616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,191300,297666249,1097,1097,1097,1097,8230
|
|
20241206,191200,297666249,1097,1097,1097,1097,0
|
|
20241206,191100,297666249,1097,1097,1097,1097,0
|
|
20241206,191000,297666249,1097,1097,1097,1097,0
|
|
20241206,190900,297666249,1097,1097,1097,1097,0
|
|
20241206,190800,297666249,1097,1097,1097,1097,0
|
|
20241206,190700,297666249,1097,1097,1097,1097,0
|
|
20241206,190600,297666249,1097,1097,1097,1097,0
|
|
20241206,190500,297666249,1097,1097,1097,1097,0
|
|
20241206,190400,297666249,1097,1097,1097,1097,0
|
|
20241206,190300,297666249,1097,1097,1097,1097,0
|
|
20241206,190200,297666249,1097,1097,1097,1097,0
|
|
20241206,190100,297666249,1097,1097,1097,1097,0
|
|
20241206,190000,297666249,1097,1097,1097,1097,0
|
|
20241206,185900,297666249,1097,1097,1097,1097,0
|
|
20241206,185800,297666249,1097,1097,1097,1097,0
|
|
20241206,185700,297666249,1097,1097,1097,1097,0
|
|
20241206,185600,297666249,1097,1097,1097,1097,0
|
|
20241206,185500,297666249,1097,1097,1097,1097,0
|
|
20241206,185400,297666249,1097,1097,1097,1097,0
|
|
20241206,185300,297666249,1097,1097,1097,1097,0
|
|
20241206,185200,297666249,1097,1097,1097,1097,0
|
|
20241206,185100,297666249,1097,1097,1097,1097,0
|
|
20241206,185000,297666249,1097,1097,1097,1097,0
|
|
20241206,184900,297666249,1097,1097,1097,1097,0
|
|
20241206,184800,297666249,1097,1097,1097,1097,0
|
|
20241206,184700,297666249,1097,1097,1097,1097,0
|
|
20241206,184600,297666249,1097,1097,1097,1097,0
|
|
20241206,184500,297666249,1097,1097,1097,1097,0
|
|
20241206,184400,297666249,1097,1097,1097,1097,0
|
|
20241206,184300,297666249,1097,1097,1097,1097,8230
|
|
20241206,184200,297666249,1097,1097,1097,1097,0
|
|
20241206,184100,297666249,1097,1097,1097,1097,0
|
|
20241206,184000,297666249,1097,1097,1097,1097,0
|
|
20241206,183900,297666249,1097,1097,1097,1097,0
|
|
20241206,183800,297666249,1097,1097,1097,1097,0
|
|
20241206,183700,297666249,1097,1097,1097,1097,0
|
|
20241206,183600,297666249,1097,1097,1097,1097,0
|
|
20241206,183500,297666249,1097,1097,1097,1097,0
|
|
20241206,183400,297666249,1097,1097,1097,1097,0
|
|
20241206,183300,297666249,1097,1097,1097,1097,0
|
|
20241206,183200,297666249,1097,1097,1097,1097,0
|
|
20241206,183100,297666249,1097,1097,1097,1097,0
|
|
20241206,183000,297666249,1097,1097,1097,1097,0
|
|
20241206,182900,297666249,1097,1097,1097,1097,0
|
|
20241206,182800,297666249,1097,1097,1097,1097,0
|
|
20241206,182700,297666249,1097,1097,1097,1097,0
|
|
20241206,182600,297666249,1097,1097,1097,1097,0
|
|
20241206,182500,297666249,1097,1097,1097,1097,0
|
|
20241206,182400,297666249,1097,1097,1097,1097,0
|
|
20241206,182300,297666249,1097,1097,1097,1097,0
|
|
20241206,182200,297666249,1097,1097,1097,1097,0
|
|
20241206,182100,297666249,1097,1097,1097,1097,0
|
|
20241206,182000,297666249,1097,1097,1097,1097,0
|
|
20241206,181900,297666249,1097,1097,1097,1097,0
|
|
20241206,181800,297666249,1097,1097,1097,1097,0
|
|
20241206,181700,297666249,1097,1097,1097,1097,0
|
|
20241206,181600,297666249,1097,1097,1097,1097,0
|
|
20241206,181500,297666249,1097,1097,1097,1097,0
|
|
20241206,181400,297666249,1097,1097,1097,1097,0
|
|
20241206,181300,297666249,1097,1097,1097,1097,8230
|
|
20241206,181200,297666249,1097,1097,1097,1097,0
|
|
20241206,181100,297666249,1097,1097,1097,1097,0
|
|
20241206,181000,297666249,1097,1097,1097,1097,0
|
|
20241206,180900,297666249,1097,1097,1097,1097,0
|
|
20241206,180800,297666249,1097,1097,1097,1097,0
|
|
20241206,180700,297666249,1097,1097,1097,1097,0
|
|
20241206,180600,297666249,1097,1097,1097,1097,0
|
|
20241206,180500,297666249,1097,1097,1097,1097,0
|
|
20241206,180400,297666249,1097,1097,1097,1097,0
|
|
20241206,180300,297666249,1097,1097,1097,1097,0
|
|
20241206,180200,297666249,1097,1097,1097,1097,0
|
|
20241206,180100,297666249,1097,1097,1097,1097,0
|
|
20241206,180000,297666249,1097,1097,1097,1097,0
|
|
20241206,175900,297666249,1097,1097,1097,1097,0
|
|
20241206,175800,297666249,1097,1097,1097,1097,0
|
|
20241206,175700,297666249,1097,1097,1097,1097,0
|
|
20241206,175600,297666249,1097,1097,1097,1097,0
|
|
20241206,175500,297666249,1097,1097,1097,1097,0
|
|
20241206,175400,297666249,1097,1097,1097,1097,0
|
|
20241206,175300,297666249,1097,1097,1097,1097,0
|
|
20241206,175200,297666249,1097,1097,1097,1097,0
|
|
20241206,175100,297666249,1097,1097,1097,1097,0
|
|
20241206,175000,297666249,1097,1097,1097,1097,0
|
|
20241206,174900,297666249,1097,1097,1097,1097,0
|
|
20241206,174800,297666249,1097,1097,1097,1097,0
|
|
20241206,174700,297666249,1097,1097,1097,1097,0
|
|
20241206,174600,297666249,1097,1097,1097,1097,0
|
|
20241206,174500,297666249,1097,1097,1097,1097,0
|
|
20241206,174400,297666249,1097,1097,1097,1097,0
|
|
20241206,174300,297666249,1097,1097,1097,1097,8230
|
|
20241206,174200,297666249,1097,1097,1097,1097,0
|
|
20241206,174100,297666249,1097,1097,1097,1097,0
|
|
20241206,174000,297666249,1097,1097,1097,1097,0
|
|
20241206,173900,297666249,1097,1097,1097,1097,0
|
|
20241206,173800,297666249,1097,1097,1097,1097,0
|
|
20241206,173700,297666249,1097,1097,1097,1097,0
|
|
20241206,173600,297666249,1097,1097,1097,1097,0
|
|
20241206,173500,297666249,1097,1097,1097,1097,0
|
|
20241206,173400,297666249,1097,1097,1097,1097,0
|
|
20241206,173300,297666249,1097,1097,1097,1097,0
|
|
20241206,173200,297666249,1097,1097,1097,1097,0
|
|
20241206,173100,297666249,1097,1097,1097,1097,0
|
|
20241206,173000,297666249,1097,1097,1097,1097,0
|
|
20241206,172900,297666249,1097,1097,1097,1097,0
|
|
20241206,172800,297666249,1097,1097,1097,1097,0
|
|
20241206,172700,297666249,1097,1097,1097,1097,0
|
|
20241206,172600,297666249,1097,1097,1097,1097,0
|
|
20241206,172500,297666249,1097,1097,1097,1097,0
|
|
20241206,172400,297666249,1097,1097,1097,1097,0
|
|
20241206,172300,297666249,1097,1097,1097,1097,0
|
|
20241206,172200,297666249,1097,1097,1097,1097,0
|
|
20241206,172100,297666249,1097,1097,1097,1097,0
|
|
20241206,172000,297666249,1097,1097,1097,1097,0
|
|
20241206,171900,297666249,1097,1097,1097,1097,0
|
|
20241206,171800,297666249,1097,1097,1097,1097,0
|
|
20241206,171700,297666249,1097,1097,1097,1097,0
|
|
20241206,171600,297666249,1097,1097,1097,1097,0
|
|
20241206,171500,297666249,1097,1097,1097,1097,0
|
|
20241206,171400,297666249,1097,1097,1097,1097,0
|
|
20241206,171300,297666249,1097,1097,1097,1097,8230
|
|
20241206,171200,297666249,1097,1097,1097,1097,0
|
|
20241206,171100,297666249,1097,1097,1097,1097,0
|
|
20241206,171000,297666249,1097,1097,1097,1097,0
|
|
20241206,170900,297666249,1097,1097,1097,1097,0
|
|
20241206,170800,297666249,1097,1097,1097,1097,0
|
|
20241206,170700,297666249,1097,1097,1097,1097,0
|
|
20241206,170600,297666249,1097,1097,1097,1097,0
|
|
20241206,170500,297666249,1097,1097,1097,1097,0
|
|
20241206,170400,297666249,1097,1097,1097,1097,0
|
|
20241206,170300,297666249,1097,1097,1097,1097,0
|
|
20241206,170200,297666249,1097,1097,1097,1097,0
|
|
20241206,170100,297666249,1097,1097,1097,1097,0
|
|
20241206,170000,297666249,1097,1097,1097,1097,0
|
|
20241206,165900,297666249,1097,1097,1097,1097,0
|
|
20241206,165800,297666249,1097,1097,1097,1097,0
|
|
20241206,165700,297666249,1097,1097,1097,1097,0
|
|
20241206,165600,297666249,1097,1097,1097,1097,0
|
|
20241206,165500,297666249,1097,1097,1097,1097,0
|
|
20241206,165400,297666249,1097,1097,1097,1097,0
|
|
20241206,165300,297666249,1097,1097,1097,1097,0
|
|
20241206,165200,297666249,1097,1097,1097,1097,0
|
|
20241206,165100,297666249,1097,1097,1097,1097,0
|
|
20241206,165000,297666249,1097,1097,1097,1097,0
|
|
20241206,164900,297666249,1097,1097,1097,1097,0
|
|
20241206,164800,297666249,1097,1097,1097,1097,0
|
|
20241206,164700,297666249,1097,1097,1097,1097,0
|
|
20241206,164600,297666249,1097,1097,1097,1097,0
|
|
20241206,164500,297666249,1097,1097,1097,1097,0
|
|
20241206,164400,297666249,1097,1097,1097,1097,0
|
|
20241206,164300,297666249,1097,1097,1097,1097,8230
|
|
20241206,164200,297666249,1097,1097,1097,1097,0
|
|
20241206,164100,297666249,1097,1097,1097,1097,0
|
|
20241206,164000,297666249,1097,1097,1097,1097,0
|
|
20241206,163900,297666249,1097,1097,1097,1097,0
|
|
20241206,163800,297666249,1097,1097,1097,1097,0
|
|
20241206,163700,297666249,1097,1097,1097,1097,0
|
|
20241206,163600,297666249,1097,1097,1097,1097,0
|
|
20241206,163500,297666249,1097,1097,1097,1097,0
|
|
20241206,163400,297666249,1097,1097,1097,1097,0
|
|
20241206,163300,297666249,1097,1097,1097,1097,0
|
|
20241206,163200,297666249,1097,1097,1097,1097,0
|
|
20241206,163100,297666249,1097,1097,1097,1097,0
|
|
20241206,163000,297666249,1097,1097,1097,1097,0
|
|
20241206,162900,297666249,1097,1097,1097,1097,0
|
|
20241206,162800,297666249,1097,1097,1097,1097,0
|
|
20241206,162700,297666249,1097,1097,1097,1097,0
|
|
20241206,162600,297666249,1097,1097,1097,1097,0
|
|
20241206,162500,297666249,1097,1097,1097,1097,0
|
|
20241206,162400,297666249,1097,1097,1097,1097,0
|
|
20241206,162300,297666249,1097,1097,1097,1097,0
|
|
20241206,162200,297666249,1097,1097,1097,1097,0
|
|
20241206,162100,297666249,1097,1097,1097,1097,0
|
|
20241206,162000,297666249,1097,1097,1097,1097,0
|
|
20241206,161900,297666249,1097,1097,1097,1097,0
|
|
20241206,161800,297666249,1097,1097,1097,1097,0
|
|
20241206,161700,297666249,1097,1097,1097,1097,0
|
|
20241206,161600,297666249,1097,1097,1097,1097,0
|
|
20241206,161500,297666249,1097,1097,1097,1097,0
|
|
20241206,161400,297666249,1097,1097,1097,1097,0
|
|
20241206,161300,297666249,1097,1097,1097,1097,8230
|
|
20241206,161200,297666249,1097,1097,1097,1097,0
|
|
20241206,161100,297666249,1097,1097,1097,1097,0
|
|
20241206,161000,297666249,1097,1097,1097,1097,0
|
|
20241206,160900,297666249,1097,1097,1097,1097,0
|
|
20241206,160800,297666249,1097,1097,1097,1097,0
|
|
20241206,160700,297666249,1097,1097,1097,1097,0
|
|
20241206,160600,297666249,1097,1097,1097,1097,0
|
|
20241206,160500,297666249,1097,1097,1097,1097,0
|
|
20241206,160400,297666249,1097,1097,1097,1097,0
|
|
20241206,160300,297666249,1097,1097,1097,1097,0
|
|
20241206,160200,297666249,1097,1097,1097,1097,0
|
|
20241206,160100,297666249,1097,1097,1097,1097,0
|
|
20241206,160000,297666249,1097,1097,1097,1097,0
|
|
20241206,155900,297666249,1097,1097,1097,1097,0
|
|
20241206,155800,297666249,1097,1097,1097,1097,0
|
|
20241206,155700,297666249,1097,1097,1097,1097,0
|
|
20241206,155600,297666249,1097,1097,1097,1097,0
|
|
20241206,155500,297666249,1097,1097,1097,1097,0
|
|
20241206,155400,297666249,1097,1097,1097,1097,0
|
|
20241206,155300,297666249,1097,1097,1097,1097,0
|
|
20241206,155200,297666249,1097,1097,1097,1097,0
|
|
20241206,155100,297666249,1097,1097,1097,1097,0
|
|
20241206,155000,297666249,1097,1097,1097,1097,0
|
|
20241206,154900,297666249,1097,1097,1097,1097,0
|
|
20241206,154800,297666249,1097,1097,1097,1097,0
|
|
20241206,154700,297666249,1097,1097,1097,1097,0
|
|
20241206,154600,297666249,1097,1097,1097,1097,0
|
|
20241206,154500,297666249,1097,1097,1097,1097,0
|
|
20241206,154400,297666249,1097,1097,1097,1097,0
|
|
20241206,154300,297666249,1097,1097,1097,1097,8230
|
|
20241206,154200,297666249,1097,1097,1097,1097,0
|
|
20241206,154100,297666249,1097,1097,1097,1097,0
|
|
20241206,154000,297666249,1097,1097,1097,1097,0
|
|
20241206,153900,297666249,1097,1097,1097,1097,0
|
|
20241206,153800,297666249,1097,1097,1097,1097,0
|
|
20241206,153700,297666249,1097,1097,1097,1097,0
|
|
20241206,153600,297666249,1097,1097,1097,1097,0
|
|
20241206,153500,297666249,1097,1097,1097,1097,0
|
|
20241206,153400,297666249,1097,1097,1097,1097,0
|
|
20241206,153300,297666249,1097,1097,1097,1097,0
|
|
20241206,153200,297666249,1097,1097,1097,1097,0
|
|
20241206,153100,297666249,1097,1097,1097,1097,0
|
|
20241206,153000,297666249,1097,1097,1097,1097,8230
|
|
20241206,152900,288637939,1111,1111,1111,1111,0
|
|
20241206,152800,288637939,1111,1111,1111,1111,0
|
|
20241206,152700,288637939,1111,1111,1111,1111,0
|
|
20241206,152600,288637939,1111,1111,1111,1111,0
|
|
20241206,152500,288637939,1111,1111,1111,1111,0
|
|
20241206,152400,288637939,1111,1111,1111,1111,0
|
|
20241206,152300,288637939,1111,1111,1111,1111,0
|
|
20241206,152200,288637939,1111,1111,1111,1111,0
|
|
20241206,152100,288637939,1111,1111,1111,1111,0
|
|
20241206,152000,288637939,1111,1111,1111,1111,0
|
|
20241206,151900,288637939,1111,1111,1111,1111,310
|
|
20241206,151800,288293529,1111,1111,1111,1111,5
|
|
20241206,151700,288287974,1112,1107,1112,1102,316
|
|
20241206,151600,287939598,1113,1113,1113,1113,0
|
|
20241206,151500,287939598,1113,1113,1113,1113,0
|
|
20241206,151400,287939598,1113,1108,1113,1108,13
|
|
20241206,151300,287925189,1113,1110,1113,1108,28
|
|
20241206,151200,287894100,1109,1110,1110,1109,82
|
|
20241206,151100,287803132,1113,1112,1113,1109,41
|
|
20241206,151000,287757614,1114,1114,1114,1114,41
|
|
20241206,150900,287711940,1110,1110,1110,1110,4
|
|
20241206,150800,287707500,1110,1110,1110,1110,127
|
|
20241206,150700,287566530,1110,1110,1110,1110,0
|
|
20241206,150600,287566530,1110,1114,1114,1110,921
|
|
20241206,150500,286540588,1114,1114,1114,1114,0
|
|
20241206,150400,286540588,1114,1112,1114,1112,6
|
|
20241206,150300,286533914,1112,1117,1117,1112,46
|
|
20241206,150200,286482757,1114,1117,1119,1114,1300
|
|
20241206,150100,285029558,1116,1114,1118,1113,17
|
|
20241206,150000,285010598,1115,1109,1115,1108,2017
|
|
20241206,145900,282766159,1110,1109,1110,1108,6
|
|
20241206,145800,282759504,1105,1104,1105,1103,3689
|
|
20241206,145700,278686776,1104,1104,1104,1104,0
|
|
20241206,145600,278686776,1104,1104,1104,1104,0
|
|
20241206,145500,278686776,1104,1104,1104,1104,0
|
|
20241206,145400,278686776,1104,1104,1104,1104,0
|
|
20241206,145300,278686776,1104,1104,1104,1104,0
|
|
20241206,145200,278686776,1104,1104,1104,1104,0
|
|
20241206,145100,278686776,1104,1099,1104,1099,101
|
|
20241206,145000,278575772,1099,1099,1099,1099,9996
|
|
20241206,144900,267590168,1105,1105,1105,1105,0
|
|
20241206,144800,267590168,1105,1105,1105,1105,0
|
|
20241206,144700,267590168,1105,1105,1105,1105,0
|
|
20241206,144600,267590168,1105,1105,1105,1105,20
|
|
20241206,144500,267568068,1105,1104,1105,1104,100
|
|
20241206,144400,267457618,1105,1105,1105,1105,0
|
|
20241206,144300,267457618,1105,1105,1105,1105,0
|
|
20241206,144200,267457618,1105,1105,1105,1105,0
|
|
20241206,144100,267457618,1105,1105,1105,1105,1
|
|
20241206,144000,267456513,1105,1106,1106,1099,3075
|
|
20241206,143900,264077058,1106,1105,1106,1105,2293
|
|
20241206,143800,261541038,1106,1106,1106,1106,0
|
|
20241206,143700,261541038,1106,1106,1106,1106,0
|
|
20241206,143600,261541038,1106,1106,1106,1106,0
|
|
20241206,143500,261541038,1106,1106,1106,1106,1
|
|
20241206,143400,261539932,1099,1099,1099,1099,0
|
|
20241206,143300,261539932,1099,1107,1107,1099,4650
|
|
20241206,143200,256428959,1107,1107,1107,1107,126
|
|
20241206,143100,256289477,1110,1110,1110,1110,0
|
|
20241206,143000,256289477,1110,1110,1110,1110,100
|
|
20241206,142900,256178477,1110,1110,1110,1110,104
|
|
20241206,142800,256063037,1109,1109,1109,1109,1535
|
|
20241206,142700,254360722,1110,1107,1110,1107,1501
|
|
20241206,142600,252699112,1110,1110,1110,1110,1
|
|
20241206,142500,252698002,1107,1105,1110,1105,921
|
|
20241206,142400,251679606,1107,1107,1107,1107,0
|
|
20241206,142300,251679606,1107,1107,1107,1107,1
|
|
20241206,142200,251678499,1105,1106,1107,1105,5
|
|
20241206,142100,251672971,1107,1103,1107,1103,1272
|
|
20241206,142000,250268523,1103,1103,1103,1103,0
|
|
20241206,141900,250268523,1103,1103,1103,1103,0
|
|
20241206,141800,250268523,1103,1103,1103,1103,1
|
|
20241206,141700,250267420,1104,1104,1104,1104,0
|
|
20241206,141600,250267420,1104,1104,1104,1104,1
|
|
20241206,141500,250266316,1104,1104,1104,1104,1
|
|
20241206,141400,250265212,1104,1104,1104,1104,0
|
|
20241206,141300,250265212,1104,1104,1104,1104,0
|
|
20241206,141200,250265212,1104,1104,1104,1095,1434
|
|
20241206,141100,248687446,1104,1104,1104,1104,1
|
|
20241206,141000,248686342,1104,1102,1104,1101,7
|
|
20241206,140900,248678629,1104,1104,1104,1104,51
|
|
20241206,140800,248622325,1104,1104,1104,1104,0
|
|
20241206,140700,248622325,1104,1104,1104,1104,0
|
|
20241206,140600,248622325,1104,1104,1104,1104,0
|
|
20241206,140500,248622325,1104,1104,1104,1104,0
|
|
20241206,140400,248622325,1104,1104,1104,1104,0
|
|
20241206,140300,248622325,1104,1104,1104,1104,90
|
|
20241206,140200,248522965,1104,1104,1104,1104,0
|
|
20241206,140100,248522965,1104,1104,1104,1104,0
|
|
20241206,140000,248522965,1104,1104,1104,1104,0
|
|
20241206,135900,248522965,1104,1103,1104,1103,102
|
|
20241206,135800,248410358,1093,1093,1093,1093,20
|
|
20241206,135700,248388498,1104,1104,1104,1104,20
|
|
20241206,135600,248366418,1105,1103,1105,1103,300
|
|
20241206,135500,248035042,1092,1095,1095,1092,18
|
|
20241206,135400,248015382,1104,1097,1104,1097,2
|
|
20241206,135300,248013181,1089,1104,1104,1089,8276
|
|
20241206,135200,238968537,1104,1104,1104,1104,0
|
|
20241206,135100,238968537,1104,1104,1104,1104,0
|
|
20241206,135000,238968537,1104,1104,1104,1104,5
|
|
20241206,134900,238963017,1105,1105,1105,1105,0
|
|
20241206,134800,238963017,1105,1105,1105,1105,0
|
|
20241206,134700,238963017,1105,1105,1105,1105,0
|
|
20241206,134600,238963017,1105,1105,1105,1105,80
|
|
20241206,134500,238874617,1105,1105,1105,1105,51
|
|
20241206,134400,238818262,1105,1105,1105,1105,0
|
|
20241206,134300,238818262,1105,1105,1105,1105,0
|
|
20241206,134200,238818262,1105,1105,1105,1105,0
|
|
20241206,134100,238818262,1105,1105,1105,1105,510
|
|
20241206,134000,238254712,1100,1100,1100,1100,0
|
|
20241206,133900,238254712,1100,1100,1100,1100,109
|
|
20241206,133800,238134812,1100,1100,1100,1100,0
|
|
20241206,133700,238134812,1100,1100,1100,1100,5
|
|
20241206,133600,238129312,1105,1105,1105,1105,41
|
|
20241206,133500,238084007,1100,1100,1100,1100,0
|
|
20241206,133400,238084007,1100,1100,1100,1100,0
|
|
20241206,133300,238084007,1100,1100,1100,1100,30
|
|
20241206,133200,238051007,1100,1100,1100,1100,0
|
|
20241206,133100,238051007,1100,1100,1100,1100,266
|
|
20241206,133000,237758407,1100,1100,1100,1100,1
|
|
20241206,132900,237757307,1107,1101,1107,1101,43
|
|
20241206,132800,237709958,1108,1105,1108,1105,10
|
|
20241206,132700,237698882,1108,1108,1108,1108,0
|
|
20241206,132600,237698882,1108,1108,1108,1108,0
|
|
20241206,132500,237698882,1108,1108,1108,1108,0
|
|
20241206,132400,237698882,1108,1108,1108,1108,0
|
|
20241206,132300,237698882,1108,1108,1108,1108,0
|
|
20241206,132200,237698882,1108,1099,1108,1099,7800
|
|
20241206,132100,229069471,1099,1099,1099,1099,12
|
|
20241206,132000,229056283,1099,1099,1099,1099,152
|
|
20241206,131900,228889235,1099,1099,1099,1099,1
|
|
20241206,131800,228888136,1099,1100,1100,1099,4543
|
|
20241206,131700,223895369,1100,1100,1100,1100,107
|
|
20241206,131600,223777669,1100,1100,1100,1100,0
|
|
20241206,131500,223777669,1100,1100,1100,1100,1605
|
|
20241206,131400,222012169,1099,1099,1099,1099,0
|
|
20241206,131300,222012169,1099,1099,1099,1099,1
|
|
20241206,131200,222011070,1099,1099,1099,1099,0
|
|
20241206,131100,222011070,1099,1099,1099,1099,1000
|
|
20241206,131000,220912070,1099,1099,1099,1099,0
|
|
20241206,130900,220912070,1099,1099,1099,1099,0
|
|
20241206,130800,220912070,1099,1099,1099,1099,1
|
|
20241206,130700,220910971,1099,1099,1099,1099,15
|
|
20241206,130600,220894486,1099,1099,1099,1099,1
|
|
20241206,130500,220893387,1099,1099,1099,1099,0
|
|
20241206,130400,220893387,1099,1099,1099,1099,50
|
|
20241206,130300,220838437,1095,1095,1095,1095,126
|
|
20241206,130200,220700467,1098,1098,1098,1098,12
|
|
20241206,130100,220687291,1098,1098,1098,1098,14
|
|
20241206,130000,220671919,1098,1098,1098,1098,9
|
|
20241206,125900,220662037,1098,1098,1098,1098,82
|
|
20241206,125800,220572001,1099,1099,1099,1099,0
|
|
20241206,125700,220572001,1099,1099,1099,1099,1
|
|
20241206,125600,220570902,1099,1096,1099,1096,2
|
|
20241206,125500,220568707,1095,1095,1095,1095,500
|
|
20241206,125400,220021207,1095,1095,1095,1095,0
|
|
20241206,125300,220021207,1095,1099,1099,1095,2014
|
|
20241206,125200,217815264,1096,1099,1099,1096,505
|
|
20241206,125100,217261769,1099,1099,1099,1099,29
|
|
20241206,125000,217229898,1099,1099,1099,1099,5
|
|
20241206,124900,217224403,1099,1096,1099,1096,162
|
|
20241206,124800,217046842,1096,1096,1096,1096,51
|
|
20241206,124700,216990946,1096,1096,1096,1096,1290
|
|
20241206,124600,215577106,1099,1099,1099,1099,0
|
|
20241206,124500,215577106,1099,1100,1100,1096,521
|
|
20241206,124400,215005177,1099,1099,1099,1099,10
|
|
20241206,124300,214994187,1100,1100,1100,1100,14
|
|
20241206,124200,214978787,1100,1100,1100,1100,101
|
|
20241206,124100,214867687,1100,1099,1100,1099,2
|
|
20241206,124000,214865488,1100,1100,1100,1100,313
|
|
20241206,123900,214521188,1102,1102,1102,1102,24
|
|
20241206,123800,214494740,1100,1100,1100,1100,102
|
|
20241206,123700,214382540,1100,1100,1100,1100,2207
|
|
20241206,123600,211954840,1101,1101,1101,1101,30
|
|
20241206,123500,211921810,1101,1101,1101,1101,128
|
|
20241206,123400,211780882,1101,1101,1101,1101,42
|
|
20241206,123300,211734640,1101,1101,1101,1101,0
|
|
20241206,123200,211734640,1101,1105,1105,1101,112
|
|
20241206,123100,211611248,1105,1105,1105,1105,0
|
|
20241206,123000,211611248,1105,1105,1105,1105,0
|
|
20241206,122900,211611248,1105,1105,1105,1105,0
|
|
20241206,122800,211611248,1105,1105,1105,1105,1
|
|
20241206,122700,211610143,1101,1101,1101,1101,0
|
|
20241206,122600,211610143,1101,1103,1103,1101,254
|
|
20241206,122500,211330466,1105,1105,1105,1105,14
|
|
20241206,122400,211314996,1105,1105,1105,1105,0
|
|
20241206,122300,211314996,1105,1105,1105,1105,12
|
|
20241206,122200,211301736,1105,1105,1105,1105,0
|
|
20241206,122100,211301736,1105,1105,1105,1105,12
|
|
20241206,122000,211288476,1106,1106,1106,1106,0
|
|
20241206,121900,211288476,1106,1106,1106,1106,13
|
|
20241206,121800,211274098,1106,1106,1106,1106,1
|
|
20241206,121700,211272992,1105,1105,1105,1105,4
|
|
20241206,121600,211268572,1105,1105,1105,1105,0
|
|
20241206,121500,211268572,1105,1105,1105,1105,126
|
|
20241206,121400,211129342,1106,1106,1106,1106,0
|
|
20241206,121300,211129342,1106,1106,1106,1106,0
|
|
20241206,121200,211129342,1106,1106,1106,1106,0
|
|
20241206,121100,211129342,1106,1106,1106,1106,0
|
|
20241206,121000,211129342,1106,1104,1106,1104,100
|
|
20241206,120900,211018892,1100,1095,1100,1095,4807
|
|
20241206,120800,205731197,1100,1100,1100,1100,110
|
|
20241206,120700,205610197,1100,1100,1100,1100,0
|
|
20241206,120600,205610197,1100,1095,1100,1095,199
|
|
20241206,120500,205392287,1095,1095,1095,1095,1637
|
|
20241206,120400,203599772,1095,1095,1095,1095,90
|
|
20241206,120300,203501222,1097,1097,1097,1097,0
|
|
20241206,120200,203501222,1097,1097,1097,1097,0
|
|
20241206,120100,203501222,1097,1098,1098,1097,2692
|
|
20241206,120000,200547668,1098,1098,1098,1098,0
|
|
20241206,115900,200547668,1098,1098,1098,1098,90
|
|
20241206,115800,200448848,1098,1098,1098,1098,560
|
|
20241206,115700,199833968,1100,1100,1100,1100,0
|
|
20241206,115600,199833968,1100,1097,1100,1097,116
|
|
20241206,115500,199706701,1097,1097,1097,1097,3
|
|
20241206,115400,199703410,1100,1100,1100,1100,5
|
|
20241206,115300,199697910,1097,1100,1100,1097,1025
|
|
20241206,115200,198570758,1100,1100,1100,1100,0
|
|
20241206,115100,198570758,1100,1100,1100,1100,91
|
|
20241206,115000,198470658,1100,1100,1100,1100,0
|
|
20241206,114900,198470658,1100,1100,1100,1100,10
|
|
20241206,114800,198459658,1100,1100,1100,1100,1
|
|
20241206,114700,198458558,1100,1100,1100,1100,5
|
|
20241206,114600,198453058,1100,1100,1100,1100,4
|
|
20241206,114500,198448658,1100,1100,1100,1100,96
|
|
20241206,114400,198343058,1100,1100,1100,1100,3
|
|
20241206,114300,198339758,1100,1100,1100,1100,14
|
|
20241206,114200,198324358,1105,1105,1105,1105,0
|
|
20241206,114100,198324358,1105,1105,1105,1105,0
|
|
20241206,114000,198324358,1105,1105,1105,1105,0
|
|
20241206,113900,198324358,1105,1105,1105,1105,0
|
|
20241206,113800,198324358,1105,1105,1105,1105,0
|
|
20241206,113700,198324358,1105,1105,1105,1105,0
|
|
20241206,113600,198324358,1105,1107,1107,1105,11
|
|
20241206,113500,198312201,1108,1108,1108,1108,10
|
|
20241206,113400,198301121,1108,1108,1108,1108,0
|
|
20241206,113300,198301121,1108,1100,1108,1100,16
|
|
20241206,113200,198283513,1108,1108,1108,1100,861
|
|
20241206,113100,197336165,1108,1108,1108,1108,1350
|
|
20241206,113000,195840365,1108,1108,1108,1108,7
|
|
20241206,112900,195832609,1108,1108,1108,1108,5
|
|
20241206,112800,195827069,1109,1109,1109,1109,0
|
|
20241206,112700,195827069,1109,1109,1109,1109,0
|
|
20241206,112600,195827069,1109,1109,1109,1109,0
|
|
20241206,112500,195827069,1109,1108,1109,1108,560
|
|
20241206,112400,195206587,1108,1107,1108,1107,82
|
|
20241206,112300,195115753,1107,1107,1107,1107,1
|
|
20241206,112200,195114646,1108,1108,1108,1108,0
|
|
20241206,112100,195114646,1108,1108,1108,1108,0
|
|
20241206,112000,195114646,1108,1108,1108,1108,0
|
|
20241206,111900,195114646,1108,1099,1108,1089,2418
|
|
20241206,111800,192462069,1102,1100,1102,1100,451
|
|
20241206,111700,191965966,1100,1100,1100,1100,63
|
|
20241206,111600,191896666,1100,1102,1102,1100,562
|
|
20241206,111500,191277346,1102,1102,1102,1102,12
|
|
20241206,111400,191264122,1101,1101,1101,1101,11
|
|
20241206,111300,191252011,1109,1109,1109,1109,0
|
|
20241206,111200,191252011,1109,1107,1109,1107,51
|
|
20241206,111100,191195552,1107,1105,1107,1105,701
|
|
20241206,111000,190420847,1105,1098,1105,1098,2032
|
|
20241206,110900,188187438,1098,1098,1099,1098,7535
|
|
20241206,110800,179912091,1098,1098,1098,1098,6
|
|
20241206,110700,179905503,1098,1096,1098,1083,870
|
|
20241206,110600,178959246,1099,1095,1099,1095,59
|
|
20241206,110500,178894629,1095,1099,1099,1095,106
|
|
20241206,110400,178778159,1099,1095,1099,1094,354
|
|
20241206,110300,178389685,1095,1095,1095,1095,27
|
|
20241206,110200,178360120,1080,1080,1080,1080,30
|
|
20241206,110100,178327720,1080,1083,1083,1080,8003
|
|
20241206,110000,169679979,1098,1098,1098,1098,2
|
|
20241206,105900,169677783,1080,1090,1090,1080,3954
|
|
20241206,105800,165402546,1089,1088,1090,1082,1204
|
|
20241206,105700,164094657,1088,1088,1089,1081,2244
|
|
20241206,105600,161659079,1090,1096,1096,1089,9393
|
|
20241206,105500,151391994,1097,1101,1101,1097,5525
|
|
20241206,105400,145320611,1101,1103,1103,1100,875
|
|
20241206,105300,144356201,1105,1116,1116,1105,1710
|
|
20241206,105200,142463874,1115,1113,1115,1113,2
|
|
20241206,105100,142461646,1103,1105,1105,1103,300
|
|
20241206,105000,142130346,1116,1112,1116,1112,4377
|
|
20241206,104900,137260788,1105,1105,1105,1105,106
|
|
20241206,104800,137143658,1106,1107,1113,1106,157
|
|
20241206,104700,136969959,1107,1107,1107,1107,7
|
|
20241206,104600,136962210,1107,1107,1115,1107,103
|
|
20241206,104500,136848167,1114,1114,1114,1114,1
|
|
20241206,104400,136847053,1115,1109,1115,1109,90
|
|
20241206,104300,136747237,1115,1109,1115,1109,12914
|
|
20241206,104200,122385069,1109,1109,1109,1109,10
|
|
20241206,104100,122373979,1109,1109,1109,1109,2
|
|
20241206,104000,122371761,1109,1109,1109,1109,7
|
|
20241206,103900,122363998,1109,1102,1109,1102,2025
|
|
20241206,103800,120130416,1100,1100,1100,1100,3
|
|
20241206,103700,120127116,1100,1103,1103,1100,19
|
|
20241206,103600,120106208,1101,1095,1101,1095,6391
|
|
20241206,103500,113079631,1092,1095,1095,1092,378
|
|
20241206,103400,112666024,1095,1091,1095,1091,3087
|
|
20241206,103300,109294855,1090,1095,1095,1090,3781
|
|
20241206,103200,105168826,1095,1098,1098,1095,4499
|
|
20241206,103100,100236712,1098,1099,1099,1098,913
|
|
20241206,103000,99234048,1099,1100,1100,1099,2033
|
|
20241206,102900,96999749,1100,1098,1100,1098,52
|
|
20241206,102800,96942591,1099,1099,1099,1099,2543
|
|
20241206,102700,94147834,1100,1101,1101,1100,2705
|
|
20241206,102600,91169630,1101,1101,1101,1100,3210
|
|
20241206,102500,87636476,1101,1101,1101,1101,16
|
|
20241206,102400,87618860,1102,1102,1102,1102,31
|
|
20241206,102300,87584698,1103,1103,1103,1100,9022
|
|
20241206,102200,77659054,1103,1103,1103,1103,4128
|
|
20241206,102100,73105870,1103,1103,1103,1103,60
|
|
20241206,102000,73039690,1103,1104,1104,1103,61
|
|
20241206,101900,72972406,1102,1107,1107,1102,8000
|
|
20241206,101800,64149723,1106,1106,1106,1106,51
|
|
20241206,101700,64093317,1110,1111,1111,1110,11
|
|
20241206,101600,64081106,1110,1110,1110,1110,10
|
|
20241206,101500,64070006,1111,1106,1111,1105,491
|
|
20241206,101400,63527279,1106,1108,1109,1106,827
|
|
20241206,101300,62611746,1108,1108,1108,1108,62
|
|
20241206,101200,62543050,1108,1108,1108,1108,100
|
|
20241206,101100,62432250,1113,1113,1113,1113,0
|
|
20241206,101000,62432250,1113,1111,1113,1111,132
|
|
20241206,100900,62285538,1113,1113,1113,1113,12
|
|
20241206,100800,62272182,1113,1113,1113,1113,36
|
|
20241206,100700,62232114,1105,1113,1113,1105,6000
|
|
20241206,100600,55592246,1113,1113,1113,1113,64
|
|
20241206,100500,55521014,1113,1113,1113,1113,4133
|
|
20241206,100400,50920985,1113,1113,1113,1113,1
|
|
20241206,100300,50919872,1113,1113,1113,1113,10
|
|
20241206,100200,50908742,1113,1112,1113,1112,40
|
|
20241206,100100,50864257,1113,1113,1113,1113,1
|
|
20241206,100000,50863144,1108,1113,1113,1107,4699
|
|
20241206,095900,45656280,1112,1109,1112,1109,865
|
|
20241206,095800,44696467,1109,1109,1109,1107,1012
|
|
20241206,095700,43575487,1109,1115,1115,1109,10322
|
|
20241206,095600,32113703,1115,1115,1115,1115,0
|
|
20241206,095500,32113703,1115,1115,1115,1115,12
|
|
20241206,095400,32100323,1115,1114,1115,1114,31
|
|
20241206,095300,32065764,1114,1115,1115,1114,33
|
|
20241206,095200,32028975,1112,1113,1113,1112,72
|
|
20241206,095100,31948910,1115,1115,1115,1115,12
|
|
20241206,095000,31935530,1115,1115,1115,1115,10
|
|
20241206,094900,31924380,1115,1115,1115,1115,1
|
|
20241206,094800,31923265,1111,1112,1112,1111,375
|
|
20241206,094700,31506427,1115,1115,1115,1115,12
|
|
20241206,094600,31493047,1115,1115,1115,1115,1071
|
|
20241206,094500,30298882,1115,1117,1117,1115,237
|
|
20241206,094400,30034470,1117,1115,1118,1115,207
|
|
20241206,094300,29803557,1118,1118,1118,1111,3059
|
|
20241206,094200,26400911,1118,1118,1118,1118,21
|
|
20241206,094100,26377433,1115,1115,1115,1115,676
|
|
20241206,094000,25623693,1119,1116,1119,1115,501
|
|
20241206,093900,25064974,1115,1119,1119,1115,8
|
|
20241206,093800,25056038,1115,1115,1115,1115,80
|
|
20241206,093700,24966838,1113,1115,1115,1113,1005
|
|
20241206,093600,23846683,1115,1115,1115,1115,1
|
|
20241206,093500,23845568,1115,1116,1116,1115,209
|
|
20241206,093400,23612521,1116,1116,1116,1116,248
|
|
20241206,093300,23335753,1116,1119,1119,1116,109
|
|
20241206,093200,23214036,1118,1118,1118,1118,0
|
|
20241206,093100,23214036,1118,1120,1120,1118,2089
|
|
20241206,093000,20875003,1122,1122,1122,1122,2
|
|
20241206,092900,20872759,1121,1124,1124,1121,2222
|
|
20241206,092800,18380388,1124,1124,1124,1124,0
|
|
20241206,092700,18380388,1124,1124,1124,1124,1
|
|
20241206,092600,18379264,1124,1123,1124,1123,670
|
|
20241206,092500,17626853,1124,1124,1125,1124,440
|
|
20241206,092400,17132243,1125,1126,1126,1124,265
|
|
20241206,092300,16833982,1126,1130,1130,1125,185
|
|
20241206,092200,16625665,1130,1130,1130,1130,6
|
|
20241206,092100,16618885,1130,1124,1130,1124,96
|
|
20241206,092000,16510975,1130,1124,1130,1124,42
|
|
20241206,091900,16463761,1130,1130,1130,1130,1
|
|
20241206,091800,16462631,1124,1124,1124,1124,0
|
|
20241206,091700,16462631,1124,1124,1124,1124,505
|
|
20241206,091600,15895011,1124,1124,1124,1124,0
|
|
20241206,091500,15895011,1124,1124,1124,1124,15
|
|
20241206,091400,15878151,1124,1124,1124,1124,700
|
|
20241206,091300,15091351,1130,1130,1130,1130,0
|
|
20241206,091200,15091351,1130,1130,1130,1130,11
|
|
20241206,091100,15078921,1123,1126,1126,1123,1146
|
|
20241206,091000,13791729,1126,1130,1130,1126,106
|
|
20241206,090900,13671973,1130,1130,1130,1130,5
|
|
20241206,090800,13666323,1130,1131,1131,1130,1379
|
|
20241206,090700,12106685,1131,1130,1131,1130,12
|
|
20241206,090600,12093114,1130,1130,1131,1124,1455
|
|
20241206,090500,10448669,1130,1126,1130,1122,167
|
|
20241206,090400,10260499,1126,1126,1126,1126,123
|
|
20241206,090300,10122001,1126,1125,1126,1125,2
|
|
20241206,090200,10119750,1121,1124,1124,1121,546
|
|
20241206,090100,9507471,1124,1121,1124,1121,3922
|
|
20241206,090000,5099147,1124,1111,1124,1111,4587
|