643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,194000,247851255,1081,1081,1081,1081,8109
|
|
20241204,193900,247851255,1081,1081,1081,1081,0
|
|
20241204,193800,247851255,1081,1081,1081,1081,0
|
|
20241204,193700,247851255,1081,1081,1081,1081,0
|
|
20241204,193600,247851255,1081,1081,1081,1081,0
|
|
20241204,193500,247851255,1081,1081,1081,1081,0
|
|
20241204,193400,247851255,1081,1081,1081,1081,0
|
|
20241204,193300,247851255,1081,1081,1081,1081,0
|
|
20241204,193200,247851255,1081,1081,1081,1081,0
|
|
20241204,193100,247851255,1081,1081,1081,1081,0
|
|
20241204,193000,247851255,1081,1081,1081,1081,0
|
|
20241204,192900,247851255,1081,1081,1081,1081,0
|
|
20241204,192800,247851255,1081,1081,1081,1081,0
|
|
20241204,192700,247851255,1081,1081,1081,1081,0
|
|
20241204,192600,247851255,1081,1081,1081,1081,0
|
|
20241204,192500,247851255,1081,1081,1081,1081,0
|
|
20241204,192400,247851255,1081,1081,1081,1081,0
|
|
20241204,192300,247851255,1081,1081,1081,1081,0
|
|
20241204,192200,247851255,1081,1081,1081,1081,0
|
|
20241204,192100,247851255,1081,1081,1081,1081,0
|
|
20241204,192000,247851255,1081,1081,1081,1081,0
|
|
20241204,191900,247851255,1081,1081,1081,1081,0
|
|
20241204,191800,247851255,1081,1081,1081,1081,0
|
|
20241204,191700,247851255,1081,1081,1081,1081,0
|
|
20241204,191600,247851255,1081,1081,1081,1081,0
|
|
20241204,191500,247851255,1081,1081,1081,1081,0
|
|
20241204,191400,247851255,1081,1081,1081,1081,0
|
|
20241204,191300,247851255,1081,1081,1081,1081,0
|
|
20241204,191200,247851255,1081,1081,1081,1081,0
|
|
20241204,191100,247851255,1081,1081,1081,1081,0
|
|
20241204,191000,247851255,1081,1081,1081,1081,8109
|
|
20241204,190900,247851255,1081,1081,1081,1081,0
|
|
20241204,190800,247851255,1081,1081,1081,1081,0
|
|
20241204,190700,247851255,1081,1081,1081,1081,0
|
|
20241204,190600,247851255,1081,1081,1081,1081,0
|
|
20241204,190500,247851255,1081,1081,1081,1081,0
|
|
20241204,190400,247851255,1081,1081,1081,1081,0
|
|
20241204,190300,247851255,1081,1081,1081,1081,0
|
|
20241204,190200,247851255,1081,1081,1081,1081,0
|
|
20241204,190100,247851255,1081,1081,1081,1081,0
|
|
20241204,190000,247851255,1081,1081,1081,1081,0
|
|
20241204,185900,247851255,1081,1081,1081,1081,0
|
|
20241204,185800,247851255,1081,1081,1081,1081,0
|
|
20241204,185700,247851255,1081,1081,1081,1081,0
|
|
20241204,185600,247851255,1081,1081,1081,1081,0
|
|
20241204,185500,247851255,1081,1081,1081,1081,0
|
|
20241204,185400,247851255,1081,1081,1081,1081,0
|
|
20241204,185300,247851255,1081,1081,1081,1081,0
|
|
20241204,185200,247851255,1081,1081,1081,1081,0
|
|
20241204,185100,247851255,1081,1081,1081,1081,0
|
|
20241204,185000,247851255,1081,1081,1081,1081,0
|
|
20241204,184900,247851255,1081,1081,1081,1081,0
|
|
20241204,184800,247851255,1081,1081,1081,1081,0
|
|
20241204,184700,247851255,1081,1081,1081,1081,0
|
|
20241204,184600,247851255,1081,1081,1081,1081,0
|
|
20241204,184500,247851255,1081,1081,1081,1081,0
|
|
20241204,184400,247851255,1081,1081,1081,1081,0
|
|
20241204,184300,247851255,1081,1081,1081,1081,0
|
|
20241204,184200,247851255,1081,1081,1081,1081,0
|
|
20241204,184100,247851255,1081,1081,1081,1081,0
|
|
20241204,184000,247851255,1081,1081,1081,1081,8109
|
|
20241204,183900,247851255,1081,1081,1081,1081,0
|
|
20241204,183800,247851255,1081,1081,1081,1081,0
|
|
20241204,183700,247851255,1081,1081,1081,1081,0
|
|
20241204,183600,247851255,1081,1081,1081,1081,0
|
|
20241204,183500,247851255,1081,1081,1081,1081,0
|
|
20241204,183400,247851255,1081,1081,1081,1081,0
|
|
20241204,183300,247851255,1081,1081,1081,1081,0
|
|
20241204,183200,247851255,1081,1081,1081,1081,0
|
|
20241204,183100,247851255,1081,1081,1081,1081,0
|
|
20241204,183000,247851255,1081,1081,1081,1081,0
|
|
20241204,182900,247851255,1081,1081,1081,1081,0
|
|
20241204,182800,247851255,1081,1081,1081,1081,0
|
|
20241204,182700,247851255,1081,1081,1081,1081,0
|
|
20241204,182600,247851255,1081,1081,1081,1081,0
|
|
20241204,182500,247851255,1081,1081,1081,1081,0
|
|
20241204,182400,247851255,1081,1081,1081,1081,0
|
|
20241204,182300,247851255,1081,1081,1081,1081,0
|
|
20241204,182200,247851255,1081,1081,1081,1081,0
|
|
20241204,182100,247851255,1081,1081,1081,1081,0
|
|
20241204,182000,247851255,1081,1081,1081,1081,0
|
|
20241204,181900,247851255,1081,1081,1081,1081,0
|
|
20241204,181800,247851255,1081,1081,1081,1081,0
|
|
20241204,181700,247851255,1081,1081,1081,1081,0
|
|
20241204,181600,247851255,1081,1081,1081,1081,0
|
|
20241204,181500,247851255,1081,1081,1081,1081,0
|
|
20241204,181400,247851255,1081,1081,1081,1081,0
|
|
20241204,181300,247851255,1081,1081,1081,1081,0
|
|
20241204,181200,247851255,1081,1081,1081,1081,0
|
|
20241204,181100,247851255,1081,1081,1081,1081,0
|
|
20241204,181000,247851255,1081,1081,1081,1081,8109
|
|
20241204,180900,247851255,1081,1081,1081,1081,0
|
|
20241204,180800,247851255,1081,1081,1081,1081,0
|
|
20241204,180700,247851255,1081,1081,1081,1081,0
|
|
20241204,180600,247851255,1081,1081,1081,1081,0
|
|
20241204,180500,247851255,1081,1081,1081,1081,0
|
|
20241204,180400,247851255,1081,1081,1081,1081,0
|
|
20241204,180300,247851255,1081,1081,1081,1081,0
|
|
20241204,180200,247851255,1081,1081,1081,1081,0
|
|
20241204,180100,247851255,1081,1081,1081,1081,0
|
|
20241204,180000,247851255,1081,1081,1081,1081,0
|
|
20241204,175900,247851255,1081,1081,1081,1081,0
|
|
20241204,175800,247851255,1081,1081,1081,1081,0
|
|
20241204,175700,247851255,1081,1081,1081,1081,0
|
|
20241204,175600,247851255,1081,1081,1081,1081,0
|
|
20241204,175500,247851255,1081,1081,1081,1081,0
|
|
20241204,175400,247851255,1081,1081,1081,1081,0
|
|
20241204,175300,247851255,1081,1081,1081,1081,0
|
|
20241204,175200,247851255,1081,1081,1081,1081,0
|
|
20241204,175100,247851255,1081,1081,1081,1081,0
|
|
20241204,175000,247851255,1081,1081,1081,1081,0
|
|
20241204,174900,247851255,1081,1081,1081,1081,0
|
|
20241204,174800,247851255,1081,1081,1081,1081,0
|
|
20241204,174700,247851255,1081,1081,1081,1081,0
|
|
20241204,174600,247851255,1081,1081,1081,1081,0
|
|
20241204,174500,247851255,1081,1081,1081,1081,0
|
|
20241204,174400,247851255,1081,1081,1081,1081,0
|
|
20241204,174300,247851255,1081,1081,1081,1081,0
|
|
20241204,174200,247851255,1081,1081,1081,1081,0
|
|
20241204,174100,247851255,1081,1081,1081,1081,0
|
|
20241204,174000,247851255,1081,1081,1081,1081,8109
|
|
20241204,173900,247851255,1081,1081,1081,1081,0
|
|
20241204,173800,247851255,1081,1081,1081,1081,0
|
|
20241204,173700,247851255,1081,1081,1081,1081,0
|
|
20241204,173600,247851255,1081,1081,1081,1081,0
|
|
20241204,173500,247851255,1081,1081,1081,1081,0
|
|
20241204,173400,247851255,1081,1081,1081,1081,0
|
|
20241204,173300,247851255,1081,1081,1081,1081,0
|
|
20241204,173200,247851255,1081,1081,1081,1081,0
|
|
20241204,173100,247851255,1081,1081,1081,1081,0
|
|
20241204,173000,247851255,1081,1081,1081,1081,0
|
|
20241204,172900,247851255,1081,1081,1081,1081,0
|
|
20241204,172800,247851255,1081,1081,1081,1081,0
|
|
20241204,172700,247851255,1081,1081,1081,1081,0
|
|
20241204,172600,247851255,1081,1081,1081,1081,0
|
|
20241204,172500,247851255,1081,1081,1081,1081,0
|
|
20241204,172400,247851255,1081,1081,1081,1081,0
|
|
20241204,172300,247851255,1081,1081,1081,1081,0
|
|
20241204,172200,247851255,1081,1081,1081,1081,0
|
|
20241204,172100,247851255,1081,1081,1081,1081,0
|
|
20241204,172000,247851255,1081,1081,1081,1081,0
|
|
20241204,171900,247851255,1081,1081,1081,1081,0
|
|
20241204,171800,247851255,1081,1081,1081,1081,0
|
|
20241204,171700,247851255,1081,1081,1081,1081,0
|
|
20241204,171600,247851255,1081,1081,1081,1081,0
|
|
20241204,171500,247851255,1081,1081,1081,1081,0
|
|
20241204,171400,247851255,1081,1081,1081,1081,0
|
|
20241204,171300,247851255,1081,1081,1081,1081,0
|
|
20241204,171200,247851255,1081,1081,1081,1081,0
|
|
20241204,171100,247851255,1081,1081,1081,1081,0
|
|
20241204,171000,247851255,1081,1081,1081,1081,8109
|
|
20241204,170900,247851255,1081,1081,1081,1081,0
|
|
20241204,170800,247851255,1081,1081,1081,1081,0
|
|
20241204,170700,247851255,1081,1081,1081,1081,0
|
|
20241204,170600,247851255,1081,1081,1081,1081,0
|
|
20241204,170500,247851255,1081,1081,1081,1081,0
|
|
20241204,170400,247851255,1081,1081,1081,1081,0
|
|
20241204,170300,247851255,1081,1081,1081,1081,0
|
|
20241204,170200,247851255,1081,1081,1081,1081,0
|
|
20241204,170100,247851255,1081,1081,1081,1081,0
|
|
20241204,170000,247851255,1081,1081,1081,1081,0
|
|
20241204,165900,247851255,1081,1081,1081,1081,0
|
|
20241204,165800,247851255,1081,1081,1081,1081,0
|
|
20241204,165700,247851255,1081,1081,1081,1081,0
|
|
20241204,165600,247851255,1081,1081,1081,1081,0
|
|
20241204,165500,247851255,1081,1081,1081,1081,0
|
|
20241204,165400,247851255,1081,1081,1081,1081,0
|
|
20241204,165300,247851255,1081,1081,1081,1081,0
|
|
20241204,165200,247851255,1081,1081,1081,1081,0
|
|
20241204,165100,247851255,1081,1081,1081,1081,0
|
|
20241204,165000,247851255,1081,1081,1081,1081,0
|
|
20241204,164900,247851255,1081,1081,1081,1081,0
|
|
20241204,164800,247851255,1081,1081,1081,1081,0
|
|
20241204,164700,247851255,1081,1081,1081,1081,0
|
|
20241204,164600,247851255,1081,1081,1081,1081,0
|
|
20241204,164500,247851255,1081,1081,1081,1081,0
|
|
20241204,164400,247851255,1081,1081,1081,1081,0
|
|
20241204,164300,247851255,1081,1081,1081,1081,0
|
|
20241204,164200,247851255,1081,1081,1081,1081,0
|
|
20241204,164100,247851255,1081,1081,1081,1081,0
|
|
20241204,164000,247851255,1081,1081,1081,1081,8109
|
|
20241204,163900,247851255,1081,1081,1081,1081,0
|
|
20241204,163800,247851255,1081,1081,1081,1081,0
|
|
20241204,163700,247851255,1081,1081,1081,1081,0
|
|
20241204,163600,247851255,1081,1081,1081,1081,0
|
|
20241204,163500,247851255,1081,1081,1081,1081,0
|
|
20241204,163400,247851255,1081,1081,1081,1081,0
|
|
20241204,163300,247851255,1081,1081,1081,1081,0
|
|
20241204,163200,247851255,1081,1081,1081,1081,0
|
|
20241204,163100,247851255,1081,1081,1081,1081,0
|
|
20241204,163000,247851255,1081,1081,1081,1081,0
|
|
20241204,162900,247851255,1081,1081,1081,1081,0
|
|
20241204,162800,247851255,1081,1081,1081,1081,0
|
|
20241204,162700,247851255,1081,1081,1081,1081,0
|
|
20241204,162600,247851255,1081,1081,1081,1081,0
|
|
20241204,162500,247851255,1081,1081,1081,1081,0
|
|
20241204,162400,247851255,1081,1081,1081,1081,0
|
|
20241204,162300,247851255,1081,1081,1081,1081,0
|
|
20241204,162200,247851255,1081,1081,1081,1081,0
|
|
20241204,162100,247851255,1081,1081,1081,1081,0
|
|
20241204,162000,247851255,1081,1081,1081,1081,0
|
|
20241204,161900,247851255,1081,1081,1081,1081,0
|
|
20241204,161800,247851255,1081,1081,1081,1081,0
|
|
20241204,161700,247851255,1081,1081,1081,1081,0
|
|
20241204,161600,247851255,1081,1081,1081,1081,0
|
|
20241204,161500,247851255,1081,1081,1081,1081,0
|
|
20241204,161400,247851255,1081,1081,1081,1081,0
|
|
20241204,161300,247851255,1081,1081,1081,1081,0
|
|
20241204,161200,247851255,1081,1081,1081,1081,0
|
|
20241204,161100,247851255,1081,1081,1081,1081,0
|
|
20241204,161000,247851255,1081,1081,1081,1081,8109
|
|
20241204,160900,247851255,1081,1081,1081,1081,0
|
|
20241204,160800,247851255,1081,1081,1081,1081,0
|
|
20241204,160700,247851255,1081,1081,1081,1081,0
|
|
20241204,160600,247851255,1081,1081,1081,1081,0
|
|
20241204,160500,247851255,1081,1081,1081,1081,0
|
|
20241204,160400,247851255,1081,1081,1081,1081,0
|
|
20241204,160300,247851255,1081,1081,1081,1081,0
|
|
20241204,160200,247851255,1081,1081,1081,1081,0
|
|
20241204,160100,247851255,1081,1081,1081,1081,0
|
|
20241204,160000,247851255,1081,1081,1081,1081,0
|
|
20241204,155900,247851255,1081,1081,1081,1081,0
|
|
20241204,155800,247851255,1081,1081,1081,1081,0
|
|
20241204,155700,247851255,1081,1081,1081,1081,0
|
|
20241204,155600,247851255,1081,1081,1081,1081,0
|
|
20241204,155500,247851255,1081,1081,1081,1081,0
|
|
20241204,155400,247851255,1081,1081,1081,1081,0
|
|
20241204,155300,247851255,1081,1081,1081,1081,0
|
|
20241204,155200,247851255,1081,1081,1081,1081,0
|
|
20241204,155100,247851255,1081,1081,1081,1081,0
|
|
20241204,155000,247851255,1081,1081,1081,1081,0
|
|
20241204,154900,247851255,1081,1081,1081,1081,0
|
|
20241204,154800,247851255,1081,1081,1081,1081,0
|
|
20241204,154700,247851255,1081,1081,1081,1081,0
|
|
20241204,154600,247851255,1081,1081,1081,1081,0
|
|
20241204,154500,247851255,1081,1081,1081,1081,0
|
|
20241204,154400,247851255,1081,1081,1081,1081,0
|
|
20241204,154300,247851255,1081,1081,1081,1081,0
|
|
20241204,154200,247851255,1081,1081,1081,1081,0
|
|
20241204,154100,247851255,1081,1081,1081,1081,0
|
|
20241204,154000,247851255,1081,1081,1081,1081,8109
|
|
20241204,153900,247851255,1081,1081,1081,1081,0
|
|
20241204,153800,247851255,1081,1081,1081,1081,0
|
|
20241204,153700,247851255,1081,1081,1081,1081,0
|
|
20241204,153600,247851255,1081,1081,1081,1081,0
|
|
20241204,153500,247851255,1081,1081,1081,1081,0
|
|
20241204,153400,247851255,1081,1081,1081,1081,0
|
|
20241204,153300,247851255,1081,1081,1081,1081,0
|
|
20241204,153200,247851255,1081,1081,1081,1081,0
|
|
20241204,153100,247851255,1081,1081,1081,1081,0
|
|
20241204,153000,247851255,1081,1081,1081,1081,8109
|
|
20241204,152900,239085426,1084,1084,1084,1084,0
|
|
20241204,152800,239085426,1084,1084,1084,1084,0
|
|
20241204,152700,239085426,1084,1084,1084,1084,0
|
|
20241204,152600,239085426,1084,1084,1084,1084,0
|
|
20241204,152500,239085426,1084,1084,1084,1084,0
|
|
20241204,152400,239085426,1084,1084,1084,1084,0
|
|
20241204,152300,239085426,1084,1084,1084,1084,0
|
|
20241204,152200,239085426,1084,1084,1084,1084,0
|
|
20241204,152100,239085426,1084,1084,1084,1084,0
|
|
20241204,152000,239085426,1084,1084,1084,1084,0
|
|
20241204,151900,239085426,1084,1087,1087,1084,5595
|
|
20241204,151800,233020410,1087,1087,1087,1087,7
|
|
20241204,151700,233012801,1087,1086,1087,1084,3170
|
|
20241204,151600,229574755,1087,1087,1087,1087,0
|
|
20241204,151500,229574755,1087,1087,1087,1087,0
|
|
20241204,151400,229574755,1087,1087,1087,1087,0
|
|
20241204,151300,229574755,1087,1087,1087,1084,5107
|
|
20241204,151200,224033215,1086,1085,1086,1085,2006
|
|
20241204,151100,221854700,1087,1087,1087,1086,4034
|
|
20241204,151000,217473774,1086,1086,1086,1086,1
|
|
20241204,150900,217472688,1088,1088,1088,1079,1002
|
|
20241204,150800,216391512,1079,1079,1079,1079,192
|
|
20241204,150700,216184344,1079,1079,1079,1079,8
|
|
20241204,150600,216175712,1087,1087,1087,1087,5
|
|
20241204,150500,216170277,1087,1087,1087,1087,0
|
|
20241204,150400,216170277,1087,1087,1087,1087,0
|
|
20241204,150300,216170277,1087,1087,1087,1087,0
|
|
20241204,150200,216170277,1087,1081,1087,1078,2010
|
|
20241204,150100,214002651,1088,1088,1088,1088,2
|
|
20241204,150000,214000475,1080,1087,1087,1080,7000
|
|
20241204,145900,206423249,1088,1088,1088,1088,8
|
|
20241204,145800,206414545,1087,1086,1087,1086,4003
|
|
20241204,145700,202067284,1088,1088,1088,1088,8
|
|
20241204,145600,202058580,1088,1088,1089,1086,3687
|
|
20241204,145500,198046394,1089,1089,1089,1089,2026
|
|
20241204,145400,195840080,1089,1089,1089,1089,21
|
|
20241204,145300,195817211,1089,1088,1089,1088,466
|
|
20241204,145200,195310202,1088,1088,1088,1088,3
|
|
20241204,145100,195306938,1086,1088,1088,1086,1274
|
|
20241204,145000,193923291,1088,1088,1088,1088,0
|
|
20241204,144900,193923291,1088,1088,1088,1088,10
|
|
20241204,144800,193912411,1088,1088,1088,1088,100
|
|
20241204,144700,193803611,1088,1088,1088,1088,25
|
|
20241204,144600,193776411,1087,1087,1087,1087,0
|
|
20241204,144500,193776411,1087,1088,1088,1087,15
|
|
20241204,144400,193760096,1088,1088,1088,1088,0
|
|
20241204,144300,193760096,1088,1088,1088,1088,10
|
|
20241204,144200,193749216,1088,1088,1088,1088,2
|
|
20241204,144100,193747040,1088,1088,1088,1088,10
|
|
20241204,144000,193736160,1088,1088,1088,1087,59
|
|
20241204,143900,193671972,1087,1088,1088,1087,13
|
|
20241204,143800,193657830,1086,1086,1086,1086,0
|
|
20241204,143700,193657830,1086,1088,1088,1086,19
|
|
20241204,143600,193637162,1086,1088,1088,1086,11
|
|
20241204,143500,193625196,1088,1088,1088,1088,10
|
|
20241204,143400,193614316,1086,1086,1086,1086,0
|
|
20241204,143300,193614316,1086,1088,1088,1086,11
|
|
20241204,143200,193602350,1088,1088,1088,1086,6
|
|
20241204,143100,193595824,1086,1088,1088,1086,11
|
|
20241204,143000,193583858,1085,1085,1085,1085,0
|
|
20241204,142900,193583858,1085,1088,1088,1085,11
|
|
20241204,142800,193571893,1085,1085,1085,1085,0
|
|
20241204,142700,193571893,1085,1088,1088,1085,2
|
|
20241204,142600,193569720,1088,1088,1088,1088,1
|
|
20241204,142500,193568632,1083,1083,1083,1083,0
|
|
20241204,142400,193568632,1083,1083,1083,1083,0
|
|
20241204,142300,193568632,1083,1083,1083,1083,12
|
|
20241204,142200,193555636,1089,1089,1089,1089,0
|
|
20241204,142100,193555636,1089,1089,1089,1089,0
|
|
20241204,142000,193555636,1089,1089,1089,1089,0
|
|
20241204,141900,193555636,1089,1089,1089,1089,0
|
|
20241204,141800,193555636,1089,1089,1089,1089,0
|
|
20241204,141700,193555636,1089,1089,1089,1089,0
|
|
20241204,141600,193555636,1089,1089,1089,1089,0
|
|
20241204,141500,193555636,1089,1089,1089,1089,0
|
|
20241204,141400,193555636,1089,1089,1089,1089,1
|
|
20241204,141300,193554547,1088,1089,1089,1088,20
|
|
20241204,141200,193532777,1089,1089,1089,1089,5
|
|
20241204,141100,193527332,1089,1089,1089,1089,0
|
|
20241204,141000,193527332,1089,1089,1089,1089,0
|
|
20241204,140900,193527332,1089,1089,1089,1089,0
|
|
20241204,140800,193527332,1089,1089,1089,1089,5
|
|
20241204,140700,193521887,1089,1081,1089,1080,1048
|
|
20241204,140600,192388960,1081,1085,1085,1080,3975
|
|
20241204,140500,188089756,1089,1089,1089,1089,3
|
|
20241204,140400,188086489,1089,1089,1089,1089,6
|
|
20241204,140300,188079955,1085,1089,1089,1085,1528
|
|
20241204,140200,186421407,1089,1088,1089,1087,251
|
|
20241204,140100,186148548,1089,1089,1089,1089,10
|
|
20241204,140000,186137658,1088,1088,1088,1088,16
|
|
20241204,135900,186120250,1088,1091,1091,1088,4319
|
|
20241204,135800,181418016,1091,1091,1091,1091,0
|
|
20241204,135700,181418016,1091,1091,1091,1091,10
|
|
20241204,135600,181407106,1090,1091,1091,1090,4
|
|
20241204,135500,181402743,1091,1091,1091,1091,28
|
|
20241204,135400,181372195,1091,1091,1091,1091,515
|
|
20241204,135300,180810330,1090,1091,1091,1090,2058
|
|
20241204,135200,178565072,1091,1091,1091,1091,351
|
|
20241204,135100,178182131,1091,1091,1091,1091,10
|
|
20241204,135000,178171221,1089,1089,1089,1089,0
|
|
20241204,134900,178171221,1089,1091,1091,1089,30
|
|
20241204,134800,178138531,1090,1090,1090,1090,18
|
|
20241204,134700,178118911,1091,1091,1091,1091,10
|
|
20241204,134600,178108001,1091,1091,1091,1091,0
|
|
20241204,134500,178108001,1091,1091,1091,1091,10
|
|
20241204,134400,178097091,1091,1092,1092,1089,6470
|
|
20241204,134300,171042154,1098,1098,1098,1092,1206
|
|
20241204,134200,169725166,1093,1099,1099,1093,3482
|
|
20241204,134100,165917951,1099,1099,1099,1099,3
|
|
20241204,134000,165914654,1099,1099,1099,1099,0
|
|
20241204,133900,165914654,1099,1099,1099,1099,0
|
|
20241204,133800,165914654,1099,1099,1099,1099,0
|
|
20241204,133700,165914654,1099,1099,1099,1099,90
|
|
20241204,133600,165815744,1095,1095,1095,1095,1
|
|
20241204,133500,165814649,1095,1095,1095,1095,40
|
|
20241204,133400,165770849,1095,1095,1095,1095,0
|
|
20241204,133300,165770849,1095,1095,1095,1095,0
|
|
20241204,133200,165770849,1095,1095,1095,1095,1
|
|
20241204,133100,165769754,1099,1099,1099,1099,0
|
|
20241204,133000,165769754,1099,1099,1099,1099,0
|
|
20241204,132900,165769754,1099,1099,1099,1099,0
|
|
20241204,132800,165769754,1099,1099,1099,1099,0
|
|
20241204,132700,165769754,1099,1099,1099,1099,0
|
|
20241204,132600,165769754,1099,1099,1099,1099,6
|
|
20241204,132500,165763160,1099,1095,1099,1095,3
|
|
20241204,132400,165759871,1099,1099,1099,1099,0
|
|
20241204,132300,165759871,1099,1099,1099,1099,3
|
|
20241204,132200,165756574,1098,1097,1098,1097,2
|
|
20241204,132100,165754379,1098,1098,1098,1098,1427
|
|
20241204,132000,164187533,1098,1098,1098,1098,0
|
|
20241204,131900,164187533,1098,1098,1098,1098,10
|
|
20241204,131800,164176553,1098,1098,1098,1098,1
|
|
20241204,131700,164175455,1098,1098,1098,1098,13
|
|
20241204,131600,164161181,1098,1098,1098,1098,0
|
|
20241204,131500,164161181,1098,1098,1098,1098,10
|
|
20241204,131400,164150201,1098,1098,1098,1098,0
|
|
20241204,131300,164150201,1098,1098,1098,1098,10
|
|
20241204,131200,164139221,1098,1098,1098,1098,19
|
|
20241204,131100,164118359,1095,1098,1098,1095,21
|
|
20241204,131000,164095334,1098,1098,1098,1098,0
|
|
20241204,130900,164095334,1098,1095,1098,1095,18
|
|
20241204,130800,164075588,1099,1099,1099,1099,0
|
|
20241204,130700,164075588,1099,1099,1099,1099,0
|
|
20241204,130600,164075588,1099,1099,1099,1099,0
|
|
20241204,130500,164075588,1099,1099,1099,1099,0
|
|
20241204,130400,164075588,1099,1099,1099,1099,0
|
|
20241204,130300,164075588,1099,1095,1099,1095,5
|
|
20241204,130200,164070109,1099,1099,1099,1099,2
|
|
20241204,130100,164067911,1099,1099,1099,1099,1
|
|
20241204,130000,164066812,1099,1099,1099,1099,0
|
|
20241204,125900,164066812,1099,1095,1099,1095,2520
|
|
20241204,125800,161307376,1099,1099,1099,1099,0
|
|
20241204,125700,161307376,1099,1099,1099,1099,0
|
|
20241204,125600,161307376,1099,1099,1099,1099,20
|
|
20241204,125500,161285396,1100,1100,1100,1100,0
|
|
20241204,125400,161285396,1100,1100,1100,1100,2
|
|
20241204,125300,161283196,1100,1100,1100,1100,0
|
|
20241204,125200,161283196,1100,1100,1100,1100,1
|
|
20241204,125100,161282096,1100,1100,1100,1100,2
|
|
20241204,125000,161279896,1094,1094,1094,1094,0
|
|
20241204,124900,161279896,1094,1100,1100,1094,24
|
|
20241204,124800,161253502,1100,1100,1100,1100,0
|
|
20241204,124700,161253502,1100,1100,1100,1100,2
|
|
20241204,124600,161251302,1100,1095,1100,1095,901
|
|
20241204,124500,160264697,1096,1100,1100,1096,44
|
|
20241204,124400,160216313,1100,1100,1100,1100,0
|
|
20241204,124300,160216313,1100,1100,1100,1100,0
|
|
20241204,124200,160216313,1100,1100,1100,1100,0
|
|
20241204,124100,160216313,1100,1100,1100,1100,0
|
|
20241204,124000,160216313,1100,1100,1100,1100,0
|
|
20241204,123900,160216313,1100,1100,1100,1100,0
|
|
20241204,123800,160216313,1100,1100,1100,1100,3
|
|
20241204,123700,160213013,1100,1100,1100,1100,0
|
|
20241204,123600,160213013,1100,1100,1100,1100,0
|
|
20241204,123500,160213013,1100,1100,1100,1100,0
|
|
20241204,123400,160213013,1100,1100,1100,1100,41
|
|
20241204,123300,160167913,1100,1100,1100,1100,1000
|
|
20241204,123200,159067913,1099,1097,1099,1097,1784
|
|
20241204,123100,157108150,1097,1097,1097,1097,12
|
|
20241204,123000,157094986,1093,1093,1093,1093,0
|
|
20241204,122900,157094986,1093,1093,1093,1093,196
|
|
20241204,122800,156880758,1093,1093,1093,1093,0
|
|
20241204,122700,156880758,1093,1093,1093,1093,12
|
|
20241204,122600,156867642,1093,1093,1093,1093,0
|
|
20241204,122500,156867642,1093,1093,1093,1093,12
|
|
20241204,122400,156854526,1093,1093,1093,1093,150
|
|
20241204,122300,156690576,1094,1094,1094,1094,0
|
|
20241204,122200,156690576,1094,1094,1094,1094,0
|
|
20241204,122100,156690576,1094,1094,1094,1094,0
|
|
20241204,122000,156690576,1094,1094,1094,1094,0
|
|
20241204,121900,156690576,1094,1094,1094,1094,0
|
|
20241204,121800,156690576,1094,1094,1094,1094,0
|
|
20241204,121700,156690576,1094,1094,1094,1094,0
|
|
20241204,121600,156690576,1094,1094,1094,1094,0
|
|
20241204,121500,156690576,1094,1094,1094,1094,10
|
|
20241204,121400,156679636,1094,1094,1094,1094,0
|
|
20241204,121300,156679636,1094,1094,1094,1094,2
|
|
20241204,121200,156677448,1086,1086,1086,1086,0
|
|
20241204,121100,156677448,1086,1086,1086,1086,300
|
|
20241204,121000,156351648,1086,1089,1089,1086,300
|
|
20241204,120900,156025558,1098,1098,1098,1098,0
|
|
20241204,120800,156025558,1098,1098,1098,1098,0
|
|
20241204,120700,156025558,1098,1098,1098,1098,0
|
|
20241204,120600,156025558,1098,1098,1098,1098,0
|
|
20241204,120500,156025558,1098,1098,1098,1098,0
|
|
20241204,120400,156025558,1098,1098,1098,1098,0
|
|
20241204,120300,156025558,1098,1098,1098,1098,6
|
|
20241204,120200,156018970,1098,1098,1098,1098,0
|
|
20241204,120100,156018970,1098,1098,1098,1098,0
|
|
20241204,120000,156018970,1098,1098,1098,1098,0
|
|
20241204,115900,156018970,1098,1097,1098,1097,11
|
|
20241204,115800,156006902,1089,1089,1089,1089,0
|
|
20241204,115700,156006902,1089,1089,1089,1089,10
|
|
20241204,115600,155996012,1094,1094,1094,1094,0
|
|
20241204,115500,155996012,1094,1094,1094,1094,0
|
|
20241204,115400,155996012,1094,1094,1094,1094,0
|
|
20241204,115300,155996012,1094,1094,1094,1094,0
|
|
20241204,115200,155996012,1094,1094,1094,1094,0
|
|
20241204,115100,155996012,1094,1087,1097,1087,12
|
|
20241204,115000,155982888,1086,1086,1086,1086,0
|
|
20241204,114900,155982888,1086,1086,1086,1086,9
|
|
20241204,114800,155973114,1098,1098,1098,1098,0
|
|
20241204,114700,155973114,1098,1097,1098,1097,339
|
|
20241204,114600,155600950,1092,1092,1092,1092,712
|
|
20241204,114500,154823446,1092,1092,1092,1092,1
|
|
20241204,114400,154822354,1092,1092,1092,1092,0
|
|
20241204,114300,154822354,1092,1092,1092,1092,0
|
|
20241204,114200,154822354,1092,1092,1092,1092,1266
|
|
20241204,114100,153439882,1092,1092,1092,1092,6
|
|
20241204,114000,153433330,1094,1094,1094,1094,1
|
|
20241204,113900,153432236,1090,1090,1090,1090,624
|
|
20241204,113800,152752076,1096,1096,1096,1096,0
|
|
20241204,113700,152752076,1096,1096,1096,1096,0
|
|
20241204,113600,152752076,1096,1096,1096,1096,0
|
|
20241204,113500,152752076,1096,1081,1096,1080,67
|
|
20241204,113400,152679586,1097,1086,1097,1078,1506
|
|
20241204,113300,151054224,1097,1097,1097,1097,0
|
|
20241204,113200,151054224,1097,1097,1097,1097,0
|
|
20241204,113100,151054224,1097,1097,1097,1097,0
|
|
20241204,113000,151054224,1097,1097,1097,1097,0
|
|
20241204,112900,151054224,1097,1093,1097,1093,366
|
|
20241204,112800,150654182,1085,1086,1086,1085,50
|
|
20241204,112700,150599914,1093,1093,1093,1093,0
|
|
20241204,112600,150599914,1093,1093,1093,1093,1
|
|
20241204,112500,150598821,1086,1086,1086,1086,0
|
|
20241204,112400,150598821,1086,1086,1086,1086,331
|
|
20241204,112300,150239355,1086,1086,1086,1086,14
|
|
20241204,112200,150224151,1086,1086,1086,1086,655
|
|
20241204,112100,149512821,1086,1088,1088,1086,145
|
|
20241204,112000,149355216,1088,1089,1089,1088,181
|
|
20241204,111900,149158266,1093,1093,1093,1093,0
|
|
20241204,111800,149158266,1093,1093,1093,1093,0
|
|
20241204,111700,149158266,1093,1093,1093,1093,0
|
|
20241204,111600,149158266,1093,1093,1093,1093,5
|
|
20241204,111500,149152801,1093,1093,1093,1093,0
|
|
20241204,111400,149152801,1093,1093,1093,1093,2
|
|
20241204,111300,149150615,1093,1093,1093,1093,0
|
|
20241204,111200,149150615,1093,1093,1093,1093,530
|
|
20241204,111100,148571325,1093,1093,1093,1093,418
|
|
20241204,111000,148114451,1093,1093,1093,1093,5
|
|
20241204,110900,148108986,1088,1092,1092,1088,2687
|
|
20241204,110800,145177216,1093,1093,1093,1093,18
|
|
20241204,110700,145157542,1093,1093,1093,1093,0
|
|
20241204,110600,145157542,1093,1093,1093,1093,174
|
|
20241204,110500,144967360,1100,1100,1100,1100,0
|
|
20241204,110400,144967360,1100,1100,1100,1100,0
|
|
20241204,110300,144967360,1100,1100,1100,1100,2
|
|
20241204,110200,144965160,1100,1100,1100,1100,100
|
|
20241204,110100,144855160,1100,1100,1100,1100,0
|
|
20241204,110000,144855160,1100,1100,1100,1100,1
|
|
20241204,105900,144854060,1093,1093,1093,1093,0
|
|
20241204,105800,144854060,1093,1099,1099,1093,5474
|
|
20241204,105700,138838230,1099,1099,1099,1099,0
|
|
20241204,105600,138838230,1099,1099,1099,1098,115
|
|
20241204,105500,138711850,1100,1100,1100,1100,0
|
|
20241204,105400,138711850,1100,1100,1100,1100,0
|
|
20241204,105300,138711850,1100,1100,1100,1100,9
|
|
20241204,105200,138701950,1091,1093,1093,1091,574
|
|
20241204,105100,138075412,1093,1095,1095,1093,5030
|
|
20241204,105000,132567598,1094,1095,1095,1094,1620
|
|
20241204,104900,130794298,1095,1095,1095,1095,18
|
|
20241204,104800,130774588,1095,1095,1095,1095,0
|
|
20241204,104700,130774588,1095,1095,1095,1095,18
|
|
20241204,104600,130754878,1100,1100,1100,1100,0
|
|
20241204,104500,130754878,1100,1100,1100,1100,0
|
|
20241204,104400,130754878,1100,1100,1100,1100,1
|
|
20241204,104300,130753778,1100,1096,1100,1095,1099
|
|
20241204,104200,129549828,1100,1100,1100,1100,0
|
|
20241204,104100,129549828,1100,1100,1100,1100,6
|
|
20241204,104000,129543228,1100,1100,1100,1100,500
|
|
20241204,103900,128993228,1100,1100,1100,1100,0
|
|
20241204,103800,128993228,1100,1100,1100,1100,6
|
|
20241204,103700,128986628,1095,1100,1100,1095,665
|
|
20241204,103600,128257857,1100,1100,1100,1100,0
|
|
20241204,103500,128257857,1100,1100,1100,1100,2000
|
|
20241204,103400,126057857,1100,1100,1100,1100,3000
|
|
20241204,103300,122757857,1100,1100,1100,1100,0
|
|
20241204,103200,122757857,1100,1100,1100,1100,0
|
|
20241204,103100,122757857,1100,1100,1100,1100,0
|
|
20241204,103000,122757857,1100,1096,1100,1096,1548
|
|
20241204,102900,121055249,1100,1100,1100,1100,10
|
|
20241204,102800,121044249,1100,1100,1100,1100,1000
|
|
20241204,102700,119944249,1100,1100,1100,1100,44
|
|
20241204,102600,119895849,1094,1094,1094,1094,1
|
|
20241204,102500,119894755,1100,1100,1100,1100,200
|
|
20241204,102400,119674755,1100,1100,1100,1100,0
|
|
20241204,102300,119674755,1100,1094,1100,1094,152
|
|
20241204,102200,119508347,1094,1100,1100,1094,141
|
|
20241204,102100,119353871,1097,1097,1097,1097,301
|
|
20241204,102000,119023674,1094,1095,1095,1094,926
|
|
20241204,101900,118010612,1095,1094,1095,1094,36
|
|
20241204,101800,117971210,1099,1099,1099,1099,0
|
|
20241204,101700,117971210,1099,1095,1099,1095,2068
|
|
20241204,101600,115706723,1095,1095,1095,1095,0
|
|
20241204,101500,115706723,1095,1095,1095,1092,656
|
|
20241204,101400,114989306,1095,1094,1095,1092,1920
|
|
20241204,101300,112891724,1095,1095,1095,1095,14
|
|
20241204,101200,112876394,1095,1095,1095,1095,0
|
|
20241204,101100,112876394,1095,1095,1095,1095,21
|
|
20241204,101000,112853399,1095,1091,1095,1091,2988
|
|
20241204,100900,109593467,1092,1095,1095,1092,2464
|
|
20241204,100800,106901089,1094,1095,1095,1094,2325
|
|
20241204,100700,104357521,1101,1101,1101,1101,1
|
|
20241204,100600,104356420,1101,1101,1101,1101,4
|
|
20241204,100500,104352016,1101,1102,1102,1097,35
|
|
20241204,100400,104313538,1102,1102,1102,1102,6
|
|
20241204,100300,104306926,1094,1102,1102,1094,1510
|
|
20241204,100200,102654370,1103,1095,1103,1094,2033
|
|
20241204,100100,100430241,1095,1104,1104,1095,162
|
|
20241204,100000,100252761,1096,1096,1096,1096,18
|
|
20241204,095900,100233033,1105,1100,1105,1098,277
|
|
20241204,095800,99928592,1099,1105,1106,1099,194
|
|
20241204,095700,99714487,1106,1106,1106,1106,103
|
|
20241204,095600,99600569,1108,1108,1108,1108,0
|
|
20241204,095500,99600569,1108,1091,1108,1091,3
|
|
20241204,095400,99597262,1090,1090,1090,1090,1081
|
|
20241204,095300,98418972,1110,1110,1110,1110,5
|
|
20241204,095200,98413422,1110,1110,1110,1110,8
|
|
20241204,095100,98404542,1110,1110,1110,1110,0
|
|
20241204,095000,98404542,1110,1108,1110,1108,52
|
|
20241204,094900,98346918,1108,1096,1108,1096,52
|
|
20241204,094800,98289902,1096,1092,1096,1092,3969
|
|
20241204,094700,93948866,1089,1084,1089,1084,10213
|
|
20241204,094600,82837078,1084,1084,1084,1084,4
|
|
20241204,094500,82832742,1084,1076,1084,1076,416
|
|
20241204,094400,82385110,1084,1084,1084,1084,1
|
|
20241204,094300,82384026,1075,1085,1085,1075,4026
|
|
20241204,094200,78052881,1085,1085,1085,1085,40
|
|
20241204,094100,78009481,1085,1085,1085,1085,16
|
|
20241204,094000,77992121,1083,1085,1085,1083,53
|
|
20241204,093900,77934714,1086,1086,1086,1083,369
|
|
20241204,093800,77534934,1083,1083,1083,1083,0
|
|
20241204,093700,77534934,1083,1084,1086,1083,3730
|
|
20241204,093600,73489586,1083,1083,1083,1083,65
|
|
20241204,093500,73419191,1078,1078,1078,1077,10926
|
|
20241204,093400,61640965,1076,1087,1087,1076,5262
|
|
20241204,093300,55973908,1080,1083,1083,1080,1017
|
|
20241204,093200,54875059,1089,1085,1089,1083,664
|
|
20241204,093100,54154663,1089,1089,1089,1089,64
|
|
20241204,093000,54084967,1089,1089,1089,1089,124
|
|
20241204,092900,53949931,1089,1089,1089,1089,3
|
|
20241204,092800,53946664,1082,1081,1082,1080,1002
|
|
20241204,092700,52864455,1080,1089,1089,1080,1016
|
|
20241204,092600,51766001,1089,1090,1090,1089,29
|
|
20241204,092500,51734419,1090,1092,1092,1090,134
|
|
20241204,092400,51588327,1092,1092,1092,1092,21
|
|
20241204,092300,51565395,1092,1091,1092,1091,40
|
|
20241204,092200,51521717,1092,1092,1092,1092,12
|
|
20241204,092100,51508613,1093,1089,1093,1089,1495
|
|
20241204,092000,49876136,1092,1094,1094,1092,10
|
|
20241204,091900,49865208,1074,1095,1095,1074,17096
|
|
20241204,091800,31441970,1096,1096,1096,1096,0
|
|
20241204,091700,31441970,1096,1105,1106,1096,500
|
|
20241204,091600,30891133,1106,1105,1106,1100,1050
|
|
20241204,091500,29732883,1105,1089,1105,1076,1607
|
|
20241204,091400,27998386,1087,1103,1108,1087,4235
|
|
20241204,091300,23351404,1108,1109,1109,1103,28
|
|
20241204,091200,23320449,1110,1104,1111,1104,374
|
|
20241204,091100,22905983,1111,1111,1111,1111,6
|
|
20241204,091000,22899317,1112,1112,1112,1112,561
|
|
20241204,090900,22275485,1112,1111,1112,1111,2005
|
|
20241204,090800,20046825,1113,1113,1113,1113,1
|
|
20241204,090700,20045712,1113,1113,1113,1113,19
|
|
20241204,090600,20024565,1113,1109,1113,1108,308
|
|
20241204,090500,19683233,1112,1111,1114,1111,4870
|
|
20241204,090400,14268727,1111,1109,1111,1107,2233
|
|
20241204,090300,11791996,1109,1100,1111,1100,1411
|
|
20241204,090200,10228425,1095,1092,1095,1092,1207
|
|
20241204,090100,8910093,1085,1085,1093,1085,813
|
|
20241204,090000,8027684,1085,1071,1085,1071,7480
|