642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,193900,590539735,1115,1115,1115,1115,3279
|
|
20241203,193800,590539735,1115,1115,1115,1115,0
|
|
20241203,193700,590539735,1115,1115,1115,1115,0
|
|
20241203,193600,590539735,1115,1115,1115,1115,0
|
|
20241203,193500,590539735,1115,1115,1115,1115,0
|
|
20241203,193400,590539735,1115,1115,1115,1115,0
|
|
20241203,193300,590539735,1115,1115,1115,1115,0
|
|
20241203,193200,590539735,1115,1115,1115,1115,0
|
|
20241203,193100,590539735,1115,1115,1115,1115,0
|
|
20241203,193000,590539735,1115,1115,1115,1115,0
|
|
20241203,192900,590539735,1115,1115,1115,1115,0
|
|
20241203,192800,590539735,1115,1115,1115,1115,0
|
|
20241203,192700,590539735,1115,1115,1115,1115,0
|
|
20241203,192600,590539735,1115,1115,1115,1115,0
|
|
20241203,192500,590539735,1115,1115,1115,1115,0
|
|
20241203,192400,590539735,1115,1115,1115,1115,0
|
|
20241203,192300,590539735,1115,1115,1115,1115,0
|
|
20241203,192200,590539735,1115,1115,1115,1115,0
|
|
20241203,192100,590539735,1115,1115,1115,1115,0
|
|
20241203,192000,590539735,1115,1115,1115,1115,0
|
|
20241203,191900,590539735,1115,1115,1115,1115,0
|
|
20241203,191800,590539735,1115,1115,1115,1115,0
|
|
20241203,191700,590539735,1115,1115,1115,1115,0
|
|
20241203,191600,590539735,1115,1115,1115,1115,0
|
|
20241203,191500,590539735,1115,1115,1115,1115,0
|
|
20241203,191400,590539735,1115,1115,1115,1115,0
|
|
20241203,191300,590539735,1115,1115,1115,1115,0
|
|
20241203,191200,590539735,1115,1115,1115,1115,0
|
|
20241203,191100,590539735,1115,1115,1115,1115,0
|
|
20241203,191000,590539735,1115,1115,1115,1115,0
|
|
20241203,190900,590539735,1115,1115,1115,1115,3279
|
|
20241203,190800,590539735,1115,1115,1115,1115,0
|
|
20241203,190700,590539735,1115,1115,1115,1115,0
|
|
20241203,190600,590539735,1115,1115,1115,1115,0
|
|
20241203,190500,590539735,1115,1115,1115,1115,0
|
|
20241203,190400,590539735,1115,1115,1115,1115,0
|
|
20241203,190300,590539735,1115,1115,1115,1115,0
|
|
20241203,190200,590539735,1115,1115,1115,1115,0
|
|
20241203,190100,590539735,1115,1115,1115,1115,0
|
|
20241203,190000,590539735,1115,1115,1115,1115,0
|
|
20241203,185900,590539735,1115,1115,1115,1115,0
|
|
20241203,185800,590539735,1115,1115,1115,1115,0
|
|
20241203,185700,590539735,1115,1115,1115,1115,0
|
|
20241203,185600,590539735,1115,1115,1115,1115,0
|
|
20241203,185500,590539735,1115,1115,1115,1115,0
|
|
20241203,185400,590539735,1115,1115,1115,1115,0
|
|
20241203,185300,590539735,1115,1115,1115,1115,0
|
|
20241203,185200,590539735,1115,1115,1115,1115,0
|
|
20241203,185100,590539735,1115,1115,1115,1115,0
|
|
20241203,185000,590539735,1115,1115,1115,1115,0
|
|
20241203,184900,590539735,1115,1115,1115,1115,0
|
|
20241203,184800,590539735,1115,1115,1115,1115,0
|
|
20241203,184700,590539735,1115,1115,1115,1115,0
|
|
20241203,184600,590539735,1115,1115,1115,1115,0
|
|
20241203,184500,590539735,1115,1115,1115,1115,0
|
|
20241203,184400,590539735,1115,1115,1115,1115,0
|
|
20241203,184300,590539735,1115,1115,1115,1115,0
|
|
20241203,184200,590539735,1115,1115,1115,1115,0
|
|
20241203,184100,590539735,1115,1115,1115,1115,0
|
|
20241203,184000,590539735,1115,1115,1115,1115,0
|
|
20241203,183900,590539735,1115,1115,1115,1115,3279
|
|
20241203,183800,590539735,1115,1115,1115,1115,0
|
|
20241203,183700,590539735,1115,1115,1115,1115,0
|
|
20241203,183600,590539735,1115,1115,1115,1115,0
|
|
20241203,183500,590539735,1115,1115,1115,1115,0
|
|
20241203,183400,590539735,1115,1115,1115,1115,0
|
|
20241203,183300,590539735,1115,1115,1115,1115,0
|
|
20241203,183200,590539735,1115,1115,1115,1115,0
|
|
20241203,183100,590539735,1115,1115,1115,1115,0
|
|
20241203,183000,590539735,1115,1115,1115,1115,0
|
|
20241203,182900,590539735,1115,1115,1115,1115,0
|
|
20241203,182800,590539735,1115,1115,1115,1115,0
|
|
20241203,182700,590539735,1115,1115,1115,1115,0
|
|
20241203,182600,590539735,1115,1115,1115,1115,0
|
|
20241203,182500,590539735,1115,1115,1115,1115,0
|
|
20241203,182400,590539735,1115,1115,1115,1115,0
|
|
20241203,182300,590539735,1115,1115,1115,1115,0
|
|
20241203,182200,590539735,1115,1115,1115,1115,0
|
|
20241203,182100,590539735,1115,1115,1115,1115,0
|
|
20241203,182000,590539735,1115,1115,1115,1115,0
|
|
20241203,181900,590539735,1115,1115,1115,1115,0
|
|
20241203,181800,590539735,1115,1115,1115,1115,0
|
|
20241203,181700,590539735,1115,1115,1115,1115,0
|
|
20241203,181600,590539735,1115,1115,1115,1115,0
|
|
20241203,181500,590539735,1115,1115,1115,1115,0
|
|
20241203,181400,590539735,1115,1115,1115,1115,0
|
|
20241203,181300,590539735,1115,1115,1115,1115,0
|
|
20241203,181200,590539735,1115,1115,1115,1115,0
|
|
20241203,181100,590539735,1115,1115,1115,1115,0
|
|
20241203,181000,590539735,1115,1115,1115,1115,0
|
|
20241203,180900,590539735,1115,1115,1115,1115,3279
|
|
20241203,180800,590539735,1115,1115,1115,1115,0
|
|
20241203,180700,590539735,1115,1115,1115,1115,0
|
|
20241203,180600,590539735,1115,1115,1115,1115,0
|
|
20241203,180500,590539735,1115,1115,1115,1115,0
|
|
20241203,180400,590539735,1115,1115,1115,1115,0
|
|
20241203,180300,590539735,1115,1115,1115,1115,0
|
|
20241203,180200,590539735,1115,1115,1115,1115,0
|
|
20241203,180100,590539735,1115,1115,1115,1115,0
|
|
20241203,180000,590539735,1115,1115,1115,1115,0
|
|
20241203,175900,590539735,1115,1115,1115,1115,0
|
|
20241203,175800,590539735,1115,1115,1115,1115,0
|
|
20241203,175700,590539735,1115,1115,1115,1115,0
|
|
20241203,175600,590539735,1115,1115,1115,1115,0
|
|
20241203,175500,590539735,1115,1115,1115,1115,0
|
|
20241203,175400,590539735,1115,1115,1115,1115,0
|
|
20241203,175300,590539735,1115,1115,1115,1115,0
|
|
20241203,175200,590539735,1115,1115,1115,1115,0
|
|
20241203,175100,590539735,1115,1115,1115,1115,0
|
|
20241203,175000,590539735,1115,1115,1115,1115,0
|
|
20241203,174900,590539735,1115,1115,1115,1115,0
|
|
20241203,174800,590539735,1115,1115,1115,1115,0
|
|
20241203,174700,590539735,1115,1115,1115,1115,0
|
|
20241203,174600,590539735,1115,1115,1115,1115,0
|
|
20241203,174500,590539735,1115,1115,1115,1115,0
|
|
20241203,174400,590539735,1115,1115,1115,1115,0
|
|
20241203,174300,590539735,1115,1115,1115,1115,0
|
|
20241203,174200,590539735,1115,1115,1115,1115,0
|
|
20241203,174100,590539735,1115,1115,1115,1115,0
|
|
20241203,174000,590539735,1115,1115,1115,1115,0
|
|
20241203,173900,590539735,1115,1115,1115,1115,3279
|
|
20241203,173800,590539735,1115,1115,1115,1115,0
|
|
20241203,173700,590539735,1115,1115,1115,1115,0
|
|
20241203,173600,590539735,1115,1115,1115,1115,0
|
|
20241203,173500,590539735,1115,1115,1115,1115,0
|
|
20241203,173400,590539735,1115,1115,1115,1115,0
|
|
20241203,173300,590539735,1115,1115,1115,1115,0
|
|
20241203,173200,590539735,1115,1115,1115,1115,0
|
|
20241203,173100,590539735,1115,1115,1115,1115,0
|
|
20241203,173000,590539735,1115,1115,1115,1115,0
|
|
20241203,172900,590539735,1115,1115,1115,1115,0
|
|
20241203,172800,590539735,1115,1115,1115,1115,0
|
|
20241203,172700,590539735,1115,1115,1115,1115,0
|
|
20241203,172600,590539735,1115,1115,1115,1115,0
|
|
20241203,172500,590539735,1115,1115,1115,1115,0
|
|
20241203,172400,590539735,1115,1115,1115,1115,0
|
|
20241203,172300,590539735,1115,1115,1115,1115,0
|
|
20241203,172200,590539735,1115,1115,1115,1115,0
|
|
20241203,172100,590539735,1115,1115,1115,1115,0
|
|
20241203,172000,590539735,1115,1115,1115,1115,0
|
|
20241203,171900,590539735,1115,1115,1115,1115,0
|
|
20241203,171800,590539735,1115,1115,1115,1115,0
|
|
20241203,171700,590539735,1115,1115,1115,1115,0
|
|
20241203,171600,590539735,1115,1115,1115,1115,0
|
|
20241203,171500,590539735,1115,1115,1115,1115,0
|
|
20241203,171400,590539735,1115,1115,1115,1115,0
|
|
20241203,171300,590539735,1115,1115,1115,1115,0
|
|
20241203,171200,590539735,1115,1115,1115,1115,0
|
|
20241203,171100,590539735,1115,1115,1115,1115,0
|
|
20241203,171000,590539735,1115,1115,1115,1115,0
|
|
20241203,170900,590539735,1115,1115,1115,1115,3279
|
|
20241203,170800,590539735,1115,1115,1115,1115,0
|
|
20241203,170700,590539735,1115,1115,1115,1115,0
|
|
20241203,170600,590539735,1115,1115,1115,1115,0
|
|
20241203,170500,590539735,1115,1115,1115,1115,0
|
|
20241203,170400,590539735,1115,1115,1115,1115,0
|
|
20241203,170300,590539735,1115,1115,1115,1115,0
|
|
20241203,170200,590539735,1115,1115,1115,1115,0
|
|
20241203,170100,590539735,1115,1115,1115,1115,0
|
|
20241203,170000,590539735,1115,1115,1115,1115,0
|
|
20241203,165900,590539735,1115,1115,1115,1115,0
|
|
20241203,165800,590539735,1115,1115,1115,1115,0
|
|
20241203,165700,590539735,1115,1115,1115,1115,0
|
|
20241203,165600,590539735,1115,1115,1115,1115,0
|
|
20241203,165500,590539735,1115,1115,1115,1115,0
|
|
20241203,165400,590539735,1115,1115,1115,1115,0
|
|
20241203,165300,590539735,1115,1115,1115,1115,0
|
|
20241203,165200,590539735,1115,1115,1115,1115,0
|
|
20241203,165100,590539735,1115,1115,1115,1115,0
|
|
20241203,165000,590539735,1115,1115,1115,1115,0
|
|
20241203,164900,590539735,1115,1115,1115,1115,0
|
|
20241203,164800,590539735,1115,1115,1115,1115,0
|
|
20241203,164700,590539735,1115,1115,1115,1115,0
|
|
20241203,164600,590539735,1115,1115,1115,1115,0
|
|
20241203,164500,590539735,1115,1115,1115,1115,0
|
|
20241203,164400,590539735,1115,1115,1115,1115,0
|
|
20241203,164300,590539735,1115,1115,1115,1115,0
|
|
20241203,164200,590539735,1115,1115,1115,1115,0
|
|
20241203,164100,590539735,1115,1115,1115,1115,0
|
|
20241203,164000,590539735,1115,1115,1115,1115,0
|
|
20241203,163900,590539735,1115,1115,1115,1115,3279
|
|
20241203,163800,590539735,1115,1115,1115,1115,0
|
|
20241203,163700,590539735,1115,1115,1115,1115,0
|
|
20241203,163600,590539735,1115,1115,1115,1115,0
|
|
20241203,163500,590539735,1115,1115,1115,1115,0
|
|
20241203,163400,590539735,1115,1115,1115,1115,0
|
|
20241203,163300,590539735,1115,1115,1115,1115,0
|
|
20241203,163200,590539735,1115,1115,1115,1115,0
|
|
20241203,163100,590539735,1115,1115,1115,1115,0
|
|
20241203,163000,590539735,1115,1115,1115,1115,0
|
|
20241203,162900,590539735,1115,1115,1115,1115,0
|
|
20241203,162800,590539735,1115,1115,1115,1115,0
|
|
20241203,162700,590539735,1115,1115,1115,1115,0
|
|
20241203,162600,590539735,1115,1115,1115,1115,0
|
|
20241203,162500,590539735,1115,1115,1115,1115,0
|
|
20241203,162400,590539735,1115,1115,1115,1115,0
|
|
20241203,162300,590539735,1115,1115,1115,1115,0
|
|
20241203,162200,590539735,1115,1115,1115,1115,0
|
|
20241203,162100,590539735,1115,1115,1115,1115,0
|
|
20241203,162000,590539735,1115,1115,1115,1115,0
|
|
20241203,161900,590539735,1115,1115,1115,1115,0
|
|
20241203,161800,590539735,1115,1115,1115,1115,0
|
|
20241203,161700,590539735,1115,1115,1115,1115,0
|
|
20241203,161600,590539735,1115,1115,1115,1115,0
|
|
20241203,161500,590539735,1115,1115,1115,1115,0
|
|
20241203,161400,590539735,1115,1115,1115,1115,0
|
|
20241203,161300,590539735,1115,1115,1115,1115,0
|
|
20241203,161200,590539735,1115,1115,1115,1115,0
|
|
20241203,161100,590539735,1115,1115,1115,1115,0
|
|
20241203,161000,590539735,1115,1115,1115,1115,0
|
|
20241203,160900,590539735,1115,1115,1115,1115,3279
|
|
20241203,160800,590539735,1115,1115,1115,1115,0
|
|
20241203,160700,590539735,1115,1115,1115,1115,0
|
|
20241203,160600,590539735,1115,1115,1115,1115,0
|
|
20241203,160500,590539735,1115,1115,1115,1115,0
|
|
20241203,160400,590539735,1115,1115,1115,1115,0
|
|
20241203,160300,590539735,1115,1115,1115,1115,0
|
|
20241203,160200,590539735,1115,1115,1115,1115,0
|
|
20241203,160100,590539735,1115,1115,1115,1115,0
|
|
20241203,160000,590539735,1115,1115,1115,1115,0
|
|
20241203,155900,590539735,1115,1115,1115,1115,0
|
|
20241203,155800,590539735,1115,1115,1115,1115,0
|
|
20241203,155700,590539735,1115,1115,1115,1115,0
|
|
20241203,155600,590539735,1115,1115,1115,1115,0
|
|
20241203,155500,590539735,1115,1115,1115,1115,0
|
|
20241203,155400,590539735,1115,1115,1115,1115,0
|
|
20241203,155300,590539735,1115,1115,1115,1115,0
|
|
20241203,155200,590539735,1115,1115,1115,1115,0
|
|
20241203,155100,590539735,1115,1115,1115,1115,0
|
|
20241203,155000,590539735,1115,1115,1115,1115,0
|
|
20241203,154900,590539735,1115,1115,1115,1115,0
|
|
20241203,154800,590539735,1115,1115,1115,1115,0
|
|
20241203,154700,590539735,1115,1115,1115,1115,0
|
|
20241203,154600,590539735,1115,1115,1115,1115,0
|
|
20241203,154500,590539735,1115,1115,1115,1115,0
|
|
20241203,154400,590539735,1115,1115,1115,1115,0
|
|
20241203,154300,590539735,1115,1115,1115,1115,0
|
|
20241203,154200,590539735,1115,1115,1115,1115,0
|
|
20241203,154100,590539735,1115,1115,1115,1115,0
|
|
20241203,154000,590539735,1115,1115,1115,1115,0
|
|
20241203,153900,590539735,1115,1115,1115,1115,3279
|
|
20241203,153800,590539735,1115,1115,1115,1115,0
|
|
20241203,153700,590539735,1115,1115,1115,1115,0
|
|
20241203,153600,590539735,1115,1115,1115,1115,0
|
|
20241203,153500,590539735,1115,1115,1115,1115,0
|
|
20241203,153400,590539735,1115,1115,1115,1115,0
|
|
20241203,153300,590539735,1115,1115,1115,1115,0
|
|
20241203,153200,590539735,1115,1115,1115,1115,0
|
|
20241203,153100,590539735,1115,1115,1115,1115,0
|
|
20241203,153000,590539735,1115,1115,1115,1115,3279
|
|
20241203,152900,586883650,1115,1115,1115,1115,0
|
|
20241203,152800,586883650,1115,1115,1115,1115,0
|
|
20241203,152700,586883650,1115,1115,1115,1115,0
|
|
20241203,152600,586883650,1115,1115,1115,1115,0
|
|
20241203,152500,586883650,1115,1115,1115,1115,0
|
|
20241203,152400,586883650,1115,1115,1115,1115,0
|
|
20241203,152300,586883650,1115,1115,1115,1115,0
|
|
20241203,152200,586883650,1115,1115,1115,1115,0
|
|
20241203,152100,586883650,1115,1115,1115,1115,0
|
|
20241203,152000,586883650,1115,1115,1115,1115,0
|
|
20241203,151900,586883650,1115,1112,1115,1111,365
|
|
20241203,151800,586477859,1116,1116,1116,1112,12
|
|
20241203,151700,586464507,1113,1114,1116,1112,469
|
|
20241203,151600,585942589,1114,1114,1114,1114,1
|
|
20241203,151500,585941475,1113,1113,1113,1113,0
|
|
20241203,151400,585941475,1113,1114,1114,1113,116
|
|
20241203,151300,585812337,1114,1118,1118,1114,17
|
|
20241203,151200,585793395,1113,1118,1118,1113,118
|
|
20241203,151100,585662056,1114,1114,1114,1114,19
|
|
20241203,151000,585640890,1115,1117,1117,1115,1328
|
|
20241203,150900,584157516,1118,1118,1118,1118,0
|
|
20241203,150800,584157516,1118,1117,1118,1113,5669
|
|
20241203,150700,577826784,1118,1116,1118,1116,2
|
|
20241203,150600,577824550,1114,1114,1114,1114,0
|
|
20241203,150500,577824550,1114,1114,1114,1114,0
|
|
20241203,150400,577824550,1114,1116,1116,1113,1139
|
|
20241203,150300,576554647,1115,1115,1115,1115,1238
|
|
20241203,150200,575174277,1115,1115,1115,1115,1
|
|
20241203,150100,575173162,1112,1115,1115,1112,911
|
|
20241203,150000,574160097,1111,1112,1112,1111,20
|
|
20241203,145900,574137859,1111,1110,1111,1110,4463
|
|
20241203,145800,569181960,1110,1110,1110,1110,4000
|
|
20241203,145700,564741960,1105,1105,1105,1105,0
|
|
20241203,145600,564741960,1105,1105,1105,1105,18
|
|
20241203,145500,564722070,1105,1108,1109,1105,1547
|
|
20241203,145400,563006691,1107,1109,1109,1107,166
|
|
20241203,145300,562822709,1107,1110,1110,1107,38
|
|
20241203,145200,562780583,1108,1106,1110,1106,259
|
|
20241203,145100,562493583,1110,1110,1110,1110,0
|
|
20241203,145000,562493583,1110,1110,1110,1110,0
|
|
20241203,144900,562493583,1110,1110,1110,1110,0
|
|
20241203,144800,562493583,1110,1110,1110,1110,0
|
|
20241203,144700,562493583,1110,1110,1110,1110,2
|
|
20241203,144600,562491363,1104,1104,1104,1104,0
|
|
20241203,144500,562491363,1104,1105,1105,1104,5200
|
|
20241203,144400,556750541,1105,1105,1105,1105,21
|
|
20241203,144300,556727336,1110,1105,1110,1105,4882
|
|
20241203,144200,551319752,1105,1105,1105,1105,128
|
|
20241203,144100,551178312,1105,1104,1105,1104,1128
|
|
20241203,144000,549932967,1104,1104,1104,1104,1905
|
|
20241203,143900,547829847,1105,1104,1105,1104,901
|
|
20241203,143800,546835138,1105,1105,1105,1105,156
|
|
20241203,143700,546662758,1104,1102,1104,1102,3120
|
|
20241203,143600,543218478,1102,1102,1102,1102,900
|
|
20241203,143500,542226678,1100,1099,1100,1099,17179
|
|
20241203,143400,523330149,1099,1099,1099,1099,129
|
|
20241203,143300,523188378,1099,1098,1099,1098,9649
|
|
20241203,143200,512584276,1098,1098,1098,1098,2142
|
|
20241203,143100,510232360,1098,1098,1098,1098,18
|
|
20241203,143000,510212596,1096,1096,1096,1096,0
|
|
20241203,142900,510212596,1096,1096,1096,1096,0
|
|
20241203,142800,510212596,1096,1097,1097,1096,1700
|
|
20241203,142700,508349378,1095,1095,1095,1095,0
|
|
20241203,142600,508349378,1095,1095,1095,1095,0
|
|
20241203,142500,508349378,1095,1096,1096,1095,29
|
|
20241203,142400,508317605,1095,1095,1095,1095,51
|
|
20241203,142300,508261760,1095,1095,1095,1095,0
|
|
20241203,142200,508261760,1095,1095,1095,1095,0
|
|
20241203,142100,508261760,1095,1095,1095,1095,1997
|
|
20241203,142000,506075045,1095,1096,1096,1095,18003
|
|
20241203,141900,486361708,1095,1095,1095,1095,0
|
|
20241203,141800,486361708,1095,1095,1095,1095,0
|
|
20241203,141700,486361708,1095,1095,1095,1095,300
|
|
20241203,141600,486033208,1096,1096,1096,1096,4
|
|
20241203,141500,486028824,1096,1095,1096,1095,1347
|
|
20241203,141400,484553823,1096,1096,1096,1096,0
|
|
20241203,141300,484553823,1096,1096,1096,1096,0
|
|
20241203,141200,484553823,1096,1096,1096,1096,18
|
|
20241203,141100,484534095,1096,1096,1096,1096,0
|
|
20241203,141000,484534095,1096,1096,1096,1096,0
|
|
20241203,140900,484534095,1096,1096,1096,1096,0
|
|
20241203,140800,484534095,1096,1096,1096,1096,18
|
|
20241203,140700,484514367,1095,1095,1095,1095,2000
|
|
20241203,140600,482324367,1096,1096,1096,1096,18
|
|
20241203,140500,482304639,1095,1096,1096,1095,3010
|
|
20241203,140400,479008679,1096,1095,1096,1095,119
|
|
20241203,140300,478878256,1096,1096,1096,1096,2
|
|
20241203,140200,478876064,1096,1096,1096,1096,0
|
|
20241203,140100,478876064,1096,1096,1096,1096,300
|
|
20241203,140000,478547264,1095,1096,1096,1095,1285
|
|
20241203,135900,477139152,1096,1096,1096,1096,5239
|
|
20241203,135800,471397208,1097,1097,1097,1097,26
|
|
20241203,135700,471368686,1097,1097,1097,1097,31
|
|
20241203,135600,471334679,1097,1097,1097,1097,18
|
|
20241203,135500,471314933,1096,1096,1096,1096,0
|
|
20241203,135400,471314933,1096,1098,1098,1096,4753
|
|
20241203,135300,466103651,1097,1097,1097,1097,0
|
|
20241203,135200,466103651,1097,1098,1098,1097,131
|
|
20241203,135100,465959941,1098,1098,1098,1098,18
|
|
20241203,135000,465940177,1098,1100,1100,1098,2018
|
|
20241203,134900,463720413,1100,1099,1100,1099,308
|
|
20241203,134800,463381614,1100,1100,1100,1100,0
|
|
20241203,134700,463381614,1100,1100,1100,1100,1
|
|
20241203,134600,463380514,1096,1096,1096,1096,0
|
|
20241203,134500,463380514,1096,1097,1097,1096,15084
|
|
20241203,134400,446848445,1097,1097,1097,1097,18
|
|
20241203,134300,446828699,1097,1097,1097,1097,1
|
|
20241203,134200,446827602,1097,1097,1097,1097,0
|
|
20241203,134100,446827602,1097,1097,1097,1097,0
|
|
20241203,134000,446827602,1097,1097,1097,1097,0
|
|
20241203,133900,446827602,1097,1097,1097,1097,19
|
|
20241203,133800,446806759,1097,1097,1097,1097,18
|
|
20241203,133700,446787013,1096,1097,1097,1096,86
|
|
20241203,133600,446692720,1097,1096,1097,1096,1035
|
|
20241203,133500,445558098,1097,1097,1097,1097,500
|
|
20241203,133400,445009598,1097,1100,1100,1097,2001
|
|
20241203,133300,442814498,1100,1100,1100,1100,1
|
|
20241203,133200,442813398,1097,1097,1097,1096,1401
|
|
20241203,133100,441276621,1097,1097,1097,1097,18
|
|
20241203,133000,441256875,1100,1100,1100,1100,2228
|
|
20241203,132900,438806075,1097,1098,1098,1097,2370
|
|
20241203,132800,436204019,1098,1098,1098,1098,1000
|
|
20241203,132700,435106019,1098,1098,1098,1098,0
|
|
20241203,132600,435106019,1098,1098,1098,1098,1000
|
|
20241203,132500,434008019,1096,1096,1096,1096,0
|
|
20241203,132400,434008019,1096,1096,1096,1096,1766
|
|
20241203,132300,432072483,1096,1096,1096,1096,0
|
|
20241203,132200,432072483,1096,1096,1096,1096,0
|
|
20241203,132100,432072483,1096,1096,1096,1096,23
|
|
20241203,132000,432047275,1096,1096,1096,1096,811
|
|
20241203,131900,431158419,1096,1096,1096,1096,10
|
|
20241203,131800,431147459,1096,1096,1096,1096,0
|
|
20241203,131700,431147459,1096,1096,1096,1096,55
|
|
20241203,131600,431087179,1096,1096,1096,1095,2654
|
|
20241203,131500,428180495,1096,1096,1096,1096,54
|
|
20241203,131400,428121311,1095,1096,1096,1095,657
|
|
20241203,131300,427401746,1096,1096,1096,1096,2000
|
|
20241203,131200,425209746,1096,1096,1096,1095,27333
|
|
20241203,131100,395276536,1097,1097,1097,1097,0
|
|
20241203,131000,395276536,1097,1097,1097,1097,0
|
|
20241203,130900,395276536,1097,1097,1097,1097,0
|
|
20241203,130800,395276536,1097,1097,1097,1097,0
|
|
20241203,130700,395276536,1097,1097,1097,1097,18
|
|
20241203,130600,395256790,1099,1099,1099,1099,1
|
|
20241203,130500,395255691,1097,1097,1097,1097,101
|
|
20241203,130400,395144894,1100,1100,1100,1100,28
|
|
20241203,130300,395114094,1097,1097,1097,1097,18
|
|
20241203,130200,395094348,1096,1096,1096,1096,0
|
|
20241203,130100,395094348,1096,1096,1096,1096,15
|
|
20241203,130000,395077908,1096,1097,1097,1096,2630
|
|
20241203,125900,392195409,1096,1096,1096,1096,0
|
|
20241203,125800,392195409,1096,1096,1096,1096,0
|
|
20241203,125700,392195409,1096,1096,1096,1096,10
|
|
20241203,125600,392184449,1096,1096,1096,1096,1
|
|
20241203,125500,392183353,1095,1100,1100,1094,1197
|
|
20241203,125400,390873029,1100,1100,1100,1100,1
|
|
20241203,125300,390871929,1100,1100,1100,1100,20
|
|
20241203,125200,390849929,1093,1096,1099,1093,672
|
|
20241203,125100,390112612,1096,1096,1096,1096,0
|
|
20241203,125000,390112612,1096,1092,1096,1091,2705
|
|
20241203,124900,387158353,1092,1095,1095,1092,9691
|
|
20241203,124800,376559381,1096,1097,1099,1096,1094
|
|
20241203,124700,375360086,1097,1097,1097,1097,15
|
|
20241203,124600,375343631,1096,1097,1097,1096,11125
|
|
20241203,124500,363150506,1097,1097,1097,1096,4018
|
|
20241203,124400,358742761,1097,1097,1097,1097,0
|
|
20241203,124300,358742761,1097,1097,1097,1097,0
|
|
20241203,124200,358742761,1097,1099,1099,1097,963
|
|
20241203,124100,357685347,1098,1099,1099,1098,46
|
|
20241203,124000,357634829,1099,1099,1099,1099,2
|
|
20241203,123900,357632631,1098,1098,1098,1098,100
|
|
20241203,123800,357522831,1098,1098,1098,1098,1000
|
|
20241203,123700,356424831,1098,1100,1100,1098,2461
|
|
20241203,123600,353720787,1100,1100,1100,1100,0
|
|
20241203,123500,353720787,1100,1100,1100,1100,0
|
|
20241203,123400,353720787,1100,1100,1100,1100,1500
|
|
20241203,123300,352070787,1100,1100,1100,1097,3437
|
|
20241203,123200,348293824,1106,1106,1106,1106,6
|
|
20241203,123100,348287188,1101,1100,1101,1100,287
|
|
20241203,123000,347971401,1101,1101,1101,1101,1
|
|
20241203,122900,347970300,1100,1100,1100,1100,137
|
|
20241203,122800,347819600,1100,1100,1106,1100,56
|
|
20241203,122700,347757994,1099,1099,1099,1099,0
|
|
20241203,122600,347757994,1099,1099,1099,1099,81
|
|
20241203,122500,347668975,1098,1099,1099,1098,67
|
|
20241203,122400,347595408,1099,1099,1099,1099,18
|
|
20241203,122300,347575626,1099,1098,1099,1098,176
|
|
20241203,122200,347382350,1098,1098,1098,1098,18
|
|
20241203,122100,347362586,1097,1100,1101,1097,28191
|
|
20241203,122000,316409024,1101,1100,1101,1100,1019
|
|
20241203,121900,315288105,1100,1100,1100,1100,0
|
|
20241203,121800,315288105,1100,1101,1101,1100,6847
|
|
20241203,121700,307752880,1102,1102,1102,1102,131
|
|
20241203,121600,307608518,1102,1102,1105,1102,2236
|
|
20241203,121500,305138500,1102,1103,1103,1102,134
|
|
20241203,121400,304990749,1103,1103,1103,1103,18
|
|
20241203,121300,304970895,1102,1102,1102,1102,0
|
|
20241203,121200,304970895,1102,1102,1102,1102,1
|
|
20241203,121100,304969793,1102,1102,1102,1102,23
|
|
20241203,121000,304944447,1102,1102,1102,1102,500
|
|
20241203,120900,304393447,1101,1101,1101,1100,656
|
|
20241203,120800,303671192,1101,1101,1101,1101,0
|
|
20241203,120700,303671192,1101,1101,1101,1101,18
|
|
20241203,120600,303651374,1101,1101,1101,1101,977
|
|
20241203,120500,302575697,1101,1101,1101,1101,18
|
|
20241203,120400,302555879,1100,1100,1100,1100,370
|
|
20241203,120300,302148879,1101,1102,1102,1101,4543
|
|
20241203,120200,297147011,1102,1106,1106,1102,5379
|
|
20241203,120100,291214271,1104,1103,1104,1103,115
|
|
20241203,120000,291087408,1104,1104,1105,1104,68
|
|
20241203,115900,291012332,1105,1105,1105,1104,82
|
|
20241203,115800,290921740,1104,1104,1104,1104,0
|
|
20241203,115700,290921740,1104,1104,1104,1104,518
|
|
20241203,115600,290349868,1104,1103,1104,1103,1036
|
|
20241203,115500,289207124,1103,1103,1103,1103,18
|
|
20241203,115400,289187270,1103,1103,1103,1103,2205
|
|
20241203,115300,286755155,1103,1103,1103,1103,0
|
|
20241203,115200,286755155,1103,1104,1104,1103,4748
|
|
20241203,115100,281518093,1105,1103,1105,1103,300
|
|
20241203,115000,281186993,1104,1104,1104,1104,2000
|
|
20241203,114900,278978993,1105,1104,1105,1104,4369
|
|
20241203,114800,274155142,1105,1106,1106,1104,3254
|
|
20241203,114700,270560651,1106,1106,1106,1106,1100
|
|
20241203,114600,269344051,1105,1105,1105,1105,0
|
|
20241203,114500,269344051,1105,1105,1105,1105,0
|
|
20241203,114400,269344051,1105,1106,1106,1105,2142
|
|
20241203,114300,266975123,1110,1110,1110,1110,0
|
|
20241203,114200,266975123,1110,1106,1110,1106,19
|
|
20241203,114100,266954105,1105,1105,1105,1105,18
|
|
20241203,114000,266934215,1104,1104,1104,1104,0
|
|
20241203,113900,266934215,1104,1104,1104,1104,0
|
|
20241203,113800,266934215,1104,1104,1104,1104,1000
|
|
20241203,113700,265830215,1102,1102,1102,1102,0
|
|
20241203,113600,265830215,1102,1102,1102,1102,0
|
|
20241203,113500,265830215,1102,1106,1106,1102,3809
|
|
20241203,113400,261623505,1111,1106,1111,1106,19
|
|
20241203,113300,261602486,1111,1111,1111,1111,50
|
|
20241203,113200,261546936,1112,1112,1112,1112,0
|
|
20241203,113100,261546936,1112,1108,1112,1108,3500
|
|
20241203,113000,257667400,1106,1106,1106,1106,18
|
|
20241203,112900,257647492,1109,1109,1109,1109,10
|
|
20241203,112800,257636402,1109,1109,1109,1109,0
|
|
20241203,112700,257636402,1109,1109,1109,1109,50
|
|
20241203,112600,257580952,1109,1109,1109,1109,1
|
|
20241203,112500,257579843,1105,1104,1105,1104,1162
|
|
20241203,112400,256295851,1103,1103,1103,1103,0
|
|
20241203,112300,256295851,1103,1103,1103,1103,45
|
|
20241203,112200,256246216,1103,1103,1103,1103,0
|
|
20241203,112100,256246216,1103,1103,1103,1103,37
|
|
20241203,112000,256205405,1100,1102,1102,1100,389
|
|
20241203,111900,255777221,1103,1102,1103,1102,475
|
|
20241203,111800,255253714,1102,1100,1102,1100,296
|
|
20241203,111700,254928072,1100,1102,1102,1100,641
|
|
20241203,111600,254222948,1102,1102,1102,1102,1
|
|
20241203,111500,254221846,1099,1100,1100,1099,100
|
|
20241203,111400,254111928,1099,1099,1099,1099,0
|
|
20241203,111300,254111928,1099,1101,1101,1099,2500
|
|
20241203,111200,251364372,1101,1102,1102,1101,155
|
|
20241203,111100,251193567,1102,1100,1102,1100,23
|
|
20241203,111000,251168223,1102,1113,1113,1098,31094
|
|
20241203,110900,216996044,1104,1104,1113,1102,2072
|
|
20241203,110800,214711542,1103,1103,1103,1103,0
|
|
20241203,110700,214711542,1103,1105,1105,1103,1342
|
|
20241203,110600,213230780,1104,1104,1104,1104,0
|
|
20241203,110500,213230780,1104,1106,1106,1104,772
|
|
20241203,110400,212376952,1104,1106,1106,1104,2000
|
|
20241203,110300,210168303,1105,1106,1106,1105,1683
|
|
20241203,110200,208308488,1106,1106,1106,1106,89
|
|
20241203,110100,208210054,1105,1105,1105,1105,0
|
|
20241203,110000,208210054,1105,1105,1105,1105,1100
|
|
20241203,105900,206994554,1110,1110,1110,1110,20
|
|
20241203,105800,206972354,1110,1110,1110,1110,0
|
|
20241203,105700,206972354,1110,1110,1110,1110,5
|
|
20241203,105600,206966804,1110,1110,1110,1110,0
|
|
20241203,105500,206966804,1110,1105,1113,1105,12
|
|
20241203,105400,206953486,1105,1105,1105,1105,0
|
|
20241203,105300,206953486,1105,1105,1105,1105,0
|
|
20241203,105200,206953486,1105,1114,1114,1105,88
|
|
20241203,105100,206855463,1114,1114,1114,1114,0
|
|
20241203,105000,206855463,1114,1114,1114,1114,5
|
|
20241203,104900,206849893,1103,1103,1114,1103,3
|
|
20241203,104800,206846573,1103,1115,1115,1103,1819
|
|
20241203,104700,204837635,1105,1105,1105,1105,0
|
|
20241203,104600,204837635,1105,1115,1115,1105,14
|
|
20241203,104500,204822094,1105,1105,1115,1105,12
|
|
20241203,104400,204808774,1115,1115,1115,1106,1040
|
|
20241203,104300,203658462,1106,1106,1115,1106,11
|
|
20241203,104200,203646237,1114,1115,1115,1106,3
|
|
20241203,104100,203642902,1106,1119,1119,1106,52
|
|
20241203,104000,203584927,1119,1119,1119,1119,1
|
|
20241203,103900,203583808,1108,1108,1108,1108,20
|
|
20241203,103800,203561648,1119,1108,1119,1108,2
|
|
20241203,103700,203559421,1105,1108,1108,1105,3314
|
|
20241203,103600,199894955,1119,1119,1119,1119,0
|
|
20241203,103500,199894955,1119,1119,1119,1119,1
|
|
20241203,103400,199893836,1108,1108,1108,1108,2
|
|
20241203,103300,199891620,1119,1119,1119,1119,1
|
|
20241203,103200,199890501,1108,1109,1109,1108,58
|
|
20241203,103100,199826197,1109,1109,1109,1109,100
|
|
20241203,103000,199715297,1119,1119,1119,1119,41
|
|
20241203,102900,199669418,1107,1108,1108,1107,4603
|
|
20241203,102800,194570194,1108,1108,1108,1108,108
|
|
20241203,102700,194450530,1108,1108,1108,1108,1192
|
|
20241203,102600,193129794,1108,1108,1108,1108,370
|
|
20241203,102500,192719834,1108,1108,1108,1108,1
|
|
20241203,102400,192718726,1106,1106,1106,1106,34
|
|
20241203,102300,192681122,1106,1108,1108,1106,497
|
|
20241203,102200,192131438,1108,1106,1108,1106,188
|
|
20241203,102100,191923506,1106,1104,1106,1104,307
|
|
20241203,102000,191584296,1106,1103,1106,1103,1747
|
|
20241203,101900,189657303,1103,1103,1104,1103,3245
|
|
20241203,101800,186078041,1103,1103,1103,1100,1255
|
|
20241203,101700,184697526,1101,1104,1106,1101,12036
|
|
20241203,101600,171424527,1105,1106,1106,1105,46
|
|
20241203,101500,171373669,1106,1106,1106,1106,0
|
|
20241203,101400,171373669,1106,1106,1106,1103,89
|
|
20241203,101300,171275475,1104,1104,1106,1104,117
|
|
20241203,101200,171146305,1103,1103,1103,1103,84
|
|
20241203,101100,171053653,1103,1103,1104,1103,74
|
|
20241203,101000,170972030,1106,1106,1106,1106,3
|
|
20241203,100900,170968712,1106,1106,1106,1106,6
|
|
20241203,100800,170962076,1106,1106,1106,1106,10
|
|
20241203,100700,170951016,1106,1106,1106,1106,19
|
|
20241203,100600,170930002,1106,1107,1107,1106,2
|
|
20241203,100500,170927789,1107,1107,1107,1107,21
|
|
20241203,100400,170904542,1107,1100,1107,1100,18447
|
|
20241203,100300,150588683,1100,1100,1101,1100,13556
|
|
20241203,100200,135674982,1101,1101,1102,1100,2743
|
|
20241203,100100,132652732,1101,1102,1102,1099,1002
|
|
20241203,100000,131550972,1102,1102,1103,1096,5233
|
|
20241203,095900,125790958,1102,1107,1108,1102,6078
|
|
20241203,095800,119076817,1108,1109,1109,1107,12189
|
|
20241203,095700,105575155,1109,1114,1115,1109,18468
|
|
20241203,095600,85058720,1115,1115,1115,1115,5
|
|
20241203,095500,85053145,1115,1115,1115,1115,105
|
|
20241203,095400,84936070,1115,1117,1117,1114,5322
|
|
20241203,095300,79002569,1120,1120,1120,1120,105
|
|
20241203,095200,78884969,1120,1120,1120,1120,6
|
|
20241203,095100,78878249,1116,1117,1117,1116,503
|
|
20241203,095000,78316883,1116,1116,1116,1116,0
|
|
20241203,094900,78316883,1116,1116,1116,1116,8
|
|
20241203,094800,78307955,1122,1122,1122,1122,0
|
|
20241203,094700,78307955,1122,1122,1122,1122,0
|
|
20241203,094600,78307955,1122,1122,1122,1122,0
|
|
20241203,094500,78307955,1122,1122,1122,1122,0
|
|
20241203,094400,78307955,1122,1122,1122,1121,116
|
|
20241203,094300,78177856,1122,1115,1122,1115,11201
|
|
20241203,094200,65688716,1123,1123,1123,1123,8
|
|
20241203,094100,65679732,1123,1120,1123,1115,13076
|
|
20241203,094000,51092738,1120,1120,1120,1120,0
|
|
20241203,093900,51092738,1120,1120,1120,1120,1
|
|
20241203,093800,51091618,1120,1121,1121,1120,6018
|
|
20241203,093700,44349658,1120,1124,1124,1120,2901
|
|
20241203,093600,41094503,1131,1131,1131,1131,68
|
|
20241203,093500,41017595,1131,1131,1131,1131,1
|
|
20241203,093400,41016464,1131,1131,1131,1131,105
|
|
20241203,093300,40897709,1131,1120,1131,1120,19
|
|
20241203,093200,40876418,1132,1132,1132,1132,4
|
|
20241203,093100,40871890,1131,1118,1132,1118,929
|
|
20241203,093000,39827723,1119,1119,1119,1119,31
|
|
20241203,092900,39793034,1125,1125,1125,1125,0
|
|
20241203,092800,39793034,1125,1119,1125,1119,2
|
|
20241203,092700,39790790,1119,1125,1125,1119,46
|
|
20241203,092600,39739166,1125,1125,1125,1125,0
|
|
20241203,092500,39739166,1125,1128,1128,1125,21
|
|
20241203,092400,39715538,1118,1120,1120,1118,4
|
|
20241203,092300,39711060,1121,1121,1121,1121,0
|
|
20241203,092200,39711060,1121,1121,1121,1121,1000
|
|
20241203,092100,38590060,1116,1117,1117,1116,3210
|
|
20241203,092000,35006490,1116,1118,1118,1116,2336
|
|
20241203,091900,32397212,1117,1118,1118,1117,477
|
|
20241203,091800,31864402,1117,1118,1118,1117,89
|
|
20241203,091700,31764971,1117,1118,1118,1117,1240
|
|
20241203,091600,30378931,1118,1123,1123,1118,1963
|
|
20241203,091500,28177978,1130,1121,1130,1121,1102
|
|
20241203,091400,26942618,1130,1130,1130,1130,9
|
|
20241203,091300,26932448,1119,1119,1119,1119,0
|
|
20241203,091200,26932448,1119,1119,1119,1119,1200
|
|
20241203,091100,25589648,1118,1118,1118,1118,0
|
|
20241203,091000,25589648,1118,1118,1118,1118,1100
|
|
20241203,090900,24359848,1119,1120,1120,1119,2757
|
|
20241203,090800,21273856,1120,1128,1128,1120,395
|
|
20241203,090700,20831226,1128,1116,1128,1115,2902
|
|
20241203,090600,17581479,1116,1122,1129,1113,5182
|
|
20241203,090500,11776067,1122,1135,1135,1122,304
|
|
20241203,090400,11434859,1140,1140,1140,1140,0
|
|
20241203,090300,11434859,1140,1120,1140,1120,3811
|
|
20241203,090200,7164034,1111,1113,1113,1110,1764
|
|
20241203,090100,5202620,1113,1121,1121,1108,4639
|
|
20241203,090000,31388,1121,1121,1121,1121,28
|