614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,191100,753433135,1017,1017,1017,1017,37837
|
|
20241205,191000,753433135,1017,1017,1017,1017,0
|
|
20241205,190900,753433135,1017,1017,1017,1017,0
|
|
20241205,190800,753433135,1017,1017,1017,1017,0
|
|
20241205,190700,753433135,1017,1017,1017,1017,0
|
|
20241205,190600,753433135,1017,1017,1017,1017,0
|
|
20241205,190500,753433135,1017,1017,1017,1017,0
|
|
20241205,190400,753433135,1017,1017,1017,1017,0
|
|
20241205,190300,753433135,1017,1017,1017,1017,0
|
|
20241205,190200,753433135,1017,1017,1017,1017,0
|
|
20241205,190100,753433135,1017,1017,1017,1017,0
|
|
20241205,190000,753433135,1017,1017,1017,1017,0
|
|
20241205,185900,753433135,1017,1017,1017,1017,0
|
|
20241205,185800,753433135,1017,1017,1017,1017,0
|
|
20241205,185700,753433135,1017,1017,1017,1017,0
|
|
20241205,185600,753433135,1017,1017,1017,1017,0
|
|
20241205,185500,753433135,1017,1017,1017,1017,0
|
|
20241205,185400,753433135,1017,1017,1017,1017,0
|
|
20241205,185300,753433135,1017,1017,1017,1017,0
|
|
20241205,185200,753433135,1017,1017,1017,1017,0
|
|
20241205,185100,753433135,1017,1017,1017,1017,0
|
|
20241205,185000,753433135,1017,1017,1017,1017,0
|
|
20241205,184900,753433135,1017,1017,1017,1017,0
|
|
20241205,184800,753433135,1017,1017,1017,1017,0
|
|
20241205,184700,753433135,1017,1017,1017,1017,0
|
|
20241205,184600,753433135,1017,1017,1017,1017,0
|
|
20241205,184500,753433135,1017,1017,1017,1017,0
|
|
20241205,184400,753433135,1017,1017,1017,1017,0
|
|
20241205,184300,753433135,1017,1017,1017,1017,0
|
|
20241205,184200,753433135,1017,1017,1017,1017,0
|
|
20241205,184100,753433135,1017,1017,1017,1017,37837
|
|
20241205,184000,753433135,1017,1017,1017,1017,0
|
|
20241205,183900,753433135,1017,1017,1017,1017,0
|
|
20241205,183800,753433135,1017,1017,1017,1017,0
|
|
20241205,183700,753433135,1017,1017,1017,1017,0
|
|
20241205,183600,753433135,1017,1017,1017,1017,0
|
|
20241205,183500,753433135,1017,1017,1017,1017,0
|
|
20241205,183400,753433135,1017,1017,1017,1017,0
|
|
20241205,183300,753433135,1017,1017,1017,1017,0
|
|
20241205,183200,753433135,1017,1017,1017,1017,0
|
|
20241205,183100,753433135,1017,1017,1017,1017,0
|
|
20241205,183000,753433135,1017,1017,1017,1017,0
|
|
20241205,182900,753433135,1017,1017,1017,1017,0
|
|
20241205,182800,753433135,1017,1017,1017,1017,0
|
|
20241205,182700,753433135,1017,1017,1017,1017,0
|
|
20241205,182600,753433135,1017,1017,1017,1017,0
|
|
20241205,182500,753433135,1017,1017,1017,1017,0
|
|
20241205,182400,753433135,1017,1017,1017,1017,0
|
|
20241205,182300,753433135,1017,1017,1017,1017,0
|
|
20241205,182200,753433135,1017,1017,1017,1017,0
|
|
20241205,182100,753433135,1017,1017,1017,1017,0
|
|
20241205,182000,753433135,1017,1017,1017,1017,0
|
|
20241205,181900,753433135,1017,1017,1017,1017,0
|
|
20241205,181800,753433135,1017,1017,1017,1017,0
|
|
20241205,181700,753433135,1017,1017,1017,1017,0
|
|
20241205,181600,753433135,1017,1017,1017,1017,0
|
|
20241205,181500,753433135,1017,1017,1017,1017,0
|
|
20241205,181400,753433135,1017,1017,1017,1017,0
|
|
20241205,181300,753433135,1017,1017,1017,1017,0
|
|
20241205,181200,753433135,1017,1017,1017,1017,0
|
|
20241205,181100,753433135,1017,1017,1017,1017,37837
|
|
20241205,181000,753433135,1017,1017,1017,1017,0
|
|
20241205,180900,753433135,1017,1017,1017,1017,0
|
|
20241205,180800,753433135,1017,1017,1017,1017,0
|
|
20241205,180700,753433135,1017,1017,1017,1017,0
|
|
20241205,180600,753433135,1017,1017,1017,1017,0
|
|
20241205,180500,753433135,1017,1017,1017,1017,0
|
|
20241205,180400,753433135,1017,1017,1017,1017,0
|
|
20241205,180300,753433135,1017,1017,1017,1017,0
|
|
20241205,180200,753433135,1017,1017,1017,1017,0
|
|
20241205,180100,753433135,1017,1017,1017,1017,0
|
|
20241205,180000,753433135,1017,1017,1017,1017,0
|
|
20241205,175900,753433135,1017,1017,1017,1017,0
|
|
20241205,175800,753433135,1017,1017,1017,1017,0
|
|
20241205,175700,753433135,1017,1017,1017,1017,0
|
|
20241205,175600,753433135,1017,1017,1017,1017,0
|
|
20241205,175500,753433135,1017,1017,1017,1017,0
|
|
20241205,175400,753433135,1017,1017,1017,1017,0
|
|
20241205,175300,753433135,1017,1017,1017,1017,0
|
|
20241205,175200,753433135,1017,1017,1017,1017,0
|
|
20241205,175100,753433135,1017,1017,1017,1017,0
|
|
20241205,175000,753433135,1017,1017,1017,1017,0
|
|
20241205,174900,753433135,1017,1017,1017,1017,0
|
|
20241205,174800,753433135,1017,1017,1017,1017,0
|
|
20241205,174700,753433135,1017,1017,1017,1017,0
|
|
20241205,174600,753433135,1017,1017,1017,1017,0
|
|
20241205,174500,753433135,1017,1017,1017,1017,0
|
|
20241205,174400,753433135,1017,1017,1017,1017,0
|
|
20241205,174300,753433135,1017,1017,1017,1017,0
|
|
20241205,174200,753433135,1017,1017,1017,1017,0
|
|
20241205,174100,753433135,1017,1017,1017,1017,37837
|
|
20241205,174000,753433135,1017,1017,1017,1017,0
|
|
20241205,173900,753433135,1017,1017,1017,1017,0
|
|
20241205,173800,753433135,1017,1017,1017,1017,0
|
|
20241205,173700,753433135,1017,1017,1017,1017,0
|
|
20241205,173600,753433135,1017,1017,1017,1017,0
|
|
20241205,173500,753433135,1017,1017,1017,1017,0
|
|
20241205,173400,753433135,1017,1017,1017,1017,0
|
|
20241205,173300,753433135,1017,1017,1017,1017,0
|
|
20241205,173200,753433135,1017,1017,1017,1017,0
|
|
20241205,173100,753433135,1017,1017,1017,1017,0
|
|
20241205,173000,753433135,1017,1017,1017,1017,0
|
|
20241205,172900,753433135,1017,1017,1017,1017,0
|
|
20241205,172800,753433135,1017,1017,1017,1017,0
|
|
20241205,172700,753433135,1017,1017,1017,1017,0
|
|
20241205,172600,753433135,1017,1017,1017,1017,0
|
|
20241205,172500,753433135,1017,1017,1017,1017,0
|
|
20241205,172400,753433135,1017,1017,1017,1017,0
|
|
20241205,172300,753433135,1017,1017,1017,1017,0
|
|
20241205,172200,753433135,1017,1017,1017,1017,0
|
|
20241205,172100,753433135,1017,1017,1017,1017,0
|
|
20241205,172000,753433135,1017,1017,1017,1017,0
|
|
20241205,171900,753433135,1017,1017,1017,1017,0
|
|
20241205,171800,753433135,1017,1017,1017,1017,0
|
|
20241205,171700,753433135,1017,1017,1017,1017,0
|
|
20241205,171600,753433135,1017,1017,1017,1017,0
|
|
20241205,171500,753433135,1017,1017,1017,1017,0
|
|
20241205,171400,753433135,1017,1017,1017,1017,0
|
|
20241205,171300,753433135,1017,1017,1017,1017,0
|
|
20241205,171200,753433135,1017,1017,1017,1017,0
|
|
20241205,171100,753433135,1017,1017,1017,1017,37837
|
|
20241205,171000,753433135,1017,1017,1017,1017,0
|
|
20241205,170900,753433135,1017,1017,1017,1017,0
|
|
20241205,170800,753433135,1017,1017,1017,1017,0
|
|
20241205,170700,753433135,1017,1017,1017,1017,0
|
|
20241205,170600,753433135,1017,1017,1017,1017,0
|
|
20241205,170500,753433135,1017,1017,1017,1017,0
|
|
20241205,170400,753433135,1017,1017,1017,1017,0
|
|
20241205,170300,753433135,1017,1017,1017,1017,0
|
|
20241205,170200,753433135,1017,1017,1017,1017,0
|
|
20241205,170100,753433135,1017,1017,1017,1017,0
|
|
20241205,170000,753433135,1017,1017,1017,1017,0
|
|
20241205,165900,753433135,1017,1017,1017,1017,0
|
|
20241205,165800,753433135,1017,1017,1017,1017,0
|
|
20241205,165700,753433135,1017,1017,1017,1017,0
|
|
20241205,165600,753433135,1017,1017,1017,1017,0
|
|
20241205,165500,753433135,1017,1017,1017,1017,0
|
|
20241205,165400,753433135,1017,1017,1017,1017,0
|
|
20241205,165300,753433135,1017,1017,1017,1017,0
|
|
20241205,165200,753433135,1017,1017,1017,1017,0
|
|
20241205,165100,753433135,1017,1017,1017,1017,0
|
|
20241205,165000,753433135,1017,1017,1017,1017,0
|
|
20241205,164900,753433135,1017,1017,1017,1017,0
|
|
20241205,164800,753433135,1017,1017,1017,1017,0
|
|
20241205,164700,753433135,1017,1017,1017,1017,0
|
|
20241205,164600,753433135,1017,1017,1017,1017,0
|
|
20241205,164500,753433135,1017,1017,1017,1017,0
|
|
20241205,164400,753433135,1017,1017,1017,1017,0
|
|
20241205,164300,753433135,1017,1017,1017,1017,0
|
|
20241205,164200,753433135,1017,1017,1017,1017,0
|
|
20241205,164100,753433135,1017,1017,1017,1017,37837
|
|
20241205,164000,753433135,1017,1017,1017,1017,0
|
|
20241205,163900,753433135,1017,1017,1017,1017,0
|
|
20241205,163800,753433135,1017,1017,1017,1017,0
|
|
20241205,163700,753433135,1017,1017,1017,1017,0
|
|
20241205,163600,753433135,1017,1017,1017,1017,0
|
|
20241205,163500,753433135,1017,1017,1017,1017,0
|
|
20241205,163400,753433135,1017,1017,1017,1017,0
|
|
20241205,163300,753433135,1017,1017,1017,1017,0
|
|
20241205,163200,753433135,1017,1017,1017,1017,0
|
|
20241205,163100,753433135,1017,1017,1017,1017,0
|
|
20241205,163000,753433135,1017,1017,1017,1017,0
|
|
20241205,162900,753433135,1017,1017,1017,1017,0
|
|
20241205,162800,753433135,1017,1017,1017,1017,0
|
|
20241205,162700,753433135,1017,1017,1017,1017,0
|
|
20241205,162600,753433135,1017,1017,1017,1017,0
|
|
20241205,162500,753433135,1017,1017,1017,1017,0
|
|
20241205,162400,753433135,1017,1017,1017,1017,0
|
|
20241205,162300,753433135,1017,1017,1017,1017,0
|
|
20241205,162200,753433135,1017,1017,1017,1017,0
|
|
20241205,162100,753433135,1017,1017,1017,1017,0
|
|
20241205,162000,753433135,1017,1017,1017,1017,0
|
|
20241205,161900,753433135,1017,1017,1017,1017,0
|
|
20241205,161800,753433135,1017,1017,1017,1017,0
|
|
20241205,161700,753433135,1017,1017,1017,1017,0
|
|
20241205,161600,753433135,1017,1017,1017,1017,0
|
|
20241205,161500,753433135,1017,1017,1017,1017,0
|
|
20241205,161400,753433135,1017,1017,1017,1017,0
|
|
20241205,161300,753433135,1017,1017,1017,1017,0
|
|
20241205,161200,753433135,1017,1017,1017,1017,0
|
|
20241205,161100,753433135,1017,1017,1017,1017,37837
|
|
20241205,161000,753433135,1017,1017,1017,1017,0
|
|
20241205,160900,753433135,1017,1017,1017,1017,0
|
|
20241205,160800,753433135,1017,1017,1017,1017,0
|
|
20241205,160700,753433135,1017,1017,1017,1017,0
|
|
20241205,160600,753433135,1017,1017,1017,1017,0
|
|
20241205,160500,753433135,1017,1017,1017,1017,0
|
|
20241205,160400,753433135,1017,1017,1017,1017,0
|
|
20241205,160300,753433135,1017,1017,1017,1017,0
|
|
20241205,160200,753433135,1017,1017,1017,1017,0
|
|
20241205,160100,753433135,1017,1017,1017,1017,0
|
|
20241205,160000,753433135,1017,1017,1017,1017,0
|
|
20241205,155900,753433135,1017,1017,1017,1017,0
|
|
20241205,155800,753433135,1017,1017,1017,1017,0
|
|
20241205,155700,753433135,1017,1017,1017,1017,0
|
|
20241205,155600,753433135,1017,1017,1017,1017,0
|
|
20241205,155500,753433135,1017,1017,1017,1017,0
|
|
20241205,155400,753433135,1017,1017,1017,1017,0
|
|
20241205,155300,753433135,1017,1017,1017,1017,0
|
|
20241205,155200,753433135,1017,1017,1017,1017,0
|
|
20241205,155100,753433135,1017,1017,1017,1017,0
|
|
20241205,155000,753433135,1017,1017,1017,1017,0
|
|
20241205,154900,753433135,1017,1017,1017,1017,0
|
|
20241205,154800,753433135,1017,1017,1017,1017,0
|
|
20241205,154700,753433135,1017,1017,1017,1017,0
|
|
20241205,154600,753433135,1017,1017,1017,1017,0
|
|
20241205,154500,753433135,1017,1017,1017,1017,0
|
|
20241205,154400,753433135,1017,1017,1017,1017,0
|
|
20241205,154300,753433135,1017,1017,1017,1017,0
|
|
20241205,154200,753433135,1017,1017,1017,1017,0
|
|
20241205,154100,753433135,1017,1017,1017,1017,37837
|
|
20241205,154000,753433135,1017,1017,1017,1017,0
|
|
20241205,153900,753433135,1017,1017,1017,1017,0
|
|
20241205,153800,753433135,1017,1017,1017,1017,0
|
|
20241205,153700,753433135,1017,1017,1017,1017,0
|
|
20241205,153600,753433135,1017,1017,1017,1017,0
|
|
20241205,153500,753433135,1017,1017,1017,1017,0
|
|
20241205,153400,753433135,1017,1017,1017,1017,0
|
|
20241205,153300,753433135,1017,1017,1017,1017,0
|
|
20241205,153200,753433135,1017,1017,1017,1017,0
|
|
20241205,153100,753433135,1017,1017,1017,1017,0
|
|
20241205,153000,753433135,1017,1017,1017,1017,37837
|
|
20241205,152900,714952906,1007,1007,1007,1007,0
|
|
20241205,152800,714952906,1007,1007,1007,1007,0
|
|
20241205,152700,714952906,1007,1007,1007,1007,0
|
|
20241205,152600,714952906,1007,1007,1007,1007,0
|
|
20241205,152500,714952906,1007,1007,1007,1007,0
|
|
20241205,152400,714952906,1007,1007,1007,1007,0
|
|
20241205,152300,714952906,1007,1007,1007,1007,0
|
|
20241205,152200,714952906,1007,1007,1007,1007,0
|
|
20241205,152100,714952906,1007,1007,1007,1007,0
|
|
20241205,152000,714952906,1007,1007,1007,1007,0
|
|
20241205,151900,714952906,1007,1002,1007,1001,16090
|
|
20241205,151800,698813613,1003,1000,1003,1000,1560
|
|
20241205,151700,697252581,1000,1000,1000,1000,1200
|
|
20241205,151600,696052581,1001,1001,1001,1000,3002
|
|
20241205,151500,693049579,1000,1000,1000,1000,823
|
|
20241205,151400,692226579,1000,1001,1001,1000,12187
|
|
20241205,151300,680039573,1001,1001,1001,1001,451
|
|
20241205,151200,679588122,1001,1000,1001,1000,9458
|
|
20241205,151100,670129981,1001,1000,1001,1000,4721
|
|
20241205,151000,665408871,1001,1000,1001,1000,1165
|
|
20241205,150900,664242871,1001,1000,1001,1000,1105
|
|
20241205,150800,663136866,1000,1001,1001,1000,238
|
|
20241205,150700,662898760,1000,1000,1000,1000,21063
|
|
20241205,150600,641835760,1000,1001,1002,1000,7458
|
|
20241205,150500,634375023,1001,1001,1001,1000,603
|
|
20241205,150400,633771560,1001,1001,1001,1001,0
|
|
20241205,150300,633771560,1001,1001,1001,1001,100
|
|
20241205,150200,633671460,1000,1001,1001,1000,138
|
|
20241205,150100,633533352,1000,1001,1001,1000,683
|
|
20241205,150000,632849850,1001,1001,1001,1001,82
|
|
20241205,145900,632767768,1000,1001,1001,1000,3
|
|
20241205,145800,632764766,1001,1002,1002,1001,6942
|
|
20241205,145700,625815814,1002,1002,1002,1002,4
|
|
20241205,145600,625811806,1002,1003,1003,1002,18
|
|
20241205,145500,625793763,1003,1003,1003,1003,2
|
|
20241205,145400,625791757,1003,1003,1003,1003,1
|
|
20241205,145300,625790754,1003,1002,1003,1002,2000
|
|
20241205,145200,623786454,1000,1001,1001,1000,1051
|
|
20241205,145100,622735396,1001,1003,1003,1000,4014
|
|
20241205,145000,618721358,1003,1003,1003,1003,100
|
|
20241205,144900,618621058,1003,1003,1003,1003,1
|
|
20241205,144800,618620055,1000,1000,1001,1000,1597
|
|
20241205,144700,617022155,1000,1000,1000,1000,1160
|
|
20241205,144600,615862155,1001,1001,1001,1001,856
|
|
20241205,144500,615005299,1001,1001,1001,1001,120
|
|
20241205,144400,614885179,1000,1001,1001,1000,1733
|
|
20241205,144300,613152176,1000,1000,1000,1000,3800
|
|
20241205,144200,609352176,1003,1000,1003,1000,4486
|
|
20241205,144100,604866140,1000,1000,1000,1000,0
|
|
20241205,144000,604866140,1000,1001,1001,1000,2187
|
|
20241205,143900,602678470,1003,1003,1003,1003,20
|
|
20241205,143800,602658410,1003,1003,1003,1003,41
|
|
20241205,143700,602617287,1000,1000,1000,1000,0
|
|
20241205,143600,602617287,1000,1001,1001,1000,1010
|
|
20241205,143500,601606359,1001,1001,1001,1001,0
|
|
20241205,143400,601606359,1001,1001,1001,1001,1
|
|
20241205,143300,601605358,1004,1004,1004,1004,0
|
|
20241205,143200,601605358,1004,1003,1004,1001,67
|
|
20241205,143100,601538147,1004,1004,1004,1004,144
|
|
20241205,143000,601393571,1004,1004,1004,1004,0
|
|
20241205,142900,601393571,1004,1003,1004,1000,5664
|
|
20241205,142800,595724295,1003,1003,1003,1003,301
|
|
20241205,142700,595422392,1005,1005,1005,1005,0
|
|
20241205,142600,595422392,1005,1005,1005,1005,0
|
|
20241205,142500,595422392,1005,1005,1005,1005,0
|
|
20241205,142400,595422392,1005,1005,1005,1005,0
|
|
20241205,142300,595422392,1005,1005,1005,1005,0
|
|
20241205,142200,595422392,1005,1005,1005,1005,0
|
|
20241205,142100,595422392,1005,1002,1005,1002,1001
|
|
20241205,142000,594419387,1002,1002,1002,1002,201
|
|
20241205,141900,594217985,1005,1005,1005,1005,2
|
|
20241205,141800,594215975,1005,1005,1005,1005,2
|
|
20241205,141700,594213965,1002,1002,1002,1002,200
|
|
20241205,141600,594013565,1001,1001,1001,1001,0
|
|
20241205,141500,594013565,1001,1001,1001,1001,0
|
|
20241205,141400,594013565,1001,1001,1001,1001,0
|
|
20241205,141300,594013565,1001,1005,1005,1000,1912
|
|
20241205,141200,592101452,1005,1005,1005,1004,251
|
|
20241205,141100,591849307,1005,1005,1005,1005,53
|
|
20241205,141000,591796042,1005,1000,1005,1000,1291
|
|
20241205,140900,590505037,1000,1005,1005,1000,402
|
|
20241205,140800,590102930,1000,1000,1000,1000,1
|
|
20241205,140700,590101930,1000,1001,1001,1000,862
|
|
20241205,140600,589239927,1000,1000,1000,1000,33
|
|
20241205,140500,589206927,1005,1005,1005,1005,0
|
|
20241205,140400,589206927,1005,1004,1005,1004,526
|
|
20241205,140300,588678774,1007,1005,1007,1005,101
|
|
20241205,140200,588577267,1005,1001,1005,1001,232
|
|
20241205,140100,588345031,1001,1003,1003,1000,506
|
|
20241205,140000,587838802,1007,1004,1007,1000,1980
|
|
20241205,135900,585858582,1006,1006,1006,1006,2
|
|
20241205,135800,585856570,1001,1001,1001,1001,0
|
|
20241205,135700,585856570,1001,1001,1001,1001,310
|
|
20241205,135600,585546260,1001,1002,1002,1001,1458
|
|
20241205,135500,584085542,1009,1002,1009,1002,2020
|
|
20241205,135400,582051198,1005,1005,1005,1005,12
|
|
20241205,135300,582039138,1005,1005,1005,1005,0
|
|
20241205,135200,582039138,1005,1003,1005,999,9179
|
|
20241205,135100,572861283,1003,1003,1003,1003,1500
|
|
20241205,135000,571356783,1003,1003,1003,1003,0
|
|
20241205,134900,571356783,1003,1006,1006,1003,502
|
|
20241205,134800,570853271,1006,1006,1006,1006,2
|
|
20241205,134700,570851259,1006,1006,1006,1006,4
|
|
20241205,134600,570847235,1006,1006,1006,1006,294
|
|
20241205,134500,570551471,1006,1006,1006,1006,10
|
|
20241205,134400,570541411,1006,1006,1006,1006,1018
|
|
20241205,134300,569517303,1007,1007,1007,1007,0
|
|
20241205,134200,569517303,1007,1007,1007,1007,0
|
|
20241205,134100,569517303,1007,1007,1007,1007,1
|
|
20241205,134000,569516296,1007,1007,1007,1007,2
|
|
20241205,133900,569514282,1007,1007,1007,1007,10
|
|
20241205,133800,569504212,1007,1007,1007,1007,0
|
|
20241205,133700,569504212,1007,1007,1007,1007,2
|
|
20241205,133600,569502198,1008,1008,1008,1008,0
|
|
20241205,133500,569502198,1008,1007,1008,1007,780
|
|
20241205,133400,568716737,1007,1007,1007,1007,1
|
|
20241205,133300,568715730,1001,1001,1001,1001,0
|
|
20241205,133200,568715730,1001,1001,1001,1001,0
|
|
20241205,133100,568715730,1001,1002,1002,1001,535
|
|
20241205,133000,568179705,1002,1001,1004,1001,690
|
|
20241205,132900,567488637,1001,1005,1005,1001,300
|
|
20241205,132800,567188084,1008,1007,1008,1007,147
|
|
20241205,132700,567039958,1008,1008,1008,1008,1
|
|
20241205,132600,567038950,1007,1007,1008,1007,3906
|
|
20241205,132500,563105548,1006,1003,1007,1003,435
|
|
20241205,132400,562668786,1003,1002,1003,1002,72
|
|
20241205,132300,562596586,1002,1002,1002,1002,33
|
|
20241205,132200,562563520,1002,1002,1002,1002,20
|
|
20241205,132100,562543480,1002,1002,1002,1000,196
|
|
20241205,132000,562347188,1002,1002,1002,1000,164
|
|
20241205,131900,562182862,1002,1002,1002,1002,0
|
|
20241205,131800,562182862,1002,1000,1002,1000,171
|
|
20241205,131700,562011860,1002,1002,1002,1002,60
|
|
20241205,131600,561951740,1000,1000,1000,1000,0
|
|
20241205,131500,561951740,1000,1000,1000,1000,3501
|
|
20241205,131400,558450740,1001,1001,1001,1001,60
|
|
20241205,131300,558390680,1002,1002,1002,1002,0
|
|
20241205,131200,558390680,1002,1001,1002,1001,1449
|
|
20241205,131100,556940171,1002,1002,1002,1002,21
|
|
20241205,131000,556919129,1002,1002,1002,1001,25
|
|
20241205,130900,556894099,1002,1002,1002,1002,25
|
|
20241205,130800,556869049,1003,1001,1003,1001,22
|
|
20241205,130700,556847011,1003,1001,1003,1001,76
|
|
20241205,130600,556770815,1001,1003,1003,1001,6
|
|
20241205,130500,556764807,1001,1001,1001,1001,410
|
|
20241205,130400,556354397,1001,1001,1001,1001,0
|
|
20241205,130300,556354397,1001,1003,1003,1001,540
|
|
20241205,130200,555813737,1001,1001,1001,1001,34
|
|
20241205,130100,555779703,1004,1004,1004,1004,0
|
|
20241205,130000,555779703,1004,1004,1004,1004,90
|
|
20241205,125900,555689343,1004,1004,1004,1004,0
|
|
20241205,125800,555689343,1004,1004,1004,1004,60
|
|
20241205,125700,555629103,1004,1004,1004,1004,1
|
|
20241205,125600,555628099,1000,1004,1004,1000,1370
|
|
20241205,125500,554257895,1001,1001,1001,1001,1000
|
|
20241205,125400,553256895,1004,1004,1004,1004,3
|
|
20241205,125300,553253883,1004,1004,1004,1004,1201
|
|
20241205,125200,552048079,1004,1004,1004,1004,84
|
|
20241205,125100,551963743,1004,1004,1004,1004,16
|
|
20241205,125000,551947679,1000,1004,1004,1000,22497
|
|
20241205,124900,529437802,1004,1007,1007,1004,666
|
|
20241205,124800,528768546,1007,1007,1007,1007,8
|
|
20241205,124700,528760490,1008,1008,1008,1008,0
|
|
20241205,124600,528760490,1008,1008,1008,1008,34
|
|
20241205,124500,528726218,1008,1008,1008,1008,125
|
|
20241205,124400,528600218,1008,1008,1008,1008,685
|
|
20241205,124300,527909738,1008,1007,1008,1007,1000
|
|
20241205,124200,526901971,1008,1003,1008,1003,8464
|
|
20241205,124100,518407945,1002,1001,1002,1001,628
|
|
20241205,124000,517778817,1000,1000,1002,1000,5415
|
|
20241205,123900,512360443,1002,1000,1002,999,10137
|
|
20241205,123800,502214792,1000,1000,1000,999,65
|
|
20241205,123700,502149816,999,999,999,999,200
|
|
20241205,123600,501950016,999,999,999,999,101
|
|
20241205,123500,501849117,998,1000,1000,998,131
|
|
20241205,123400,501718236,1000,1000,1000,999,900
|
|
20241205,123300,500819131,1000,1000,1000,999,16
|
|
20241205,123200,500803133,1000,999,1000,999,5
|
|
20241205,123100,500798136,1000,1000,1000,1000,1014
|
|
20241205,123000,499784136,999,998,999,998,2080
|
|
20241205,122900,497707716,999,999,999,999,621
|
|
20241205,122800,497087337,999,999,999,999,1005
|
|
20241205,122700,496083342,999,1000,1000,999,252
|
|
20241205,122600,495831564,999,999,999,999,6
|
|
20241205,122500,495825570,999,999,1000,999,4946
|
|
20241205,122400,490884506,1000,1000,1000,1000,1712
|
|
20241205,122300,489172506,1000,1002,1002,1000,23
|
|
20241205,122200,489149483,1001,1000,1002,1000,39
|
|
20241205,122100,489110442,1001,1000,1001,1000,8066
|
|
20241205,122000,481044428,1001,1000,1001,1000,67
|
|
20241205,121900,480977367,1001,1001,1001,1000,2008
|
|
20241205,121800,478969360,1000,1001,1001,1000,8023
|
|
20241205,121700,470946354,1001,1000,1001,1000,1227
|
|
20241205,121600,469719304,1000,1001,1001,1000,1359
|
|
20241205,121500,468360244,1001,1001,1001,1001,200
|
|
20241205,121400,468160044,1001,1001,1001,1001,1866
|
|
20241205,121300,466292178,1001,1001,1001,1001,0
|
|
20241205,121200,466292178,1001,1001,1001,1001,600
|
|
20241205,121100,465691578,1002,1001,1002,1001,1516
|
|
20241205,121000,464173546,1001,1001,1001,1001,1000
|
|
20241205,120900,463172546,1001,1001,1001,1001,1006
|
|
20241205,120800,462165540,1001,1001,1001,1001,1000
|
|
20241205,120700,461164540,1001,1001,1001,1001,674
|
|
20241205,120600,460489866,1002,1002,1002,1002,359
|
|
20241205,120500,460130148,1002,1002,1002,1002,22
|
|
20241205,120400,460108104,1002,1002,1002,1002,100
|
|
20241205,120300,460007904,1001,1002,1002,1001,251
|
|
20241205,120200,459756652,1000,1002,1002,1000,1869
|
|
20241205,120100,457887469,1002,1002,1002,1002,85
|
|
20241205,120000,457802299,1002,1001,1002,1001,1050
|
|
20241205,115900,456751059,1003,1003,1003,1003,21
|
|
20241205,115800,456729996,1003,1003,1003,1003,0
|
|
20241205,115700,456729996,1003,1003,1003,1003,115
|
|
20241205,115600,456614651,1003,1003,1003,1003,18
|
|
20241205,115500,456596597,1003,1003,1003,1003,1051
|
|
20241205,115400,455542444,1001,1003,1003,1000,5820
|
|
20241205,115300,449714558,1003,1003,1003,1003,11
|
|
20241205,115200,449703525,1003,1003,1003,1003,369
|
|
20241205,115100,449333418,1003,1002,1003,1002,1516
|
|
20241205,115000,447813682,1003,1003,1003,1003,3
|
|
20241205,114900,447810673,1005,1005,1005,1005,1
|
|
20241205,114800,447809668,1005,1005,1005,1005,60
|
|
20241205,114700,447749368,1002,1002,1002,1002,0
|
|
20241205,114600,447749368,1002,1002,1002,1002,30
|
|
20241205,114500,447719308,1002,1005,1005,1002,103
|
|
20241205,114400,447615802,1005,1005,1005,1005,1
|
|
20241205,114300,447614797,1005,1005,1005,1005,162
|
|
20241205,114200,447451987,1005,1005,1005,1005,124
|
|
20241205,114100,447327367,1005,1005,1005,1005,1
|
|
20241205,114000,447326362,1005,1002,1005,1002,144
|
|
20241205,113900,447182068,1005,1005,1005,1005,1
|
|
20241205,113800,447181063,1005,1005,1005,1005,60
|
|
20241205,113700,447120763,1005,1005,1005,1005,328
|
|
20241205,113600,446791123,1005,1002,1005,1002,181
|
|
20241205,113500,446609755,1002,1002,1002,1002,6
|
|
20241205,113400,446603743,1001,1005,1005,1001,450
|
|
20241205,113300,446153053,1001,1001,1001,1001,1143
|
|
20241205,113200,445008910,1001,1002,1005,1001,1921
|
|
20241205,113100,443085208,1005,1005,1005,1005,3
|
|
20241205,113000,443082193,1002,1002,1002,1002,929
|
|
20241205,112900,442151335,1002,1005,1005,1002,3590
|
|
20241205,112800,438551024,1005,1007,1007,1004,1443
|
|
20241205,112700,437100976,1007,1007,1007,1007,0
|
|
20241205,112600,437100976,1007,1007,1007,1007,0
|
|
20241205,112500,437100976,1007,1007,1007,1007,20
|
|
20241205,112400,437080836,1008,1008,1008,1008,60
|
|
20241205,112300,437020356,1008,1008,1008,1008,0
|
|
20241205,112200,437020356,1008,1008,1008,1008,101
|
|
20241205,112100,436918548,1003,1008,1008,1003,704
|
|
20241205,112000,436212213,1007,1007,1007,1007,19
|
|
20241205,111900,436193080,1008,1003,1008,1003,89
|
|
20241205,111800,436103513,1004,1004,1004,1004,179
|
|
20241205,111700,435923797,1005,1008,1008,1005,223
|
|
20241205,111600,435699676,1003,1003,1003,1003,0
|
|
20241205,111500,435699676,1003,1008,1008,1003,94
|
|
20241205,111400,435604959,1008,1008,1008,1008,0
|
|
20241205,111300,435604959,1008,1008,1008,1008,2
|
|
20241205,111200,435602943,1002,1003,1003,1002,733
|
|
20241205,111100,434868476,1008,1008,1008,1008,0
|
|
20241205,111000,434868476,1008,1008,1008,1008,160
|
|
20241205,110900,434707196,1008,1008,1008,1008,0
|
|
20241205,110800,434707196,1008,1008,1008,1008,0
|
|
20241205,110700,434707196,1008,1002,1008,1002,1002
|
|
20241205,110600,433703180,1002,1007,1007,1002,2562
|
|
20241205,110500,431132848,1007,1003,1008,1003,199
|
|
20241205,110400,430932405,1002,1003,1003,1002,108
|
|
20241205,110300,430824152,1003,1009,1009,1003,1840
|
|
20241205,110200,428975433,1009,1006,1009,1006,8
|
|
20241205,110100,428967382,1009,1009,1009,1009,60
|
|
20241205,110000,428906842,1009,1009,1009,1009,1
|
|
20241205,105900,428905833,1009,1006,1009,1006,11
|
|
20241205,105800,428894764,1005,1005,1005,1005,0
|
|
20241205,105700,428894764,1005,1009,1009,1005,1029
|
|
20241205,105600,427856573,1008,1008,1009,1008,164
|
|
20241205,105500,427691160,1009,1009,1009,1009,0
|
|
20241205,105400,427691160,1009,1008,1009,1008,452
|
|
20241205,105300,427235543,1008,1009,1009,1008,5
|
|
20241205,105200,427230501,1004,1009,1009,1004,8705
|
|
20241205,105100,418483823,1009,1006,1010,1006,91
|
|
20241205,105000,418392062,1010,1010,1011,1006,412
|
|
20241205,104900,417976779,1006,1011,1011,1006,141
|
|
20241205,104800,417834520,1011,1008,1011,1005,13982
|
|
20241205,104700,403781049,1009,1009,1009,1009,890
|
|
20241205,104600,402883039,1010,1010,1010,1010,10
|
|
20241205,104500,402872939,1010,1010,1010,1010,8
|
|
20241205,104400,402864859,1010,1010,1010,1010,1
|
|
20241205,104300,402863849,1011,1011,1011,1011,11
|
|
20241205,104200,402852728,1012,1010,1012,1010,264
|
|
20241205,104100,402585584,1011,1004,1011,1004,66
|
|
20241205,104000,402518920,1004,1012,1012,1004,2010
|
|
20241205,103900,400499884,1012,1013,1013,1005,368
|
|
20241205,103800,400128568,1013,1012,1014,1011,4397
|
|
20241205,103700,395683174,1015,1015,1015,1013,79
|
|
20241205,103600,395602993,1015,1015,1015,1011,4733
|
|
20241205,103500,390799010,1015,1015,1015,1015,130
|
|
20241205,103400,390667060,1015,1015,1015,1015,0
|
|
20241205,103300,390667060,1015,1013,1015,1013,6961
|
|
20241205,103200,383604022,1014,1014,1014,1014,0
|
|
20241205,103100,383604022,1014,1011,1014,1011,348
|
|
20241205,103000,383252155,1011,1006,1011,1006,138
|
|
20241205,102900,383112982,1004,1004,1004,1004,4000
|
|
20241205,102800,379096982,1010,1010,1010,1010,112
|
|
20241205,102700,378983862,1011,1011,1011,1011,330
|
|
20241205,102600,378650232,1011,1010,1011,1010,1758
|
|
20241205,102500,376873912,1010,1010,1010,1010,0
|
|
20241205,102400,376873912,1010,1005,1010,1003,2707
|
|
20241205,102300,374154975,1010,1010,1010,1007,982
|
|
20241205,102200,373165912,1007,1010,1010,1007,32
|
|
20241205,102100,373133685,1011,1011,1011,1011,1
|
|
20241205,102000,373132674,1011,1011,1011,1011,1
|
|
20241205,101900,373131663,1008,1009,1009,1008,1300
|
|
20241205,101800,371820263,1011,1009,1011,1009,525
|
|
20241205,101700,371290386,1009,1009,1009,1009,10
|
|
20241205,101600,371280296,1009,1009,1009,1009,1
|
|
20241205,101500,371279287,1009,1009,1009,1009,112
|
|
20241205,101400,371166279,1007,1006,1007,1006,10198
|
|
20241205,101300,360906991,1006,1005,1006,1005,1113
|
|
20241205,101200,359788415,1005,1005,1005,1005,1678
|
|
20241205,101100,358102025,1005,1003,1005,1003,1502
|
|
20241205,101000,356592589,1006,1006,1006,1006,4
|
|
20241205,100900,356588565,1006,1006,1006,1006,0
|
|
20241205,100800,356588565,1006,1004,1006,1000,3322
|
|
20241205,100700,353259336,1004,1002,1004,1001,4239
|
|
20241205,100600,349015157,1005,1005,1005,1005,102
|
|
20241205,100500,348912647,1005,1003,1005,1001,711
|
|
20241205,100400,348200737,1004,1002,1004,1001,6738
|
|
20241205,100300,341444777,1001,1001,1001,1001,732
|
|
20241205,100200,340712045,1002,1005,1006,1002,17115
|
|
20241205,100100,323513269,1006,1005,1006,1005,704
|
|
20241205,100000,322805739,1010,1010,1010,1005,120
|
|
20241205,095900,322684739,1010,1008,1012,1005,20335
|
|
20241205,095800,302221236,1013,1010,1013,1008,1594
|
|
20241205,095700,300613912,1013,1012,1013,1012,58
|
|
20241205,095600,300555177,1012,1013,1013,1012,55
|
|
20241205,095500,300499512,1013,1008,1013,1008,2056
|
|
20241205,095400,298426919,1008,1008,1008,1008,93
|
|
20241205,095300,298333175,1015,1015,1015,1008,1361
|
|
20241205,095200,296959603,1015,1015,1015,1015,10
|
|
20241205,095100,296949453,1009,1015,1016,1009,974
|
|
20241205,095000,295965788,1015,1012,1016,1010,630
|
|
20241205,094900,295328651,1016,1016,1016,1016,1
|
|
20241205,094800,295327635,1016,1016,1016,1016,20
|
|
20241205,094700,295307315,1017,1013,1017,1013,110
|
|
20241205,094600,295195845,1017,1018,1018,1012,105
|
|
20241205,094500,295089462,1018,1017,1018,1011,654
|
|
20241205,094400,294424880,1017,1010,1017,1010,56
|
|
20241205,094300,294367948,1010,1016,1017,1010,1285
|
|
20241205,094200,293068292,1010,1011,1011,1010,131
|
|
20241205,094100,292935882,1011,1011,1012,1011,530
|
|
20241205,094000,292400032,1017,1017,1017,1015,451
|
|
20241205,093900,291941805,1017,1011,1018,1011,1075
|
|
20241205,093800,290850460,1010,1011,1011,1010,2156
|
|
20241205,093700,288672749,1011,1009,1011,1009,3764
|
|
20241205,093600,284874319,1009,1009,1010,1008,3361
|
|
20241205,093500,281485506,1008,1008,1010,1008,3714
|
|
20241205,093400,277739583,1008,1007,1008,1006,57
|
|
20241205,093300,277682219,1007,1008,1008,1006,910
|
|
20241205,093200,276766751,1008,1007,1008,1007,361
|
|
20241205,093100,276402913,1009,1009,1009,1009,124
|
|
20241205,093000,276277797,1010,1009,1010,1009,526
|
|
20241205,092900,275746971,1008,1001,1008,1001,11413
|
|
20241205,092800,264278125,1001,1001,1002,1001,455
|
|
20241205,092700,263822660,1005,1005,1005,1004,1172
|
|
20241205,092600,262645752,1005,1003,1005,1003,720
|
|
20241205,092500,261922844,1003,1003,1004,1003,3284
|
|
20241205,092400,258628862,1000,1000,1002,1000,5059
|
|
20241205,092300,253569846,997,1004,1004,997,131
|
|
20241205,092200,253438539,996,999,1001,996,37203
|
|
20241205,092100,216306811,998,999,999,998,1749
|
|
20241205,092000,214560732,999,999,1001,998,2545
|
|
20241205,091900,212020272,998,1001,1001,998,8812
|
|
20241205,091800,203209575,1001,1004,1004,1000,21626
|
|
20241205,091700,181579414,1001,1005,1005,1001,10385
|
|
20241205,091600,171181240,1005,1006,1006,1002,1313
|
|
20241205,091500,169861904,1006,1001,1006,1001,1291
|
|
20241205,091400,168566803,1006,1007,1007,1002,12602
|
|
20241205,091300,155932777,1007,1007,1007,1002,8583
|
|
20241205,091200,147329307,1002,1002,1007,1001,6726
|
|
20241205,091100,140589790,1008,1007,1010,1002,7678
|
|
20241205,091000,132877756,1010,1011,1013,1010,3524
|
|
20241205,090900,129315855,1011,1010,1012,1010,543
|
|
20241205,090800,128767170,1010,1005,1011,1005,4633
|
|
20241205,090700,124100175,1008,1007,1008,1002,1264
|
|
20241205,090600,122829875,1008,1001,1008,1000,11735
|
|
20241205,090500,111060363,1001,1015,1015,995,48655
|
|
20241205,090400,62287078,1015,1006,1015,1006,2123
|
|
20241205,090300,60140155,1006,1018,1021,1006,15687
|
|
20241205,090200,44213896,1021,1024,1024,1019,8731
|
|
20241205,090100,35299583,1024,1018,1024,1017,3676
|
|
20241205,090000,31554997,1024,1028,1029,1016,30770
|