297,1041,1041,1041,1041,2
|
|
20241209,135700,458255215,1037,1040,1040,1037,1320
|
|
20241209,135600,456882709,1040,1040,1041,1040,295
|
|
20241209,135500,456575907,1041,1041,1041,1041,0
|
|
20241209,135400,456575907,1041,1040,1041,1040,1638
|
|
20241209,135300,454872385,1040,1040,1040,1040,2
|
|
20241209,135200,454870305,1037,1037,1037,1037,0
|
|
20241209,135100,454870305,1037,1037,1037,1037,0
|
|
20241209,135000,454870305,1037,1037,1037,1037,0
|
|
20241209,134900,454870305,1037,1037,1037,1037,0
|
|
20241209,134800,454870305,1037,1037,1037,1037,1000
|
|
20241209,134700,453833305,1041,1041,1041,1041,0
|
|
20241209,134600,453833305,1041,1041,1041,1041,4
|
|
20241209,134500,453829141,1036,1037,1037,1036,1166
|
|
20241209,134400,452621082,1042,1042,1042,1042,3
|
|
20241209,134300,452617956,1042,1042,1042,1042,0
|
|
20241209,134200,452617956,1042,1042,1042,1042,1
|
|
20241209,134100,452616914,1032,1036,1036,1032,4367
|
|
20241209,134000,448099588,1042,1042,1042,1042,4
|
|
20241209,133900,448095420,1042,1042,1042,1042,6
|
|
20241209,133800,448089168,1042,1042,1042,1042,0
|
|
20241209,133700,448089168,1042,1036,1042,1036,99
|
|
20241209,133600,447986598,1042,1042,1042,1042,1017
|
|
20241209,133500,446926884,1043,1043,1043,1043,3
|
|
20241209,133400,446923755,1035,1036,1042,1035,3160
|
|
20241209,133300,443652835,1035,1042,1042,1035,132
|
|
20241209,133200,443516187,1035,1036,1036,1035,500
|
|
20241209,133100,442998632,1043,1043,1043,1043,0
|
|
20241209,133000,442998632,1043,1043,1043,1043,0
|
|
20241209,132900,442998632,1043,1043,1043,1043,5
|
|
20241209,132800,442993417,1043,1035,1043,1035,1404
|
|
20241209,132700,441540245,1043,1042,1043,1042,18
|
|
20241209,132600,441521487,1043,1042,1043,1035,52
|
|
20241209,132500,441467623,1043,1043,1043,1040,15
|
|
20241209,132400,441451990,1035,1035,1035,1035,44
|
|
20241209,132300,441406450,1043,1043,1043,1043,0
|
|
20241209,132200,441406450,1043,1043,1043,1043,0
|
|
20241209,132100,441406450,1043,1043,1043,1043,0
|
|
20241209,132000,441406450,1043,1043,1043,1043,0
|
|
20241209,131900,441406450,1043,1043,1043,1043,0
|
|
20241209,131800,441406450,1043,1043,1043,1043,2
|
|
20241209,131700,441404364,1043,1042,1043,1042,312
|
|
20241209,131600,441078958,1043,1040,1043,1034,5129
|
|
20241209,131500,435751082,1042,1040,1042,1040,30
|
|
20241209,131400,435719878,1042,1042,1042,1042,97
|
|
20241209,131300,435618804,1042,1042,1042,1042,0
|
|
20241209,131200,435618804,1042,1039,1042,1039,22
|
|
20241209,131100,435595940,1043,1043,1043,1043,0
|
|
20241209,131000,435595940,1043,1043,1043,1043,0
|
|
20241209,130900,435595940,1043,1043,1043,1043,0
|
|
20241209,130800,435595940,1043,1043,1043,1043,0
|
|
20241209,130700,435595940,1043,1043,1043,1043,0
|
|
20241209,130600,435595940,1043,1043,1043,1043,2
|
|
20241209,130500,435593854,1039,1040,1043,1039,1240
|
|
20241209,130400,434304006,1043,1043,1043,1043,0
|
|
20241209,130300,434304006,1043,1043,1043,1043,0
|
|
20241209,130200,434304006,1043,1039,1043,1039,23
|
|
20241209,130100,434280105,1039,1039,1039,1039,10
|
|
20241209,130000,434269715,1038,1038,1038,1038,1
|
|
20241209,125900,434268677,1043,1043,1043,1043,0
|
|
20241209,125800,434268677,1043,1043,1043,1043,10
|
|
20241209,125700,434258247,1043,1038,1043,1038,12
|
|
20241209,125600,434245781,1044,1044,1044,1044,9
|
|
20241209,125500,434236385,1044,1044,1044,1044,0
|
|
20241209,125400,434236385,1044,1044,1044,1044,2
|
|
20241209,125300,434234297,1038,1038,1044,1038,57
|
|
20241209,125200,434175119,1044,1044,1044,1044,0
|
|
20241209,125100,434175119,1044,1040,1044,1040,102
|
|
20241209,125000,434069031,1044,1042,1045,1042,17356
|
|
20241209,124900,415980011,1042,1038,1042,1038,4002
|
|
20241209,124800,411810077,1042,1039,1042,1038,2206
|
|
20241209,124700,409518233,1042,1040,1042,1040,914
|
|
20241209,124600,408567650,1040,1038,1041,1038,3002
|
|
20241209,124500,405450958,1038,1035,1038,1034,102
|
|
20241209,124400,405345415,1035,1035,1035,1035,442
|
|
20241209,124300,404887945,1038,1035,1038,1035,30
|
|
20241209,124200,404856889,1038,1038,1038,1038,0
|
|
20241209,124100,404856889,1038,1038,1038,1038,0
|
|
20241209,124000,404856889,1038,1038,1038,1038,0
|
|
20241209,123900,404856889,1038,1034,1038,1034,102
|
|
20241209,123800,404751413,1034,1034,1034,1034,400
|
|
20241209,123700,404337813,1038,1038,1038,1038,0
|
|
20241209,123600,404337813,1038,1038,1038,1038,100
|
|
20241209,123500,404234013,1038,1038,1038,1038,2
|
|
20241209,123400,404231937,1037,1037,1037,1037,1142
|
|
20241209,123300,403047683,1037,1037,1037,1037,0
|
|
20241209,123200,403047683,1037,1037,1037,1037,390
|
|
20241209,123100,402643253,1037,1037,1037,1037,0
|
|
20241209,123000,402643253,1037,1036,1037,1036,1026
|
|
20241209,122900,401580315,1036,1031,1036,1031,33
|
|
20241209,122800,401546227,1036,1037,1037,1035,847
|
|
20241209,122700,400669064,1037,1037,1037,1037,16
|
|
20241209,122600,400652472,1038,1038,1038,1038,0
|
|
20241209,122500,400652472,1038,1038,1038,1038,2
|
|
20241209,122400,400650396,1041,1041,1041,1041,0
|
|
20241209,122300,400650396,1041,1031,1041,1030,6002
|
|
20241209,122200,394467123,1042,1036,1042,1032,7626
|
|
20241209,122100,386590810,1044,1043,1044,1043,1248
|
|
20241209,122000,385289144,1043,1043,1043,1043,0
|
|
20241209,121900,385289144,1043,1036,1043,1035,3407
|
|
20241209,121800,381756584,1041,1041,1041,1041,0
|
|
20241209,121700,381756584,1041,1042,1042,1035,9217
|
|
20241209,121600,372215853,1043,1036,1043,1035,1002
|
|
20241209,121500,371178426,1044,1044,1044,1044,0
|
|
20241209,121400,371178426,1044,1035,1044,1035,32
|
|
20241209,121300,371145288,1045,1045,1045,1045,0
|
|
20241209,121200,371145288,1045,1043,1045,1043,2980
|
|
20241209,121100,368037129,1043,1043,1043,1043,0
|
|
20241209,121000,368037129,1043,1042,1043,1042,145
|
|
20241209,120900,367886037,1044,1044,1044,1044,0
|
|
20241209,120800,367886037,1044,1045,1045,1034,1102
|
|
20241209,120700,366743778,1045,1045,1045,1045,5
|
|
20241209,120600,366738553,1045,1044,1045,1044,666
|
|
20241209,120500,366042783,1045,1045,1045,1045,0
|
|
20241209,120400,366042783,1045,1044,1045,1044,4680
|
|
20241209,120300,361156861,1044,1044,1044,1044,2
|
|
20241209,120200,361154773,1044,1044,1044,1044,0
|
|
20241209,120100,361154773,1044,1044,1044,1044,87
|
|
20241209,120000,361063945,1043,1037,1043,1037,341
|
|
20241209,115900,360709482,1043,1042,1043,1042,104
|
|
20241209,115800,360601110,1042,1041,1042,1041,7047
|
|
20241209,115700,353265179,1041,1041,1041,1041,0
|
|
20241209,115600,353265179,1041,1041,1041,1041,2
|
|
20241209,115500,353263097,1041,1041,1041,1041,7
|
|
20241209,115400,353255810,1041,1041,1041,1041,3
|
|
20241209,115300,353252687,1042,1042,1042,1042,0
|
|
20241209,115200,353252687,1042,1042,1042,1042,2
|
|
20241209,115100,353250603,1042,1042,1042,1042,0
|
|
20241209,115000,353250603,1042,1036,1042,1035,6
|
|
20241209,114900,353244378,1042,1042,1042,1042,1000
|
|
20241209,114800,352202378,1042,1042,1042,1042,100
|
|
20241209,114700,352098178,1042,1042,1042,1042,0
|
|
20241209,114600,352098178,1042,1041,1042,1041,437
|
|
20241209,114500,351643259,1041,1036,1041,1035,1810
|
|
20241209,114400,349769801,1041,1041,1041,1041,106
|
|
20241209,114300,349659455,1041,1041,1041,1041,1000
|
|
20241209,114200,348618455,1041,1041,1041,1041,0
|
|
20241209,114100,348618455,1041,1040,1041,1035,2047
|
|
20241209,114000,346489648,1040,1037,1040,1037,3
|
|
20241209,113900,346486531,1035,1035,1035,1035,15
|
|
20241209,113800,346471006,1041,1035,1041,1035,49
|
|
20241209,113700,346420279,1041,1041,1041,1041,0
|
|
20241209,113600,346420279,1041,1041,1041,1041,0
|
|
20241209,113500,346420279,1041,1034,1041,1034,53
|
|
20241209,113400,346365131,1042,1042,1042,1042,0
|
|
20241209,113300,346365131,1042,1042,1042,1042,0
|
|
20241209,113200,346365131,1042,1042,1042,1042,0
|
|
20241209,113100,346365131,1042,1042,1042,1042,2
|
|
20241209,113000,346363047,1042,1042,1042,1042,100
|
|
20241209,112900,346258847,1042,1042,1042,1042,0
|
|
20241209,112800,346258847,1042,1034,1042,1034,1030
|
|
20241209,112700,345190730,1037,1037,1037,1037,0
|
|
20241209,112600,345190730,1037,1037,1037,1037,0
|
|
20241209,112500,345190730,1037,1037,1037,1035,20469
|
|
20241209,112400,323964397,1042,1038,1042,1037,5581
|
|
20241209,112300,318175424,1042,1041,1042,1041,627
|
|
20241209,112200,317522715,1041,1041,1041,1037,226
|
|
20241209,112100,317288249,1041,1030,1041,1030,11316
|
|
20241209,112000,305565508,1024,1024,1024,1024,60
|
|
20241209,111900,305504068,1031,1032,1032,1031,533
|
|
20241209,111800,304954512,1032,1032,1032,1032,3
|
|
20241209,111700,304951416,1032,1032,1032,1032,0
|
|
20241209,111600,304951416,1032,1032,1032,1032,2
|
|
20241209,111500,304949352,1032,1034,1034,1020,15184
|
|
20241209,111400,289450638,1034,1035,1035,1025,10958
|
|
20241209,111300,278213688,1035,1035,1035,1035,0
|
|
20241209,111200,278213688,1035,1037,1037,1029,4897
|
|
20241209,111100,273169752,1037,1034,1037,1031,1310
|
|
20241209,111000,271818263,1035,1035,1037,1035,4
|
|
20241209,110900,271814119,1037,1037,1037,1037,503
|
|
20241209,110800,271292508,1038,1037,1041,1032,34087
|
|
20241209,110700,236023157,1042,1041,1042,1041,479
|
|
20241209,110600,235524339,1043,1043,1043,1043,0
|
|
20241209,110500,235524339,1043,1043,1043,1043,0
|
|
20241209,110400,235524339,1043,1043,1043,1043,200
|
|
20241209,110300,235315739,1043,1039,1043,1037,994
|
|
20241209,110200,234284349,1038,1038,1038,1038,10
|
|
20241209,110100,234273969,1043,1043,1043,1043,2
|
|
20241209,110000,234271883,1043,1043,1043,1037,722
|
|
20241209,105900,233523037,1043,1043,1043,1043,0
|
|
20241209,105800,233523037,1043,1043,1043,1043,0
|
|
20241209,105700,233523037,1043,1043,1043,1037,1312
|
|
20241209,105600,232161035,1037,1037,1037,1037,3048
|
|
20241209,105500,229000259,1043,1043,1043,1037,3839
|
|
20241209,105400,225018440,1038,1038,1038,1038,0
|
|
20241209,105300,225018440,1038,1046,1046,1038,2704
|
|
20241209,105200,222210191,1039,1039,1039,1039,46
|
|
20241209,105100,222162397,1048,1048,1048,1048,0
|
|
20241209,105000,222162397,1048,1048,1048,1048,2
|
|
20241209,104900,222160301,1040,1040,1040,1040,1076
|
|
20241209,104800,221041261,1040,1041,1041,1040,650
|
|
20241209,104700,220365211,1040,1040,1040,1040,0
|
|
20241209,104600,220365211,1040,1040,1040,1040,0
|
|
20241209,104500,220365211,1040,1040,1040,1040,0
|
|
20241209,104400,220365211,1040,1045,1045,1040,10954
|
|
20241209,104300,208966999,1052,1052,1052,1052,0
|
|
20241209,104200,208966999,1052,1052,1052,1052,0
|
|
20241209,104100,208966999,1052,1052,1052,1052,48
|
|
20241209,104000,208916503,1052,1052,1052,1052,0
|
|
20241209,103900,208916503,1052,1052,1052,1052,0
|
|
20241209,103800,208916503,1052,1052,1052,1052,0
|
|
20241209,103700,208916503,1052,1052,1052,1052,0
|
|
20241209,103600,208916503,1052,1044,1052,1044,24
|
|
20241209,103500,208891354,1052,1052,1052,1052,0
|
|
20241209,103400,208891354,1052,1052,1052,1052,11
|
|
20241209,103300,208879782,1052,1052,1052,1052,1
|
|
20241209,103200,208878730,1053,1053,1053,1053,0
|
|
20241209,103100,208878730,1053,1052,1053,1052,300
|
|
20241209,103000,208563114,1053,1053,1053,1053,0
|
|
20241209,102900,208563114,1053,1053,1053,1053,0
|
|
20241209,102800,208563114,1053,1053,1053,1053,0
|
|
20241209,102700,208563114,1053,1053,1053,1053,0
|
|
20241209,102600,208563114,1053,1045,1053,1041,359
|
|
20241209,102500,208189271,1053,1053,1053,1053,2
|
|
20241209,102400,208187165,1053,1050,1053,1045,10012
|
|
20241209,102300,197722161,1054,1054,1054,1054,0
|
|
20241209,102200,197722161,1054,1054,1054,1054,0
|
|
20241209,102100,197722161,1054,1054,1054,1054,0
|
|
20241209,102000,197722161,1054,1050,1054,1050,483
|
|
20241209,101900,197215003,1055,1055,1055,1055,2
|
|
20241209,101800,197212893,1050,1050,1050,1050,1258
|
|
20241209,101700,195891993,1050,1051,1051,1050,1861
|
|
20241209,101600,193937934,1055,1055,1055,1055,10
|
|
20241209,101500,193927384,1055,1055,1055,1055,3
|
|
20241209,101400,193924219,1055,1055,1055,1055,1000
|
|
20241209,101300,192869219,1056,1056,1056,1056,0
|
|
20241209,101200,192869219,1056,1056,1056,1056,0
|
|
20241209,101100,192869219,1056,1056,1056,1056,0
|
|
20241209,101000,192869219,1056,1056,1056,1056,205
|
|
20241209,100900,192652739,1056,1056,1056,1055,48
|
|
20241209,100800,192602052,1056,1050,1056,1050,2950
|
|
20241209,100700,189490851,1053,1053,1053,1053,0
|
|
20241209,100600,189490851,1053,1053,1053,1053,0
|
|
20241209,100500,189490851,1053,1050,1057,1036,10503
|
|
20241209,100400,178577059,1050,1058,1059,1050,4199
|
|
20241209,100300,174152091,1058,1058,1058,1058,7
|
|
20241209,100200,174144685,1058,1050,1059,1050,396
|
|
20241209,100100,173728549,1050,1050,1050,1050,33
|
|
20241209,100000,173693899,1050,1049,1050,1049,12679
|
|
20241209,095900,160385732,1049,1049,1049,1049,10
|
|
20241209,095800,160375242,1049,1049,1049,1049,0
|
|
20241209,095700,160375242,1049,1048,1049,1048,42
|
|
20241209,095600,160331224,1049,1047,1049,1047,5078
|
|
20241209,095500,155014508,1047,1042,1047,1041,1355
|
|
20241209,095400,153597917,1046,1045,1046,1045,614
|
|
20241209,095300,152955686,1043,1045,1045,1043,998
|
|
20241209,095200,151912940,1046,1046,1046,1046,230
|
|
20241209,095100,151672360,1046,1046,1046,1046,3
|
|
20241209,095000,151669222,1046,1046,1046,1046,94
|
|
20241209,094900,151570898,1046,1046,1046,1046,1283
|
|
20241209,094800,150228880,1046,1046,1046,1046,0
|
|
20241209,094700,150228880,1046,1047,1047,1046,19
|
|
20241209,094600,150208999,1047,1047,1047,1046,5217
|
|
20241209,094500,144748300,1047,1047,1047,1047,0
|
|
20241209,094400,144748300,1047,1046,1047,1046,419
|
|
20241209,094300,144309725,1045,1046,1046,1045,15
|
|
20241209,094200,144294037,1046,1046,1046,1046,0
|
|
20241209,094100,144294037,1046,1039,1047,1035,4283
|
|
20241209,094000,139856671,1047,1038,1047,1036,510
|
|
20241209,093900,139327421,1038,1040,1040,1038,1000
|
|
20241209,093800,138289221,1047,1040,1047,1038,3119
|
|
20241209,093700,135049768,1047,1049,1049,1040,3090
|
|
20241209,093600,131834055,1049,1049,1049,1040,2824
|
|
20241209,093500,128890733,1050,1050,1050,1050,350
|
|
20241209,093400,128523233,1064,1064,1064,1064,0
|
|
20241209,093300,128523233,1064,1053,1064,1046,3055
|
|
20241209,093200,125320266,1053,1047,1053,1047,2832
|
|
20241209,093100,122353401,1046,1047,1047,1044,2992
|
|
20241209,093000,119224566,1047,1045,1048,1045,139
|
|
20241209,092900,119079272,1046,1050,1053,1045,5705
|
|
20241209,092800,113111871,1053,1050,1053,1046,3187
|
|
20241209,092700,109768707,1051,1051,1051,1051,50
|
|
20241209,092600,109716157,1053,1051,1054,1049,6556
|
|
20241209,092500,102834254,1054,1058,1065,1051,16376
|
|
20241209,092400,85545549,1058,1065,1065,1058,3292
|
|
20241209,092300,82061886,1065,1067,1067,1058,8349
|
|
20241209,092200,73192122,1068,1069,1073,1068,334
|
|
20241209,092100,72833994,1068,1074,1074,1068,309
|
|
20241209,092000,72503952,1067,1072,1083,1067,11902
|
|
20241209,091900,59792574,1072,1083,1083,1072,119
|
|
20241209,091800,59664870,1074,1083,1083,1074,292
|
|
20241209,091700,59350767,1078,1078,1078,1078,10
|
|
20241209,091600,59339987,1083,1073,1083,1071,3194
|
|
20241209,091500,55912807,1073,1071,1073,1071,206
|
|
20241209,091400,55691781,1072,1073,1074,1072,2746
|
|
20241209,091300,52745253,1083,1072,1083,1072,33
|
|
20241209,091200,52709634,1083,1072,1083,1072,2251
|
|
20241209,091100,50280903,1072,1073,1079,1072,2518
|
|
20241209,091000,47581385,1069,1079,1079,1069,6046
|
|
20241209,090900,41105400,1079,1073,1079,1073,2953
|
|
20241209,090800,37933765,1079,1079,1079,1079,0
|
|
20241209,090700,37933765,1079,1080,1080,1079,1025
|
|
20241209,090600,36826767,1080,1088,1088,1065,5686
|
|
20241209,090500,30709627,1088,1088,1088,1088,101
|
|
20241209,090400,30599739,1090,1095,1095,1085,7986
|
|
20241209,090300,21893002,1098,1098,1098,1098,0
|
|
20241209,090200,21893002,1098,1114,1116,1098,1977
|
|
20241209,090100,19710939,1117,1117,1117,1117,1342
|
|
20241209,090000,18211925,1118,1119,1119,1100,16338
|