614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,191100,1770279338,1039,1039,1039,1039,17697
|
|
20241204,191000,1770279338,1039,1039,1039,1039,0
|
|
20241204,190900,1770279338,1039,1039,1039,1039,0
|
|
20241204,190800,1770279338,1039,1039,1039,1039,0
|
|
20241204,190700,1770279338,1039,1039,1039,1039,0
|
|
20241204,190600,1770279338,1039,1039,1039,1039,0
|
|
20241204,190500,1770279338,1039,1039,1039,1039,0
|
|
20241204,190400,1770279338,1039,1039,1039,1039,0
|
|
20241204,190300,1770279338,1039,1039,1039,1039,0
|
|
20241204,190200,1770279338,1039,1039,1039,1039,0
|
|
20241204,190100,1770279338,1039,1039,1039,1039,0
|
|
20241204,190000,1770279338,1039,1039,1039,1039,0
|
|
20241204,185900,1770279338,1039,1039,1039,1039,0
|
|
20241204,185800,1770279338,1039,1039,1039,1039,0
|
|
20241204,185700,1770279338,1039,1039,1039,1039,0
|
|
20241204,185600,1770279338,1039,1039,1039,1039,0
|
|
20241204,185500,1770279338,1039,1039,1039,1039,0
|
|
20241204,185400,1770279338,1039,1039,1039,1039,0
|
|
20241204,185300,1770279338,1039,1039,1039,1039,0
|
|
20241204,185200,1770279338,1039,1039,1039,1039,0
|
|
20241204,185100,1770279338,1039,1039,1039,1039,0
|
|
20241204,185000,1770279338,1039,1039,1039,1039,0
|
|
20241204,184900,1770279338,1039,1039,1039,1039,0
|
|
20241204,184800,1770279338,1039,1039,1039,1039,0
|
|
20241204,184700,1770279338,1039,1039,1039,1039,0
|
|
20241204,184600,1770279338,1039,1039,1039,1039,0
|
|
20241204,184500,1770279338,1039,1039,1039,1039,0
|
|
20241204,184400,1770279338,1039,1039,1039,1039,0
|
|
20241204,184300,1770279338,1039,1039,1039,1039,0
|
|
20241204,184200,1770279338,1039,1039,1039,1039,0
|
|
20241204,184100,1770279338,1039,1039,1039,1039,17697
|
|
20241204,184000,1770279338,1039,1039,1039,1039,0
|
|
20241204,183900,1770279338,1039,1039,1039,1039,0
|
|
20241204,183800,1770279338,1039,1039,1039,1039,0
|
|
20241204,183700,1770279338,1039,1039,1039,1039,0
|
|
20241204,183600,1770279338,1039,1039,1039,1039,0
|
|
20241204,183500,1770279338,1039,1039,1039,1039,0
|
|
20241204,183400,1770279338,1039,1039,1039,1039,0
|
|
20241204,183300,1770279338,1039,1039,1039,1039,0
|
|
20241204,183200,1770279338,1039,1039,1039,1039,0
|
|
20241204,183100,1770279338,1039,1039,1039,1039,0
|
|
20241204,183000,1770279338,1039,1039,1039,1039,0
|
|
20241204,182900,1770279338,1039,1039,1039,1039,0
|
|
20241204,182800,1770279338,1039,1039,1039,1039,0
|
|
20241204,182700,1770279338,1039,1039,1039,1039,0
|
|
20241204,182600,1770279338,1039,1039,1039,1039,0
|
|
20241204,182500,1770279338,1039,1039,1039,1039,0
|
|
20241204,182400,1770279338,1039,1039,1039,1039,0
|
|
20241204,182300,1770279338,1039,1039,1039,1039,0
|
|
20241204,182200,1770279338,1039,1039,1039,1039,0
|
|
20241204,182100,1770279338,1039,1039,1039,1039,0
|
|
20241204,182000,1770279338,1039,1039,1039,1039,0
|
|
20241204,181900,1770279338,1039,1039,1039,1039,0
|
|
20241204,181800,1770279338,1039,1039,1039,1039,0
|
|
20241204,181700,1770279338,1039,1039,1039,1039,0
|
|
20241204,181600,1770279338,1039,1039,1039,1039,0
|
|
20241204,181500,1770279338,1039,1039,1039,1039,0
|
|
20241204,181400,1770279338,1039,1039,1039,1039,0
|
|
20241204,181300,1770279338,1039,1039,1039,1039,0
|
|
20241204,181200,1770279338,1039,1039,1039,1039,0
|
|
20241204,181100,1770279338,1039,1039,1039,1039,17697
|
|
20241204,181000,1770279338,1039,1039,1039,1039,0
|
|
20241204,180900,1770279338,1039,1039,1039,1039,0
|
|
20241204,180800,1770279338,1039,1039,1039,1039,0
|
|
20241204,180700,1770279338,1039,1039,1039,1039,0
|
|
20241204,180600,1770279338,1039,1039,1039,1039,0
|
|
20241204,180500,1770279338,1039,1039,1039,1039,0
|
|
20241204,180400,1770279338,1039,1039,1039,1039,0
|
|
20241204,180300,1770279338,1039,1039,1039,1039,0
|
|
20241204,180200,1770279338,1039,1039,1039,1039,0
|
|
20241204,180100,1770279338,1039,1039,1039,1039,0
|
|
20241204,180000,1770279338,1039,1039,1039,1039,0
|
|
20241204,175900,1770279338,1039,1039,1039,1039,0
|
|
20241204,175800,1770279338,1039,1039,1039,1039,0
|
|
20241204,175700,1770279338,1039,1039,1039,1039,0
|
|
20241204,175600,1770279338,1039,1039,1039,1039,0
|
|
20241204,175500,1770279338,1039,1039,1039,1039,0
|
|
20241204,175400,1770279338,1039,1039,1039,1039,0
|
|
20241204,175300,1770279338,1039,1039,1039,1039,0
|
|
20241204,175200,1770279338,1039,1039,1039,1039,0
|
|
20241204,175100,1770279338,1039,1039,1039,1039,0
|
|
20241204,175000,1770279338,1039,1039,1039,1039,0
|
|
20241204,174900,1770279338,1039,1039,1039,1039,0
|
|
20241204,174800,1770279338,1039,1039,1039,1039,0
|
|
20241204,174700,1770279338,1039,1039,1039,1039,0
|
|
20241204,174600,1770279338,1039,1039,1039,1039,0
|
|
20241204,174500,1770279338,1039,1039,1039,1039,0
|
|
20241204,174400,1770279338,1039,1039,1039,1039,0
|
|
20241204,174300,1770279338,1039,1039,1039,1039,0
|
|
20241204,174200,1770279338,1039,1039,1039,1039,0
|
|
20241204,174100,1770279338,1039,1039,1039,1039,17697
|
|
20241204,174000,1770279338,1039,1039,1039,1039,0
|
|
20241204,173900,1770279338,1039,1039,1039,1039,0
|
|
20241204,173800,1770279338,1039,1039,1039,1039,0
|
|
20241204,173700,1770279338,1039,1039,1039,1039,0
|
|
20241204,173600,1770279338,1039,1039,1039,1039,0
|
|
20241204,173500,1770279338,1039,1039,1039,1039,0
|
|
20241204,173400,1770279338,1039,1039,1039,1039,0
|
|
20241204,173300,1770279338,1039,1039,1039,1039,0
|
|
20241204,173200,1770279338,1039,1039,1039,1039,0
|
|
20241204,173100,1770279338,1039,1039,1039,1039,0
|
|
20241204,173000,1770279338,1039,1039,1039,1039,0
|
|
20241204,172900,1770279338,1039,1039,1039,1039,0
|
|
20241204,172800,1770279338,1039,1039,1039,1039,0
|
|
20241204,172700,1770279338,1039,1039,1039,1039,0
|
|
20241204,172600,1770279338,1039,1039,1039,1039,0
|
|
20241204,172500,1770279338,1039,1039,1039,1039,0
|
|
20241204,172400,1770279338,1039,1039,1039,1039,0
|
|
20241204,172300,1770279338,1039,1039,1039,1039,0
|
|
20241204,172200,1770279338,1039,1039,1039,1039,0
|
|
20241204,172100,1770279338,1039,1039,1039,1039,0
|
|
20241204,172000,1770279338,1039,1039,1039,1039,0
|
|
20241204,171900,1770279338,1039,1039,1039,1039,0
|
|
20241204,171800,1770279338,1039,1039,1039,1039,0
|
|
20241204,171700,1770279338,1039,1039,1039,1039,0
|
|
20241204,171600,1770279338,1039,1039,1039,1039,0
|
|
20241204,171500,1770279338,1039,1039,1039,1039,0
|
|
20241204,171400,1770279338,1039,1039,1039,1039,0
|
|
20241204,171300,1770279338,1039,1039,1039,1039,0
|
|
20241204,171200,1770279338,1039,1039,1039,1039,0
|
|
20241204,171100,1770279338,1039,1039,1039,1039,17697
|
|
20241204,171000,1770279338,1039,1039,1039,1039,0
|
|
20241204,170900,1770279338,1039,1039,1039,1039,0
|
|
20241204,170800,1770279338,1039,1039,1039,1039,0
|
|
20241204,170700,1770279338,1039,1039,1039,1039,0
|
|
20241204,170600,1770279338,1039,1039,1039,1039,0
|
|
20241204,170500,1770279338,1039,1039,1039,1039,0
|
|
20241204,170400,1770279338,1039,1039,1039,1039,0
|
|
20241204,170300,1770279338,1039,1039,1039,1039,0
|
|
20241204,170200,1770279338,1039,1039,1039,1039,0
|
|
20241204,170100,1770279338,1039,1039,1039,1039,0
|
|
20241204,170000,1770279338,1039,1039,1039,1039,0
|
|
20241204,165900,1770279338,1039,1039,1039,1039,0
|
|
20241204,165800,1770279338,1039,1039,1039,1039,0
|
|
20241204,165700,1770279338,1039,1039,1039,1039,0
|
|
20241204,165600,1770279338,1039,1039,1039,1039,0
|
|
20241204,165500,1770279338,1039,1039,1039,1039,0
|
|
20241204,165400,1770279338,1039,1039,1039,1039,0
|
|
20241204,165300,1770279338,1039,1039,1039,1039,0
|
|
20241204,165200,1770279338,1039,1039,1039,1039,0
|
|
20241204,165100,1770279338,1039,1039,1039,1039,0
|
|
20241204,165000,1770279338,1039,1039,1039,1039,0
|
|
20241204,164900,1770279338,1039,1039,1039,1039,0
|
|
20241204,164800,1770279338,1039,1039,1039,1039,0
|
|
20241204,164700,1770279338,1039,1039,1039,1039,0
|
|
20241204,164600,1770279338,1039,1039,1039,1039,0
|
|
20241204,164500,1770279338,1039,1039,1039,1039,0
|
|
20241204,164400,1770279338,1039,1039,1039,1039,0
|
|
20241204,164300,1770279338,1039,1039,1039,1039,0
|
|
20241204,164200,1770279338,1039,1039,1039,1039,0
|
|
20241204,164100,1770279338,1039,1039,1039,1039,17697
|
|
20241204,164000,1770279338,1039,1039,1039,1039,0
|
|
20241204,163900,1770279338,1039,1039,1039,1039,0
|
|
20241204,163800,1770279338,1039,1039,1039,1039,0
|
|
20241204,163700,1770279338,1039,1039,1039,1039,0
|
|
20241204,163600,1770279338,1039,1039,1039,1039,0
|
|
20241204,163500,1770279338,1039,1039,1039,1039,0
|
|
20241204,163400,1770279338,1039,1039,1039,1039,0
|
|
20241204,163300,1770279338,1039,1039,1039,1039,0
|
|
20241204,163200,1770279338,1039,1039,1039,1039,0
|
|
20241204,163100,1770279338,1039,1039,1039,1039,0
|
|
20241204,163000,1770279338,1039,1039,1039,1039,0
|
|
20241204,162900,1770279338,1039,1039,1039,1039,0
|
|
20241204,162800,1770279338,1039,1039,1039,1039,0
|
|
20241204,162700,1770279338,1039,1039,1039,1039,0
|
|
20241204,162600,1770279338,1039,1039,1039,1039,0
|
|
20241204,162500,1770279338,1039,1039,1039,1039,0
|
|
20241204,162400,1770279338,1039,1039,1039,1039,0
|
|
20241204,162300,1770279338,1039,1039,1039,1039,0
|
|
20241204,162200,1770279338,1039,1039,1039,1039,0
|
|
20241204,162100,1770279338,1039,1039,1039,1039,0
|
|
20241204,162000,1770279338,1039,1039,1039,1039,0
|
|
20241204,161900,1770279338,1039,1039,1039,1039,0
|
|
20241204,161800,1770279338,1039,1039,1039,1039,0
|
|
20241204,161700,1770279338,1039,1039,1039,1039,0
|
|
20241204,161600,1770279338,1039,1039,1039,1039,0
|
|
20241204,161500,1770279338,1039,1039,1039,1039,0
|
|
20241204,161400,1770279338,1039,1039,1039,1039,0
|
|
20241204,161300,1770279338,1039,1039,1039,1039,0
|
|
20241204,161200,1770279338,1039,1039,1039,1039,0
|
|
20241204,161100,1770279338,1039,1039,1039,1039,17697
|
|
20241204,161000,1770279338,1039,1039,1039,1039,0
|
|
20241204,160900,1770279338,1039,1039,1039,1039,0
|
|
20241204,160800,1770279338,1039,1039,1039,1039,0
|
|
20241204,160700,1770279338,1039,1039,1039,1039,0
|
|
20241204,160600,1770279338,1039,1039,1039,1039,0
|
|
20241204,160500,1770279338,1039,1039,1039,1039,0
|
|
20241204,160400,1770279338,1039,1039,1039,1039,0
|
|
20241204,160300,1770279338,1039,1039,1039,1039,0
|
|
20241204,160200,1770279338,1039,1039,1039,1039,0
|
|
20241204,160100,1770279338,1039,1039,1039,1039,0
|
|
20241204,160000,1770279338,1039,1039,1039,1039,0
|
|
20241204,155900,1770279338,1039,1039,1039,1039,0
|
|
20241204,155800,1770279338,1039,1039,1039,1039,0
|
|
20241204,155700,1770279338,1039,1039,1039,1039,0
|
|
20241204,155600,1770279338,1039,1039,1039,1039,0
|
|
20241204,155500,1770279338,1039,1039,1039,1039,0
|
|
20241204,155400,1770279338,1039,1039,1039,1039,0
|
|
20241204,155300,1770279338,1039,1039,1039,1039,0
|
|
20241204,155200,1770279338,1039,1039,1039,1039,0
|
|
20241204,155100,1770279338,1039,1039,1039,1039,0
|
|
20241204,155000,1770279338,1039,1039,1039,1039,0
|
|
20241204,154900,1770279338,1039,1039,1039,1039,0
|
|
20241204,154800,1770279338,1039,1039,1039,1039,0
|
|
20241204,154700,1770279338,1039,1039,1039,1039,0
|
|
20241204,154600,1770279338,1039,1039,1039,1039,0
|
|
20241204,154500,1770279338,1039,1039,1039,1039,0
|
|
20241204,154400,1770279338,1039,1039,1039,1039,0
|
|
20241204,154300,1770279338,1039,1039,1039,1039,0
|
|
20241204,154200,1770279338,1039,1039,1039,1039,0
|
|
20241204,154100,1770279338,1039,1039,1039,1039,17697
|
|
20241204,154000,1770279338,1039,1039,1039,1039,0
|
|
20241204,153900,1770279338,1039,1039,1039,1039,0
|
|
20241204,153800,1770279338,1039,1039,1039,1039,0
|
|
20241204,153700,1770279338,1039,1039,1039,1039,0
|
|
20241204,153600,1770279338,1039,1039,1039,1039,0
|
|
20241204,153500,1770279338,1039,1039,1039,1039,0
|
|
20241204,153400,1770279338,1039,1039,1039,1039,0
|
|
20241204,153300,1770279338,1039,1039,1039,1039,0
|
|
20241204,153200,1770279338,1039,1039,1039,1039,0
|
|
20241204,153100,1770279338,1039,1039,1039,1039,0
|
|
20241204,153000,1770279338,1039,1039,1039,1039,17697
|
|
20241204,152900,1751892155,1032,1032,1032,1032,0
|
|
20241204,152800,1751892155,1032,1032,1032,1032,0
|
|
20241204,152700,1751892155,1032,1032,1032,1032,0
|
|
20241204,152600,1751892155,1032,1032,1032,1032,0
|
|
20241204,152500,1751892155,1032,1032,1032,1032,0
|
|
20241204,152400,1751892155,1032,1032,1032,1032,0
|
|
20241204,152300,1751892155,1032,1032,1032,1032,0
|
|
20241204,152200,1751892155,1032,1032,1032,1032,0
|
|
20241204,152100,1751892155,1032,1032,1032,1032,0
|
|
20241204,152000,1751892155,1032,1032,1032,1032,0
|
|
20241204,151900,1751892155,1032,1027,1032,1021,6504
|
|
20241204,151800,1745219873,1027,1025,1027,1022,8809
|
|
20241204,151700,1736200965,1025,1024,1025,1024,1415
|
|
20241204,151600,1734752003,1024,1020,1024,1020,2488
|
|
20241204,151500,1732210906,1020,1019,1020,1019,799
|
|
20241204,151400,1731396626,1019,1020,1020,1017,801
|
|
20241204,151300,1730581260,1020,1020,1020,1020,481
|
|
20241204,151200,1730090640,1017,1017,1017,1015,3524
|
|
20241204,151100,1726510893,1017,1017,1017,1015,8624
|
|
20241204,151000,1717756304,1017,1017,1017,1017,505
|
|
20241204,150900,1717242719,1018,1020,1020,1017,871
|
|
20241204,150800,1716356239,1018,1018,1020,1018,52
|
|
20241204,150700,1716303301,1018,1019,1019,1018,285
|
|
20241204,150600,1716012946,1019,1016,1019,1015,502
|
|
20241204,150500,1715503387,1015,1019,1019,1015,11401
|
|
20241204,150400,1703922512,1020,1017,1020,1017,3
|
|
20241204,150300,1703919458,1022,1022,1022,1022,0
|
|
20241204,150200,1703919458,1022,1016,1022,1016,521
|
|
20241204,150100,1703389996,1015,1022,1022,1015,507
|
|
20241204,150000,1702874918,1016,1018,1018,1016,11201
|
|
20241204,145900,1691490007,1018,1020,1022,1018,561
|
|
20241204,145800,1690918835,1020,1020,1020,1020,53
|
|
20241204,145700,1690864775,1020,1020,1020,1019,518
|
|
20241204,145600,1690336484,1020,1020,1020,1020,20
|
|
20241204,145500,1690316084,1021,1021,1021,1021,0
|
|
20241204,145400,1690316084,1021,1023,1023,1021,416
|
|
20241204,145300,1689891248,1023,1022,1023,1021,711
|
|
20241204,145200,1689165214,1023,1023,1023,1023,6
|
|
20241204,145100,1689159076,1023,1023,1023,1023,188
|
|
20241204,145000,1688966752,1023,1023,1023,1023,0
|
|
20241204,144900,1688966752,1023,1021,1023,1021,301
|
|
20241204,144800,1688659429,1021,1023,1023,1021,804
|
|
20241204,144700,1687836939,1023,1021,1023,1021,1491
|
|
20241204,144600,1686314596,1024,1024,1024,1024,0
|
|
20241204,144500,1686314596,1024,1024,1024,1024,0
|
|
20241204,144400,1686314596,1024,1024,1024,1024,0
|
|
20241204,144300,1686314596,1024,1021,1024,1021,4669
|
|
20241204,144200,1681547544,1021,1020,1021,1016,2983
|
|
20241204,144100,1678512466,1019,1019,1019,1019,720
|
|
20241204,144000,1677778786,1019,1019,1019,1019,300
|
|
20241204,143900,1677473086,1019,1020,1020,1019,1621
|
|
20241204,143800,1675820072,1020,1021,1021,1020,5676
|
|
20241204,143700,1670030086,1024,1024,1024,1024,1
|
|
20241204,143600,1670029062,1025,1025,1025,1025,283
|
|
20241204,143500,1669738987,1026,1022,1026,1020,4243
|
|
20241204,143400,1665407061,1022,1023,1023,1022,2974
|
|
20241204,143300,1662364666,1026,1026,1026,1026,15
|
|
20241204,143200,1662349276,1027,1027,1027,1027,0
|
|
20241204,143100,1662349276,1027,1027,1027,1027,0
|
|
20241204,143000,1662349276,1027,1027,1027,1027,295
|
|
20241204,142900,1662046311,1027,1027,1027,1027,0
|
|
20241204,142800,1662046311,1027,1027,1027,1027,500
|
|
20241204,142700,1661532811,1027,1027,1027,1027,0
|
|
20241204,142600,1661532811,1027,1027,1027,1027,2972
|
|
20241204,142500,1658480567,1027,1022,1027,1021,5111
|
|
20241204,142400,1653257230,1022,1022,1022,1022,1832
|
|
20241204,142300,1651384926,1023,1024,1024,1023,3168
|
|
20241204,142200,1648143475,1025,1025,1025,1025,7
|
|
20241204,142100,1648136300,1025,1025,1025,1025,20
|
|
20241204,142000,1648115800,1024,1024,1024,1024,12
|
|
20241204,141900,1648103512,1024,1024,1024,1024,1
|
|
20241204,141800,1648102488,1023,1023,1023,1023,681
|
|
20241204,141700,1647405825,1024,1024,1024,1024,954
|
|
20241204,141600,1646428929,1025,1025,1025,1025,569
|
|
20241204,141500,1645845704,1025,1027,1027,1025,1660
|
|
20241204,141400,1644143237,1028,1026,1028,1026,80
|
|
20241204,141300,1644061097,1027,1027,1027,1027,80
|
|
20241204,141200,1643978937,1027,1026,1027,1025,1572
|
|
20241204,141100,1642366856,1027,1027,1028,1027,876
|
|
20241204,141000,1641466952,1027,1027,1027,1027,281
|
|
20241204,140900,1641178365,1027,1027,1030,1027,3
|
|
20241204,140800,1641175281,1032,1032,1032,1027,90
|
|
20241204,140700,1641082831,1032,1030,1032,1026,109
|
|
20241204,140600,1640970579,1030,1031,1033,1026,6616
|
|
20241204,140500,1634163447,1031,1033,1033,1031,7254
|
|
20241204,140400,1626676178,1033,1033,1033,1033,159
|
|
20241204,140300,1626511931,1033,1034,1035,1033,1407
|
|
20241204,140200,1625057108,1037,1037,1037,1037,0
|
|
20241204,140100,1625057108,1037,1034,1037,1034,13
|
|
20241204,140000,1625043657,1034,1034,1034,1034,0
|
|
20241204,135900,1625043657,1034,1034,1034,1034,0
|
|
20241204,135800,1625043657,1034,1034,1034,1034,0
|
|
20241204,135700,1625043657,1034,1034,1034,1034,400
|
|
20241204,135600,1624630057,1038,1038,1038,1038,100
|
|
20241204,135500,1624526257,1034,1034,1034,1034,0
|
|
20241204,135400,1624526257,1034,1035,1035,1034,2183
|
|
20241204,135300,1622266872,1036,1036,1036,1036,10
|
|
20241204,135200,1622256512,1036,1038,1038,1036,140
|
|
20241204,135100,1622111252,1038,1038,1038,1038,13
|
|
20241204,135000,1622097758,1035,1035,1035,1034,140
|
|
20241204,134900,1621952886,1038,1038,1038,1038,0
|
|
20241204,134800,1621952886,1038,1036,1038,1036,800
|
|
20241204,134700,1621124084,1039,1037,1039,1033,3292
|
|
20241204,134600,1617715832,1037,1036,1037,1036,1904
|
|
20241204,134500,1615742287,1036,1036,1036,1036,121
|
|
20241204,134400,1615616931,1036,1034,1036,1034,132
|
|
20241204,134300,1615480439,1034,1036,1036,1034,28
|
|
20241204,134200,1615451443,1035,1036,1036,1035,58
|
|
20241204,134100,1615391387,1036,1036,1036,1036,3
|
|
20241204,134000,1615388279,1035,1033,1036,1033,2077
|
|
20241204,133900,1613242515,1033,1034,1034,1033,3395
|
|
20241204,133800,1609734635,1036,1036,1036,1036,220
|
|
20241204,133700,1609506715,1036,1036,1036,1033,1199
|
|
20241204,133600,1608265342,1037,1037,1037,1037,559
|
|
20241204,133500,1607685659,1037,1033,1037,1033,119
|
|
20241204,133400,1607562336,1037,1037,1037,1033,1768
|
|
20241204,133300,1605731678,1037,1036,1037,1036,2554
|
|
20241204,133200,1603083181,1036,1035,1036,1034,1260
|
|
20241204,133100,1601779721,1036,1036,1036,1036,2
|
|
20241204,133000,1601777649,1035,1036,1036,1035,20
|
|
20241204,132900,1601756939,1034,1034,1034,1034,6
|
|
20241204,132800,1601750735,1036,1034,1036,1034,1193
|
|
20241204,132700,1600517159,1034,1035,1035,1033,770
|
|
20241204,132600,1599720917,1037,1036,1037,1035,345
|
|
20241204,132500,1599363348,1036,1036,1036,1036,377
|
|
20241204,132400,1598972776,1037,1037,1037,1037,1
|
|
20241204,132300,1598971739,1037,1037,1037,1037,297
|
|
20241204,132200,1598663750,1037,1037,1037,1037,0
|
|
20241204,132100,1598663750,1037,1037,1037,1037,0
|
|
20241204,132000,1598663750,1037,1036,1037,1035,1351
|
|
20241204,131900,1597263164,1035,1032,1035,1032,10267
|
|
20241204,131800,1586656763,1032,1032,1032,1032,198
|
|
20241204,131700,1586452427,1032,1032,1032,1032,1
|
|
20241204,131600,1586451395,1031,1031,1031,1031,2113
|
|
20241204,131500,1584272892,1031,1031,1031,1031,1
|
|
20241204,131400,1584271861,1030,1030,1030,1030,200
|
|
20241204,131300,1584065861,1030,1031,1031,1029,260
|
|
20241204,131200,1583797890,1029,1030,1031,1029,119
|
|
20241204,131100,1583675347,1031,1032,1032,1027,3733
|
|
20241204,131000,1579834416,1032,1032,1033,1032,294
|
|
20241204,130900,1579530877,1032,1032,1033,1032,132
|
|
20241204,130800,1579394652,1031,1032,1032,1031,487
|
|
20241204,130700,1578892545,1031,1031,1031,1031,0
|
|
20241204,130600,1578892545,1031,1030,1031,1030,451
|
|
20241204,130500,1578427914,1031,1030,1032,1030,4086
|
|
20241204,130400,1574218133,1033,1030,1033,1030,1500
|
|
20241204,130300,1572670133,1030,1032,1033,1030,9355
|
|
20241204,130200,1563020567,1032,1033,1033,1032,2753
|
|
20241204,130100,1560179260,1032,1032,1032,1032,0
|
|
20241204,130000,1560179260,1032,1032,1038,1032,1761
|
|
20241204,125900,1558361877,1032,1032,1037,1030,8041
|
|
20241204,125800,1550068717,1033,1035,1035,1033,2173
|
|
20241204,125700,1547823088,1035,1035,1035,1035,10
|
|
20241204,125600,1547812738,1037,1038,1038,1037,938
|
|
20241204,125500,1546839794,1038,1038,1038,1038,53
|
|
20241204,125400,1546784780,1038,1038,1038,1038,426
|
|
20241204,125300,1546342592,1038,1038,1038,1038,500
|
|
20241204,125200,1545823592,1041,1041,1041,1041,0
|
|
20241204,125100,1545823592,1041,1041,1041,1041,7
|
|
20241204,125000,1545816305,1041,1041,1041,1041,52
|
|
20241204,124900,1545762173,1040,1040,1040,1040,131
|
|
20241204,124800,1545625933,1035,1040,1040,1035,27
|
|
20241204,124700,1545597878,1035,1036,1036,1035,1000
|
|
20241204,124600,1544562378,1041,1036,1041,1036,13
|
|
20241204,124500,1544548905,1036,1041,1041,1036,6121
|
|
20241204,124400,1538181579,1041,1041,1041,1041,500
|
|
20241204,124300,1537661079,1041,1040,1042,1036,4452
|
|
20241204,124200,1533031751,1040,1036,1040,1036,289
|
|
20241204,124100,1532732307,1041,1036,1041,1036,8
|
|
20241204,124000,1532723984,1041,1040,1041,1040,136
|
|
20241204,123900,1532582541,1041,1040,1041,1040,1332
|
|
20241204,123800,1531196639,1040,1036,1040,1036,7180
|
|
20241204,123700,1523754260,1036,1035,1036,1035,1021
|
|
20241204,123600,1522697466,1036,1036,1036,1035,882
|
|
20241204,123500,1521784495,1036,1035,1036,1034,149
|
|
20241204,123400,1521630273,1034,1034,1034,1033,700
|
|
20241204,123300,1520907145,1034,1034,1034,1034,31
|
|
20241204,123200,1520875091,1035,1033,1035,1033,77
|
|
20241204,123100,1520795463,1032,1032,1032,1032,1
|
|
20241204,123000,1520794431,1033,1033,1033,1032,1704
|
|
20241204,122900,1519034899,1033,1033,1036,1033,888
|
|
20241204,122800,1518117522,1033,1033,1033,1033,878
|
|
20241204,122700,1517210548,1033,1033,1033,1033,220
|
|
20241204,122600,1516983288,1035,1034,1035,1034,2278
|
|
20241204,122500,1514626801,1034,1034,1034,1034,0
|
|
20241204,122400,1514626801,1034,1032,1034,1030,1816
|
|
20241204,122300,1512753693,1032,1030,1033,1030,2136
|
|
20241204,122200,1510549652,1030,1027,1030,1027,4200
|
|
20241204,122100,1506231287,1023,1023,1023,1023,0
|
|
20241204,122000,1506231287,1023,1022,1023,1021,126
|
|
20241204,121900,1506102401,1021,1023,1023,1021,881
|
|
20241204,121800,1505202011,1025,1026,1027,1024,14720
|
|
20241204,121700,1490103079,1027,1027,1027,1027,1893
|
|
20241204,121600,1488158968,1027,1027,1027,1027,3821
|
|
20241204,121500,1484234801,1027,1027,1027,1027,2513
|
|
20241204,121400,1481653950,1027,1027,1027,1027,353
|
|
20241204,121300,1481291419,1027,1028,1028,1027,2727
|
|
20241204,121200,1478489184,1029,1029,1029,1028,107
|
|
20241204,121100,1478379131,1028,1028,1028,1028,0
|
|
20241204,121000,1478379131,1028,1030,1030,1027,159
|
|
20241204,120900,1478215723,1027,1030,1030,1027,3525
|
|
20241204,120800,1474593798,1030,1030,1030,1030,104
|
|
20241204,120700,1474486678,1030,1030,1030,1030,2
|
|
20241204,120600,1474484618,1027,1027,1027,1027,872
|
|
20241204,120500,1473589074,1030,1030,1030,1026,36
|
|
20241204,120400,1473551998,1030,1031,1031,1030,4002
|
|
20241204,120300,1469429266,1030,1026,1030,1026,6295
|
|
20241204,120200,1462950432,1026,1026,1026,1026,10
|
|
20241204,120100,1462940172,1026,1026,1026,1026,10
|
|
20241204,120000,1462929912,1029,1029,1029,1029,600
|
|
20241204,115900,1462312512,1029,1029,1029,1029,500
|
|
20241204,115800,1461798012,1025,1026,1026,1025,511
|
|
20241204,115700,1461274138,1029,1029,1029,1029,4612
|
|
20241204,115600,1456528390,1030,1028,1030,1028,4515
|
|
20241204,115500,1451883196,1025,1029,1029,1025,651
|
|
20241204,115400,1451214545,1029,1028,1029,1025,6136
|
|
20241204,115300,1444903420,1028,1027,1029,1027,6111
|
|
20241204,115200,1438624119,1027,1025,1027,1025,7052
|
|
20241204,115100,1431389003,1025,1023,1025,1023,3443
|
|
20241204,115000,1427863542,1022,1022,1022,1022,0
|
|
20241204,114900,1427863542,1022,1022,1024,1022,1093
|
|
20241204,114800,1426746320,1022,1021,1024,1021,5804
|
|
20241204,114700,1420815794,1021,1020,1021,1020,1410
|
|
20241204,114600,1419376884,1019,1017,1019,1017,550
|
|
20241204,114500,1418817532,1019,1019,1019,1019,878
|
|
20241204,114400,1417922850,1019,1019,1021,1019,12
|
|
20241204,114300,1417910602,1019,1019,1019,1019,0
|
|
20241204,114200,1417910602,1019,1019,1019,1017,1041
|
|
20241204,114100,1416849923,1016,1016,1019,1016,1816
|
|
20241204,114000,1415001153,1016,1018,1019,1016,2501
|
|
20241204,113900,1412452797,1019,1019,1019,1019,0
|
|
20241204,113800,1412452797,1019,1019,1019,1019,0
|
|
20241204,113700,1412452797,1019,1019,1019,1019,6
|
|
20241204,113600,1412446683,1019,1019,1019,1019,5810
|
|
20241204,113500,1406526293,1021,1021,1022,1021,1553
|
|
20241204,113400,1404939383,1022,1016,1022,1014,1206
|
|
20241204,113300,1403709461,1015,1014,1015,1014,130
|
|
20241204,113200,1403577541,1014,1014,1015,1014,5316
|
|
20241204,113100,1398187017,1014,1015,1015,1014,181
|
|
20241204,113000,1398003467,1015,1015,1015,1015,386
|
|
20241204,112900,1397611677,1015,1015,1015,1015,10
|
|
20241204,112800,1397601527,1014,1014,1014,1014,0
|
|
20241204,112700,1397601527,1014,1014,1014,1014,0
|
|
20241204,112600,1397601527,1014,1015,1015,1014,1100
|
|
20241204,112500,1396485919,1015,1015,1015,1015,1
|
|
20241204,112400,1396484904,1018,1016,1018,1014,1812
|
|
20241204,112300,1394645744,1018,1018,1018,1018,2
|
|
20241204,112200,1394643708,1018,1014,1019,1013,3844
|
|
20241204,112100,1390736647,1019,1019,1019,1019,0
|
|
20241204,112000,1390736647,1019,1018,1020,1013,813
|
|
20241204,111900,1389908384,1013,1014,1014,1013,5801
|
|
20241204,111800,1384026970,1020,1015,1020,1015,6138
|
|
20241204,111700,1377789373,1015,1014,1015,1014,259
|
|
20241204,111600,1377526746,1014,1014,1014,1014,42
|
|
20241204,111500,1377484158,1014,1013,1014,1013,1414
|
|
20241204,111400,1376051676,1013,1013,1013,1013,1004
|
|
20241204,111300,1375034624,1012,1013,1013,1012,4100
|
|
20241204,111200,1370883103,1012,1012,1012,1012,1752
|
|
20241204,111100,1369110079,1012,1015,1015,1012,5446
|
|
20241204,111000,1363598292,1016,1017,1018,1016,350
|
|
20241204,110900,1363242252,1017,1017,1018,1017,109
|
|
20241204,110800,1363131302,1017,1017,1017,1017,0
|
|
20241204,110700,1363131302,1017,1014,1017,1014,2497
|
|
20241204,110600,1360598954,1014,1014,1014,1013,151
|
|
20241204,110500,1360445940,1014,1014,1014,1014,51
|
|
20241204,110400,1360394226,1011,1011,1011,1011,4312
|
|
20241204,110300,1356034794,1011,1011,1011,1011,4900
|
|
20241204,110200,1351080894,1011,1011,1011,1010,3396
|
|
20241204,110100,1347648537,1011,1011,1012,1011,1894
|
|
20241204,110000,1345733702,1013,1013,1013,1012,4027
|
|
20241204,105900,1341657753,1013,1013,1013,1013,100
|
|
20241204,105800,1341556453,1012,1015,1015,1012,2550
|
|
20241204,105700,1338971341,1016,1022,1022,1016,4970
|
|
20241204,105600,1333916815,1021,1021,1021,1021,893
|
|
20241204,105500,1333005062,1021,1021,1021,1016,390
|
|
20241204,105400,1332608096,1021,1017,1021,1016,601
|
|
20241204,105300,1331997151,1017,1018,1018,1017,1545
|
|
20241204,105200,1330424745,1024,1022,1024,1022,2340
|
|
20241204,105100,1328031215,1018,1020,1023,1018,517
|
|
20241204,105000,1327503889,1024,1025,1025,1024,234
|
|
20241204,104900,1327264240,1025,1024,1025,1024,550
|
|
20241204,104800,1326700937,1024,1015,1024,1015,4794
|
|
20241204,104700,1321825799,1015,1020,1020,1015,1251
|
|
20241204,104600,1320550494,1020,1020,1020,1018,2002
|
|
20241204,104500,1318512454,1020,1020,1020,1020,3
|
|
20241204,104400,1318509394,1024,1020,1024,1020,803
|
|
20241204,104300,1317687134,1020,1020,1025,1018,1701
|
|
20241204,104200,1315951593,1019,1016,1019,1011,3542
|
|
20241204,104100,1312346984,1011,1016,1017,1011,3529
|
|
20241204,104000,1308772815,1017,1018,1018,1015,549
|
|
20241204,103900,1308215170,1019,1015,1019,1015,7325
|
|
20241204,103800,1300773899,1015,1016,1016,1015,8
|
|
20241204,103700,1300765776,1016,1016,1016,1016,206
|
|
20241204,103600,1300556480,1016,1013,1016,1013,5665
|
|
20241204,103500,1294803698,1013,1012,1013,1012,626
|
|
20241204,103400,1294170185,1012,1008,1012,1008,3542
|
|
20241204,103300,1290591252,1010,1008,1012,1008,4788
|
|
20241204,103200,1285758720,1010,1012,1012,1008,1324
|
|
20241204,103100,1284421822,1012,1010,1012,1009,3761
|
|
20241204,103000,1280623710,1010,1010,1012,1010,516
|
|
20241204,102900,1280101898,1010,1008,1010,1008,624
|
|
20241204,102800,1279471720,1010,1008,1010,1007,4386
|
|
20241204,102700,1275054379,1008,1008,1008,1007,825
|
|
20241204,102600,1274223285,1009,1004,1009,1004,806
|
|
20241204,102500,1273411466,1004,1008,1008,1004,1105
|
|
20241204,102400,1272300425,1008,1008,1008,1008,1103
|
|
20241204,102300,1271188601,1009,1004,1009,1004,5480
|
|
20241204,102200,1265684433,1004,1009,1009,1004,2344
|
|
20241204,102100,1263327983,1010,1009,1010,1008,1385
|
|
20241204,102000,1261929654,1009,1007,1009,1007,3250
|
|
20241204,101900,1258652054,1004,1006,1009,1004,3269
|
|
20241204,101800,1255358562,1004,1003,1004,1002,555
|
|
20241204,101700,1254801559,1003,1001,1003,1000,1448
|
|
20241204,101600,1253351827,997,997,1001,997,1377
|
|
20241204,101500,1251978454,1002,996,1002,996,4941
|
|
20241204,101400,1247038367,995,1000,1000,995,48395
|
|
20241204,101300,1198857353,1000,999,1000,998,72
|
|
20241204,101200,1198785420,997,998,1002,997,7949
|
|
20241204,101100,1190849942,1002,1001,1002,996,20130
|
|
20241204,101000,1170744428,1002,1005,1005,1002,6940
|
|
20241204,100900,1163774638,1005,1004,1005,1001,1711
|
|
20241204,100800,1162056813,1004,998,1005,996,14038
|
|
20241204,100700,1148045663,998,1001,1001,996,35095
|
|
20241204,100600,1112976070,1001,1011,1011,1000,107835
|
|
20241204,100500,1004635342,1012,1012,1013,1012,2009
|
|
20241204,100400,1002602134,1012,1012,1012,1009,1244
|
|
20241204,100300,1001344286,1013,1008,1014,1007,5402
|
|
20241204,100200,995896923,1008,1010,1011,1008,15809
|
|
20241204,100100,979949772,1011,1014,1014,1011,3530
|
|
20241204,100000,976380312,1014,1014,1014,1010,4441
|
|
20241204,095900,971892596,1015,1015,1015,1011,1051
|
|
20241204,095800,970829526,1016,1015,1016,1011,14133
|
|
20241204,095700,956515989,1016,1016,1016,1014,2631
|
|
20241204,095600,953844851,1013,1010,1016,1010,12263
|
|
20241204,095500,941428722,1013,1013,1013,1009,15865
|
|
20241204,095400,925384823,1013,1017,1017,1013,19462
|
|
20241204,095300,905634984,1017,1017,1017,1017,2777
|
|
20241204,095200,902810775,1017,1020,1022,1017,6762
|
|
20241204,095100,895927937,1020,1020,1020,1019,2259
|
|
20241204,095000,893623758,1021,1025,1025,1021,857
|
|
20241204,094900,892748362,1023,1028,1030,1023,19467
|
|
20241204,094800,872748729,1029,1029,1029,1028,3283
|
|
20241204,094700,869370817,1029,1026,1030,1023,7005
|
|
20241204,094600,862177549,1028,1022,1028,1022,9056
|
|
20241204,094500,852871459,1027,1019,1027,1019,49877
|
|
20241204,094400,801997713,1019,1020,1020,1015,1024
|
|
20241204,094300,800956665,1015,1015,1020,1013,11474
|
|
20241204,094200,789304614,1017,1020,1020,1015,4659
|
|
20241204,094100,784568417,1020,1019,1020,1017,8722
|
|
20241204,094000,775680108,1020,1026,1030,1020,22788
|
|
20241204,093900,752396627,1030,1026,1030,1026,3434
|
|
20241204,093800,748873319,1030,1026,1030,1026,4797
|
|
20241204,093700,743951593,1026,1026,1030,1024,2585
|
|
20241204,093600,741297686,1026,1031,1032,1026,8466
|
|
20241204,093500,732573809,1031,1032,1032,1031,3231
|
|
20241204,093400,729242048,1031,1030,1034,1030,1501
|
|
20241204,093300,727695014,1030,1027,1030,1027,3171
|
|
20241204,093200,724432855,1023,1028,1028,1023,7532
|
|
20241204,093100,716707000,1028,1026,1028,1021,42020
|
|
20241204,093000,673628072,1020,1024,1026,1019,20131
|
|
20241204,092900,653072795,1025,1029,1030,1025,3356
|
|
20241204,092800,649623501,1030,1030,1030,1023,21175
|
|
20241204,092700,627902977,1030,1030,1030,1029,2073
|
|
20241204,092600,625767797,1030,1030,1034,1026,13614
|
|
20241204,092500,611746679,1030,1037,1037,1024,24953
|
|
20241204,092400,586101071,1036,1036,1041,1030,62798
|
|
20241204,092300,521097223,1036,1036,1036,1035,62764
|
|
20241204,092200,456075570,1036,1044,1044,1035,8041
|
|
20241204,092100,447743781,1044,1031,1044,1025,45889
|
|
20241204,092000,400381264,1032,1032,1032,1031,173
|
|
20241204,091900,400202874,1032,1026,1035,1026,17731
|
|
20241204,091800,381877717,1037,1031,1039,1025,25987
|
|
20241204,091700,355102478,1036,1040,1040,1030,19223
|
|
20241204,091600,335161707,1044,1045,1045,1039,17779
|
|
20241204,091500,316648640,1045,1045,1046,1045,22228
|
|
20241204,091400,293420358,1045,1055,1056,1045,7211
|
|
20241204,091300,285866458,1055,1044,1055,1044,1602
|
|
20241204,091200,284177996,1055,1056,1056,1042,4464
|
|
20241204,091100,279492991,1042,1060,1060,1042,29326
|
|
20241204,091000,248678234,1060,1060,1060,1052,11911
|
|
20241204,090900,236131454,1056,1063,1063,1055,9882
|
|
20241204,090800,225699745,1055,1065,1066,1055,14194
|
|
20241204,090700,210684203,1066,1054,1066,1051,22055
|
|
20241204,090600,187307175,1061,1060,1062,1053,9427
|
|
20241204,090500,177357721,1061,1061,1061,1053,17276
|
|
20241204,090400,159113696,1061,1058,1063,1055,7151
|
|
20241204,090300,151545793,1057,1066,1066,1052,10335
|
|
20241204,090200,140569453,1065,1040,1073,1040,20412
|
|
20241204,090100,118940477,1048,1011,1048,1005,46014
|
|
20241204,090000,72038756,1032,1041,1042,1009,69470
|