595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,185200,267572112,1150,1150,1150,1150,1802
|
|
20241204,185100,267572112,1150,1150,1150,1150,0
|
|
20241204,185000,267572112,1150,1150,1150,1150,0
|
|
20241204,184900,267572112,1150,1150,1150,1150,0
|
|
20241204,184800,267572112,1150,1150,1150,1150,0
|
|
20241204,184700,267572112,1150,1150,1150,1150,0
|
|
20241204,184600,267572112,1150,1150,1150,1150,0
|
|
20241204,184500,267572112,1150,1150,1150,1150,0
|
|
20241204,184400,267572112,1150,1150,1150,1150,0
|
|
20241204,184300,267572112,1150,1150,1150,1150,0
|
|
20241204,184200,267572112,1150,1150,1150,1150,0
|
|
20241204,184100,267572112,1150,1150,1150,1150,0
|
|
20241204,184000,267572112,1150,1150,1150,1150,0
|
|
20241204,183900,267572112,1150,1150,1150,1150,0
|
|
20241204,183800,267572112,1150,1150,1150,1150,0
|
|
20241204,183700,267572112,1150,1150,1150,1150,0
|
|
20241204,183600,267572112,1150,1150,1150,1150,0
|
|
20241204,183500,267572112,1150,1150,1150,1150,0
|
|
20241204,183400,267572112,1150,1150,1150,1150,0
|
|
20241204,183300,267572112,1150,1150,1150,1150,0
|
|
20241204,183200,267572112,1150,1150,1150,1150,0
|
|
20241204,183100,267572112,1150,1150,1150,1150,0
|
|
20241204,183000,267572112,1150,1150,1150,1150,0
|
|
20241204,182900,267572112,1150,1150,1150,1150,0
|
|
20241204,182800,267572112,1150,1150,1150,1150,0
|
|
20241204,182700,267572112,1150,1150,1150,1150,0
|
|
20241204,182600,267572112,1150,1150,1150,1150,0
|
|
20241204,182500,267572112,1150,1150,1150,1150,0
|
|
20241204,182400,267572112,1150,1150,1150,1150,0
|
|
20241204,182300,267572112,1150,1150,1150,1150,0
|
|
20241204,182200,267572112,1150,1150,1150,1150,1802
|
|
20241204,182100,267572112,1150,1150,1150,1150,0
|
|
20241204,182000,267572112,1150,1150,1150,1150,0
|
|
20241204,181900,267572112,1150,1150,1150,1150,0
|
|
20241204,181800,267572112,1150,1150,1150,1150,0
|
|
20241204,181700,267572112,1150,1150,1150,1150,0
|
|
20241204,181600,267572112,1150,1150,1150,1150,0
|
|
20241204,181500,267572112,1150,1150,1150,1150,0
|
|
20241204,181400,267572112,1150,1150,1150,1150,0
|
|
20241204,181300,267572112,1150,1150,1150,1150,0
|
|
20241204,181200,267572112,1150,1150,1150,1150,0
|
|
20241204,181100,267572112,1150,1150,1150,1150,0
|
|
20241204,181000,267572112,1150,1150,1150,1150,0
|
|
20241204,180900,267572112,1150,1150,1150,1150,0
|
|
20241204,180800,267572112,1150,1150,1150,1150,0
|
|
20241204,180700,267572112,1150,1150,1150,1150,0
|
|
20241204,180600,267572112,1150,1150,1150,1150,0
|
|
20241204,180500,267572112,1150,1150,1150,1150,0
|
|
20241204,180400,267572112,1150,1150,1150,1150,0
|
|
20241204,180300,267572112,1150,1150,1150,1150,0
|
|
20241204,180200,267572112,1150,1150,1150,1150,0
|
|
20241204,180100,267572112,1150,1150,1150,1150,0
|
|
20241204,180000,267572112,1150,1150,1150,1150,0
|
|
20241204,175900,267572112,1150,1150,1150,1150,0
|
|
20241204,175800,267572112,1150,1150,1150,1150,0
|
|
20241204,175700,267572112,1150,1150,1150,1150,0
|
|
20241204,175600,267572112,1150,1150,1150,1150,0
|
|
20241204,175500,267572112,1150,1150,1150,1150,0
|
|
20241204,175400,267572112,1150,1150,1150,1150,0
|
|
20241204,175300,267572112,1150,1150,1150,1150,0
|
|
20241204,175200,267572112,1150,1150,1150,1150,1802
|
|
20241204,175100,267572112,1150,1150,1150,1150,0
|
|
20241204,175000,267572112,1150,1150,1150,1150,0
|
|
20241204,174900,267572112,1150,1150,1150,1150,0
|
|
20241204,174800,267572112,1150,1150,1150,1150,0
|
|
20241204,174700,267572112,1150,1150,1150,1150,0
|
|
20241204,174600,267572112,1150,1150,1150,1150,0
|
|
20241204,174500,267572112,1150,1150,1150,1150,0
|
|
20241204,174400,267572112,1150,1150,1150,1150,0
|
|
20241204,174300,267572112,1150,1150,1150,1150,0
|
|
20241204,174200,267572112,1150,1150,1150,1150,0
|
|
20241204,174100,267572112,1150,1150,1150,1150,0
|
|
20241204,174000,267572112,1150,1150,1150,1150,0
|
|
20241204,173900,267572112,1150,1150,1150,1150,0
|
|
20241204,173800,267572112,1150,1150,1150,1150,0
|
|
20241204,173700,267572112,1150,1150,1150,1150,0
|
|
20241204,173600,267572112,1150,1150,1150,1150,0
|
|
20241204,173500,267572112,1150,1150,1150,1150,0
|
|
20241204,173400,267572112,1150,1150,1150,1150,0
|
|
20241204,173300,267572112,1150,1150,1150,1150,0
|
|
20241204,173200,267572112,1150,1150,1150,1150,0
|
|
20241204,173100,267572112,1150,1150,1150,1150,0
|
|
20241204,173000,267572112,1150,1150,1150,1150,0
|
|
20241204,172900,267572112,1150,1150,1150,1150,0
|
|
20241204,172800,267572112,1150,1150,1150,1150,0
|
|
20241204,172700,267572112,1150,1150,1150,1150,0
|
|
20241204,172600,267572112,1150,1150,1150,1150,0
|
|
20241204,172500,267572112,1150,1150,1150,1150,0
|
|
20241204,172400,267572112,1150,1150,1150,1150,0
|
|
20241204,172300,267572112,1150,1150,1150,1150,0
|
|
20241204,172200,267572112,1150,1150,1150,1150,1802
|
|
20241204,172100,267572112,1150,1150,1150,1150,0
|
|
20241204,172000,267572112,1150,1150,1150,1150,0
|
|
20241204,171900,267572112,1150,1150,1150,1150,0
|
|
20241204,171800,267572112,1150,1150,1150,1150,0
|
|
20241204,171700,267572112,1150,1150,1150,1150,0
|
|
20241204,171600,267572112,1150,1150,1150,1150,0
|
|
20241204,171500,267572112,1150,1150,1150,1150,0
|
|
20241204,171400,267572112,1150,1150,1150,1150,0
|
|
20241204,171300,267572112,1150,1150,1150,1150,0
|
|
20241204,171200,267572112,1150,1150,1150,1150,0
|
|
20241204,171100,267572112,1150,1150,1150,1150,0
|
|
20241204,171000,267572112,1150,1150,1150,1150,0
|
|
20241204,170900,267572112,1150,1150,1150,1150,0
|
|
20241204,170800,267572112,1150,1150,1150,1150,0
|
|
20241204,170700,267572112,1150,1150,1150,1150,0
|
|
20241204,170600,267572112,1150,1150,1150,1150,0
|
|
20241204,170500,267572112,1150,1150,1150,1150,0
|
|
20241204,170400,267572112,1150,1150,1150,1150,0
|
|
20241204,170300,267572112,1150,1150,1150,1150,0
|
|
20241204,170200,267572112,1150,1150,1150,1150,0
|
|
20241204,170100,267572112,1150,1150,1150,1150,0
|
|
20241204,170000,267572112,1150,1150,1150,1150,0
|
|
20241204,165900,267572112,1150,1150,1150,1150,0
|
|
20241204,165800,267572112,1150,1150,1150,1150,0
|
|
20241204,165700,267572112,1150,1150,1150,1150,0
|
|
20241204,165600,267572112,1150,1150,1150,1150,0
|
|
20241204,165500,267572112,1150,1150,1150,1150,0
|
|
20241204,165400,267572112,1150,1150,1150,1150,0
|
|
20241204,165300,267572112,1150,1150,1150,1150,0
|
|
20241204,165200,267572112,1150,1150,1150,1150,1802
|
|
20241204,165100,267572112,1150,1150,1150,1150,0
|
|
20241204,165000,267572112,1150,1150,1150,1150,0
|
|
20241204,164900,267572112,1150,1150,1150,1150,0
|
|
20241204,164800,267572112,1150,1150,1150,1150,0
|
|
20241204,164700,267572112,1150,1150,1150,1150,0
|
|
20241204,164600,267572112,1150,1150,1150,1150,0
|
|
20241204,164500,267572112,1150,1150,1150,1150,0
|
|
20241204,164400,267572112,1150,1150,1150,1150,0
|
|
20241204,164300,267572112,1150,1150,1150,1150,0
|
|
20241204,164200,267572112,1150,1150,1150,1150,0
|
|
20241204,164100,267572112,1150,1150,1150,1150,0
|
|
20241204,164000,267572112,1150,1150,1150,1150,0
|
|
20241204,163900,267572112,1150,1150,1150,1150,0
|
|
20241204,163800,267572112,1150,1150,1150,1150,0
|
|
20241204,163700,267572112,1150,1150,1150,1150,0
|
|
20241204,163600,267572112,1150,1150,1150,1150,0
|
|
20241204,163500,267572112,1150,1150,1150,1150,0
|
|
20241204,163400,267572112,1150,1150,1150,1150,0
|
|
20241204,163300,267572112,1150,1150,1150,1150,0
|
|
20241204,163200,267572112,1150,1150,1150,1150,0
|
|
20241204,163100,267572112,1150,1150,1150,1150,0
|
|
20241204,163000,267572112,1150,1150,1150,1150,0
|
|
20241204,162900,267572112,1150,1150,1150,1150,0
|
|
20241204,162800,267572112,1150,1150,1150,1150,0
|
|
20241204,162700,267572112,1150,1150,1150,1150,0
|
|
20241204,162600,267572112,1150,1150,1150,1150,0
|
|
20241204,162500,267572112,1150,1150,1150,1150,0
|
|
20241204,162400,267572112,1150,1150,1150,1150,0
|
|
20241204,162300,267572112,1150,1150,1150,1150,0
|
|
20241204,162200,267572112,1150,1150,1150,1150,1802
|
|
20241204,162100,267572112,1150,1150,1150,1150,0
|
|
20241204,162000,267572112,1150,1150,1150,1150,0
|
|
20241204,161900,267572112,1150,1150,1150,1150,0
|
|
20241204,161800,267572112,1150,1150,1150,1150,0
|
|
20241204,161700,267572112,1150,1150,1150,1150,0
|
|
20241204,161600,267572112,1150,1150,1150,1150,0
|
|
20241204,161500,267572112,1150,1150,1150,1150,0
|
|
20241204,161400,267572112,1150,1150,1150,1150,0
|
|
20241204,161300,267572112,1150,1150,1150,1150,0
|
|
20241204,161200,267572112,1150,1150,1150,1150,0
|
|
20241204,161100,267572112,1150,1150,1150,1150,0
|
|
20241204,161000,267572112,1150,1150,1150,1150,0
|
|
20241204,160900,267572112,1150,1150,1150,1150,0
|
|
20241204,160800,267572112,1150,1150,1150,1150,0
|
|
20241204,160700,267572112,1150,1150,1150,1150,0
|
|
20241204,160600,267572112,1150,1150,1150,1150,0
|
|
20241204,160500,267572112,1150,1150,1150,1150,0
|
|
20241204,160400,267572112,1150,1150,1150,1150,0
|
|
20241204,160300,267572112,1150,1150,1150,1150,0
|
|
20241204,160200,267572112,1150,1150,1150,1150,0
|
|
20241204,160100,267572112,1150,1150,1150,1150,0
|
|
20241204,160000,267572112,1150,1150,1150,1150,0
|
|
20241204,155900,267572112,1150,1150,1150,1150,0
|
|
20241204,155800,267572112,1150,1150,1150,1150,0
|
|
20241204,155700,267572112,1150,1150,1150,1150,0
|
|
20241204,155600,267572112,1150,1150,1150,1150,0
|
|
20241204,155500,267572112,1150,1150,1150,1150,0
|
|
20241204,155400,267572112,1150,1150,1150,1150,0
|
|
20241204,155300,267572112,1150,1150,1150,1150,0
|
|
20241204,155200,267572112,1150,1150,1150,1150,1802
|
|
20241204,155100,267572112,1150,1150,1150,1150,0
|
|
20241204,155000,267572112,1150,1150,1150,1150,0
|
|
20241204,154900,267572112,1150,1150,1150,1150,0
|
|
20241204,154800,267572112,1150,1150,1150,1150,0
|
|
20241204,154700,267572112,1150,1150,1150,1150,0
|
|
20241204,154600,267572112,1150,1150,1150,1150,0
|
|
20241204,154500,267572112,1150,1150,1150,1150,0
|
|
20241204,154400,267572112,1150,1150,1150,1150,0
|
|
20241204,154300,267572112,1150,1150,1150,1150,0
|
|
20241204,154200,267572112,1150,1150,1150,1150,0
|
|
20241204,154100,267572112,1150,1150,1150,1150,0
|
|
20241204,154000,267572112,1150,1150,1150,1150,0
|
|
20241204,153900,267572112,1150,1150,1150,1150,0
|
|
20241204,153800,267572112,1150,1150,1150,1150,0
|
|
20241204,153700,267572112,1150,1150,1150,1150,0
|
|
20241204,153600,267572112,1150,1150,1150,1150,0
|
|
20241204,153500,267572112,1150,1150,1150,1150,0
|
|
20241204,153400,267572112,1150,1150,1150,1150,0
|
|
20241204,153300,267572112,1150,1150,1150,1150,0
|
|
20241204,153200,267572112,1150,1150,1150,1150,0
|
|
20241204,153100,267572112,1150,1150,1150,1150,0
|
|
20241204,153000,267572112,1150,1150,1150,1150,1802
|
|
20241204,152900,265499812,1148,1148,1148,1148,0
|
|
20241204,152800,265499812,1148,1148,1148,1148,0
|
|
20241204,152700,265499812,1148,1148,1148,1148,0
|
|
20241204,152600,265499812,1148,1148,1148,1148,0
|
|
20241204,152500,265499812,1148,1148,1148,1148,0
|
|
20241204,152400,265499812,1148,1148,1148,1148,0
|
|
20241204,152300,265499812,1148,1148,1148,1148,0
|
|
20241204,152200,265499812,1148,1148,1148,1148,0
|
|
20241204,152100,265499812,1148,1148,1148,1148,0
|
|
20241204,152000,265499812,1148,1148,1148,1148,0
|
|
20241204,151900,265499812,1148,1143,1148,1142,2030
|
|
20241204,151800,263172014,1143,1140,1143,1140,2876
|
|
20241204,151700,259887613,1141,1141,1141,1141,3
|
|
20241204,151600,259884190,1141,1141,1141,1141,2
|
|
20241204,151500,259881908,1142,1142,1142,1142,150
|
|
20241204,151400,259710608,1142,1142,1142,1142,0
|
|
20241204,151300,259710608,1142,1142,1142,1142,0
|
|
20241204,151200,259710608,1142,1142,1142,1142,983
|
|
20241204,151100,258588022,1142,1141,1142,1131,4100
|
|
20241204,151000,253943079,1141,1141,1141,1141,0
|
|
20241204,150900,253943079,1141,1141,1141,1141,21
|
|
20241204,150800,253919118,1142,1142,1142,1142,1
|
|
20241204,150700,253917976,1141,1141,1141,1141,0
|
|
20241204,150600,253917976,1141,1142,1142,1141,2
|
|
20241204,150500,253915693,1141,1141,1141,1141,0
|
|
20241204,150400,253915693,1141,1141,1141,1141,0
|
|
20241204,150300,253915693,1141,1141,1141,1141,0
|
|
20241204,150200,253915693,1141,1141,1141,1141,11
|
|
20241204,150100,253903142,1142,1142,1142,1142,1
|
|
20241204,150000,253902000,1141,1141,1141,1141,1
|
|
20241204,145900,253900859,1142,1142,1143,1142,515
|
|
20241204,145800,253312728,1142,1140,1143,1140,6420
|
|
20241204,145700,245978901,1141,1140,1141,1140,2340
|
|
20241204,145600,243309183,1140,1139,1141,1139,110
|
|
20241204,145500,243183781,1139,1139,1139,1139,0
|
|
20241204,145400,243183781,1139,1139,1139,1131,10711
|
|
20241204,145300,231060879,1139,1139,1139,1139,100
|
|
20241204,145200,230946979,1139,1139,1139,1139,0
|
|
20241204,145100,230946979,1139,1139,1139,1139,44
|
|
20241204,145000,230896863,1139,1139,1139,1139,1
|
|
20241204,144900,230895724,1143,1143,1143,1143,0
|
|
20241204,144800,230895724,1143,1143,1143,1143,0
|
|
20241204,144700,230895724,1143,1143,1143,1143,0
|
|
20241204,144600,230895724,1143,1140,1143,1140,3360
|
|
20241204,144500,227058138,1140,1139,1140,1139,958
|
|
20241204,144400,225966043,1139,1139,1139,1139,1
|
|
20241204,144300,225964904,1139,1139,1139,1139,0
|
|
20241204,144200,225964904,1139,1139,1139,1139,4
|
|
20241204,144100,225960348,1138,1137,1138,1137,5406
|
|
20241204,144000,219808322,1138,1137,1138,1137,2
|
|
20241204,143900,219806047,1136,1130,1136,1130,2813
|
|
20241204,143800,216626307,1137,1137,1137,1137,0
|
|
20241204,143700,216626307,1137,1137,1137,1137,0
|
|
20241204,143600,216626307,1137,1137,1137,1137,0
|
|
20241204,143500,216626307,1137,1137,1137,1137,0
|
|
20241204,143400,216626307,1137,1137,1137,1137,0
|
|
20241204,143300,216626307,1137,1137,1137,1137,5
|
|
20241204,143200,216620622,1128,1137,1137,1128,26660
|
|
20241204,143100,186455836,1138,1138,1138,1138,0
|
|
20241204,143000,186455836,1138,1138,1138,1138,0
|
|
20241204,142900,186455836,1138,1138,1138,1138,7
|
|
20241204,142800,186447870,1138,1138,1138,1138,37
|
|
20241204,142700,186405764,1138,1138,1138,1138,0
|
|
20241204,142600,186405764,1138,1138,1138,1138,0
|
|
20241204,142500,186405764,1138,1138,1138,1138,0
|
|
20241204,142400,186405764,1138,1138,1138,1138,0
|
|
20241204,142300,186405764,1138,1138,1138,1138,989
|
|
20241204,142200,185280282,1138,1138,1138,1138,0
|
|
20241204,142100,185280282,1138,1138,1138,1138,1
|
|
20241204,142000,185279144,1137,1137,1137,1137,0
|
|
20241204,141900,185279144,1137,1137,1137,1137,1
|
|
20241204,141800,185278007,1136,1136,1136,1136,37
|
|
20241204,141700,185235975,1136,1136,1136,1136,20
|
|
20241204,141600,185213255,1137,1137,1137,1137,0
|
|
20241204,141500,185213255,1137,1137,1137,1137,35
|
|
20241204,141400,185173460,1135,1135,1135,1135,0
|
|
20241204,141300,185173460,1135,1135,1135,1135,0
|
|
20241204,141200,185173460,1135,1135,1135,1135,0
|
|
20241204,141100,185173460,1135,1136,1136,1135,3690
|
|
20241204,141000,180982287,1137,1137,1137,1137,87
|
|
20241204,140900,180883368,1138,1137,1138,1137,60
|
|
20241204,140800,180815133,1137,1137,1137,1137,0
|
|
20241204,140700,180815133,1137,1137,1137,1137,0
|
|
20241204,140600,180815133,1137,1137,1137,1137,40
|
|
20241204,140500,180769653,1137,1137,1137,1137,31
|
|
20241204,140400,180734406,1138,1138,1138,1138,12
|
|
20241204,140300,180720750,1138,1138,1138,1138,0
|
|
20241204,140200,180720750,1138,1138,1138,1138,8
|
|
20241204,140100,180711646,1138,1138,1138,1138,0
|
|
20241204,140000,180711646,1138,1138,1138,1138,10
|
|
20241204,135900,180700266,1138,1138,1138,1138,1
|
|
20241204,135800,180699128,1138,1138,1140,1138,26
|
|
20241204,135700,180669512,1140,1139,1140,1139,3
|
|
20241204,135600,180666093,1140,1139,1140,1139,2
|
|
20241204,135500,180663814,1137,1137,1137,1137,0
|
|
20241204,135400,180663814,1137,1137,1137,1137,0
|
|
20241204,135300,180663814,1137,1137,1137,1137,20
|
|
20241204,135200,180641074,1140,1140,1140,1140,0
|
|
20241204,135100,180641074,1140,1138,1140,1138,10005
|
|
20241204,135000,169235376,1139,1139,1139,1139,0
|
|
20241204,134900,169235376,1139,1138,1139,1138,2
|
|
20241204,134800,169233099,1139,1139,1139,1139,0
|
|
20241204,134700,169233099,1139,1139,1140,1138,134
|
|
20241204,134600,169080601,1140,1140,1141,1140,79
|
|
20241204,134500,168990464,1139,1139,1139,1139,282
|
|
20241204,134400,168669266,1139,1139,1139,1139,0
|
|
20241204,134300,168669266,1139,1140,1140,1139,321
|
|
20241204,134200,168303645,1140,1140,1140,1140,290
|
|
20241204,134100,167973045,1140,1140,1140,1140,2000
|
|
20241204,134000,165693045,1141,1141,1141,1141,1069
|
|
20241204,133900,164473316,1141,1141,1141,1141,0
|
|
20241204,133800,164473316,1141,1141,1141,1141,0
|
|
20241204,133700,164473316,1141,1142,1143,1141,120
|
|
20241204,133600,164336387,1143,1142,1143,1142,4
|
|
20241204,133500,164331817,1143,1143,1143,1143,0
|
|
20241204,133400,164331817,1143,1142,1143,1142,2
|
|
20241204,133300,164329532,1143,1143,1143,1143,1
|
|
20241204,133200,164328389,1142,1142,1143,1142,1001
|
|
20241204,133100,163185246,1141,1141,1141,1141,0
|
|
20241204,133000,163185246,1141,1141,1141,1141,0
|
|
20241204,132900,163185246,1141,1141,1141,1141,0
|
|
20241204,132800,163185246,1141,1141,1141,1141,21
|
|
20241204,132700,163161285,1142,1143,1146,1142,110
|
|
20241204,132600,163035556,1143,1143,1143,1142,134
|
|
20241204,132500,162882513,1143,1144,1144,1142,11
|
|
20241204,132400,162869935,1145,1145,1145,1145,0
|
|
20241204,132300,162869935,1145,1145,1145,1145,0
|
|
20241204,132200,162869935,1145,1145,1145,1145,0
|
|
20241204,132100,162869935,1145,1145,1145,1145,0
|
|
20241204,132000,162869935,1145,1145,1145,1145,0
|
|
20241204,131900,162869935,1145,1145,1145,1145,0
|
|
20241204,131800,162869935,1145,1143,1146,1143,104
|
|
20241204,131700,162750873,1142,1142,1142,1142,0
|
|
20241204,131600,162750873,1142,1142,1142,1142,0
|
|
20241204,131500,162750873,1142,1142,1142,1142,6
|
|
20241204,131400,162744021,1141,1141,1141,1141,415
|
|
20241204,131300,162270506,1142,1142,1142,1142,0
|
|
20241204,131200,162270506,1142,1142,1142,1142,0
|
|
20241204,131100,162270506,1142,1142,1142,1142,1
|
|
20241204,131000,162269364,1147,1147,1147,1147,949
|
|
20241204,130900,161180861,1145,1145,1145,1145,0
|
|
20241204,130800,161180861,1145,1145,1145,1145,0
|
|
20241204,130700,161180861,1145,1145,1145,1145,0
|
|
20241204,130600,161180861,1145,1145,1145,1145,0
|
|
20241204,130500,161180861,1145,1145,1145,1145,0
|
|
20241204,130400,161180861,1145,1141,1145,1141,7445
|
|
20241204,130300,152667524,1141,1141,1141,1141,41
|
|
20241204,130200,152620743,1141,1141,1141,1141,55
|
|
20241204,130100,152557988,1141,1141,1141,1141,0
|
|
20241204,130000,152557988,1141,1141,1141,1141,226
|
|
20241204,125900,152300122,1142,1142,1142,1142,0
|
|
20241204,125800,152300122,1142,1142,1142,1142,0
|
|
20241204,125700,152300122,1142,1142,1142,1142,0
|
|
20241204,125600,152300122,1142,1142,1142,1142,0
|
|
20241204,125500,152300122,1142,1142,1142,1142,0
|
|
20241204,125400,152300122,1142,1142,1142,1142,0
|
|
20241204,125300,152300122,1142,1142,1142,1142,276
|
|
20241204,125200,151984930,1143,1143,1143,1143,0
|
|
20241204,125100,151984930,1143,1143,1143,1143,0
|
|
20241204,125000,151984930,1143,1143,1143,1143,0
|
|
20241204,124900,151984930,1143,1143,1143,1143,5
|
|
20241204,124800,151979215,1139,1138,1139,1138,1406
|
|
20241204,124700,150378776,1135,1135,1135,1135,546
|
|
20241204,124600,149759066,1138,1136,1138,1136,773
|
|
20241204,124500,148880206,1135,1135,1135,1135,11
|
|
20241204,124400,148867721,1135,1135,1135,1135,0
|
|
20241204,124300,148867721,1135,1135,1135,1135,46
|
|
20241204,124200,148815511,1135,1135,1135,1135,0
|
|
20241204,124100,148815511,1135,1135,1135,1135,1
|
|
20241204,124000,148814376,1135,1135,1135,1135,0
|
|
20241204,123900,148814376,1135,1135,1135,1135,5
|
|
20241204,123800,148808701,1135,1135,1135,1135,18
|
|
20241204,123700,148788271,1135,1135,1135,1135,0
|
|
20241204,123600,148788271,1135,1135,1135,1135,0
|
|
20241204,123500,148788271,1135,1135,1135,1135,10
|
|
20241204,123400,148776921,1133,1133,1133,1133,117
|
|
20241204,123300,148644360,1133,1134,1134,1133,39
|
|
20241204,123200,148600160,1136,1136,1136,1136,0
|
|
20241204,123100,148600160,1136,1136,1136,1136,0
|
|
20241204,123000,148600160,1136,1136,1136,1136,0
|
|
20241204,122900,148600160,1136,1136,1136,1136,3
|
|
20241204,122800,148596752,1136,1136,1136,1136,0
|
|
20241204,122700,148596752,1136,1136,1136,1136,0
|
|
20241204,122600,148596752,1136,1134,1136,1134,260
|
|
20241204,122500,148301712,1136,1136,1136,1136,0
|
|
20241204,122400,148301712,1136,1136,1136,1136,66
|
|
20241204,122300,148226736,1137,1137,1137,1137,0
|
|
20241204,122200,148226736,1137,1137,1137,1137,0
|
|
20241204,122100,148226736,1137,1130,1137,1130,40
|
|
20241204,122000,148181396,1130,1130,1130,1130,250
|
|
20241204,121900,147898896,1137,1137,1137,1137,0
|
|
20241204,121800,147898896,1137,1137,1137,1137,0
|
|
20241204,121700,147898896,1137,1137,1137,1137,0
|
|
20241204,121600,147898896,1137,1137,1137,1137,100
|
|
20241204,121500,147785196,1137,1137,1137,1137,0
|
|
20241204,121400,147785196,1137,1137,1137,1137,0
|
|
20241204,121300,147785196,1137,1137,1137,1137,50
|
|
20241204,121200,147728346,1137,1137,1137,1137,0
|
|
20241204,121100,147728346,1137,1137,1137,1137,0
|
|
20241204,121000,147728346,1137,1136,1137,1136,101
|
|
20241204,120900,147613580,1126,1136,1136,1126,1104
|
|
20241204,120800,146368354,1137,1137,1137,1137,0
|
|
20241204,120700,146368354,1137,1137,1137,1137,0
|
|
20241204,120600,146368354,1137,1137,1137,1137,8
|
|
20241204,120500,146359258,1137,1137,1137,1137,0
|
|
20241204,120400,146359258,1137,1131,1137,1130,3297
|
|
20241204,120300,142631739,1130,1135,1135,1130,2002
|
|
20241204,120200,140366058,1137,1137,1137,1137,0
|
|
20241204,120100,140366058,1137,1137,1137,1137,0
|
|
20241204,120000,140366058,1137,1137,1137,1137,0
|
|
20241204,115900,140366058,1137,1137,1137,1137,0
|
|
20241204,115800,140366058,1137,1137,1137,1137,0
|
|
20241204,115700,140366058,1137,1137,1137,1137,48
|
|
20241204,115600,140311482,1139,1139,1139,1139,0
|
|
20241204,115500,140311482,1139,1139,1139,1139,5
|
|
20241204,115400,140305787,1137,1137,1137,1137,52
|
|
20241204,115300,140246663,1137,1137,1137,1137,0
|
|
20241204,115200,140246663,1137,1137,1137,1137,28
|
|
20241204,115100,140214827,1137,1137,1137,1137,0
|
|
20241204,115000,140214827,1137,1137,1137,1137,5
|
|
20241204,114900,140209142,1135,1135,1135,1135,989
|
|
20241204,114800,139086627,1135,1133,1135,1133,127
|
|
20241204,114700,138942716,1133,1133,1133,1133,2
|
|
20241204,114600,138940450,1133,1133,1133,1133,5
|
|
20241204,114500,138934785,1130,1130,1130,1130,0
|
|
20241204,114400,138934785,1130,1130,1130,1130,0
|
|
20241204,114300,138934785,1130,1130,1130,1130,0
|
|
20241204,114200,138934785,1130,1130,1130,1130,0
|
|
20241204,114100,138934785,1130,1130,1130,1130,0
|
|
20241204,114000,138934785,1130,1132,1132,1130,650
|
|
20241204,113900,138199285,1132,1132,1132,1132,0
|
|
20241204,113800,138199285,1132,1132,1132,1132,400
|
|
20241204,113700,137746485,1132,1132,1132,1132,0
|
|
20241204,113600,137746485,1132,1132,1132,1132,5013
|
|
20241204,113500,132071769,1133,1133,1133,1133,0
|
|
20241204,113400,132071769,1133,1133,1133,1133,0
|
|
20241204,113300,132071769,1133,1131,1133,1130,775
|
|
20241204,113200,131196006,1135,1135,1135,1135,0
|
|
20241204,113100,131196006,1135,1135,1135,1135,0
|
|
20241204,113000,131196006,1135,1135,1135,1135,0
|
|
20241204,112900,131196006,1135,1135,1135,1135,0
|
|
20241204,112800,131196006,1135,1133,1135,1131,7850
|
|
20241204,112700,122309683,1133,1136,1136,1133,9183
|
|
20241204,112600,111885063,1137,1137,1137,1137,0
|
|
20241204,112500,111885063,1137,1137,1137,1137,0
|
|
20241204,112400,111885063,1137,1137,1137,1137,0
|
|
20241204,112300,111885063,1137,1137,1137,1137,0
|
|
20241204,112200,111885063,1137,1137,1137,1137,4107
|
|
20241204,112100,107215404,1137,1137,1137,1137,0
|
|
20241204,112000,107215404,1137,1137,1137,1137,100
|
|
20241204,111900,107101704,1139,1137,1139,1137,849
|
|
20241204,111800,106136311,1137,1137,1137,1137,0
|
|
20241204,111700,106136311,1137,1137,1137,1137,0
|
|
20241204,111600,106136311,1137,1137,1137,1137,40
|
|
20241204,111500,106090831,1137,1137,1137,1137,0
|
|
20241204,111400,106090831,1137,1137,1137,1137,0
|
|
20241204,111300,106090831,1137,1139,1139,1137,1268
|
|
20241204,111200,104648808,1138,1138,1138,1138,100
|
|
20241204,111100,104535008,1138,1138,1138,1138,86
|
|
20241204,111000,104437140,1139,1139,1139,1139,0
|
|
20241204,110900,104437140,1139,1139,1139,1139,0
|
|
20241204,110800,104437140,1139,1139,1139,1139,30
|
|
20241204,110700,104402970,1137,1137,1137,1137,0
|
|
20241204,110600,104402970,1137,1137,1137,1137,0
|
|
20241204,110500,104402970,1137,1137,1137,1137,1244
|
|
20241204,110400,102988542,1137,1139,1139,1137,120
|
|
20241204,110300,102852062,1138,1138,1138,1138,48
|
|
20241204,110200,102797438,1139,1139,1139,1139,1
|
|
20241204,110100,102796299,1140,1140,1140,1140,4684
|
|
20241204,110000,97456539,1144,1144,1144,1144,0
|
|
20241204,105900,97456539,1144,1144,1144,1144,0
|
|
20241204,105800,97456539,1144,1144,1144,1144,0
|
|
20241204,105700,97456539,1144,1144,1144,1144,0
|
|
20241204,105600,97456539,1144,1144,1144,1144,0
|
|
20241204,105500,97456539,1144,1144,1144,1144,0
|
|
20241204,105400,97456539,1144,1144,1144,1144,0
|
|
20241204,105300,97456539,1144,1144,1144,1144,1
|
|
20241204,105200,97455395,1144,1144,1144,1144,7
|
|
20241204,105100,97447387,1140,1140,1140,1140,0
|
|
20241204,105000,97447387,1140,1140,1140,1140,672
|
|
20241204,104900,96681307,1140,1140,1140,1140,0
|
|
20241204,104800,96681307,1140,1140,1140,1140,510
|
|
20241204,104700,96099907,1140,1141,1141,1140,15699
|
|
20241204,104600,78202359,1141,1141,1141,1141,650
|
|
20241204,104500,77460709,1141,1141,1141,1141,132
|
|
20241204,104400,77310097,1141,1141,1141,1141,2
|
|
20241204,104300,77307815,1138,1140,1140,1138,512
|
|
20241204,104200,76724889,1141,1141,1141,1141,0
|
|
20241204,104100,76724889,1141,1141,1141,1141,216
|
|
20241204,104000,76478433,1141,1141,1141,1141,0
|
|
20241204,103900,76478433,1141,1141,1141,1141,0
|
|
20241204,103800,76478433,1141,1141,1141,1141,0
|
|
20241204,103700,76478433,1141,1141,1141,1141,0
|
|
20241204,103600,76478433,1141,1141,1141,1141,0
|
|
20241204,103500,76478433,1141,1141,1141,1141,0
|
|
20241204,103400,76478433,1141,1141,1141,1141,0
|
|
20241204,103300,76478433,1141,1141,1141,1141,0
|
|
20241204,103200,76478433,1141,1141,1141,1141,0
|
|
20241204,103100,76478433,1141,1141,1141,1141,0
|
|
20241204,103000,76478433,1141,1141,1141,1141,137
|
|
20241204,102900,76322116,1141,1141,1141,1141,0
|
|
20241204,102800,76322116,1141,1141,1141,1141,0
|
|
20241204,102700,76322116,1141,1142,1142,1141,1000
|
|
20241204,102600,75181106,1141,1141,1141,1141,0
|
|
20241204,102500,75181106,1141,1141,1141,1141,0
|
|
20241204,102400,75181106,1141,1141,1141,1141,0
|
|
20241204,102300,75181106,1141,1141,1141,1141,3
|
|
20241204,102200,75177683,1141,1141,1141,1141,0
|
|
20241204,102100,75177683,1141,1143,1143,1141,2200
|
|
20241204,102000,72666383,1144,1144,1144,1144,0
|
|
20241204,101900,72666383,1144,1144,1144,1144,1
|
|
20241204,101800,72665239,1144,1144,1144,1144,1000
|
|
20241204,101700,71521239,1144,1144,1144,1144,0
|
|
20241204,101600,71521239,1144,1144,1144,1144,0
|
|
20241204,101500,71521239,1144,1144,1144,1144,197
|
|
20241204,101400,71295871,1144,1144,1144,1144,0
|
|
20241204,101300,71295871,1144,1144,1144,1144,106
|
|
20241204,101200,71174607,1141,1144,1144,1141,210
|
|
20241204,101100,70934967,1144,1144,1144,1144,0
|
|
20241204,101000,70934967,1144,1144,1144,1144,0
|
|
20241204,100900,70934967,1144,1144,1144,1144,3
|
|
20241204,100800,70931535,1144,1144,1144,1144,0
|
|
20241204,100700,70931535,1144,1144,1144,1144,0
|
|
20241204,100600,70931535,1144,1144,1144,1144,7
|
|
20241204,100500,70923527,1144,1140,1144,1139,7314
|
|
20241204,100400,62591827,1140,1144,1144,1140,7
|
|
20241204,100300,62583831,1141,1140,1141,1137,1225
|
|
20241204,100200,61188537,1137,1137,1137,1137,1000
|
|
20241204,100100,60051537,1136,1136,1136,1136,0
|
|
20241204,100000,60051537,1136,1140,1140,1136,1000
|
|
20241204,095900,58915203,1141,1144,1144,1141,52
|
|
20241204,095800,58855868,1144,1144,1144,1144,0
|
|
20241204,095700,58855868,1144,1144,1144,1144,0
|
|
20241204,095600,58855868,1144,1144,1144,1144,0
|
|
20241204,095500,58855868,1144,1144,1144,1144,0
|
|
20241204,095400,58855868,1144,1144,1144,1144,7
|
|
20241204,095300,58847860,1144,1144,1144,1144,0
|
|
20241204,095200,58847860,1144,1144,1144,1144,0
|
|
20241204,095100,58847860,1144,1144,1144,1144,21
|
|
20241204,095000,58823836,1144,1144,1144,1144,40
|
|
20241204,094900,58778076,1144,1144,1144,1144,44
|
|
20241204,094800,58727740,1140,1140,1140,1140,0
|
|
20241204,094700,58727740,1140,1140,1140,1140,7
|
|
20241204,094600,58719760,1134,1134,1134,1134,0
|
|
20241204,094500,58719760,1134,1134,1134,1134,1072
|
|
20241204,094400,57504112,1134,1134,1134,1134,169
|
|
20241204,094300,57312466,1140,1138,1140,1133,20201
|
|
20241204,094200,34410166,1140,1138,1140,1138,2964
|
|
20241204,094100,31037132,1139,1139,1139,1139,106
|
|
20241204,094000,30916398,1140,1140,1140,1140,0
|
|
20241204,093900,30916398,1140,1140,1140,1140,2481
|
|
20241204,093800,28088058,1141,1141,1141,1141,600
|
|
20241204,093700,27403458,1145,1145,1145,1145,5
|
|
20241204,093600,27397733,1141,1144,1144,1141,5719
|
|
20241204,093500,20864107,1144,1144,1144,1144,0
|
|
20241204,093400,20864107,1144,1145,1145,1144,361
|
|
20241204,093300,20451066,1145,1145,1145,1145,65
|
|
20241204,093200,20376641,1144,1144,1144,1144,2
|
|
20241204,093100,20374353,1144,1145,1145,1144,14
|
|
20241204,093000,20358327,1145,1145,1145,1145,18
|
|
20241204,092900,20337717,1148,1149,1149,1148,44
|
|
20241204,092800,20287173,1149,1148,1149,1148,8
|
|
20241204,092700,20277985,1149,1149,1149,1149,0
|
|
20241204,092600,20277985,1149,1149,1149,1149,0
|
|
20241204,092500,20277985,1149,1149,1149,1149,0
|
|
20241204,092400,20277985,1149,1149,1149,1149,0
|
|
20241204,092300,20277985,1149,1148,1149,1148,20
|
|
20241204,092200,20255006,1148,1148,1148,1148,0
|
|
20241204,092100,20255006,1148,1148,1148,1148,0
|
|
20241204,092000,20255006,1148,1148,1148,1148,8
|
|
20241204,091900,20245822,1141,1141,1141,1141,0
|
|
20241204,091800,20245822,1141,1142,1142,1141,901
|
|
20241204,091700,19217480,1142,1142,1142,1142,179
|
|
20241204,091600,19013062,1141,1141,1141,1141,50
|
|
20241204,091500,18956012,1141,1148,1148,1141,101
|
|
20241204,091400,18840764,1152,1152,1152,1152,0
|
|
20241204,091300,18840764,1152,1152,1152,1152,236
|
|
20241204,091200,18568892,1152,1152,1152,1152,1
|
|
20241204,091100,18567740,1137,1149,1153,1137,889
|
|
20241204,091000,17555534,1137,1141,1152,1136,137
|
|
20241204,090900,17399624,1146,1154,1155,1146,17
|
|
20241204,090800,17380039,1155,1155,1155,1155,0
|
|
20241204,090700,17380039,1155,1154,1155,1140,2103
|
|
20241204,090600,14966575,1148,1151,1156,1133,465
|
|
20241204,090500,14437465,1151,1139,1151,1133,2525
|
|
20241204,090400,11573380,1139,1151,1151,1139,114
|
|
20241204,090300,11442201,1157,1147,1157,1147,300
|
|
20241204,090200,11095187,1147,1147,1147,1147,80
|
|
20241204,090100,11003427,1135,1135,1135,1132,200
|
|
20241204,090000,10776560,1135,1157,1157,1120,9404
|