616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,191300,592276626,1018,1018,1018,1018,6761
|
|
20241209,191200,592276626,1018,1018,1018,1018,0
|
|
20241209,191100,592276626,1018,1018,1018,1018,0
|
|
20241209,191000,592276626,1018,1018,1018,1018,0
|
|
20241209,190900,592276626,1018,1018,1018,1018,0
|
|
20241209,190800,592276626,1018,1018,1018,1018,0
|
|
20241209,190700,592276626,1018,1018,1018,1018,0
|
|
20241209,190600,592276626,1018,1018,1018,1018,0
|
|
20241209,190500,592276626,1018,1018,1018,1018,0
|
|
20241209,190400,592276626,1018,1018,1018,1018,0
|
|
20241209,190300,592276626,1018,1018,1018,1018,0
|
|
20241209,190200,592276626,1018,1018,1018,1018,0
|
|
20241209,190100,592276626,1018,1018,1018,1018,0
|
|
20241209,190000,592276626,1018,1018,1018,1018,0
|
|
20241209,185900,592276626,1018,1018,1018,1018,0
|
|
20241209,185800,592276626,1018,1018,1018,1018,0
|
|
20241209,185700,592276626,1018,1018,1018,1018,0
|
|
20241209,185600,592276626,1018,1018,1018,1018,0
|
|
20241209,185500,592276626,1018,1018,1018,1018,0
|
|
20241209,185400,592276626,1018,1018,1018,1018,0
|
|
20241209,185300,592276626,1018,1018,1018,1018,0
|
|
20241209,185200,592276626,1018,1018,1018,1018,0
|
|
20241209,185100,592276626,1018,1018,1018,1018,0
|
|
20241209,185000,592276626,1018,1018,1018,1018,0
|
|
20241209,184900,592276626,1018,1018,1018,1018,0
|
|
20241209,184800,592276626,1018,1018,1018,1018,0
|
|
20241209,184700,592276626,1018,1018,1018,1018,0
|
|
20241209,184600,592276626,1018,1018,1018,1018,0
|
|
20241209,184500,592276626,1018,1018,1018,1018,0
|
|
20241209,184400,592276626,1018,1018,1018,1018,0
|
|
20241209,184300,592276626,1018,1018,1018,1018,6761
|
|
20241209,184200,592276626,1018,1018,1018,1018,0
|
|
20241209,184100,592276626,1018,1018,1018,1018,0
|
|
20241209,184000,592276626,1018,1018,1018,1018,0
|
|
20241209,183900,592276626,1018,1018,1018,1018,0
|
|
20241209,183800,592276626,1018,1018,1018,1018,0
|
|
20241209,183700,592276626,1018,1018,1018,1018,0
|
|
20241209,183600,592276626,1018,1018,1018,1018,0
|
|
20241209,183500,592276626,1018,1018,1018,1018,0
|
|
20241209,183400,592276626,1018,1018,1018,1018,0
|
|
20241209,183300,592276626,1018,1018,1018,1018,0
|
|
20241209,183200,592276626,1018,1018,1018,1018,0
|
|
20241209,183100,592276626,1018,1018,1018,1018,0
|
|
20241209,183000,592276626,1018,1018,1018,1018,0
|
|
20241209,182900,592276626,1018,1018,1018,1018,0
|
|
20241209,182800,592276626,1018,1018,1018,1018,0
|
|
20241209,182700,592276626,1018,1018,1018,1018,0
|
|
20241209,182600,592276626,1018,1018,1018,1018,0
|
|
20241209,182500,592276626,1018,1018,1018,1018,0
|
|
20241209,182400,592276626,1018,1018,1018,1018,0
|
|
20241209,182300,592276626,1018,1018,1018,1018,0
|
|
20241209,182200,592276626,1018,1018,1018,1018,0
|
|
20241209,182100,592276626,1018,1018,1018,1018,0
|
|
20241209,182000,592276626,1018,1018,1018,1018,0
|
|
20241209,181900,592276626,1018,1018,1018,1018,0
|
|
20241209,181800,592276626,1018,1018,1018,1018,0
|
|
20241209,181700,592276626,1018,1018,1018,1018,0
|
|
20241209,181600,592276626,1018,1018,1018,1018,0
|
|
20241209,181500,592276626,1018,1018,1018,1018,0
|
|
20241209,181400,592276626,1018,1018,1018,1018,0
|
|
20241209,181300,592276626,1018,1018,1018,1018,6761
|
|
20241209,181200,592276626,1018,1018,1018,1018,0
|
|
20241209,181100,592276626,1018,1018,1018,1018,0
|
|
20241209,181000,592276626,1018,1018,1018,1018,0
|
|
20241209,180900,592276626,1018,1018,1018,1018,0
|
|
20241209,180800,592276626,1018,1018,1018,1018,0
|
|
20241209,180700,592276626,1018,1018,1018,1018,0
|
|
20241209,180600,592276626,1018,1018,1018,1018,0
|
|
20241209,180500,592276626,1018,1018,1018,1018,0
|
|
20241209,180400,592276626,1018,1018,1018,1018,0
|
|
20241209,180300,592276626,1018,1018,1018,1018,0
|
|
20241209,180200,592276626,1018,1018,1018,1018,0
|
|
20241209,180100,592276626,1018,1018,1018,1018,0
|
|
20241209,180000,592276626,1018,1018,1018,1018,0
|
|
20241209,175900,592276626,1018,1018,1018,1018,0
|
|
20241209,175800,592276626,1018,1018,1018,1018,0
|
|
20241209,175700,592276626,1018,1018,1018,1018,0
|
|
20241209,175600,592276626,1018,1018,1018,1018,0
|
|
20241209,175500,592276626,1018,1018,1018,1018,0
|
|
20241209,175400,592276626,1018,1018,1018,1018,0
|
|
20241209,175300,592276626,1018,1018,1018,1018,0
|
|
20241209,175200,592276626,1018,1018,1018,1018,0
|
|
20241209,175100,592276626,1018,1018,1018,1018,0
|
|
20241209,175000,592276626,1018,1018,1018,1018,0
|
|
20241209,174900,592276626,1018,1018,1018,1018,0
|
|
20241209,174800,592276626,1018,1018,1018,1018,0
|
|
20241209,174700,592276626,1018,1018,1018,1018,0
|
|
20241209,174600,592276626,1018,1018,1018,1018,0
|
|
20241209,174500,592276626,1018,1018,1018,1018,0
|
|
20241209,174400,592276626,1018,1018,1018,1018,0
|
|
20241209,174300,592276626,1018,1018,1018,1018,6761
|
|
20241209,174200,592276626,1018,1018,1018,1018,0
|
|
20241209,174100,592276626,1018,1018,1018,1018,0
|
|
20241209,174000,592276626,1018,1018,1018,1018,0
|
|
20241209,173900,592276626,1018,1018,1018,1018,0
|
|
20241209,173800,592276626,1018,1018,1018,1018,0
|
|
20241209,173700,592276626,1018,1018,1018,1018,0
|
|
20241209,173600,592276626,1018,1018,1018,1018,0
|
|
20241209,173500,592276626,1018,1018,1018,1018,0
|
|
20241209,173400,592276626,1018,1018,1018,1018,0
|
|
20241209,173300,592276626,1018,1018,1018,1018,0
|
|
20241209,173200,592276626,1018,1018,1018,1018,0
|
|
20241209,173100,592276626,1018,1018,1018,1018,0
|
|
20241209,173000,592276626,1018,1018,1018,1018,0
|
|
20241209,172900,592276626,1018,1018,1018,1018,0
|
|
20241209,172800,592276626,1018,1018,1018,1018,0
|
|
20241209,172700,592276626,1018,1018,1018,1018,0
|
|
20241209,172600,592276626,1018,1018,1018,1018,0
|
|
20241209,172500,592276626,1018,1018,1018,1018,0
|
|
20241209,172400,592276626,1018,1018,1018,1018,0
|
|
20241209,172300,592276626,1018,1018,1018,1018,0
|
|
20241209,172200,592276626,1018,1018,1018,1018,0
|
|
20241209,172100,592276626,1018,1018,1018,1018,0
|
|
20241209,172000,592276626,1018,1018,1018,1018,0
|
|
20241209,171900,592276626,1018,1018,1018,1018,0
|
|
20241209,171800,592276626,1018,1018,1018,1018,0
|
|
20241209,171700,592276626,1018,1018,1018,1018,0
|
|
20241209,171600,592276626,1018,1018,1018,1018,0
|
|
20241209,171500,592276626,1018,1018,1018,1018,0
|
|
20241209,171400,592276626,1018,1018,1018,1018,0
|
|
20241209,171300,592276626,1018,1018,1018,1018,6761
|
|
20241209,171200,592276626,1018,1018,1018,1018,0
|
|
20241209,171100,592276626,1018,1018,1018,1018,0
|
|
20241209,171000,592276626,1018,1018,1018,1018,0
|
|
20241209,170900,592276626,1018,1018,1018,1018,0
|
|
20241209,170800,592276626,1018,1018,1018,1018,0
|
|
20241209,170700,592276626,1018,1018,1018,1018,0
|
|
20241209,170600,592276626,1018,1018,1018,1018,0
|
|
20241209,170500,592276626,1018,1018,1018,1018,0
|
|
20241209,170400,592276626,1018,1018,1018,1018,0
|
|
20241209,170300,592276626,1018,1018,1018,1018,0
|
|
20241209,170200,592276626,1018,1018,1018,1018,0
|
|
20241209,170100,592276626,1018,1018,1018,1018,0
|
|
20241209,170000,592276626,1018,1018,1018,1018,0
|
|
20241209,165900,592276626,1018,1018,1018,1018,0
|
|
20241209,165800,592276626,1018,1018,1018,1018,0
|
|
20241209,165700,592276626,1018,1018,1018,1018,0
|
|
20241209,165600,592276626,1018,1018,1018,1018,0
|
|
20241209,165500,592276626,1018,1018,1018,1018,0
|
|
20241209,165400,592276626,1018,1018,1018,1018,0
|
|
20241209,165300,592276626,1018,1018,1018,1018,0
|
|
20241209,165200,592276626,1018,1018,1018,1018,0
|
|
20241209,165100,592276626,1018,1018,1018,1018,0
|
|
20241209,165000,592276626,1018,1018,1018,1018,0
|
|
20241209,164900,592276626,1018,1018,1018,1018,0
|
|
20241209,164800,592276626,1018,1018,1018,1018,0
|
|
20241209,164700,592276626,1018,1018,1018,1018,0
|
|
20241209,164600,592276626,1018,1018,1018,1018,0
|
|
20241209,164500,592276626,1018,1018,1018,1018,0
|
|
20241209,164400,592276626,1018,1018,1018,1018,0
|
|
20241209,164300,592276626,1018,1018,1018,1018,6761
|
|
20241209,164200,592276626,1018,1018,1018,1018,0
|
|
20241209,164100,592276626,1018,1018,1018,1018,0
|
|
20241209,164000,592276626,1018,1018,1018,1018,0
|
|
20241209,163900,592276626,1018,1018,1018,1018,0
|
|
20241209,163800,592276626,1018,1018,1018,1018,0
|
|
20241209,163700,592276626,1018,1018,1018,1018,0
|
|
20241209,163600,592276626,1018,1018,1018,1018,0
|
|
20241209,163500,592276626,1018,1018,1018,1018,0
|
|
20241209,163400,592276626,1018,1018,1018,1018,0
|
|
20241209,163300,592276626,1018,1018,1018,1018,0
|
|
20241209,163200,592276626,1018,1018,1018,1018,0
|
|
20241209,163100,592276626,1018,1018,1018,1018,0
|
|
20241209,163000,592276626,1018,1018,1018,1018,0
|
|
20241209,162900,592276626,1018,1018,1018,1018,0
|
|
20241209,162800,592276626,1018,1018,1018,1018,0
|
|
20241209,162700,592276626,1018,1018,1018,1018,0
|
|
20241209,162600,592276626,1018,1018,1018,1018,0
|
|
20241209,162500,592276626,1018,1018,1018,1018,0
|
|
20241209,162400,592276626,1018,1018,1018,1018,0
|
|
20241209,162300,592276626,1018,1018,1018,1018,0
|
|
20241209,162200,592276626,1018,1018,1018,1018,0
|
|
20241209,162100,592276626,1018,1018,1018,1018,0
|
|
20241209,162000,592276626,1018,1018,1018,1018,0
|
|
20241209,161900,592276626,1018,1018,1018,1018,0
|
|
20241209,161800,592276626,1018,1018,1018,1018,0
|
|
20241209,161700,592276626,1018,1018,1018,1018,0
|
|
20241209,161600,592276626,1018,1018,1018,1018,0
|
|
20241209,161500,592276626,1018,1018,1018,1018,0
|
|
20241209,161400,592276626,1018,1018,1018,1018,0
|
|
20241209,161300,592276626,1018,1018,1018,1018,6761
|
|
20241209,161200,592276626,1018,1018,1018,1018,0
|
|
20241209,161100,592276626,1018,1018,1018,1018,0
|
|
20241209,161000,592276626,1018,1018,1018,1018,0
|
|
20241209,160900,592276626,1018,1018,1018,1018,0
|
|
20241209,160800,592276626,1018,1018,1018,1018,0
|
|
20241209,160700,592276626,1018,1018,1018,1018,0
|
|
20241209,160600,592276626,1018,1018,1018,1018,0
|
|
20241209,160500,592276626,1018,1018,1018,1018,0
|
|
20241209,160400,592276626,1018,1018,1018,1018,0
|
|
20241209,160300,592276626,1018,1018,1018,1018,0
|
|
20241209,160200,592276626,1018,1018,1018,1018,0
|
|
20241209,160100,592276626,1018,1018,1018,1018,0
|
|
20241209,160000,592276626,1018,1018,1018,1018,0
|
|
20241209,155900,592276626,1018,1018,1018,1018,0
|
|
20241209,155800,592276626,1018,1018,1018,1018,0
|
|
20241209,155700,592276626,1018,1018,1018,1018,0
|
|
20241209,155600,592276626,1018,1018,1018,1018,0
|
|
20241209,155500,592276626,1018,1018,1018,1018,0
|
|
20241209,155400,592276626,1018,1018,1018,1018,0
|
|
20241209,155300,592276626,1018,1018,1018,1018,0
|
|
20241209,155200,592276626,1018,1018,1018,1018,0
|
|
20241209,155100,592276626,1018,1018,1018,1018,0
|
|
20241209,155000,592276626,1018,1018,1018,1018,0
|
|
20241209,154900,592276626,1018,1018,1018,1018,0
|
|
20241209,154800,592276626,1018,1018,1018,1018,0
|
|
20241209,154700,592276626,1018,1018,1018,1018,0
|
|
20241209,154600,592276626,1018,1018,1018,1018,0
|
|
20241209,154500,592276626,1018,1018,1018,1018,0
|
|
20241209,154400,592276626,1018,1018,1018,1018,0
|
|
20241209,154300,592276626,1018,1018,1018,1018,6761
|
|
20241209,154200,592276626,1018,1018,1018,1018,0
|
|
20241209,154100,592276626,1018,1018,1018,1018,0
|
|
20241209,154000,592276626,1018,1018,1018,1018,0
|
|
20241209,153900,592276626,1018,1018,1018,1018,0
|
|
20241209,153800,592276626,1018,1018,1018,1018,0
|
|
20241209,153700,592276626,1018,1018,1018,1018,0
|
|
20241209,153600,592276626,1018,1018,1018,1018,0
|
|
20241209,153500,592276626,1018,1018,1018,1018,0
|
|
20241209,153400,592276626,1018,1018,1018,1018,0
|
|
20241209,153300,592276626,1018,1018,1018,1018,0
|
|
20241209,153200,592276626,1018,1018,1018,1018,0
|
|
20241209,153100,592276626,1018,1018,1018,1018,0
|
|
20241209,153000,592276626,1018,1018,1018,1018,6761
|
|
20241209,152900,585393928,1020,1020,1020,1020,0
|
|
20241209,152800,585393928,1020,1020,1020,1020,0
|
|
20241209,152700,585393928,1020,1020,1020,1020,0
|
|
20241209,152600,585393928,1020,1020,1020,1020,0
|
|
20241209,152500,585393928,1020,1020,1020,1020,0
|
|
20241209,152400,585393928,1020,1020,1020,1020,0
|
|
20241209,152300,585393928,1020,1020,1020,1020,0
|
|
20241209,152200,585393928,1020,1020,1020,1020,0
|
|
20241209,152100,585393928,1020,1020,1020,1020,0
|
|
20241209,152000,585393928,1020,1020,1020,1020,0
|
|
20241209,151900,585393928,1020,1020,1020,1019,4376
|
|
20241209,151800,580933732,1020,1020,1021,1020,2191
|
|
20241209,151700,578698911,1020,1019,1020,1019,897
|
|
20241209,151600,577784786,1019,1019,1019,1019,1834
|
|
20241209,151500,575915940,1019,1019,1019,1019,1009
|
|
20241209,151400,574887769,1019,1019,1019,1019,0
|
|
20241209,151300,574887769,1019,1019,1019,1019,2535
|
|
20241209,151200,572304604,1019,1019,1019,1019,1
|
|
20241209,151100,572303585,1018,1018,1018,1018,1193
|
|
20241209,151000,571089111,1018,1017,1018,1017,3512
|
|
20241209,150900,567517395,1018,1017,1018,1017,1307
|
|
20241209,150800,566188174,1017,1017,1017,1017,2600
|
|
20241209,150700,563543974,1017,1017,1017,1017,476
|
|
20241209,150600,563059882,1017,1018,1018,1017,1564
|
|
20241209,150500,561469279,1018,1018,1018,1018,0
|
|
20241209,150400,561469279,1018,1018,1018,1018,1
|
|
20241209,150300,561468261,1018,1018,1018,1018,17
|
|
20241209,150200,561450955,1018,1018,1018,1018,98
|
|
20241209,150100,561351191,1018,1015,1018,1013,4796
|
|
20241209,150000,556486371,1015,1018,1018,1015,97
|
|
20241209,145900,556387823,1018,1019,1019,1015,9
|
|
20241209,145800,556378673,1015,1015,1015,1015,540
|
|
20241209,145700,555830573,1020,1020,1020,1020,0
|
|
20241209,145600,555830573,1020,1021,1021,1019,7
|
|
20241209,145500,555823433,1014,1021,1021,1014,3005
|
|
20241209,145400,552775537,1021,1021,1021,1019,22
|
|
20241209,145300,552753097,1022,1020,1023,1013,2371
|
|
20241209,145200,550335749,1014,1014,1020,1013,1930
|
|
20241209,145100,548379969,1020,1016,1020,1013,5949
|
|
20241209,145000,542347858,1021,1021,1021,1021,1
|
|
20241209,144900,542346837,1015,1021,1021,1015,2124
|
|
20241209,144800,540183887,1021,1021,1021,1021,0
|
|
20241209,144700,540183887,1021,1021,1021,1021,0
|
|
20241209,144600,540183887,1021,1020,1021,1020,1022
|
|
20241209,144500,539141446,1020,1020,1020,1017,2006
|
|
20241209,144400,537096192,1021,1021,1021,1021,35
|
|
20241209,144300,537060457,1021,1020,1021,1020,187
|
|
20241209,144200,536869705,1020,1019,1020,1019,3338
|
|
20241209,144100,533467243,1019,1019,1019,1019,0
|
|
20241209,144000,533467243,1019,1019,1019,1019,250
|
|
20241209,143900,533212493,1019,1019,1019,1019,100
|
|
20241209,143800,533110593,1019,1019,1019,1017,149
|
|
20241209,143700,532958974,1019,1019,1019,1019,0
|
|
20241209,143600,532958974,1019,1019,1019,1019,1001
|
|
20241209,143500,531938955,1019,1016,1019,1016,2
|
|
20241209,143400,531936920,1019,1019,1019,1019,0
|
|
20241209,143300,531936920,1019,1018,1019,1018,6100
|
|
20241209,143200,525722667,1018,1018,1018,1018,46
|
|
20241209,143100,525675839,1018,1016,1018,1016,10986
|
|
20241209,143000,514504112,1017,1017,1017,1017,192
|
|
20241209,142900,514308848,1018,1018,1018,1018,0
|
|
20241209,142800,514308848,1018,1016,1018,1015,801
|
|
20241209,142700,513495632,1017,1021,1021,1017,2296
|
|
20241209,142600,511158943,1019,1019,1019,1019,0
|
|
20241209,142500,511158943,1019,1020,1020,1019,252
|
|
20241209,142400,510902150,1020,1020,1020,1020,1391
|
|
20241209,142300,509483330,1021,1021,1021,1021,101
|
|
20241209,142200,509380209,1021,1021,1021,1021,53
|
|
20241209,142100,509326096,1021,1021,1021,1021,51
|
|
20241209,142000,509274025,1022,1024,1024,1022,4623
|
|
20241209,141900,504549309,1023,1020,1023,1020,7351
|
|
20241209,141800,497041525,1020,1021,1021,1020,2000
|
|
20241209,141700,495001415,1022,1022,1022,1022,400
|
|
20241209,141600,494592615,1022,1022,1022,1022,1
|
|
20241209,141500,494591593,1022,1022,1022,1022,1020
|
|
20241209,141400,493549153,1022,1022,1022,1022,0
|
|
20241209,141300,493549153,1022,1022,1022,1022,0
|
|
20241209,141200,493549153,1022,1022,1022,1022,0
|
|
20241209,141100,493549153,1022,1022,1022,1022,808
|
|
20241209,141000,492723377,1023,1023,1023,1023,0
|
|
20241209,140900,492723377,1023,1023,1023,1023,0
|
|
20241209,140800,492723377,1023,1023,1023,1023,0
|
|
20241209,140700,492723377,1023,1023,1023,1023,107
|
|
20241209,140600,492613916,1022,1022,1022,1022,1
|
|
20241209,140500,492612894,1023,1023,1023,1023,10
|
|
20241209,140400,492602664,1023,1024,1024,1023,1516
|
|
20241209,140300,491051316,1024,1024,1024,1024,20
|
|
20241209,140200,491030836,1026,1026,1026,1026,0
|
|
20241209,140100,491030836,1026,1026,1026,1026,50
|
|
20241209,140000,490979536,1024,1026,1026,1024,46
|
|
20241209,135900,490932413,1028,1028,1028,1028,0
|
|
20241209,135800,490932413,1028,1022,1028,1022,10150
|
|
20241209,135700,480514869,1022,1022,1022,1022,9
|
|
20241209,135600,480505671,1022,1022,1022,1022,0
|
|
20241209,135500,480505671,1022,1022,1022,1022,5
|
|
20241209,135400,480500561,1020,1020,1020,1020,0
|
|
20241209,135300,480500561,1020,1020,1020,1020,3503
|
|
20241209,135200,476927501,1020,1022,1022,1020,7023
|
|
20241209,135100,469758910,1022,1022,1022,1022,0
|
|
20241209,135000,469758910,1022,1022,1022,1022,0
|
|
20241209,134900,469758910,1022,1024,1024,1022,1265
|
|
20241209,134800,468465984,1024,1024,1024,1024,0
|
|
20241209,134700,468465984,1024,1024,1024,1024,195
|
|
20241209,134600,468266304,1024,1024,1024,1024,2
|
|
20241209,134500,468264256,1022,1022,1022,1022,52
|
|
20241209,134400,468211112,1022,1022,1022,1022,1
|
|
20241209,134300,468210090,1020,1020,1020,1020,721
|
|
20241209,134200,467474670,1020,1020,1020,1020,1010
|
|
20241209,134100,466444470,1020,1020,1020,1020,38
|
|
20241209,134000,466405710,1020,1020,1020,1020,0
|
|
20241209,133900,466405710,1020,1020,1020,1020,11
|
|
20241209,133800,466394490,1020,1020,1020,1020,0
|
|
20241209,133700,466394490,1020,1020,1020,1020,33
|
|
20241209,133600,466360830,1020,1020,1020,1020,140
|
|
20241209,133500,466218030,1020,1020,1020,1020,0
|
|
20241209,133400,466218030,1020,1020,1020,1020,83
|
|
20241209,133300,466133370,1020,1020,1020,1020,5
|
|
20241209,133200,466128270,1020,1020,1020,1018,338
|
|
20241209,133100,465783905,1019,1019,1019,1019,402
|
|
20241209,133000,465374267,1019,1019,1019,1019,0
|
|
20241209,132900,465374267,1019,1019,1019,1019,100
|
|
20241209,132800,465272367,1019,1019,1019,1019,0
|
|
20241209,132700,465272367,1019,1019,1019,1019,833
|
|
20241209,132600,464423540,1019,1018,1019,1015,440
|
|
20241209,132500,463975993,1019,1019,1019,1019,2939
|
|
20241209,132400,460981152,1020,1020,1020,1019,161
|
|
20241209,132300,460817032,1020,1020,1020,1020,0
|
|
20241209,132200,460817032,1020,1021,1021,1020,1397
|
|
20241209,132100,459391591,1019,1019,1019,1019,0
|
|
20241209,132000,459391591,1019,1021,1021,1019,166
|
|
20241209,131900,459222335,1019,1020,1020,1019,4156
|
|
20241209,131800,454987326,1020,1020,1020,1020,95
|
|
20241209,131700,454890426,1020,1019,1020,1019,1008
|
|
20241209,131600,453863003,1018,1019,1019,1018,495
|
|
20241209,131500,453358901,1020,1020,1020,1020,1100
|
|
20241209,131400,452236901,1020,1020,1020,1020,0
|
|
20241209,131300,452236901,1020,1021,1021,1020,10367
|
|
20241209,131200,441660910,1021,1021,1021,1021,400
|
|
20241209,131100,441252510,1022,1022,1022,1022,328
|
|
20241209,131000,440917294,1022,1022,1022,1022,50
|
|
20241209,130900,440866194,1022,1022,1022,1022,7105
|
|
20241209,130800,433604884,1023,1023,1023,1023,280
|
|
20241209,130700,433318444,1023,1026,1026,1023,11300
|
|
20241209,130600,421751784,1026,1026,1026,1026,0
|
|
20241209,130500,421751784,1026,1026,1026,1025,471
|
|
20241209,130400,421268539,1026,1026,1026,1026,789
|
|
20241209,130300,420459025,1026,1026,1026,1026,1214
|
|
20241209,130200,419213461,1026,1026,1026,1026,0
|
|
20241209,130100,419213461,1026,1026,1026,1026,229
|
|
20241209,130000,418978507,1026,1027,1027,1025,1071
|
|
20241209,125900,417879721,1025,1025,1025,1025,40
|
|
20241209,125800,417838721,1025,1026,1026,1025,338
|
|
20241209,125700,417492201,1026,1027,1027,1026,1105
|
|
20241209,125600,416358371,1026,1026,1026,1026,1000
|
|
20241209,125500,415332371,1026,1026,1026,1026,0
|
|
20241209,125400,415332371,1026,1026,1026,1026,1010
|
|
20241209,125300,414296111,1023,1023,1023,1023,1936
|
|
20241209,125200,412315583,1023,1025,1025,1023,11410
|
|
20241209,125100,400632708,1025,1025,1025,1025,91
|
|
20241209,125000,400539433,1025,1024,1025,1024,3581
|
|
20241209,124900,396869409,1025,1026,1026,1025,30810
|
|
20241209,124800,365275752,1028,1028,1028,1028,10
|
|
20241209,124700,365265472,1027,1027,1027,1027,1327
|
|
20241209,124600,363902643,1027,1028,1028,1027,102
|
|
20241209,124500,363797859,1028,1028,1028,1028,300
|
|
20241209,124400,363489459,1030,1030,1030,1030,2000
|
|
20241209,124300,361429459,1030,1030,1030,1030,548
|
|
20241209,124200,360865019,1027,1029,1029,1027,1865
|
|
20241209,124100,358949106,1028,1030,1030,1028,72
|
|
20241209,124000,358874990,1027,1029,1029,1027,5248
|
|
20241209,123900,353483520,1033,1033,1033,1033,2
|
|
20241209,123800,353481454,1033,1033,1033,1033,50
|
|
20241209,123700,353429804,1028,1028,1028,1028,0
|
|
20241209,123600,353429804,1028,1029,1029,1028,180
|
|
20241209,123500,353244732,1033,1033,1033,1033,0
|
|
20241209,123400,353244732,1033,1033,1033,1033,80
|
|
20241209,123300,353162092,1033,1033,1033,1033,0
|
|
20241209,123200,353162092,1033,1030,1033,1028,3002
|
|
20241209,123100,350075972,1028,1028,1028,1028,0
|
|
20241209,123000,350075972,1028,1028,1028,1028,39
|
|
20241209,122900,350035880,1029,1030,1033,1029,2590
|
|
20241209,122800,347370150,1028,1028,1028,1028,10
|
|
20241209,122700,347359870,1029,1029,1030,1028,1400
|
|
20241209,122600,345919469,1030,1030,1030,1030,20
|
|
20241209,122500,345898869,1033,1032,1033,1032,165
|
|
20241209,122400,345728434,1033,1033,1033,1033,200
|
|
20241209,122300,345521834,1033,1030,1033,1030,500
|
|
20241209,122200,345005952,1028,1029,1029,1028,3443
|
|
20241209,122100,341464738,1030,1030,1030,1030,10
|
|
20241209,122000,341454438,1029,1029,1029,1029,493
|
|
20241209,121900,340947141,1029,1029,1029,1029,0
|
|
20241209,121800,340947141,1029,1032,1032,1029,2000
|
|
20241209,121700,338887299,1032,1032,1032,1032,0
|
|
20241209,121600,338887299,1032,1032,1032,1032,50
|
|
20241209,121500,338835699,1031,1033,1033,1031,114
|
|
20241209,121400,338717965,1030,1030,1030,1030,200
|
|
20241209,121300,338511965,1030,1030,1030,1030,0
|
|
20241209,121200,338511965,1030,1030,1030,1030,3
|
|
20241209,121100,338508875,1030,1030,1031,1030,291
|
|
20241209,121000,338209123,1030,1030,1030,1030,0
|
|
20241209,120900,338209123,1030,1030,1030,1030,250
|
|
20241209,120800,337951623,1030,1030,1030,1029,582
|
|
20241209,120700,337352227,1029,1029,1029,1029,0
|
|
20241209,120600,337352227,1029,1029,1029,1029,0
|
|
20241209,120500,337352227,1029,1034,1034,1028,521
|
|
20241209,120400,336816363,1034,1034,1034,1034,0
|
|
20241209,120300,336816363,1034,1030,1034,1029,2226
|
|
20241209,120200,334525655,1030,1030,1030,1030,315
|
|
20241209,120100,334201205,1030,1030,1030,1030,0
|
|
20241209,120000,334201205,1030,1034,1034,1030,2630
|
|
20241209,115900,331482521,1034,1034,1034,1034,0
|
|
20241209,115800,331482521,1034,1034,1034,1034,0
|
|
20241209,115700,331482521,1034,1034,1034,1034,0
|
|
20241209,115600,331482521,1034,1034,1034,1034,5
|
|
20241209,115500,331477351,1034,1034,1034,1034,71
|
|
20241209,115400,331403937,1029,1029,1029,1029,0
|
|
20241209,115300,331403937,1029,1029,1029,1029,1193
|
|
20241209,115200,330176340,1029,1029,1029,1029,1673
|
|
20241209,115100,328454823,1029,1030,1030,1029,105
|
|
20241209,115000,328346678,1030,1030,1030,1030,5
|
|
20241209,114900,328341528,1029,1030,1030,1029,5474
|
|
20241209,114800,322708430,1030,1030,1030,1029,103
|
|
20241209,114700,322602440,1029,1030,1030,1029,113
|
|
20241209,114600,322486110,1030,1034,1034,1030,4764
|
|
20241209,114500,317573114,1034,1034,1034,1034,1
|
|
20241209,114400,317572080,1031,1031,1031,1031,1812
|
|
20241209,114300,315703908,1030,1035,1035,1030,3357
|
|
20241209,114200,312244989,1035,1033,1035,1033,200
|
|
20241209,114100,312038385,1033,1033,1033,1031,56
|
|
20241209,114000,311980637,1033,1035,1035,1033,28
|
|
20241209,113900,311951697,1035,1035,1035,1035,2
|
|
20241209,113800,311949627,1035,1035,1035,1035,3
|
|
20241209,113700,311946522,1036,1031,1036,1030,456
|
|
20241209,113600,311476759,1030,1030,1030,1030,0
|
|
20241209,113500,311476759,1030,1030,1030,1030,0
|
|
20241209,113400,311476759,1030,1036,1036,1030,3120
|
|
20241209,113300,308261239,1036,1036,1036,1036,9
|
|
20241209,113200,308251915,1036,1030,1036,1030,441
|
|
20241209,113100,307796643,1030,1030,1030,1030,0
|
|
20241209,113000,307796643,1030,1030,1030,1030,0
|
|
20241209,112900,307796643,1030,1030,1030,1030,5760
|
|
20241209,112800,301863843,1030,1030,1030,1030,13
|
|
20241209,112700,301850453,1030,1031,1031,1030,1028
|
|
20241209,112600,300790915,1031,1031,1031,1031,0
|
|
20241209,112500,300790915,1031,1033,1033,1031,1152
|
|
20241209,112400,299602178,1033,1033,1033,1033,0
|
|
20241209,112300,299602178,1033,1034,1034,1033,35
|
|
20241209,112200,299566022,1035,1035,1035,1035,30
|
|
20241209,112100,299534972,1030,1030,1030,1030,0
|
|
20241209,112000,299534972,1030,1031,1031,1030,10000
|
|
20241209,111900,289234702,1031,1031,1031,1031,1774
|
|
20241209,111800,287405708,1030,1031,1031,1030,7200
|
|
20241209,111700,279986698,1031,1032,1032,1031,250
|
|
20241209,111600,279728930,1031,1032,1032,1031,397
|
|
20241209,111500,279319265,1032,1034,1035,1031,8006
|
|
20241209,111400,271060881,1035,1035,1035,1035,5
|
|
20241209,111300,271055706,1035,1035,1035,1035,1
|
|
20241209,111200,271054671,1033,1034,1034,1033,1600
|
|
20241209,111100,269401866,1033,1033,1033,1033,0
|
|
20241209,111000,269401866,1033,1033,1033,1033,0
|
|
20241209,110900,269401866,1033,1033,1033,1033,0
|
|
20241209,110800,269401866,1033,1033,1033,1033,0
|
|
20241209,110700,269401866,1033,1033,1033,1033,0
|
|
20241209,110600,269401866,1033,1034,1034,1033,500
|
|
20241209,110500,268884961,1034,1034,1034,1034,95
|
|
20241209,110400,268786731,1036,1036,1036,1036,1
|
|
20241209,110300,268785695,1033,1033,1033,1033,0
|
|
20241209,110200,268785695,1033,1033,1033,1033,0
|
|
20241209,110100,268785695,1033,1036,1036,1033,63
|
|
20241209,110000,268720509,1033,1033,1033,1033,72
|
|
20241209,105900,268646133,1034,1034,1034,1034,1023
|
|
20241209,105800,267588351,1034,1036,1036,1034,468
|
|
20241209,105700,267104041,1035,1035,1035,1035,1
|
|
20241209,105600,267103006,1035,1036,1036,1035,3182
|
|
20241209,105500,263809008,1037,1037,1037,1037,2697
|
|
20241209,105400,261012219,1038,1038,1038,1038,5
|
|
20241209,105300,261007029,1038,1038,1038,1038,34
|
|
20241209,105200,260971737,1039,1038,1039,1038,2
|
|
20241209,105100,260969660,1039,1039,1039,1039,216
|
|
20241209,105000,260745236,1039,1039,1039,1037,1623
|
|
20241209,104900,259062063,1039,1039,1039,1039,17
|
|
20241209,104800,259044400,1039,1039,1039,1039,0
|
|
20241209,104700,259044400,1039,1038,1039,1037,4136
|
|
20241209,104600,254754996,1038,1038,1038,1038,510
|
|
20241209,104500,254225616,1038,1038,1038,1038,0
|
|
20241209,104400,254225616,1038,1038,1038,1038,100
|
|
20241209,104300,254121816,1038,1038,1038,1038,150
|
|
20241209,104200,253966116,1039,1039,1039,1039,67
|
|
20241209,104100,253896503,1039,1039,1039,1039,0
|
|
20241209,104000,253896503,1039,1039,1039,1038,312
|
|
20241209,103900,253572625,1039,1039,1039,1039,52
|
|
20241209,103800,253518597,1039,1038,1039,1038,491
|
|
20241209,103700,253008451,1039,1039,1039,1039,14
|
|
20241209,103600,252993905,1038,1038,1038,1038,1000
|
|
20241209,103500,251955905,1038,1038,1038,1037,1328
|
|
20241209,103400,250577442,1038,1038,1038,1038,12
|
|
20241209,103300,250564986,1038,1038,1038,1038,0
|
|
20241209,103200,250564986,1038,1038,1038,1038,11
|
|
20241209,103100,250553568,1038,1038,1038,1038,0
|
|
20241209,103000,250553568,1038,1038,1038,1038,6
|
|
20241209,102900,250547340,1035,1035,1035,1035,6
|
|
20241209,102800,250541130,1034,1034,1034,1034,0
|
|
20241209,102700,250541130,1034,1035,1035,1034,200
|
|
20241209,102600,250334234,1034,1034,1038,1034,52
|
|
20241209,102500,250280462,1034,1034,1034,1034,0
|
|
20241209,102400,250280462,1034,1034,1034,1034,103
|
|
20241209,102300,250173960,1038,1036,1038,1034,104
|
|
20241209,102200,250066402,1036,1036,1036,1036,0
|
|
20241209,102100,250066402,1036,1038,1038,1036,27
|
|
20241209,102000,250038420,1038,1038,1038,1038,81
|
|
20241209,101900,249954342,1038,1033,1038,1033,2
|
|
20241209,101800,249952271,1038,1038,1038,1038,10
|
|
20241209,101700,249941891,1038,1036,1038,1036,7051
|
|
20241209,101600,242625453,1036,1036,1036,1036,1973
|
|
20241209,101500,240581425,1036,1036,1036,1036,10
|
|
20241209,101400,240571065,1036,1036,1036,1036,0
|
|
20241209,101300,240571065,1036,1036,1036,1036,2
|
|
20241209,101200,240568993,1036,1036,1036,1036,1
|
|
20241209,101100,240567957,1036,1034,1036,1031,1902
|
|
20241209,101000,238604414,1036,1036,1036,1036,10
|
|
20241209,100900,238594054,1036,1036,1036,1036,31
|
|
20241209,100800,238561938,1034,1034,1034,1034,1
|
|
20241209,100700,238560904,1030,1038,1038,1030,6802
|
|
20241209,100600,231542974,1037,1034,1039,1034,5672
|
|
20241209,100500,225678030,1038,1038,1038,1038,1
|
|
20241209,100400,225676992,1034,1038,1038,1034,29
|
|
20241209,100300,225646966,1038,1038,1038,1038,143
|
|
20241209,100200,225498532,1038,1038,1038,1032,3002
|
|
20241209,100100,222398613,1039,1039,1039,1039,2050
|
|
20241209,100000,220268663,1039,1039,1039,1039,119
|
|
20241209,095900,220145022,1033,1033,1033,1033,0
|
|
20241209,095800,220145022,1033,1035,1035,1033,5093
|
|
20241209,095700,214878439,1035,1035,1035,1035,399
|
|
20241209,095600,214465474,1035,1035,1035,1034,4219
|
|
20241209,095500,210100029,1035,1034,1035,1034,793
|
|
20241209,095400,209279947,1034,1034,1034,1034,0
|
|
20241209,095300,209279947,1034,1035,1035,1034,1958
|
|
20241209,095200,207254310,1033,1034,1035,1033,7098
|
|
20241209,095100,199911270,1035,1035,1035,1035,302
|
|
20241209,095000,199598700,1035,1035,1035,1035,974
|
|
20241209,094900,198590610,1035,1035,1035,1035,200
|
|
20241209,094800,198383610,1035,1035,1035,1034,1027
|
|
20241209,094700,197320666,1035,1035,1035,1035,140
|
|
20241209,094600,197175766,1035,1035,1035,1033,1803
|
|
20241209,094500,195311657,1035,1035,1035,1032,2322
|
|
20241209,094400,192914999,1031,1033,1033,1031,3342
|
|
20241209,094300,189465976,1032,1035,1035,1032,1457
|
|
20241209,094200,187962237,1032,1033,1033,1032,3663
|
|
20241209,094100,184180463,1033,1033,1033,1033,2692
|
|
20241209,094000,181399627,1033,1032,1033,1032,1565
|
|
20241209,093900,179783156,1033,1034,1034,1033,220
|
|
20241209,093800,179555796,1030,1035,1035,1030,306
|
|
20241209,093700,179239216,1030,1031,1031,1030,6200
|
|
20241209,093600,172849216,1030,1035,1035,1030,345
|
|
20241209,093500,172493716,1030,1030,1030,1030,100
|
|
20241209,093400,172390716,1030,1035,1035,1030,3430
|
|
20241209,093300,168855054,1035,1034,1035,1034,2149
|
|
20241209,093200,166630869,1031,1030,1031,1030,5049
|
|
20241209,093100,161425399,1035,1033,1035,1029,9652
|
|
20241209,093000,151478816,1033,1035,1035,1033,2702
|
|
20241209,092900,148687648,1032,1035,1036,1032,3041
|
|
20241209,092800,145541116,1035,1035,1036,1035,5737
|
|
20241209,092700,139603002,1035,1038,1038,1035,9275
|
|
20241209,092600,130001636,1045,1045,1045,1045,370
|
|
20241209,092500,129614986,1045,1043,1045,1037,47513
|
|
20241209,092400,80209535,1045,1044,1045,1043,2645
|
|
20241209,092300,77450003,1044,1045,1045,1044,761
|
|
20241209,092200,76655517,1045,1046,1046,1044,5522
|
|
20241209,092100,70885698,1046,1048,1048,1046,4258
|
|
20241209,092000,66428020,1048,1050,1050,1048,3824
|
|
20241209,091900,62415521,1051,1052,1054,1051,1626
|
|
20241209,091800,60706455,1051,1052,1054,1051,1617
|
|
20241209,091700,59003421,1054,1054,1054,1053,946
|
|
20241209,091600,58007163,1053,1055,1055,1053,115
|
|
20241209,091500,57885880,1056,1055,1056,1055,1048
|
|
20241209,091400,56780190,1055,1053,1055,1053,412
|
|
20241209,091300,56346330,1051,1051,1051,1051,1581
|
|
20241209,091200,54684699,1051,1050,1051,1050,502
|
|
20241209,091100,54157498,1050,1053,1054,1050,1346
|
|
20241209,091000,52740150,1053,1053,1053,1053,3371
|
|
20241209,090900,49190487,1047,1046,1048,1046,300
|
|
20241209,090800,48876486,1046,1053,1056,1046,1790
|
|
20241209,090700,47003546,1048,1049,1049,1048,6684
|
|
20241209,090600,39993169,1043,1052,1052,1043,15220
|
|
20241209,090500,24008620,1051,1054,1054,1051,987
|
|
20241209,090400,22969333,1054,1062,1062,1054,5721
|
|
20241209,090300,16921425,1062,1069,1069,1062,2727
|
|
20241209,090200,14024953,1069,1085,1085,1065,1393
|
|
20241209,090100,12541146,1062,1080,1080,1062,3114
|
|
20241209,090000,9220220,1096,1060,1097,1060,8697
|