614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191100,8026981320,1091,1091,1091,1091,53946
|
|
20241202,191000,8026981320,1091,1091,1091,1091,0
|
|
20241202,190900,8026981320,1091,1091,1091,1091,0
|
|
20241202,190800,8026981320,1091,1091,1091,1091,0
|
|
20241202,190700,8026981320,1091,1091,1091,1091,0
|
|
20241202,190600,8026981320,1091,1091,1091,1091,0
|
|
20241202,190500,8026981320,1091,1091,1091,1091,0
|
|
20241202,190400,8026981320,1091,1091,1091,1091,0
|
|
20241202,190300,8026981320,1091,1091,1091,1091,0
|
|
20241202,190200,8026981320,1091,1091,1091,1091,0
|
|
20241202,190100,8026981320,1091,1091,1091,1091,0
|
|
20241202,190000,8026981320,1091,1091,1091,1091,0
|
|
20241202,185900,8026981320,1091,1091,1091,1091,0
|
|
20241202,185800,8026981320,1091,1091,1091,1091,0
|
|
20241202,185700,8026981320,1091,1091,1091,1091,0
|
|
20241202,185600,8026981320,1091,1091,1091,1091,0
|
|
20241202,185500,8026981320,1091,1091,1091,1091,0
|
|
20241202,185400,8026981320,1091,1091,1091,1091,0
|
|
20241202,185300,8026981320,1091,1091,1091,1091,0
|
|
20241202,185200,8026981320,1091,1091,1091,1091,0
|
|
20241202,185100,8026981320,1091,1091,1091,1091,0
|
|
20241202,185000,8026981320,1091,1091,1091,1091,0
|
|
20241202,184900,8026981320,1091,1091,1091,1091,0
|
|
20241202,184800,8026981320,1091,1091,1091,1091,0
|
|
20241202,184700,8026981320,1091,1091,1091,1091,0
|
|
20241202,184600,8026981320,1091,1091,1091,1091,0
|
|
20241202,184500,8026981320,1091,1091,1091,1091,0
|
|
20241202,184400,8026981320,1091,1091,1091,1091,0
|
|
20241202,184300,8026981320,1091,1091,1091,1091,0
|
|
20241202,184200,8026981320,1091,1091,1091,1091,0
|
|
20241202,184100,8026981320,1091,1091,1091,1091,53946
|
|
20241202,184000,8026981320,1091,1091,1091,1091,0
|
|
20241202,183900,8026981320,1091,1091,1091,1091,0
|
|
20241202,183800,8026981320,1091,1091,1091,1091,0
|
|
20241202,183700,8026981320,1091,1091,1091,1091,0
|
|
20241202,183600,8026981320,1091,1091,1091,1091,0
|
|
20241202,183500,8026981320,1091,1091,1091,1091,0
|
|
20241202,183400,8026981320,1091,1091,1091,1091,0
|
|
20241202,183300,8026981320,1091,1091,1091,1091,0
|
|
20241202,183200,8026981320,1091,1091,1091,1091,0
|
|
20241202,183100,8026981320,1091,1091,1091,1091,0
|
|
20241202,183000,8026981320,1091,1091,1091,1091,0
|
|
20241202,182900,8026981320,1091,1091,1091,1091,0
|
|
20241202,182800,8026981320,1091,1091,1091,1091,0
|
|
20241202,182700,8026981320,1091,1091,1091,1091,0
|
|
20241202,182600,8026981320,1091,1091,1091,1091,0
|
|
20241202,182500,8026981320,1091,1091,1091,1091,0
|
|
20241202,182400,8026981320,1091,1091,1091,1091,0
|
|
20241202,182300,8026981320,1091,1091,1091,1091,0
|
|
20241202,182200,8026981320,1091,1091,1091,1091,0
|
|
20241202,182100,8026981320,1091,1091,1091,1091,0
|
|
20241202,182000,8026981320,1091,1091,1091,1091,0
|
|
20241202,181900,8026981320,1091,1091,1091,1091,0
|
|
20241202,181800,8026981320,1091,1091,1091,1091,0
|
|
20241202,181700,8026981320,1091,1091,1091,1091,0
|
|
20241202,181600,8026981320,1091,1091,1091,1091,0
|
|
20241202,181500,8026981320,1091,1091,1091,1091,0
|
|
20241202,181400,8026981320,1091,1091,1091,1091,0
|
|
20241202,181300,8026981320,1091,1091,1091,1091,0
|
|
20241202,181200,8026981320,1091,1091,1091,1091,0
|
|
20241202,181100,8026981320,1091,1091,1091,1091,53946
|
|
20241202,181000,8026981320,1091,1091,1091,1091,0
|
|
20241202,180900,8026981320,1091,1091,1091,1091,0
|
|
20241202,180800,8026981320,1091,1091,1091,1091,0
|
|
20241202,180700,8026981320,1091,1091,1091,1091,0
|
|
20241202,180600,8026981320,1091,1091,1091,1091,0
|
|
20241202,180500,8026981320,1091,1091,1091,1091,0
|
|
20241202,180400,8026981320,1091,1091,1091,1091,0
|
|
20241202,180300,8026981320,1091,1091,1091,1091,0
|
|
20241202,180200,8026981320,1091,1091,1091,1091,0
|
|
20241202,180100,8026981320,1091,1091,1091,1091,0
|
|
20241202,180000,8026981320,1091,1091,1091,1091,0
|
|
20241202,175900,8026981320,1091,1091,1091,1091,0
|
|
20241202,175800,8026981320,1091,1091,1091,1091,0
|
|
20241202,175700,8026981320,1091,1091,1091,1091,0
|
|
20241202,175600,8026981320,1091,1091,1091,1091,0
|
|
20241202,175500,8026981320,1091,1091,1091,1091,0
|
|
20241202,175400,8026981320,1091,1091,1091,1091,0
|
|
20241202,175300,8026981320,1091,1091,1091,1091,0
|
|
20241202,175200,8026981320,1091,1091,1091,1091,0
|
|
20241202,175100,8026981320,1091,1091,1091,1091,0
|
|
20241202,175000,8026981320,1091,1091,1091,1091,0
|
|
20241202,174900,8026981320,1091,1091,1091,1091,0
|
|
20241202,174800,8026981320,1091,1091,1091,1091,0
|
|
20241202,174700,8026981320,1091,1091,1091,1091,0
|
|
20241202,174600,8026981320,1091,1091,1091,1091,0
|
|
20241202,174500,8026981320,1091,1091,1091,1091,0
|
|
20241202,174400,8026981320,1091,1091,1091,1091,0
|
|
20241202,174300,8026981320,1091,1091,1091,1091,0
|
|
20241202,174200,8026981320,1091,1091,1091,1091,0
|
|
20241202,174100,8026981320,1091,1091,1091,1091,53946
|
|
20241202,174000,8026981320,1091,1091,1091,1091,0
|
|
20241202,173900,8026981320,1091,1091,1091,1091,0
|
|
20241202,173800,8026981320,1091,1091,1091,1091,0
|
|
20241202,173700,8026981320,1091,1091,1091,1091,0
|
|
20241202,173600,8026981320,1091,1091,1091,1091,0
|
|
20241202,173500,8026981320,1091,1091,1091,1091,0
|
|
20241202,173400,8026981320,1091,1091,1091,1091,0
|
|
20241202,173300,8026981320,1091,1091,1091,1091,0
|
|
20241202,173200,8026981320,1091,1091,1091,1091,0
|
|
20241202,173100,8026981320,1091,1091,1091,1091,0
|
|
20241202,173000,8026981320,1091,1091,1091,1091,0
|
|
20241202,172900,8026981320,1091,1091,1091,1091,0
|
|
20241202,172800,8026981320,1091,1091,1091,1091,0
|
|
20241202,172700,8026981320,1091,1091,1091,1091,0
|
|
20241202,172600,8026981320,1091,1091,1091,1091,0
|
|
20241202,172500,8026981320,1091,1091,1091,1091,0
|
|
20241202,172400,8026981320,1091,1091,1091,1091,0
|
|
20241202,172300,8026981320,1091,1091,1091,1091,0
|
|
20241202,172200,8026981320,1091,1091,1091,1091,0
|
|
20241202,172100,8026981320,1091,1091,1091,1091,0
|
|
20241202,172000,8026981320,1091,1091,1091,1091,0
|
|
20241202,171900,8026981320,1091,1091,1091,1091,0
|
|
20241202,171800,8026981320,1091,1091,1091,1091,0
|
|
20241202,171700,8026981320,1091,1091,1091,1091,0
|
|
20241202,171600,8026981320,1091,1091,1091,1091,0
|
|
20241202,171500,8026981320,1091,1091,1091,1091,0
|
|
20241202,171400,8026981320,1091,1091,1091,1091,0
|
|
20241202,171300,8026981320,1091,1091,1091,1091,0
|
|
20241202,171200,8026981320,1091,1091,1091,1091,0
|
|
20241202,171100,8026981320,1091,1091,1091,1091,53946
|
|
20241202,171000,8026981320,1091,1091,1091,1091,0
|
|
20241202,170900,8026981320,1091,1091,1091,1091,0
|
|
20241202,170800,8026981320,1091,1091,1091,1091,0
|
|
20241202,170700,8026981320,1091,1091,1091,1091,0
|
|
20241202,170600,8026981320,1091,1091,1091,1091,0
|
|
20241202,170500,8026981320,1091,1091,1091,1091,0
|
|
20241202,170400,8026981320,1091,1091,1091,1091,0
|
|
20241202,170300,8026981320,1091,1091,1091,1091,0
|
|
20241202,170200,8026981320,1091,1091,1091,1091,0
|
|
20241202,170100,8026981320,1091,1091,1091,1091,0
|
|
20241202,170000,8026981320,1091,1091,1091,1091,0
|
|
20241202,165900,8026981320,1091,1091,1091,1091,0
|
|
20241202,165800,8026981320,1091,1091,1091,1091,0
|
|
20241202,165700,8026981320,1091,1091,1091,1091,0
|
|
20241202,165600,8026981320,1091,1091,1091,1091,0
|
|
20241202,165500,8026981320,1091,1091,1091,1091,0
|
|
20241202,165400,8026981320,1091,1091,1091,1091,0
|
|
20241202,165300,8026981320,1091,1091,1091,1091,0
|
|
20241202,165200,8026981320,1091,1091,1091,1091,0
|
|
20241202,165100,8026981320,1091,1091,1091,1091,0
|
|
20241202,165000,8026981320,1091,1091,1091,1091,0
|
|
20241202,164900,8026981320,1091,1091,1091,1091,0
|
|
20241202,164800,8026981320,1091,1091,1091,1091,0
|
|
20241202,164700,8026981320,1091,1091,1091,1091,0
|
|
20241202,164600,8026981320,1091,1091,1091,1091,0
|
|
20241202,164500,8026981320,1091,1091,1091,1091,0
|
|
20241202,164400,8026981320,1091,1091,1091,1091,0
|
|
20241202,164300,8026981320,1091,1091,1091,1091,0
|
|
20241202,164200,8026981320,1091,1091,1091,1091,0
|
|
20241202,164100,8026981320,1091,1091,1091,1091,53946
|
|
20241202,164000,8026981320,1091,1091,1091,1091,0
|
|
20241202,163900,8026981320,1091,1091,1091,1091,0
|
|
20241202,163800,8026981320,1091,1091,1091,1091,0
|
|
20241202,163700,8026981320,1091,1091,1091,1091,0
|
|
20241202,163600,8026981320,1091,1091,1091,1091,0
|
|
20241202,163500,8026981320,1091,1091,1091,1091,0
|
|
20241202,163400,8026981320,1091,1091,1091,1091,0
|
|
20241202,163300,8026981320,1091,1091,1091,1091,0
|
|
20241202,163200,8026981320,1091,1091,1091,1091,0
|
|
20241202,163100,8026981320,1091,1091,1091,1091,0
|
|
20241202,163000,8026981320,1091,1091,1091,1091,0
|
|
20241202,162900,8026981320,1091,1091,1091,1091,0
|
|
20241202,162800,8026981320,1091,1091,1091,1091,0
|
|
20241202,162700,8026981320,1091,1091,1091,1091,0
|
|
20241202,162600,8026981320,1091,1091,1091,1091,0
|
|
20241202,162500,8026981320,1091,1091,1091,1091,0
|
|
20241202,162400,8026981320,1091,1091,1091,1091,0
|
|
20241202,162300,8026981320,1091,1091,1091,1091,0
|
|
20241202,162200,8026981320,1091,1091,1091,1091,0
|
|
20241202,162100,8026981320,1091,1091,1091,1091,0
|
|
20241202,162000,8026981320,1091,1091,1091,1091,0
|
|
20241202,161900,8026981320,1091,1091,1091,1091,0
|
|
20241202,161800,8026981320,1091,1091,1091,1091,0
|
|
20241202,161700,8026981320,1091,1091,1091,1091,0
|
|
20241202,161600,8026981320,1091,1091,1091,1091,0
|
|
20241202,161500,8026981320,1091,1091,1091,1091,0
|
|
20241202,161400,8026981320,1091,1091,1091,1091,0
|
|
20241202,161300,8026981320,1091,1091,1091,1091,0
|
|
20241202,161200,8026981320,1091,1091,1091,1091,0
|
|
20241202,161100,8026981320,1091,1091,1091,1091,53946
|
|
20241202,161000,8026981320,1091,1091,1091,1091,0
|
|
20241202,160900,8026981320,1091,1091,1091,1091,0
|
|
20241202,160800,8026981320,1091,1091,1091,1091,0
|
|
20241202,160700,8026981320,1091,1091,1091,1091,0
|
|
20241202,160600,8026981320,1091,1091,1091,1091,0
|
|
20241202,160500,8026981320,1091,1091,1091,1091,0
|
|
20241202,160400,8026981320,1091,1091,1091,1091,0
|
|
20241202,160300,8026981320,1091,1091,1091,1091,0
|
|
20241202,160200,8026981320,1091,1091,1091,1091,0
|
|
20241202,160100,8026981320,1091,1091,1091,1091,0
|
|
20241202,160000,8026981320,1091,1091,1091,1091,0
|
|
20241202,155900,8026981320,1091,1091,1091,1091,0
|
|
20241202,155800,8026981320,1091,1091,1091,1091,0
|
|
20241202,155700,8026981320,1091,1091,1091,1091,0
|
|
20241202,155600,8026981320,1091,1091,1091,1091,0
|
|
20241202,155500,8026981320,1091,1091,1091,1091,0
|
|
20241202,155400,8026981320,1091,1091,1091,1091,0
|
|
20241202,155300,8026981320,1091,1091,1091,1091,0
|
|
20241202,155200,8026981320,1091,1091,1091,1091,0
|
|
20241202,155100,8026981320,1091,1091,1091,1091,0
|
|
20241202,155000,8026981320,1091,1091,1091,1091,0
|
|
20241202,154900,8026981320,1091,1091,1091,1091,0
|
|
20241202,154800,8026981320,1091,1091,1091,1091,0
|
|
20241202,154700,8026981320,1091,1091,1091,1091,0
|
|
20241202,154600,8026981320,1091,1091,1091,1091,0
|
|
20241202,154500,8026981320,1091,1091,1091,1091,0
|
|
20241202,154400,8026981320,1091,1091,1091,1091,0
|
|
20241202,154300,8026981320,1091,1091,1091,1091,0
|
|
20241202,154200,8026981320,1091,1091,1091,1091,0
|
|
20241202,154100,8026981320,1091,1091,1091,1091,53946
|
|
20241202,154000,8026981320,1091,1091,1091,1091,0
|
|
20241202,153900,8026981320,1091,1091,1091,1091,0
|
|
20241202,153800,8026981320,1091,1091,1091,1091,0
|
|
20241202,153700,8026981320,1091,1091,1091,1091,0
|
|
20241202,153600,8026981320,1091,1091,1091,1091,0
|
|
20241202,153500,8026981320,1091,1091,1091,1091,0
|
|
20241202,153400,8026981320,1091,1091,1091,1091,0
|
|
20241202,153300,8026981320,1091,1091,1091,1091,0
|
|
20241202,153200,8026981320,1091,1091,1091,1091,0
|
|
20241202,153100,8026981320,1091,1091,1091,1091,0
|
|
20241202,153000,8026981320,1091,1091,1091,1091,53946
|
|
20241202,152900,7968126234,1082,1082,1082,1082,0
|
|
20241202,152800,7968126234,1082,1082,1082,1082,0
|
|
20241202,152700,7968126234,1082,1082,1082,1082,0
|
|
20241202,152600,7968126234,1082,1082,1082,1082,0
|
|
20241202,152500,7968126234,1082,1082,1082,1082,0
|
|
20241202,152400,7968126234,1082,1082,1082,1082,0
|
|
20241202,152300,7968126234,1082,1082,1082,1082,0
|
|
20241202,152200,7968126234,1082,1082,1082,1082,0
|
|
20241202,152100,7968126234,1082,1082,1082,1082,0
|
|
20241202,152000,7968126234,1082,1082,1082,1082,0
|
|
20241202,151900,7968126234,1082,1079,1094,1079,37695
|
|
20241202,151800,7927079498,1079,1102,1102,1072,38038
|
|
20241202,151700,7885758256,1103,1075,1111,1072,81878
|
|
20241202,151600,7796001250,1073,1083,1083,1073,3356
|
|
20241202,151500,7792388499,1079,1086,1087,1079,6323
|
|
20241202,151400,7785550281,1086,1091,1091,1071,13240
|
|
20241202,151300,7771190953,1086,1081,1099,1073,18134
|
|
20241202,151200,7751449143,1073,1073,1082,1071,9525
|
|
20241202,151100,7741214747,1073,1073,1074,1073,1136
|
|
20241202,151000,7739995818,1070,1067,1070,1064,3689
|
|
20241202,150900,7736062895,1068,1070,1074,1067,3600
|
|
20241202,150800,7732215839,1070,1074,1074,1070,6793
|
|
20241202,150700,7724937813,1074,1078,1078,1070,7244
|
|
20241202,150600,7717171017,1079,1085,1085,1075,4237
|
|
20241202,150500,7712602089,1079,1083,1087,1079,4670
|
|
20241202,150400,7707549415,1083,1087,1090,1081,14562
|
|
20241202,150300,7691715643,1087,1079,1092,1078,29413
|
|
20241202,150200,7659806364,1078,1067,1080,1067,26453
|
|
20241202,150100,7631401802,1068,1066,1068,1065,11941
|
|
20241202,150000,7618658906,1067,1067,1067,1062,9314
|
|
20241202,145900,7608753836,1067,1065,1067,1065,6803
|
|
20241202,145800,7601506013,1065,1062,1065,1062,4097
|
|
20241202,145700,7597152373,1062,1061,1062,1060,1310
|
|
20241202,145600,7595761621,1061,1061,1061,1061,1477
|
|
20241202,145500,7594194524,1061,1061,1061,1059,162
|
|
20241202,145400,7594022940,1061,1059,1061,1058,402
|
|
20241202,145300,7593597281,1059,1059,1059,1059,1312
|
|
20241202,145200,7592207873,1059,1059,1059,1057,775
|
|
20241202,145100,7591388465,1059,1059,1062,1059,263
|
|
20241202,145000,7591109924,1059,1059,1062,1056,3664
|
|
20241202,144900,7587224435,1059,1057,1059,1057,1274
|
|
20241202,144800,7585877131,1057,1058,1059,1057,20866
|
|
20241202,144700,7563782797,1058,1056,1058,1055,3087
|
|
20241202,144600,7560519417,1057,1055,1057,1055,4189
|
|
20241202,144500,7556100018,1055,1056,1059,1055,10489
|
|
20241202,144400,7545030180,1059,1056,1059,1055,2423
|
|
20241202,144300,7542471623,1059,1059,1061,1059,102
|
|
20241202,144200,7542363603,1059,1059,1061,1059,592
|
|
20241202,144100,7541736671,1061,1059,1063,1059,2197
|
|
20241202,144000,7539405078,1059,1057,1059,1056,1608
|
|
20241202,143900,7537703938,1058,1058,1058,1058,712
|
|
20241202,143800,7536950642,1058,1058,1058,1057,130
|
|
20241202,143700,7536813151,1058,1058,1058,1056,3557
|
|
20241202,143600,7533055755,1057,1057,1057,1057,1422
|
|
20241202,143500,7531552701,1058,1058,1059,1058,1083
|
|
20241202,143400,7530406886,1058,1058,1058,1056,1400
|
|
20241202,143300,7528925761,1058,1058,1058,1056,1179
|
|
20241202,143200,7527680729,1055,1055,1059,1055,167
|
|
20241202,143100,7527504482,1059,1060,1060,1055,58
|
|
20241202,143000,7527443069,1060,1062,1062,1051,8978
|
|
20241202,142900,7517922705,1062,1054,1062,1054,2944
|
|
20241202,142800,7514814998,1054,1052,1054,1051,366
|
|
20241202,142700,7514429531,1050,1047,1050,1047,4531
|
|
20241202,142600,7509672731,1047,1050,1050,1046,7225
|
|
20241202,142500,7502102081,1050,1052,1052,1050,1732
|
|
20241202,142400,7500283217,1053,1054,1054,1053,1912
|
|
20241202,142300,7498269748,1054,1053,1054,1053,4211
|
|
20241202,142200,7493835466,1054,1054,1054,1053,220
|
|
20241202,142100,7493603678,1054,1054,1054,1053,762
|
|
20241202,142000,7492800634,1053,1051,1054,1047,3751
|
|
20241202,141900,7488852360,1050,1053,1053,1050,1128
|
|
20241202,141800,7487666533,1053,1052,1053,1052,1254
|
|
20241202,141700,7486346909,1052,1050,1052,1050,1526
|
|
20241202,141600,7484742205,1046,1045,1050,1045,612
|
|
20241202,141500,7484101415,1045,1050,1051,1044,649
|
|
20241202,141400,7483423010,1043,1048,1053,1043,10137
|
|
20241202,141300,7472841929,1045,1051,1052,1045,317
|
|
20241202,141200,7472509714,1051,1050,1051,1045,3493
|
|
20241202,141100,7468856151,1050,1050,1050,1045,9784
|
|
20241202,141000,7458609095,1050,1050,1050,1050,2044
|
|
20241202,140900,7456462895,1050,1053,1053,1050,101
|
|
20241202,140800,7456356842,1050,1052,1052,1050,2138
|
|
20241202,140700,7454111476,1052,1050,1052,1048,9044
|
|
20241202,140600,7444619039,1050,1052,1052,1050,15014
|
|
20241202,140500,7428848317,1051,1054,1054,1051,4875
|
|
20241202,140400,7423724026,1054,1055,1056,1050,20169
|
|
20241202,140300,7402522285,1055,1056,1056,1055,1659
|
|
20241202,140200,7400771924,1056,1057,1057,1056,612
|
|
20241202,140100,7400125461,1057,1054,1057,1054,264
|
|
20241202,140000,7399846863,1054,1054,1057,1054,4014
|
|
20241202,135900,7395616104,1054,1056,1056,1051,17457
|
|
20241202,135800,7377214552,1058,1060,1060,1056,809
|
|
20241202,135700,7376358629,1060,1055,1060,1055,647
|
|
20241202,135600,7375675800,1054,1061,1061,1054,6893
|
|
20241202,135500,7368400881,1056,1061,1061,1056,1160
|
|
20241202,135400,7367175883,1061,1060,1061,1056,4531
|
|
20241202,135300,7362382595,1058,1061,1061,1058,906
|
|
20241202,135200,7361423800,1063,1061,1063,1061,1558
|
|
20241202,135100,7359769646,1063,1060,1063,1059,1749
|
|
20241202,135000,7357915831,1060,1059,1060,1059,1511
|
|
20241202,134900,7356315634,1059,1057,1060,1057,2113
|
|
20241202,134800,7354081662,1058,1058,1058,1057,2010
|
|
20241202,134700,7351957084,1058,1060,1060,1057,1869
|
|
20241202,134600,7349979654,1058,1060,1060,1058,1017
|
|
20241202,134500,7348902860,1060,1058,1060,1058,949
|
|
20241202,134400,7347898812,1060,1060,1060,1058,64
|
|
20241202,134300,7347830990,1060,1057,1060,1057,1861
|
|
20241202,134200,7345858789,1060,1057,1060,1057,145
|
|
20241202,134100,7345705413,1057,1060,1060,1057,3243
|
|
20241202,134000,7342273571,1060,1065,1065,1060,3551
|
|
20241202,133900,7338496010,1066,1065,1067,1065,271
|
|
20241202,133800,7338207188,1064,1062,1064,1061,8687
|
|
20241202,133700,7328971369,1064,1066,1066,1064,716
|
|
20241202,133600,7328209306,1065,1064,1065,1064,128
|
|
20241202,133500,7328073009,1064,1062,1064,1062,719
|
|
20241202,133400,7327308447,1062,1063,1063,1062,44
|
|
20241202,133300,7327261685,1064,1061,1064,1061,125
|
|
20241202,133200,7327129057,1062,1060,1062,1059,727
|
|
20241202,133100,7326358292,1060,1061,1061,1060,2475
|
|
20241202,133000,7323732517,1068,1064,1068,1060,5363
|
|
20241202,132900,7318026329,1062,1062,1062,1062,302
|
|
20241202,132800,7317705605,1066,1057,1070,1057,1286
|
|
20241202,132700,7316338158,1056,1056,1056,1056,1031
|
|
20241202,132600,7315249422,1056,1056,1059,1055,5267
|
|
20241202,132500,7309686483,1056,1058,1058,1056,2696
|
|
20241202,132400,7306837456,1058,1058,1058,1058,2601
|
|
20241202,132300,7304085598,1056,1056,1056,1054,13843
|
|
20241202,132200,7289493583,1056,1055,1056,1052,6193
|
|
20241202,132100,7282970248,1055,1060,1060,1055,6876
|
|
20241202,132000,7275701981,1059,1058,1059,1057,2122
|
|
20241202,131900,7273455119,1058,1063,1063,1056,4443
|
|
20241202,131800,7268752952,1063,1070,1070,1060,11732
|
|
20241202,131700,7256267778,1070,1069,1071,1069,521
|
|
20241202,131600,7255709951,1075,1064,1075,1064,3574
|
|
20241202,131500,7251888397,1065,1064,1065,1064,1387
|
|
20241202,131400,7250411367,1064,1064,1064,1061,712
|
|
20241202,131300,7249654122,1061,1064,1064,1060,2115
|
|
20241202,131200,7247403845,1064,1057,1064,1057,8456
|
|
20241202,131100,7238461635,1056,1056,1063,1056,2890
|
|
20241202,131000,7235407233,1056,1054,1060,1054,2908
|
|
20241202,130900,7232337863,1054,1054,1058,1053,23043
|
|
20241202,130800,7208062937,1054,1057,1058,1054,7260
|
|
20241202,130700,7200394380,1058,1060,1060,1056,10171
|
|
20241202,130600,7189639328,1060,1062,1065,1059,11602
|
|
20241202,130500,7177333507,1065,1065,1066,1062,7223
|
|
20241202,130400,7169642758,1062,1073,1073,1061,32001
|
|
20241202,130300,7135458510,1073,1075,1075,1073,1832
|
|
20241202,130200,7133492772,1073,1075,1076,1073,379
|
|
20241202,130100,7133085343,1076,1072,1076,1072,45
|
|
20241202,130000,7133036927,1072,1073,1073,1072,1140
|
|
20241202,125900,7131814407,1077,1077,1077,1077,1
|
|
20241202,125800,7131813330,1077,1077,1077,1077,118
|
|
20241202,125700,7131686244,1072,1072,1073,1072,8832
|
|
20241202,125600,7122211584,1073,1073,1077,1072,4358
|
|
20241202,125500,7117534834,1077,1077,1077,1077,882
|
|
20241202,125400,7116584920,1077,1073,1077,1073,340
|
|
20241202,125300,7116219944,1073,1077,1077,1072,726
|
|
20241202,125200,7115441362,1072,1074,1074,1072,15411
|
|
20241202,125100,7098913533,1074,1073,1075,1073,3088
|
|
20241202,125000,7095599998,1073,1073,1078,1073,652
|
|
20241202,124900,7094897897,1078,1074,1080,1073,2485
|
|
20241202,124800,7092230476,1080,1075,1080,1073,1504
|
|
20241202,124700,7090614879,1081,1074,1083,1074,166
|
|
20241202,124600,7090436516,1073,1084,1084,1073,9705
|
|
20241202,124500,7080009681,1078,1084,1084,1078,2019
|
|
20241202,124400,7077833127,1084,1077,1084,1077,1335
|
|
20241202,124300,7076394440,1076,1078,1078,1076,742
|
|
20241202,124200,7075595818,1084,1081,1084,1081,3067
|
|
20241202,124100,7072276820,1081,1081,1081,1076,96
|
|
20241202,124000,7072173053,1081,1077,1081,1074,2653
|
|
20241202,123900,7069318637,1077,1074,1077,1074,394
|
|
20241202,123800,7068895051,1073,1074,1077,1073,6074
|
|
20241202,123700,7062376016,1074,1075,1075,1074,9983
|
|
20241202,123600,7051654061,1075,1077,1080,1075,17072
|
|
20241202,123500,7033297897,1077,1080,1081,1077,25124
|
|
20241202,123400,7006186356,1080,1080,1081,1080,1040
|
|
20241202,123300,7005062374,1080,1082,1082,1080,16679
|
|
20241202,123200,6987041250,1082,1085,1086,1080,22546
|
|
20241202,123100,6962667327,1081,1086,1086,1081,9568
|
|
20241202,123000,6952301772,1085,1085,1090,1085,11945
|
|
20241202,122900,6939339573,1085,1091,1092,1085,10808
|
|
20241202,122800,6927569150,1091,1094,1098,1091,4786
|
|
20241202,122700,6922337623,1094,1095,1095,1094,3319
|
|
20241202,122600,6918704375,1095,1095,1099,1095,4015
|
|
20241202,122500,6914303306,1095,1096,1099,1095,655
|
|
20241202,122400,6913585608,1096,1096,1099,1096,2014
|
|
20241202,122300,6911378261,1096,1096,1096,1096,200
|
|
20241202,122200,6911159061,1096,1099,1100,1096,151
|
|
20241202,122100,6910993033,1096,1097,1102,1096,1400
|
|
20241202,122000,6909457383,1097,1096,1097,1096,1188
|
|
20241202,121900,6908154933,1096,1100,1100,1096,4739
|
|
20241202,121800,6902957358,1101,1102,1102,1101,463
|
|
20241202,121700,6902447170,1102,1101,1104,1100,5936
|
|
20241202,121600,6895905106,1100,1096,1100,1096,2684
|
|
20241202,121500,6892958546,1097,1100,1100,1097,220
|
|
20241202,121400,6892717203,1096,1096,1097,1096,1219
|
|
20241202,121300,6891380979,1096,1096,1101,1096,376
|
|
20241202,121200,6890968701,1096,1098,1098,1096,2547
|
|
20241202,121100,6888174733,1098,1098,1098,1098,2
|
|
20241202,121000,6888172537,1098,1098,1098,1098,191
|
|
20241202,120900,6887962819,1104,1102,1104,1099,675
|
|
20241202,120800,6887220238,1100,1100,1104,1100,2046
|
|
20241202,120700,6884969560,1104,1102,1105,1100,629
|
|
20241202,120600,6884276390,1105,1103,1105,1102,1280
|
|
20241202,120500,6882862283,1103,1103,1109,1101,2015
|
|
20241202,120400,6880635095,1104,1100,1104,1100,857
|
|
20241202,120300,6879691397,1101,1100,1101,1100,1319
|
|
20241202,120200,6878239949,1100,1097,1100,1097,237
|
|
20241202,120100,6877979644,1098,1096,1099,1094,316
|
|
20241202,120000,6877633675,1099,1096,1099,1095,2192
|
|
20241202,115900,6875233403,1095,1095,1095,1095,3807
|
|
20241202,115800,6871064738,1099,1099,1099,1098,1865
|
|
20241202,115700,6869016445,1098,1098,1098,1095,5289
|
|
20241202,115600,6863214634,1098,1100,1100,1098,5023
|
|
20241202,115500,6857695684,1101,1097,1104,1097,1528
|
|
20241202,115400,6856011219,1103,1098,1103,1097,4066
|
|
20241202,115300,6851546222,1098,1106,1106,1095,2054
|
|
20241202,115200,6849292168,1106,1102,1109,1102,8980
|
|
20241202,115100,6839384401,1102,1095,1105,1094,9616
|
|
20241202,115000,6828831877,1095,1092,1095,1091,3418
|
|
20241202,114900,6825102688,1092,1097,1097,1091,2441
|
|
20241202,114800,6822436613,1098,1093,1098,1091,5685
|
|
20241202,114700,6816225720,1093,1096,1098,1092,11643
|
|
20241202,114600,6803501766,1095,1098,1098,1095,4452
|
|
20241202,114500,6798617734,1098,1099,1104,1098,3235
|
|
20241202,114400,6795060744,1099,1100,1106,1099,11152
|
|
20241202,114300,6782787927,1100,1119,1119,1100,34782
|
|
20241202,114200,6744222302,1114,1118,1120,1108,40781
|
|
20241202,114100,6698813443,1114,1122,1130,1100,66154
|
|
20241202,114000,6624740381,1122,1081,1122,1081,57567
|
|
20241202,113900,6561280375,1083,1082,1083,1081,8107
|
|
20241202,113800,6552514720,1083,1086,1086,1082,3486
|
|
20241202,113700,6548741173,1086,1085,1086,1081,27857
|
|
20241202,113600,6518594659,1085,1088,1088,1085,14661
|
|
20241202,113500,6502669791,1088,1087,1089,1086,3546
|
|
20241202,113400,6498815050,1087,1091,1091,1087,887
|
|
20241202,113300,6497850345,1091,1087,1091,1086,863
|
|
20241202,113200,6496912022,1086,1089,1089,1086,19168
|
|
20241202,113100,6476056036,1089,1089,1092,1089,1746
|
|
20241202,113000,6474153239,1090,1089,1090,1089,2061
|
|
20241202,112900,6471908052,1088,1092,1092,1088,2532
|
|
20241202,112800,6469152631,1090,1089,1090,1088,1405
|
|
20241202,112700,6467623328,1088,1089,1089,1088,1966
|
|
20241202,112600,6465483099,1089,1094,1094,1088,9121
|
|
20241202,112500,6455548995,1089,1092,1096,1089,6955
|
|
20241202,112400,6447949293,1092,1092,1097,1092,5280
|
|
20241202,112300,6442183322,1092,1090,1094,1090,2863
|
|
20241202,112200,6439058151,1090,1088,1094,1088,389
|
|
20241202,112100,6438634027,1088,1090,1091,1088,15216
|
|
20241202,112000,6422056259,1090,1092,1092,1090,17471
|
|
20241202,111900,6403002266,1092,1094,1094,1091,10348
|
|
20241202,111800,6391694824,1094,1095,1095,1094,6399
|
|
20241202,111700,6384690397,1095,1096,1096,1095,12738
|
|
20241202,111600,6370737465,1096,1096,1096,1095,1568
|
|
20241202,111500,6369020000,1095,1097,1097,1095,24531
|
|
20241202,111400,6342131969,1097,1100,1100,1097,2128
|
|
20241202,111300,6339794507,1098,1098,1098,1097,2980
|
|
20241202,111200,6336524791,1097,1098,1100,1097,8122
|
|
20241202,111100,6327601142,1098,1099,1099,1098,11413
|
|
20241202,111000,6315068462,1099,1100,1103,1099,10524
|
|
20241202,110900,6303486421,1100,1104,1105,1100,9173
|
|
20241202,110800,6293374566,1106,1107,1107,1105,3222
|
|
20241202,110700,6289811478,1108,1104,1108,1104,4637
|
|
20241202,110600,6284684691,1104,1109,1109,1102,6491
|
|
20241202,110500,6277514431,1109,1101,1111,1101,8102
|
|
20241202,110400,6268545134,1105,1103,1105,1100,6563
|
|
20241202,110300,6261314046,1103,1105,1105,1101,4456
|
|
20241202,110200,6256402911,1105,1106,1106,1100,2732
|
|
20241202,110100,6253394490,1106,1108,1108,1100,4546
|
|
20241202,110000,6248373977,1108,1104,1109,1104,2573
|
|
20241202,105900,6245524643,1105,1096,1105,1096,10420
|
|
20241202,105800,6234088129,1097,1096,1097,1096,10486
|
|
20241202,105700,6222594223,1097,1099,1099,1096,12604
|
|
20241202,105600,6208769568,1099,1101,1101,1097,12520
|
|
20241202,105500,6195014339,1101,1105,1105,1100,4552
|
|
20241202,105400,6190000103,1105,1110,1110,1104,6884
|
|
20241202,105300,6182386110,1110,1109,1110,1107,3460
|
|
20241202,105200,6178554905,1109,1109,1110,1107,3299
|
|
20241202,105100,6174895685,1109,1112,1112,1105,13263
|
|
20241202,105000,6160193902,1112,1106,1112,1106,9229
|
|
20241202,104900,6149953236,1106,1105,1107,1105,2378
|
|
20241202,104800,6147321441,1105,1096,1107,1095,16430
|
|
20241202,104700,6129244664,1096,1103,1103,1096,14121
|
|
20241202,104600,6113725864,1103,1104,1105,1102,2445
|
|
20241202,104500,6111031153,1105,1101,1108,1098,10184
|
|
20241202,104400,6099814438,1101,1107,1111,1101,22757
|
|
20241202,104300,6074683230,1106,1099,1111,1099,21447
|
|
20241202,104200,6051062169,1103,1102,1103,1095,30121
|
|
20241202,104100,6017953570,1102,1109,1109,1102,19090
|
|
20241202,104000,5996868140,1108,1104,1109,1103,23227
|
|
20241202,103900,5971208776,1103,1123,1123,1103,49678
|
|
20241202,103800,5915949056,1121,1123,1126,1121,18447
|
|
20241202,103700,5895246388,1121,1126,1132,1121,14042
|
|
20241202,103600,5879454636,1132,1133,1134,1120,25268
|
|
20241202,103500,5851090271,1135,1154,1154,1120,158348
|
|
20241202,103400,5671191589,1152,1142,1154,1142,67134
|
|
20241202,103300,5594159353,1143,1140,1144,1139,18278
|
|
20241202,103200,5573279890,1144,1139,1145,1137,37335
|
|
20241202,103100,5530725937,1140,1139,1143,1137,16142
|
|
20241202,103000,5512344893,1143,1142,1144,1135,26120
|
|
20241202,102900,5482571074,1143,1144,1145,1142,36529
|
|
20241202,102800,5440799069,1142,1142,1150,1139,99913
|
|
20241202,102700,5326262455,1145,1135,1146,1130,47513
|
|
20241202,102600,5272163268,1131,1135,1145,1131,62155
|
|
20241202,102500,5201362740,1136,1135,1144,1133,50756
|
|
20241202,102400,5143658804,1136,1137,1139,1133,29192
|
|
20241202,102300,5110503945,1136,1143,1148,1132,77391
|
|
20241202,102200,5022299598,1142,1160,1170,1134,162537
|
|
20241202,102100,4835565389,1165,1099,1170,1096,152854
|
|
20241202,102000,4661915041,1099,1099,1102,1097,12591
|
|
20241202,101900,4648066887,1099,1094,1099,1093,13353
|
|
20241202,101800,4633458007,1094,1103,1104,1093,70965
|
|
20241202,101700,4555545633,1103,1084,1108,1084,51578
|
|
20241202,101600,4498935476,1087,1073,1087,1071,28756
|
|
20241202,101500,4467938167,1075,1091,1093,1070,74796
|
|
20241202,101400,4386994585,1093,1097,1100,1090,10638
|
|
20241202,101300,4375333825,1097,1094,1097,1085,40690
|
|
20241202,101200,4330956634,1099,1104,1105,1090,83135
|
|
20241202,101100,4239914824,1105,1102,1108,1102,2723
|
|
20241202,101000,4236909170,1103,1113,1113,1102,29478
|
|
20241202,100900,4204333660,1112,1106,1114,1106,13356
|
|
20241202,100800,4189501236,1106,1114,1114,1104,11969
|
|
20241202,100700,4176215303,1115,1108,1115,1101,30431
|
|
20241202,100600,4142640937,1108,1114,1120,1108,21676
|
|
20241202,100500,4118507363,1118,1110,1120,1092,72314
|
|
20241202,100400,4038544903,1109,1117,1129,1109,147846
|
|
20241202,100300,3873748494,1117,1118,1124,1115,28482
|
|
20241202,100200,3841917623,1118,1132,1132,1118,40857
|
|
20241202,100100,3795940514,1131,1133,1140,1130,44568
|
|
20241202,100000,3745321792,1133,1133,1136,1129,20078
|
|
20241202,095900,3722572056,1133,1126,1138,1126,24158
|
|
20241202,095800,3695220945,1126,1124,1135,1124,20882
|
|
20241202,095700,3671636535,1127,1121,1127,1117,24868
|
|
20241202,095600,3643765590,1126,1126,1139,1120,62664
|
|
20241202,095500,3572952630,1127,1125,1131,1110,116952
|
|
20241202,095400,3442053713,1126,1135,1140,1125,82374
|
|
20241202,095300,3348766381,1136,1132,1144,1130,50992
|
|
20241202,095200,3290851439,1132,1143,1146,1130,98112
|
|
20241202,095100,3179334393,1143,1146,1160,1135,137185
|
|
20241202,095000,3021953851,1146,1150,1180,1146,311695
|
|
20241202,094900,2660117961,1149,1125,1160,1125,155264
|
|
20241202,094800,2481987808,1124,1149,1176,1122,566125
|
|
20241202,094700,1824732493,1147,1158,1158,1133,301384
|
|
20241202,094600,1477827931,1121,1121,1121,1121,0
|
|
20241202,094500,1477827931,1121,1081,1121,1074,135198
|
|
20241202,094400,1328193985,1074,1075,1083,1072,23929
|
|
20241202,094300,1302372467,1075,1071,1085,1067,73814
|
|
20241202,094200,1222753883,1069,1083,1095,1061,84483
|
|
20241202,094100,1131612356,1083,1060,1084,1060,106007
|
|
20241202,094000,1018023440,1060,1056,1060,1055,12011
|
|
20241202,093900,1005321915,1055,1054,1055,1050,11221
|
|
20241202,093800,993517688,1054,1050,1054,1050,10255
|
|
20241202,093700,982736319,1055,1050,1058,1049,15850
|
|
20241202,093600,966056630,1054,1052,1061,1049,32423
|
|
20241202,093500,931824226,1049,1044,1052,1042,20199
|
|
20241202,093400,910632788,1048,1041,1050,1041,14096
|
|
20241202,093300,895844040,1048,1049,1051,1041,18409
|
|
20241202,093200,876530533,1049,1038,1049,1038,11135
|
|
20241202,093100,864892343,1038,1045,1045,1037,912
|
|
20241202,093000,863946545,1037,1045,1045,1036,5115
|
|
20241202,092900,858626358,1040,1036,1045,1035,3829
|
|
20241202,092800,854648455,1043,1034,1043,1034,3952
|
|
20241202,092700,850559061,1041,1035,1041,1034,11428
|
|
20241202,092600,838739549,1035,1039,1039,1035,15734
|
|
20241202,092500,822416878,1039,1045,1045,1039,7435
|
|
20241202,092400,814680231,1045,1042,1045,1041,5877
|
|
20241202,092300,808560663,1041,1043,1046,1041,4949
|
|
20241202,092200,803406081,1046,1048,1049,1042,7980
|
|
20241202,092100,795055568,1048,1040,1049,1040,7001
|
|
20241202,092000,787718408,1046,1041,1048,1037,23486
|
|
20241202,091900,763287813,1041,1040,1041,1034,15683
|
|
20241202,091800,747031232,1040,1042,1046,1036,16074
|
|
20241202,091700,730343563,1048,1041,1051,1034,35629
|
|
20241202,091600,693061748,1041,1045,1052,1037,18997
|
|
20241202,091500,673251110,1051,1060,1060,1037,56669
|
|
20241202,091400,613706246,1060,1050,1066,1050,60493
|
|
20241202,091300,549582201,1052,1045,1060,1043,38942
|
|
20241202,091200,508581452,1044,1031,1044,1030,14344
|
|
20241202,091100,493677793,1037,1033,1039,1027,534
|
|
20241202,091000,493125522,1033,1042,1043,1022,17927
|
|
20241202,090900,474625710,1043,1030,1043,1030,31787
|
|
20241202,090800,441735439,1030,1019,1033,1019,16521
|
|
20241202,090700,424853038,1033,1010,1034,1008,29505
|
|
20241202,090600,394890700,1009,1027,1027,1009,35118
|
|
20241202,090500,359267481,1026,1026,1030,1024,10800
|
|
20241202,090400,348187102,1030,1052,1052,1024,58642
|
|
20241202,090300,287188995,1052,1047,1054,1037,21575
|
|
20241202,090200,264668382,1050,1033,1059,1026,101295
|
|
20241202,090100,158742006,1035,1011,1035,1003,70431
|
|
20241202,090000,87008411,1015,1020,1020,1003,83381
|