605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,190200,16046585042,1001,1001,1001,1001,66311
|
|
20241205,190100,16046585042,1001,1001,1001,1001,0
|
|
20241205,190000,16046585042,1001,1001,1001,1001,0
|
|
20241205,185900,16046585042,1001,1001,1001,1001,0
|
|
20241205,185800,16046585042,1001,1001,1001,1001,0
|
|
20241205,185700,16046585042,1001,1001,1001,1001,0
|
|
20241205,185600,16046585042,1001,1001,1001,1001,0
|
|
20241205,185500,16046585042,1001,1001,1001,1001,0
|
|
20241205,185400,16046585042,1001,1001,1001,1001,0
|
|
20241205,185300,16046585042,1001,1001,1001,1001,0
|
|
20241205,185200,16046585042,1001,1001,1001,1001,0
|
|
20241205,185100,16046585042,1001,1001,1001,1001,0
|
|
20241205,185000,16046585042,1001,1001,1001,1001,0
|
|
20241205,184900,16046585042,1001,1001,1001,1001,0
|
|
20241205,184800,16046585042,1001,1001,1001,1001,0
|
|
20241205,184700,16046585042,1001,1001,1001,1001,0
|
|
20241205,184600,16046585042,1001,1001,1001,1001,0
|
|
20241205,184500,16046585042,1001,1001,1001,1001,0
|
|
20241205,184400,16046585042,1001,1001,1001,1001,0
|
|
20241205,184300,16046585042,1001,1001,1001,1001,0
|
|
20241205,184200,16046585042,1001,1001,1001,1001,0
|
|
20241205,184100,16046585042,1001,1001,1001,1001,0
|
|
20241205,184000,16046585042,1001,1001,1001,1001,0
|
|
20241205,183900,16046585042,1001,1001,1001,1001,0
|
|
20241205,183800,16046585042,1001,1001,1001,1001,0
|
|
20241205,183700,16046585042,1001,1001,1001,1001,0
|
|
20241205,183600,16046585042,1001,1001,1001,1001,0
|
|
20241205,183500,16046585042,1001,1001,1001,1001,0
|
|
20241205,183400,16046585042,1001,1001,1001,1001,0
|
|
20241205,183300,16046585042,1001,1001,1001,1001,0
|
|
20241205,183200,16046585042,1001,1001,1001,1001,66311
|
|
20241205,183100,16046585042,1001,1001,1001,1001,0
|
|
20241205,183000,16046585042,1001,1001,1001,1001,0
|
|
20241205,182900,16046585042,1001,1001,1001,1001,0
|
|
20241205,182800,16046585042,1001,1001,1001,1001,0
|
|
20241205,182700,16046585042,1001,1001,1001,1001,0
|
|
20241205,182600,16046585042,1001,1001,1001,1001,0
|
|
20241205,182500,16046585042,1001,1001,1001,1001,0
|
|
20241205,182400,16046585042,1001,1001,1001,1001,0
|
|
20241205,182300,16046585042,1001,1001,1001,1001,0
|
|
20241205,182200,16046585042,1001,1001,1001,1001,0
|
|
20241205,182100,16046585042,1001,1001,1001,1001,0
|
|
20241205,182000,16046585042,1001,1001,1001,1001,0
|
|
20241205,181900,16046585042,1001,1001,1001,1001,0
|
|
20241205,181800,16046585042,1001,1001,1001,1001,0
|
|
20241205,181700,16046585042,1001,1001,1001,1001,0
|
|
20241205,181600,16046585042,1001,1001,1001,1001,0
|
|
20241205,181500,16046585042,1001,1001,1001,1001,0
|
|
20241205,181400,16046585042,1001,1001,1001,1001,0
|
|
20241205,181300,16046585042,1001,1001,1001,1001,0
|
|
20241205,181200,16046585042,1001,1001,1001,1001,0
|
|
20241205,181100,16046585042,1001,1001,1001,1001,0
|
|
20241205,181000,16046585042,1001,1001,1001,1001,0
|
|
20241205,180900,16046585042,1001,1001,1001,1001,0
|
|
20241205,180800,16046585042,1001,1001,1001,1001,0
|
|
20241205,180700,16046585042,1001,1001,1001,1001,0
|
|
20241205,180600,16046585042,1001,1001,1001,1001,0
|
|
20241205,180500,16046585042,1001,1001,1001,1001,0
|
|
20241205,180400,16046585042,1001,1001,1001,1001,0
|
|
20241205,180300,16046585042,1001,1001,1001,1001,0
|
|
20241205,180200,16046585042,1001,1001,1001,1001,66311
|
|
20241205,180100,16046585042,1001,1001,1001,1001,0
|
|
20241205,180000,16046585042,1001,1001,1001,1001,0
|
|
20241205,175900,16046585042,1001,1001,1001,1001,0
|
|
20241205,175800,16046585042,1001,1001,1001,1001,0
|
|
20241205,175700,16046585042,1001,1001,1001,1001,0
|
|
20241205,175600,16046585042,1001,1001,1001,1001,0
|
|
20241205,175500,16046585042,1001,1001,1001,1001,0
|
|
20241205,175400,16046585042,1001,1001,1001,1001,0
|
|
20241205,175300,16046585042,1001,1001,1001,1001,0
|
|
20241205,175200,16046585042,1001,1001,1001,1001,0
|
|
20241205,175100,16046585042,1001,1001,1001,1001,0
|
|
20241205,175000,16046585042,1001,1001,1001,1001,0
|
|
20241205,174900,16046585042,1001,1001,1001,1001,0
|
|
20241205,174800,16046585042,1001,1001,1001,1001,0
|
|
20241205,174700,16046585042,1001,1001,1001,1001,0
|
|
20241205,174600,16046585042,1001,1001,1001,1001,0
|
|
20241205,174500,16046585042,1001,1001,1001,1001,0
|
|
20241205,174400,16046585042,1001,1001,1001,1001,0
|
|
20241205,174300,16046585042,1001,1001,1001,1001,0
|
|
20241205,174200,16046585042,1001,1001,1001,1001,0
|
|
20241205,174100,16046585042,1001,1001,1001,1001,0
|
|
20241205,174000,16046585042,1001,1001,1001,1001,0
|
|
20241205,173900,16046585042,1001,1001,1001,1001,0
|
|
20241205,173800,16046585042,1001,1001,1001,1001,0
|
|
20241205,173700,16046585042,1001,1001,1001,1001,0
|
|
20241205,173600,16046585042,1001,1001,1001,1001,0
|
|
20241205,173500,16046585042,1001,1001,1001,1001,0
|
|
20241205,173400,16046585042,1001,1001,1001,1001,0
|
|
20241205,173300,16046585042,1001,1001,1001,1001,0
|
|
20241205,173200,16046585042,1001,1001,1001,1001,66311
|
|
20241205,173100,16046585042,1001,1001,1001,1001,0
|
|
20241205,173000,16046585042,1001,1001,1001,1001,0
|
|
20241205,172900,16046585042,1001,1001,1001,1001,0
|
|
20241205,172800,16046585042,1001,1001,1001,1001,0
|
|
20241205,172700,16046585042,1001,1001,1001,1001,0
|
|
20241205,172600,16046585042,1001,1001,1001,1001,0
|
|
20241205,172500,16046585042,1001,1001,1001,1001,0
|
|
20241205,172400,16046585042,1001,1001,1001,1001,0
|
|
20241205,172300,16046585042,1001,1001,1001,1001,0
|
|
20241205,172200,16046585042,1001,1001,1001,1001,0
|
|
20241205,172100,16046585042,1001,1001,1001,1001,0
|
|
20241205,172000,16046585042,1001,1001,1001,1001,0
|
|
20241205,171900,16046585042,1001,1001,1001,1001,0
|
|
20241205,171800,16046585042,1001,1001,1001,1001,0
|
|
20241205,171700,16046585042,1001,1001,1001,1001,0
|
|
20241205,171600,16046585042,1001,1001,1001,1001,0
|
|
20241205,171500,16046585042,1001,1001,1001,1001,0
|
|
20241205,171400,16046585042,1001,1001,1001,1001,0
|
|
20241205,171300,16046585042,1001,1001,1001,1001,0
|
|
20241205,171200,16046585042,1001,1001,1001,1001,0
|
|
20241205,171100,16046585042,1001,1001,1001,1001,0
|
|
20241205,171000,16046585042,1001,1001,1001,1001,0
|
|
20241205,170900,16046585042,1001,1001,1001,1001,0
|
|
20241205,170800,16046585042,1001,1001,1001,1001,0
|
|
20241205,170700,16046585042,1001,1001,1001,1001,0
|
|
20241205,170600,16046585042,1001,1001,1001,1001,0
|
|
20241205,170500,16046585042,1001,1001,1001,1001,0
|
|
20241205,170400,16046585042,1001,1001,1001,1001,0
|
|
20241205,170300,16046585042,1001,1001,1001,1001,0
|
|
20241205,170200,16046585042,1001,1001,1001,1001,66311
|
|
20241205,170100,16046585042,1001,1001,1001,1001,0
|
|
20241205,170000,16046585042,1001,1001,1001,1001,0
|
|
20241205,165900,16046585042,1001,1001,1001,1001,0
|
|
20241205,165800,16046585042,1001,1001,1001,1001,0
|
|
20241205,165700,16046585042,1001,1001,1001,1001,0
|
|
20241205,165600,16046585042,1001,1001,1001,1001,0
|
|
20241205,165500,16046585042,1001,1001,1001,1001,0
|
|
20241205,165400,16046585042,1001,1001,1001,1001,0
|
|
20241205,165300,16046585042,1001,1001,1001,1001,0
|
|
20241205,165200,16046585042,1001,1001,1001,1001,0
|
|
20241205,165100,16046585042,1001,1001,1001,1001,0
|
|
20241205,165000,16046585042,1001,1001,1001,1001,0
|
|
20241205,164900,16046585042,1001,1001,1001,1001,0
|
|
20241205,164800,16046585042,1001,1001,1001,1001,0
|
|
20241205,164700,16046585042,1001,1001,1001,1001,0
|
|
20241205,164600,16046585042,1001,1001,1001,1001,0
|
|
20241205,164500,16046585042,1001,1001,1001,1001,0
|
|
20241205,164400,16046585042,1001,1001,1001,1001,0
|
|
20241205,164300,16046585042,1001,1001,1001,1001,0
|
|
20241205,164200,16046585042,1001,1001,1001,1001,0
|
|
20241205,164100,16046585042,1001,1001,1001,1001,0
|
|
20241205,164000,16046585042,1001,1001,1001,1001,0
|
|
20241205,163900,16046585042,1001,1001,1001,1001,0
|
|
20241205,163800,16046585042,1001,1001,1001,1001,0
|
|
20241205,163700,16046585042,1001,1001,1001,1001,0
|
|
20241205,163600,16046585042,1001,1001,1001,1001,0
|
|
20241205,163500,16046585042,1001,1001,1001,1001,0
|
|
20241205,163400,16046585042,1001,1001,1001,1001,0
|
|
20241205,163300,16046585042,1001,1001,1001,1001,0
|
|
20241205,163200,16046585042,1001,1001,1001,1001,66311
|
|
20241205,163100,16046585042,1001,1001,1001,1001,0
|
|
20241205,163000,16046585042,1001,1001,1001,1001,0
|
|
20241205,162900,16046585042,1001,1001,1001,1001,0
|
|
20241205,162800,16046585042,1001,1001,1001,1001,0
|
|
20241205,162700,16046585042,1001,1001,1001,1001,0
|
|
20241205,162600,16046585042,1001,1001,1001,1001,0
|
|
20241205,162500,16046585042,1001,1001,1001,1001,0
|
|
20241205,162400,16046585042,1001,1001,1001,1001,0
|
|
20241205,162300,16046585042,1001,1001,1001,1001,0
|
|
20241205,162200,16046585042,1001,1001,1001,1001,0
|
|
20241205,162100,16046585042,1001,1001,1001,1001,0
|
|
20241205,162000,16046585042,1001,1001,1001,1001,0
|
|
20241205,161900,16046585042,1001,1001,1001,1001,0
|
|
20241205,161800,16046585042,1001,1001,1001,1001,0
|
|
20241205,161700,16046585042,1001,1001,1001,1001,0
|
|
20241205,161600,16046585042,1001,1001,1001,1001,0
|
|
20241205,161500,16046585042,1001,1001,1001,1001,0
|
|
20241205,161400,16046585042,1001,1001,1001,1001,0
|
|
20241205,161300,16046585042,1001,1001,1001,1001,0
|
|
20241205,161200,16046585042,1001,1001,1001,1001,0
|
|
20241205,161100,16046585042,1001,1001,1001,1001,0
|
|
20241205,161000,16046585042,1001,1001,1001,1001,0
|
|
20241205,160900,16046585042,1001,1001,1001,1001,0
|
|
20241205,160800,16046585042,1001,1001,1001,1001,0
|
|
20241205,160700,16046585042,1001,1001,1001,1001,0
|
|
20241205,160600,16046585042,1001,1001,1001,1001,0
|
|
20241205,160500,16046585042,1001,1001,1001,1001,0
|
|
20241205,160400,16046585042,1001,1001,1001,1001,0
|
|
20241205,160300,16046585042,1001,1001,1001,1001,0
|
|
20241205,160200,16046585042,1001,1001,1001,1001,66311
|
|
20241205,160100,16046585042,1001,1001,1001,1001,0
|
|
20241205,160000,16046585042,1001,1001,1001,1001,0
|
|
20241205,155900,16046585042,1001,1001,1001,1001,0
|
|
20241205,155800,16046585042,1001,1001,1001,1001,0
|
|
20241205,155700,16046585042,1001,1001,1001,1001,0
|
|
20241205,155600,16046585042,1001,1001,1001,1001,0
|
|
20241205,155500,16046585042,1001,1001,1001,1001,0
|
|
20241205,155400,16046585042,1001,1001,1001,1001,0
|
|
20241205,155300,16046585042,1001,1001,1001,1001,0
|
|
20241205,155200,16046585042,1001,1001,1001,1001,0
|
|
20241205,155100,16046585042,1001,1001,1001,1001,0
|
|
20241205,155000,16046585042,1001,1001,1001,1001,0
|
|
20241205,154900,16046585042,1001,1001,1001,1001,0
|
|
20241205,154800,16046585042,1001,1001,1001,1001,0
|
|
20241205,154700,16046585042,1001,1001,1001,1001,0
|
|
20241205,154600,16046585042,1001,1001,1001,1001,0
|
|
20241205,154500,16046585042,1001,1001,1001,1001,0
|
|
20241205,154400,16046585042,1001,1001,1001,1001,0
|
|
20241205,154300,16046585042,1001,1001,1001,1001,0
|
|
20241205,154200,16046585042,1001,1001,1001,1001,0
|
|
20241205,154100,16046585042,1001,1001,1001,1001,0
|
|
20241205,154000,16046585042,1001,1001,1001,1001,0
|
|
20241205,153900,16046585042,1001,1001,1001,1001,0
|
|
20241205,153800,16046585042,1001,1001,1001,1001,0
|
|
20241205,153700,16046585042,1001,1001,1001,1001,0
|
|
20241205,153600,16046585042,1001,1001,1001,1001,0
|
|
20241205,153500,16046585042,1001,1001,1001,1001,0
|
|
20241205,153400,16046585042,1001,1001,1001,1001,0
|
|
20241205,153300,16046585042,1001,1001,1001,1001,0
|
|
20241205,153200,16046585042,1001,1001,1001,1001,66311
|
|
20241205,153100,16046585042,1001,1001,1001,1001,0
|
|
20241205,153000,16046585042,1001,1001,1001,1001,66311
|
|
20241205,152900,15980207731,1002,1002,1002,1002,0
|
|
20241205,152800,15980207731,1002,1002,1002,1002,0
|
|
20241205,152700,15980207731,1002,1002,1002,1002,0
|
|
20241205,152600,15980207731,1002,1002,1002,1002,0
|
|
20241205,152500,15980207731,1002,1002,1002,1002,0
|
|
20241205,152400,15980207731,1002,1002,1002,1002,0
|
|
20241205,152300,15980207731,1002,1002,1002,1002,0
|
|
20241205,152200,15980207731,1002,1002,1002,1002,0
|
|
20241205,152100,15980207731,1002,1002,1002,1002,0
|
|
20241205,152000,15980207731,1002,1002,1002,1002,0
|
|
20241205,151900,15980207731,1002,998,1003,996,57158
|
|
20241205,151800,15923082823,1000,998,1001,998,28248
|
|
20241205,151700,15894848031,998,1000,1003,998,9572
|
|
20241205,151600,15885269268,1000,996,1003,996,51516
|
|
20241205,151500,15833861831,996,999,1001,995,23348
|
|
20241205,151400,15810583843,999,1008,1008,999,31446
|
|
20241205,151300,15778991084,1008,1006,1008,1005,4320
|
|
20241205,151200,15774644924,1006,1001,1010,1000,31006
|
|
20241205,151100,15743597064,1001,1001,1002,999,34716
|
|
20241205,151000,15708883381,1001,1008,1009,1000,42259
|
|
20241205,150900,15666344271,1010,1013,1013,1008,6112
|
|
20241205,150800,15660170954,1010,1014,1014,1006,30620
|
|
20241205,150700,15629285303,1011,1012,1012,1003,26592
|
|
20241205,150600,15602469959,1013,1018,1020,1012,26075
|
|
20241205,150500,15575961556,1020,1024,1030,1018,20109
|
|
20241205,150400,15555396636,1024,1038,1038,1024,21051
|
|
20241205,150300,15533669145,1038,1040,1040,1036,8892
|
|
20241205,150200,15524432837,1039,1035,1040,1035,10424
|
|
20241205,150100,15513637084,1035,1030,1036,1029,9823
|
|
20241205,150000,15503498595,1030,1025,1030,1020,9781
|
|
20241205,145900,15493477073,1025,1030,1030,1023,8520
|
|
20241205,145800,15484750707,1030,1035,1035,1030,9914
|
|
20241205,145700,15474507703,1035,1038,1039,1031,33008
|
|
20241205,145600,15440335601,1038,1039,1044,1021,64874
|
|
20241205,145500,15372823068,1036,1035,1040,1031,30342
|
|
20241205,145400,15341352173,1031,1024,1035,1021,35408
|
|
20241205,145300,15304933107,1016,1026,1028,1016,19860
|
|
20241205,145200,15284599536,1028,1020,1028,1016,21170
|
|
20241205,145100,15262999427,1021,1018,1026,1018,6391
|
|
20241205,145000,15256472807,1018,1016,1028,1016,15765
|
|
20241205,144900,15240423881,1016,1008,1019,1008,17752
|
|
20241205,144800,15222451017,1008,1003,1010,1001,14518
|
|
20241205,144700,15207848307,1001,1005,1005,992,41115
|
|
20241205,144600,15166745309,1002,1010,1010,1002,30217
|
|
20241205,144500,15136340909,1009,1028,1028,1009,21663
|
|
20241205,144400,15114280560,1028,1029,1029,1028,1592
|
|
20241205,144300,15112643336,1029,1031,1031,1029,25694
|
|
20241205,144200,15086173460,1030,1034,1035,1030,27892
|
|
20241205,144100,15057385115,1035,1035,1036,1034,21419
|
|
20241205,144000,15035220612,1036,1036,1037,1035,3547
|
|
20241205,143900,15031549418,1035,1035,1038,1035,4890
|
|
20241205,143800,15026486907,1035,1035,1036,1035,11886
|
|
20241205,143700,15014184893,1035,1040,1040,1035,3485
|
|
20241205,143600,15010574013,1034,1042,1042,1034,12865
|
|
20241205,143500,14997233964,1042,1042,1042,1039,5211
|
|
20241205,143400,14991805777,1042,1042,1042,1038,3398
|
|
20241205,143300,14988267721,1042,1038,1042,1038,5381
|
|
20241205,143200,14982664779,1042,1039,1042,1038,6598
|
|
20241205,143100,14975796463,1039,1033,1039,1033,8732
|
|
20241205,143000,14966757783,1033,1032,1035,1032,8286
|
|
20241205,142900,14958202602,1034,1038,1038,1032,7485
|
|
20241205,142800,14950472499,1032,1035,1038,1031,9589
|
|
20241205,142700,14940577414,1033,1037,1037,1033,5350
|
|
20241205,142600,14935050846,1031,1039,1039,1031,8858
|
|
20241205,142500,14925867049,1040,1040,1043,1037,13945
|
|
20241205,142400,14911376539,1041,1049,1049,1041,24072
|
|
20241205,142300,14886233833,1050,1051,1051,1048,17656
|
|
20241205,142200,14867697056,1050,1050,1052,1049,45526
|
|
20241205,142100,14819865782,1051,1033,1051,1033,52565
|
|
20241205,142000,14765175668,1033,1029,1033,1029,7305
|
|
20241205,141900,14757642618,1032,1027,1032,1027,7877
|
|
20241205,141800,14749537009,1027,1025,1028,1025,2949
|
|
20241205,141700,14746510889,1026,1026,1028,1024,6929
|
|
20241205,141600,14739408972,1028,1030,1030,1028,799
|
|
20241205,141500,14738587312,1030,1035,1035,1030,23159
|
|
20241205,141400,14714678287,1035,1038,1039,1035,17448
|
|
20241205,141300,14696604183,1038,1039,1039,1038,2073
|
|
20241205,141200,14694451646,1039,1040,1040,1038,868
|
|
20241205,141100,14693549519,1040,1040,1041,1036,6825
|
|
20241205,141000,14686459920,1040,1042,1042,1039,7244
|
|
20241205,140900,14678924572,1043,1030,1043,1028,23217
|
|
20241205,140800,14654815227,1031,1025,1031,1023,17486
|
|
20241205,140700,14636846880,1026,1022,1027,1013,38195
|
|
20241205,140600,14597993009,1022,1024,1027,1022,10687
|
|
20241205,140500,14587057487,1027,1027,1028,1023,8375
|
|
20241205,140400,14578465314,1028,1029,1033,1027,4119
|
|
20241205,140300,14574225889,1035,1026,1036,1022,44474
|
|
20241205,140200,14528622180,1028,1030,1030,1021,22463
|
|
20241205,140100,14505563587,1030,1042,1042,1030,30242
|
|
20241205,140000,14474256140,1043,1044,1044,1042,7807
|
|
20241205,135900,14466115706,1044,1042,1046,1042,5190
|
|
20241205,135800,14460697802,1042,1036,1047,1031,26477
|
|
20241205,135700,14433265345,1035,1049,1050,1035,34321
|
|
20241205,135600,14397483133,1049,1052,1053,1048,19008
|
|
20241205,135500,14377547480,1050,1047,1050,1045,8170
|
|
20241205,135400,14368988827,1045,1048,1053,1045,10483
|
|
20241205,135300,14358005011,1053,1044,1055,1044,17796
|
|
20241205,135200,14339352780,1044,1048,1048,1040,18161
|
|
20241205,135100,14320408277,1048,1058,1058,1048,22465
|
|
20241205,135000,14296794676,1058,1052,1058,1050,50555
|
|
20241205,134900,14243629328,1052,1062,1062,1051,21814
|
|
20241205,134800,14220570915,1061,1068,1069,1059,29200
|
|
20241205,134700,14189502150,1067,1067,1068,1066,4164
|
|
20241205,134600,14185059123,1068,1070,1070,1068,5525
|
|
20241205,134500,14179153900,1065,1064,1073,1064,16345
|
|
20241205,134400,14161742008,1062,1069,1073,1060,33920
|
|
20241205,134300,14125670201,1070,1071,1073,1068,14763
|
|
20241205,134200,14109870873,1071,1074,1074,1071,4438
|
|
20241205,134100,14105112072,1070,1076,1076,1070,7144
|
|
20241205,134000,14097445193,1076,1080,1081,1076,20539
|
|
20241205,133900,14075291618,1080,1074,1081,1074,45860
|
|
20241205,133800,14025812267,1074,1073,1075,1069,5329
|
|
20241205,133700,14020097102,1073,1065,1074,1064,26677
|
|
20241205,133600,13991681179,1066,1068,1068,1065,10599
|
|
20241205,133500,13980383608,1067,1070,1070,1067,9369
|
|
20241205,133400,13970376049,1070,1073,1075,1068,20306
|
|
20241205,133300,13948665704,1071,1074,1076,1071,1725
|
|
20241205,133200,13946813802,1076,1078,1079,1074,12648
|
|
20241205,133100,13933207191,1078,1076,1080,1076,2049
|
|
20241205,133000,13930997553,1076,1070,1076,1069,9357
|
|
20241205,132900,13920968391,1070,1072,1073,1070,29644
|
|
20241205,132800,13889211197,1072,1075,1076,1072,22728
|
|
20241205,132700,13864814751,1074,1075,1076,1073,9644
|
|
20241205,132600,13854445660,1076,1078,1078,1073,34627
|
|
20241205,132500,13817211238,1077,1082,1082,1077,41590
|
|
20241205,132400,13772312709,1081,1084,1085,1081,25675
|
|
20241205,132300,13744478464,1085,1086,1086,1082,22992
|
|
20241205,132200,13719546631,1086,1080,1087,1079,43084
|
|
20241205,132100,13672875297,1080,1072,1080,1072,33045
|
|
20241205,132000,13637322566,1073,1072,1074,1070,45578
|
|
20241205,131900,13588406493,1072,1072,1074,1070,17983
|
|
20241205,131800,13569144782,1074,1075,1076,1070,16845
|
|
20241205,131700,13551064589,1076,1069,1076,1069,13405
|
|
20241205,131600,13536651713,1076,1082,1082,1067,39304
|
|
20241205,131500,13494399915,1082,1078,1087,1077,53463
|
|
20241205,131400,13436510476,1084,1065,1090,1065,105177
|
|
20241205,131300,13323119136,1067,1062,1067,1061,30227
|
|
20241205,131200,13290981854,1062,1059,1063,1052,23274
|
|
20241205,131100,13266300434,1059,1050,1060,1050,42133
|
|
20241205,131000,13221867062,1051,1048,1057,1048,33873
|
|
20241205,130900,13186200003,1048,1048,1049,1044,14607
|
|
20241205,130800,13170890552,1048,1039,1048,1037,36854
|
|
20241205,130700,13132576333,1039,1044,1044,1038,10867
|
|
20241205,130600,13121263396,1044,1045,1045,1037,8904
|
|
20241205,130500,13112006582,1045,1037,1047,1036,6507
|
|
20241205,130400,13105232888,1037,1036,1040,1032,23059
|
|
20241205,130300,13081388223,1039,1041,1041,1036,16167
|
|
20241205,130200,13064595774,1038,1040,1042,1037,11396
|
|
20241205,130100,13052763589,1040,1050,1052,1032,33093
|
|
20241205,130000,13018227540,1050,1055,1059,1049,11937
|
|
20241205,125900,13005671522,1055,1058,1059,1049,13283
|
|
20241205,125800,12991701001,1058,1054,1060,1050,18412
|
|
20241205,125700,12972300099,1054,1054,1054,1050,12636
|
|
20241205,125600,12959005812,1054,1060,1060,1051,11273
|
|
20241205,125500,12947110722,1060,1053,1060,1047,30730
|
|
20241205,125400,12914735667,1053,1058,1058,1051,8645
|
|
20241205,125300,12905623739,1058,1041,1060,1041,38672
|
|
20241205,125200,12864985897,1042,1047,1047,1041,25102
|
|
20241205,125100,12838799845,1048,1058,1060,1048,29188
|
|
20241205,125000,12808062958,1058,1062,1064,1058,28226
|
|
20241205,124900,12778099263,1064,1065,1065,1058,54845
|
|
20241205,124800,12719886687,1065,1052,1066,1052,110917
|
|
20241205,124700,12602180576,1053,1050,1053,1046,60918
|
|
20241205,124600,12538232437,1046,1039,1050,1039,92242
|
|
20241205,124500,12441665483,1039,1032,1040,1030,46236
|
|
20241205,124400,12393676056,1030,1033,1033,1030,20403
|
|
20241205,124300,12372612069,1033,1025,1033,1025,7719
|
|
20241205,124200,12364659490,1023,1025,1026,1023,7370
|
|
20241205,124100,12357109981,1025,1025,1027,1024,18336
|
|
20241205,124000,12338305763,1025,1028,1028,1025,3544
|
|
20241205,123900,12334669145,1028,1023,1028,1022,16153
|
|
20241205,123800,12318136635,1028,1033,1034,1020,14242
|
|
20241205,123700,12303464697,1036,1017,1036,1014,36830
|
|
20241205,123600,12266000645,1017,1035,1036,1017,22743
|
|
20241205,123500,12242568379,1035,1040,1040,1030,42728
|
|
20241205,123400,12198278272,1044,1044,1044,1036,86044
|
|
20241205,123300,12108759739,1039,1030,1044,1027,35698
|
|
20241205,123200,12071714414,1030,1023,1030,1022,28896
|
|
20241205,123100,12042064729,1022,1023,1026,1022,21293
|
|
20241205,123000,12020279214,1023,1033,1034,1013,57569
|
|
20241205,122900,11961156935,1033,1030,1034,1028,64611
|
|
20241205,122800,11894561633,1030,1011,1030,1008,63709
|
|
20241205,122700,11829686839,1012,1023,1025,1004,49171
|
|
20241205,122600,11779817301,1025,1015,1029,1015,77736
|
|
20241205,122500,11700490347,1016,1002,1017,1000,67247
|
|
20241205,122400,11632791532,1002,997,1002,996,20083
|
|
20241205,122300,11612713629,997,1002,1002,997,4609
|
|
20241205,122200,11608111392,1002,1002,1002,998,5161
|
|
20241205,122100,11602943621,1001,1005,1005,999,43607
|
|
20241205,122000,11559180888,1004,999,1005,999,41025
|
|
20241205,121900,11518069773,998,993,1000,993,56732
|
|
20241205,121800,11461390716,992,993,996,992,6553
|
|
20241205,121700,11454876846,993,992,994,991,2724
|
|
20241205,121600,11452171428,991,990,991,990,2335
|
|
20241205,121500,11449857839,988,983,988,982,4833
|
|
20241205,121400,11445100253,983,988,994,983,3117
|
|
20241205,121300,11442026242,996,996,996,996,5712
|
|
20241205,121200,11436337090,996,996,999,981,8715
|
|
20241205,121100,11427686165,996,988,996,988,5632
|
|
20241205,121000,11422084891,988,996,996,988,8467
|
|
20241205,120900,11413697000,996,988,999,988,8938
|
|
20241205,120800,11404843731,989,986,989,986,2790
|
|
20241205,120700,11402089985,986,983,987,983,355
|
|
20241205,120600,11401740779,983,980,987,980,9724
|
|
20241205,120500,11392195925,980,981,987,980,4386
|
|
20241205,120400,11387892503,981,986,986,980,10677
|
|
20241205,120300,11377405292,986,991,992,986,20380
|
|
20241205,120200,11357220682,991,998,998,991,16308
|
|
20241205,120100,11341000042,998,1002,1002,998,71829
|
|
20241205,120000,11269183835,1001,1001,1002,1000,44442
|
|
20241205,115900,11224694607,1001,999,1002,996,32660
|
|
20241205,115800,11192036733,996,997,1000,994,25834
|
|
20241205,115700,11166288225,995,998,999,995,22566
|
|
20241205,115600,11143779569,997,996,998,995,28059
|
|
20241205,115500,11115807598,995,993,996,992,15571
|
|
20241205,115400,11100326002,992,992,993,987,6886
|
|
20241205,115300,11093497408,987,982,992,982,12799
|
|
20241205,115200,11080802875,989,975,992,975,41426
|
|
20241205,115100,11039885450,975,976,978,975,11860
|
|
20241205,115000,11028308726,978,975,978,975,4652
|
|
20241205,114900,11023768350,979,981,981,975,3813
|
|
20241205,114800,11020043166,980,985,985,980,3636
|
|
20241205,114700,11016465752,985,985,985,983,5445
|
|
20241205,114600,11011112000,983,984,985,983,5398
|
|
20241205,114500,11005803830,985,985,985,984,1065
|
|
20241205,114400,11004755324,985,987,988,985,13147
|
|
20241205,114300,10991798498,989,987,989,987,1725
|
|
20241205,114200,10990093152,987,986,988,986,1166
|
|
20241205,114100,10988942726,986,983,987,983,7638
|
|
20241205,114000,10981420698,980,978,980,977,2649
|
|
20241205,113900,10978827668,977,976,980,975,26574
|
|
20241205,113800,10952877201,975,975,976,975,2769
|
|
20241205,113700,10950177276,975,976,976,975,7770
|
|
20241205,113600,10942594946,976,978,978,976,20838
|
|
20241205,113500,10922255890,976,980,980,975,9627
|
|
20241205,113400,10912856826,980,982,982,980,4614
|
|
20241205,113300,10908333375,983,985,985,981,3154
|
|
20241205,113200,10905233711,985,986,986,985,3207
|
|
20241205,113100,10902074481,986,986,989,985,3599
|
|
20241205,113000,10898525858,986,986,987,986,6050
|
|
20241205,112900,10892560557,987,989,989,987,5566
|
|
20241205,112800,10887063489,989,990,990,989,2024
|
|
20241205,112700,10885059730,990,988,990,987,17217
|
|
20241205,112600,10868048146,987,988,989,987,4303
|
|
20241205,112500,10863797298,988,990,990,988,3245
|
|
20241205,112400,10860587909,990,994,994,990,44931
|
|
20241205,112300,10816025789,992,991,994,990,49349
|
|
20241205,112200,10767073331,991,990,993,990,15764
|
|
20241205,112100,10751433901,992,993,995,990,21766
|
|
20241205,112000,10729830198,994,988,994,987,7911
|
|
20241205,111900,10721989083,990,995,996,986,44462
|
|
20241205,111800,10677887642,996,982,996,981,46902
|
|
20241205,111700,10631552719,983,977,983,977,15827
|
|
20241205,111600,10616040637,978,971,978,971,8820
|
|
20241205,111500,10607426136,974,971,981,970,7589
|
|
20241205,111400,10600018429,979,968,981,964,20744
|
|
20241205,111300,10579872777,968,966,968,963,6772
|
|
20241205,111200,10573341089,969,974,974,969,13072
|
|
20241205,111100,10560636854,973,971,974,971,4238
|
|
20241205,111000,10556516509,971,974,976,971,5251
|
|
20241205,110900,10551401259,976,975,978,969,14251
|
|
20241205,110800,10537563655,975,964,975,964,10914
|
|
20241205,110700,10526970627,963,966,970,963,19153
|
|
20241205,110600,10508493666,969,966,969,964,11021
|
|
20241205,110500,10497852342,966,969,971,965,12094
|
|
20241205,110400,10486156586,969,973,973,969,22376
|
|
20241205,110300,10464444636,969,971,974,969,29271
|
|
20241205,110200,10436047053,971,972,975,970,21406
|
|
20241205,110100,10415265646,971,982,982,971,18115
|
|
20241205,110000,10397580701,982,981,982,981,3006
|
|
20241205,105900,10394628909,981,982,982,980,3407
|
|
20241205,105800,10391285502,982,982,985,981,2034
|
|
20241205,105700,10389287806,985,985,985,980,8775
|
|
20241205,105600,10380686801,980,980,980,977,6520
|
|
20241205,105500,10374298649,980,980,980,977,905
|
|
20241205,105400,10373412073,980,980,980,974,9871
|
|
20241205,105300,10363755988,980,977,980,974,15471
|
|
20241205,105200,10348662427,976,984,984,975,17083
|
|
20241205,105100,10331915771,982,990,990,982,20376
|
|
20241205,105000,10311797006,990,995,996,990,14603
|
|
20241205,104900,10297297539,995,996,996,994,12463
|
|
20241205,104800,10284894297,995,996,999,995,3065
|
|
20241205,104700,10281838411,999,996,999,995,16965
|
|
20241205,104600,10264946750,996,1000,1000,996,20323
|
|
20241205,104500,10244632821,1000,1004,1004,999,27583
|
|
20241205,104400,10216985172,1003,1002,1005,1001,15249
|
|
20241205,104300,10201679666,1001,999,1004,998,42944
|
|
20241205,104200,10158749141,998,993,999,991,15836
|
|
20241205,104100,10142991741,991,989,993,989,10572
|
|
20241205,104000,10132523177,990,989,990,989,8844
|
|
20241205,103900,10123770877,990,989,990,988,11079
|
|
20241205,103800,10112811228,990,989,990,988,18648
|
|
20241205,103700,10094362571,990,990,993,988,17510
|
|
20241205,103600,10077035934,993,983,996,983,11352
|
|
20241205,103500,10065763542,995,977,998,976,52903
|
|
20241205,103400,10013819918,977,980,980,977,16839
|
|
20241205,103300,9997338699,979,982,983,979,18619
|
|
20241205,103200,9979089279,983,983,985,982,5850
|
|
20241205,103100,9973337989,983,984,994,983,26886
|
|
20241205,103000,9946866905,985,991,993,983,48603
|
|
20241205,102900,9898833380,991,995,999,991,15002
|
|
20241205,102800,9883930407,995,1000,1003,995,4023
|
|
20241205,102700,9879911994,1000,1004,1007,1000,8148
|
|
20241205,102600,9871727630,1008,1006,1008,1001,6425
|
|
20241205,102500,9865262612,1000,1007,1007,999,29841
|
|
20241205,102400,9835364889,1007,1006,1008,1006,5743
|
|
20241205,102300,9829578923,1008,1004,1010,1003,51792
|
|
20241205,102200,9777403157,1003,1001,1006,1000,9955
|
|
20241205,102100,9767417027,1000,996,1001,996,16267
|
|
20241205,102000,9751178207,996,993,997,992,8436
|
|
20241205,101900,9742797868,993,993,998,993,15602
|
|
20241205,101800,9727269195,997,998,998,993,15486
|
|
20241205,101700,9711837559,998,991,999,991,4530
|
|
20241205,101600,9707326147,990,990,1000,989,26524
|
|
20241205,101500,9681059780,991,1002,1003,990,44258
|
|
20241205,101400,9637019586,1003,1007,1010,1002,57049
|
|
20241205,101300,9579652298,1007,1011,1015,1006,29531
|
|
20241205,101200,9549833938,1010,1000,1020,993,108433
|
|
20241205,101100,9440404641,993,996,1001,986,25849
|
|
20241205,101000,9414683622,996,995,1000,990,14370
|
|
20241205,100900,9400361886,1000,989,1000,985,44634
|
|
20241205,100800,9356126674,989,999,1000,986,25832
|
|
20241205,100700,9330481059,999,976,1000,963,73954
|
|
20241205,100600,9258118393,976,986,988,974,36965
|
|
20241205,100500,9221928015,983,989,989,983,22185
|
|
20241205,100400,9200030832,988,991,1000,984,69282
|
|
20241205,100300,9131499165,993,989,1007,989,145736
|
|
20241205,100200,8986119248,990,986,990,985,114702
|
|
20241205,100100,8872740474,986,977,988,977,16367
|
|
20241205,100000,8856663017,977,978,980,975,32543
|
|
20241205,095900,8824873289,978,963,983,962,24523
|
|
20241205,095800,8800954124,962,978,982,961,41184
|
|
20241205,095700,8760961790,982,989,990,978,47645
|
|
20241205,095600,8714204395,989,980,991,980,30896
|
|
20241205,095500,8683749980,980,968,980,963,32193
|
|
20241205,095400,8652457687,963,973,975,960,63546
|
|
20241205,095300,8590853270,973,991,992,972,163063
|
|
20241205,095200,8431185954,994,983,1001,983,73909
|
|
20241205,095100,8357479589,983,996,996,976,223769
|
|
20241205,095000,8137541998,996,1015,1020,995,120661
|
|
20241205,094900,8016131860,1019,1025,1029,1015,36953
|
|
20241205,094800,7978421419,1021,1021,1039,1014,55615
|
|
20241205,094700,7921634317,1030,1036,1036,1011,69032
|
|
20241205,094600,7850973333,1030,1059,1059,1010,166072
|
|
20241205,094500,7679511901,1059,1060,1075,1055,54183
|
|
20241205,094400,7621969992,1059,1057,1061,1056,15053
|
|
20241205,094300,7606031153,1056,1060,1063,1055,18142
|
|
20241205,094200,7586832480,1058,1064,1073,1049,79074
|
|
20241205,094100,7502814516,1067,1056,1067,1056,107843
|
|
20241205,094000,7388294823,1057,1059,1060,1054,16790
|
|
20241205,093900,7370561112,1058,1060,1062,1052,29824
|
|
20241205,093800,7339048255,1060,1062,1063,1058,41722
|
|
20241205,093700,7294810022,1062,1059,1063,1058,42322
|
|
20241205,093600,7249923504,1062,1056,1080,1052,97769
|
|
20241205,093500,7145838528,1056,1053,1056,1037,75016
|
|
20241205,093400,7067460781,1051,1051,1062,1046,103412
|
|
20241205,093300,6958781165,1050,1072,1072,1050,56192
|
|
20241205,093200,6898935781,1071,1077,1077,1069,58940
|
|
20241205,093100,6835642285,1077,1080,1089,1075,132444
|
|
20241205,093000,6692471288,1079,1093,1094,1068,80505
|
|
20241205,092900,6605793025,1090,1084,1100,1062,397843
|
|
20241205,092800,6175461358,1086,1032,1086,1031,340708
|
|
20241205,092700,5814902360,1032,1017,1032,1015,141919
|
|
20241205,092600,5669462315,1014,1007,1017,1001,78593
|
|
20241205,092500,5589985520,1007,997,1007,990,55060
|
|
20241205,092400,5535004799,997,985,1000,976,95445
|
|
20241205,092300,5441112687,985,1003,1003,985,83103
|
|
20241205,092200,5358242900,1000,1000,1005,1000,77664
|
|
20241205,092100,5280522673,1000,1007,1008,1000,70788
|
|
20241205,092000,5209485582,1007,1016,1017,1006,126019
|
|
20241205,091900,5081690465,1017,1016,1018,1013,23728
|
|
20241205,091800,5057600895,1016,1013,1019,1012,46955
|
|
20241205,091700,5009977147,1014,1017,1018,1012,69548
|
|
20241205,091600,4939393074,1018,1022,1027,1016,47196
|
|
20241205,091500,4891239361,1022,1027,1028,1020,76295
|
|
20241205,091400,4813093853,1028,1029,1029,1023,39613
|
|
20241205,091300,4772364752,1029,1012,1029,1012,146035
|
|
20241205,091200,4622809737,1015,1020,1020,1008,112949
|
|
20241205,091100,4508516745,1020,1027,1032,1017,142898
|
|
20241205,091000,4361975369,1026,1023,1028,1000,219008
|
|
20241205,090900,4139959221,1028,1050,1051,1014,230081
|
|
20241205,090800,3902052550,1050,1050,1054,1041,354930
|
|
20241205,090700,3529716251,1050,1009,1058,995,444880
|
|
20241205,090600,3072524901,1009,1040,1048,960,719864
|
|
20241205,090500,2349142050,1035,1035,1040,1035,178517
|
|
20241205,090400,2164270630,1035,1035,1035,1035,0
|
|
20241205,090300,2164270630,1035,1000,1035,972,635602
|
|
20241205,090200,1528181280,1000,941,1010,941,1149251
|
|
20241205,090100,421620460,940,940,940,940,0
|
|
20241205,090000,421620460,940,867,940,867,438090
|