616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,191300,430267788,1080,1080,1080,1080,545
|
|
20241210,191200,430267788,1080,1080,1080,1080,0
|
|
20241210,191100,430267788,1080,1080,1080,1080,0
|
|
20241210,191000,430267788,1080,1080,1080,1080,0
|
|
20241210,190900,430267788,1080,1080,1080,1080,0
|
|
20241210,190800,430267788,1080,1080,1080,1080,0
|
|
20241210,190700,430267788,1080,1080,1080,1080,0
|
|
20241210,190600,430267788,1080,1080,1080,1080,0
|
|
20241210,190500,430267788,1080,1080,1080,1080,0
|
|
20241210,190400,430267788,1080,1080,1080,1080,0
|
|
20241210,190300,430267788,1080,1080,1080,1080,0
|
|
20241210,190200,430267788,1080,1080,1080,1080,0
|
|
20241210,190100,430267788,1080,1080,1080,1080,0
|
|
20241210,190000,430267788,1080,1080,1080,1080,0
|
|
20241210,185900,430267788,1080,1080,1080,1080,0
|
|
20241210,185800,430267788,1080,1080,1080,1080,0
|
|
20241210,185700,430267788,1080,1080,1080,1080,0
|
|
20241210,185600,430267788,1080,1080,1080,1080,0
|
|
20241210,185500,430267788,1080,1080,1080,1080,0
|
|
20241210,185400,430267788,1080,1080,1080,1080,0
|
|
20241210,185300,430267788,1080,1080,1080,1080,0
|
|
20241210,185200,430267788,1080,1080,1080,1080,0
|
|
20241210,185100,430267788,1080,1080,1080,1080,0
|
|
20241210,185000,430267788,1080,1080,1080,1080,0
|
|
20241210,184900,430267788,1080,1080,1080,1080,0
|
|
20241210,184800,430267788,1080,1080,1080,1080,0
|
|
20241210,184700,430267788,1080,1080,1080,1080,0
|
|
20241210,184600,430267788,1080,1080,1080,1080,0
|
|
20241210,184500,430267788,1080,1080,1080,1080,0
|
|
20241210,184400,430267788,1080,1080,1080,1080,0
|
|
20241210,184300,430267788,1080,1080,1080,1080,545
|
|
20241210,184200,430267788,1080,1080,1080,1080,0
|
|
20241210,184100,430267788,1080,1080,1080,1080,0
|
|
20241210,184000,430267788,1080,1080,1080,1080,0
|
|
20241210,183900,430267788,1080,1080,1080,1080,0
|
|
20241210,183800,430267788,1080,1080,1080,1080,0
|
|
20241210,183700,430267788,1080,1080,1080,1080,0
|
|
20241210,183600,430267788,1080,1080,1080,1080,0
|
|
20241210,183500,430267788,1080,1080,1080,1080,0
|
|
20241210,183400,430267788,1080,1080,1080,1080,0
|
|
20241210,183300,430267788,1080,1080,1080,1080,0
|
|
20241210,183200,430267788,1080,1080,1080,1080,0
|
|
20241210,183100,430267788,1080,1080,1080,1080,0
|
|
20241210,183000,430267788,1080,1080,1080,1080,0
|
|
20241210,182900,430267788,1080,1080,1080,1080,0
|
|
20241210,182800,430267788,1080,1080,1080,1080,0
|
|
20241210,182700,430267788,1080,1080,1080,1080,0
|
|
20241210,182600,430267788,1080,1080,1080,1080,0
|
|
20241210,182500,430267788,1080,1080,1080,1080,0
|
|
20241210,182400,430267788,1080,1080,1080,1080,0
|
|
20241210,182300,430267788,1080,1080,1080,1080,0
|
|
20241210,182200,430267788,1080,1080,1080,1080,0
|
|
20241210,182100,430267788,1080,1080,1080,1080,0
|
|
20241210,182000,430267788,1080,1080,1080,1080,0
|
|
20241210,181900,430267788,1080,1080,1080,1080,0
|
|
20241210,181800,430267788,1080,1080,1080,1080,0
|
|
20241210,181700,430267788,1080,1080,1080,1080,0
|
|
20241210,181600,430267788,1080,1080,1080,1080,0
|
|
20241210,181500,430267788,1080,1080,1080,1080,0
|
|
20241210,181400,430267788,1080,1080,1080,1080,0
|
|
20241210,181300,430267788,1080,1080,1080,1080,545
|
|
20241210,181200,430267788,1080,1080,1080,1080,0
|
|
20241210,181100,430267788,1080,1080,1080,1080,0
|
|
20241210,181000,430267788,1080,1080,1080,1080,0
|
|
20241210,180900,430267788,1080,1080,1080,1080,0
|
|
20241210,180800,430267788,1080,1080,1080,1080,0
|
|
20241210,180700,430267788,1080,1080,1080,1080,0
|
|
20241210,180600,430267788,1080,1080,1080,1080,0
|
|
20241210,180500,430267788,1080,1080,1080,1080,0
|
|
20241210,180400,430267788,1080,1080,1080,1080,0
|
|
20241210,180300,430267788,1080,1080,1080,1080,0
|
|
20241210,180200,430267788,1080,1080,1080,1080,0
|
|
20241210,180100,430267788,1080,1080,1080,1080,0
|
|
20241210,180000,430267788,1080,1080,1080,1080,0
|
|
20241210,175900,430267788,1080,1080,1080,1080,0
|
|
20241210,175800,430267788,1080,1080,1080,1080,0
|
|
20241210,175700,430267788,1080,1080,1080,1080,0
|
|
20241210,175600,430267788,1080,1080,1080,1080,0
|
|
20241210,175500,430267788,1080,1080,1080,1080,0
|
|
20241210,175400,430267788,1080,1080,1080,1080,0
|
|
20241210,175300,430267788,1080,1080,1080,1080,0
|
|
20241210,175200,430267788,1080,1080,1080,1080,0
|
|
20241210,175100,430267788,1080,1080,1080,1080,0
|
|
20241210,175000,430267788,1080,1080,1080,1080,0
|
|
20241210,174900,430267788,1080,1080,1080,1080,0
|
|
20241210,174800,430267788,1080,1080,1080,1080,0
|
|
20241210,174700,430267788,1080,1080,1080,1080,0
|
|
20241210,174600,430267788,1080,1080,1080,1080,0
|
|
20241210,174500,430267788,1080,1080,1080,1080,0
|
|
20241210,174400,430267788,1080,1080,1080,1080,0
|
|
20241210,174300,430267788,1080,1080,1080,1080,545
|
|
20241210,174200,430267788,1080,1080,1080,1080,0
|
|
20241210,174100,430267788,1080,1080,1080,1080,0
|
|
20241210,174000,430267788,1080,1080,1080,1080,0
|
|
20241210,173900,430267788,1080,1080,1080,1080,0
|
|
20241210,173800,430267788,1080,1080,1080,1080,0
|
|
20241210,173700,430267788,1080,1080,1080,1080,0
|
|
20241210,173600,430267788,1080,1080,1080,1080,0
|
|
20241210,173500,430267788,1080,1080,1080,1080,0
|
|
20241210,173400,430267788,1080,1080,1080,1080,0
|
|
20241210,173300,430267788,1080,1080,1080,1080,0
|
|
20241210,173200,430267788,1080,1080,1080,1080,0
|
|
20241210,173100,430267788,1080,1080,1080,1080,0
|
|
20241210,173000,430267788,1080,1080,1080,1080,0
|
|
20241210,172900,430267788,1080,1080,1080,1080,0
|
|
20241210,172800,430267788,1080,1080,1080,1080,0
|
|
20241210,172700,430267788,1080,1080,1080,1080,0
|
|
20241210,172600,430267788,1080,1080,1080,1080,0
|
|
20241210,172500,430267788,1080,1080,1080,1080,0
|
|
20241210,172400,430267788,1080,1080,1080,1080,0
|
|
20241210,172300,430267788,1080,1080,1080,1080,0
|
|
20241210,172200,430267788,1080,1080,1080,1080,0
|
|
20241210,172100,430267788,1080,1080,1080,1080,0
|
|
20241210,172000,430267788,1080,1080,1080,1080,0
|
|
20241210,171900,430267788,1080,1080,1080,1080,0
|
|
20241210,171800,430267788,1080,1080,1080,1080,0
|
|
20241210,171700,430267788,1080,1080,1080,1080,0
|
|
20241210,171600,430267788,1080,1080,1080,1080,0
|
|
20241210,171500,430267788,1080,1080,1080,1080,0
|
|
20241210,171400,430267788,1080,1080,1080,1080,0
|
|
20241210,171300,430267788,1080,1080,1080,1080,545
|
|
20241210,171200,430267788,1080,1080,1080,1080,0
|
|
20241210,171100,430267788,1080,1080,1080,1080,0
|
|
20241210,171000,430267788,1080,1080,1080,1080,0
|
|
20241210,170900,430267788,1080,1080,1080,1080,0
|
|
20241210,170800,430267788,1080,1080,1080,1080,0
|
|
20241210,170700,430267788,1080,1080,1080,1080,0
|
|
20241210,170600,430267788,1080,1080,1080,1080,0
|
|
20241210,170500,430267788,1080,1080,1080,1080,0
|
|
20241210,170400,430267788,1080,1080,1080,1080,0
|
|
20241210,170300,430267788,1080,1080,1080,1080,0
|
|
20241210,170200,430267788,1080,1080,1080,1080,0
|
|
20241210,170100,430267788,1080,1080,1080,1080,0
|
|
20241210,170000,430267788,1080,1080,1080,1080,0
|
|
20241210,165900,430267788,1080,1080,1080,1080,0
|
|
20241210,165800,430267788,1080,1080,1080,1080,0
|
|
20241210,165700,430267788,1080,1080,1080,1080,0
|
|
20241210,165600,430267788,1080,1080,1080,1080,0
|
|
20241210,165500,430267788,1080,1080,1080,1080,0
|
|
20241210,165400,430267788,1080,1080,1080,1080,0
|
|
20241210,165300,430267788,1080,1080,1080,1080,0
|
|
20241210,165200,430267788,1080,1080,1080,1080,0
|
|
20241210,165100,430267788,1080,1080,1080,1080,0
|
|
20241210,165000,430267788,1080,1080,1080,1080,0
|
|
20241210,164900,430267788,1080,1080,1080,1080,0
|
|
20241210,164800,430267788,1080,1080,1080,1080,0
|
|
20241210,164700,430267788,1080,1080,1080,1080,0
|
|
20241210,164600,430267788,1080,1080,1080,1080,0
|
|
20241210,164500,430267788,1080,1080,1080,1080,0
|
|
20241210,164400,430267788,1080,1080,1080,1080,0
|
|
20241210,164300,430267788,1080,1080,1080,1080,545
|
|
20241210,164200,430267788,1080,1080,1080,1080,0
|
|
20241210,164100,430267788,1080,1080,1080,1080,0
|
|
20241210,164000,430267788,1080,1080,1080,1080,0
|
|
20241210,163900,430267788,1080,1080,1080,1080,0
|
|
20241210,163800,430267788,1080,1080,1080,1080,0
|
|
20241210,163700,430267788,1080,1080,1080,1080,0
|
|
20241210,163600,430267788,1080,1080,1080,1080,0
|
|
20241210,163500,430267788,1080,1080,1080,1080,0
|
|
20241210,163400,430267788,1080,1080,1080,1080,0
|
|
20241210,163300,430267788,1080,1080,1080,1080,0
|
|
20241210,163200,430267788,1080,1080,1080,1080,0
|
|
20241210,163100,430267788,1080,1080,1080,1080,0
|
|
20241210,163000,430267788,1080,1080,1080,1080,0
|
|
20241210,162900,430267788,1080,1080,1080,1080,0
|
|
20241210,162800,430267788,1080,1080,1080,1080,0
|
|
20241210,162700,430267788,1080,1080,1080,1080,0
|
|
20241210,162600,430267788,1080,1080,1080,1080,0
|
|
20241210,162500,430267788,1080,1080,1080,1080,0
|
|
20241210,162400,430267788,1080,1080,1080,1080,0
|
|
20241210,162300,430267788,1080,1080,1080,1080,0
|
|
20241210,162200,430267788,1080,1080,1080,1080,0
|
|
20241210,162100,430267788,1080,1080,1080,1080,0
|
|
20241210,162000,430267788,1080,1080,1080,1080,0
|
|
20241210,161900,430267788,1080,1080,1080,1080,0
|
|
20241210,161800,430267788,1080,1080,1080,1080,0
|
|
20241210,161700,430267788,1080,1080,1080,1080,0
|
|
20241210,161600,430267788,1080,1080,1080,1080,0
|
|
20241210,161500,430267788,1080,1080,1080,1080,0
|
|
20241210,161400,430267788,1080,1080,1080,1080,0
|
|
20241210,161300,430267788,1080,1080,1080,1080,545
|
|
20241210,161200,430267788,1080,1080,1080,1080,0
|
|
20241210,161100,430267788,1080,1080,1080,1080,0
|
|
20241210,161000,430267788,1080,1080,1080,1080,0
|
|
20241210,160900,430267788,1080,1080,1080,1080,0
|
|
20241210,160800,430267788,1080,1080,1080,1080,0
|
|
20241210,160700,430267788,1080,1080,1080,1080,0
|
|
20241210,160600,430267788,1080,1080,1080,1080,0
|
|
20241210,160500,430267788,1080,1080,1080,1080,0
|
|
20241210,160400,430267788,1080,1080,1080,1080,0
|
|
20241210,160300,430267788,1080,1080,1080,1080,0
|
|
20241210,160200,430267788,1080,1080,1080,1080,0
|
|
20241210,160100,430267788,1080,1080,1080,1080,0
|
|
20241210,160000,430267788,1080,1080,1080,1080,0
|
|
20241210,155900,430267788,1080,1080,1080,1080,0
|
|
20241210,155800,430267788,1080,1080,1080,1080,0
|
|
20241210,155700,430267788,1080,1080,1080,1080,0
|
|
20241210,155600,430267788,1080,1080,1080,1080,0
|
|
20241210,155500,430267788,1080,1080,1080,1080,0
|
|
20241210,155400,430267788,1080,1080,1080,1080,0
|
|
20241210,155300,430267788,1080,1080,1080,1080,0
|
|
20241210,155200,430267788,1080,1080,1080,1080,0
|
|
20241210,155100,430267788,1080,1080,1080,1080,0
|
|
20241210,155000,430267788,1080,1080,1080,1080,0
|
|
20241210,154900,430267788,1080,1080,1080,1080,0
|
|
20241210,154800,430267788,1080,1080,1080,1080,0
|
|
20241210,154700,430267788,1080,1080,1080,1080,0
|
|
20241210,154600,430267788,1080,1080,1080,1080,0
|
|
20241210,154500,430267788,1080,1080,1080,1080,0
|
|
20241210,154400,430267788,1080,1080,1080,1080,0
|
|
20241210,154300,430267788,1080,1080,1080,1080,545
|
|
20241210,154200,430267788,1080,1080,1080,1080,0
|
|
20241210,154100,430267788,1080,1080,1080,1080,0
|
|
20241210,154000,430267788,1080,1080,1080,1080,0
|
|
20241210,153900,430267788,1080,1080,1080,1080,0
|
|
20241210,153800,430267788,1080,1080,1080,1080,0
|
|
20241210,153700,430267788,1080,1080,1080,1080,0
|
|
20241210,153600,430267788,1080,1080,1080,1080,0
|
|
20241210,153500,430267788,1080,1080,1080,1080,0
|
|
20241210,153400,430267788,1080,1080,1080,1080,0
|
|
20241210,153300,430267788,1080,1080,1080,1080,0
|
|
20241210,153200,430267788,1080,1080,1080,1080,0
|
|
20241210,153100,430267788,1080,1080,1080,1080,0
|
|
20241210,153000,430267788,1080,1080,1080,1080,545
|
|
20241210,152900,429679188,1078,1078,1078,1078,0
|
|
20241210,152800,429679188,1078,1078,1078,1078,0
|
|
20241210,152700,429679188,1078,1078,1078,1078,0
|
|
20241210,152600,429679188,1078,1078,1078,1078,0
|
|
20241210,152500,429679188,1078,1078,1078,1078,0
|
|
20241210,152400,429679188,1078,1078,1078,1078,0
|
|
20241210,152300,429679188,1078,1078,1078,1078,0
|
|
20241210,152200,429679188,1078,1078,1078,1078,0
|
|
20241210,152100,429679188,1078,1078,1078,1078,0
|
|
20241210,152000,429679188,1078,1078,1078,1078,0
|
|
20241210,151900,429679188,1078,1077,1081,1077,7163
|
|
20241210,151800,421964138,1081,1078,1081,1077,25
|
|
20241210,151700,421937208,1081,1081,1081,1081,0
|
|
20241210,151600,421937208,1081,1078,1081,1077,2953
|
|
20241210,151500,418755992,1081,1081,1081,1081,0
|
|
20241210,151400,418755992,1081,1080,1081,1078,1000
|
|
20241210,151300,417677786,1081,1080,1081,1080,101
|
|
20241210,151200,417568705,1081,1081,1081,1080,94
|
|
20241210,151100,417467182,1081,1081,1081,1081,0
|
|
20241210,151000,417467182,1081,1078,1081,1078,1056
|
|
20241210,150900,416328811,1078,1079,1079,1078,100
|
|
20241210,150800,416220981,1081,1081,1081,1081,1
|
|
20241210,150700,416219900,1082,1080,1082,1080,121
|
|
20241210,150600,416089018,1082,1081,1082,1081,2
|
|
20241210,150500,416086855,1082,1080,1082,1080,31
|
|
20241210,150400,416053373,1082,1082,1082,1082,0
|
|
20241210,150300,416053373,1082,1082,1082,1082,0
|
|
20241210,150200,416053373,1082,1081,1082,1081,100
|
|
20241210,150100,415945197,1081,1081,1081,1081,0
|
|
20241210,150000,415945197,1081,1081,1081,1081,1
|
|
20241210,145900,415944116,1080,1080,1080,1080,7
|
|
20241210,145800,415936556,1080,1080,1080,1080,0
|
|
20241210,145700,415936556,1080,1080,1080,1080,0
|
|
20241210,145600,415936556,1080,1079,1080,1078,249
|
|
20241210,145500,415667863,1079,1080,1080,1079,1954
|
|
20241210,145400,413559336,1082,1082,1082,1082,0
|
|
20241210,145300,413559336,1082,1080,1082,1080,91
|
|
20241210,145200,413461054,1081,1081,1081,1081,110
|
|
20241210,145100,413342144,1082,1082,1082,1082,3
|
|
20241210,145000,413338898,1082,1082,1082,1082,0
|
|
20241210,144900,413338898,1082,1082,1082,1082,9
|
|
20241210,144800,413329160,1083,1079,1083,1079,683
|
|
20241210,144700,412592130,1080,1081,1081,1080,1060
|
|
20241210,144600,411447221,1082,1082,1082,1082,0
|
|
20241210,144500,411447221,1082,1083,1083,1082,2
|
|
20241210,144400,411445056,1082,1082,1082,1082,100
|
|
20241210,144300,411336856,1083,1083,1083,1083,0
|
|
20241210,144200,411336856,1083,1083,1083,1083,0
|
|
20241210,144100,411336856,1083,1083,1083,1083,0
|
|
20241210,144000,411336856,1083,1083,1083,1083,0
|
|
20241210,143900,411336856,1083,1083,1083,1083,0
|
|
20241210,143800,411336856,1083,1083,1083,1083,1631
|
|
20241210,143700,409570483,1083,1083,1083,1083,1
|
|
20241210,143600,409569400,1083,1083,1083,1083,0
|
|
20241210,143500,409569400,1083,1082,1083,1082,6538
|
|
20241210,143400,402494283,1082,1082,1082,1082,9
|
|
20241210,143300,402484545,1081,1082,1082,1081,5
|
|
20241210,143200,402479136,1082,1082,1082,1082,0
|
|
20241210,143100,402479136,1082,1082,1082,1082,100
|
|
20241210,143000,402370936,1082,1082,1082,1082,200
|
|
20241210,142900,402154536,1082,1082,1082,1082,110
|
|
20241210,142800,402035516,1083,1083,1083,1083,0
|
|
20241210,142700,402035516,1083,1083,1083,1083,120
|
|
20241210,142600,401905556,1084,1084,1084,1084,0
|
|
20241210,142500,401905556,1084,1084,1084,1084,0
|
|
20241210,142400,401905556,1084,1084,1084,1084,185
|
|
20241210,142300,401705016,1084,1084,1084,1084,0
|
|
20241210,142200,401705016,1084,1084,1084,1084,101
|
|
20241210,142100,401595532,1084,1083,1084,1083,12
|
|
20241210,142000,401582535,1083,1083,1083,1083,0
|
|
20241210,141900,401582535,1083,1083,1083,1083,89
|
|
20241210,141800,401486148,1083,1083,1083,1083,0
|
|
20241210,141700,401486148,1083,1083,1083,1083,0
|
|
20241210,141600,401486148,1083,1083,1083,1083,13
|
|
20241210,141500,401472069,1082,1082,1082,1082,0
|
|
20241210,141400,401472069,1082,1082,1082,1082,0
|
|
20241210,141300,401472069,1082,1082,1082,1082,10
|
|
20241210,141200,401461249,1082,1082,1082,1082,0
|
|
20241210,141100,401461249,1082,1082,1082,1082,1
|
|
20241210,141000,401460167,1082,1082,1082,1082,0
|
|
20241210,140900,401460167,1082,1082,1082,1082,0
|
|
20241210,140800,401460167,1082,1082,1082,1082,0
|
|
20241210,140700,401460167,1082,1082,1082,1082,2
|
|
20241210,140600,401458003,1079,1081,1081,1079,14
|
|
20241210,140500,401442882,1082,1083,1083,1082,692
|
|
20241210,140400,400693451,1083,1082,1084,1082,35
|
|
20241210,140300,400655562,1083,1083,1083,1083,0
|
|
20241210,140200,400655562,1083,1080,1083,1080,3590
|
|
20241210,140100,396773607,1083,1081,1083,1081,45
|
|
20241210,140000,396724960,1081,1081,1081,1081,0
|
|
20241210,135900,396724960,1081,1081,1081,1081,6
|
|
20241210,135800,396718474,1082,1082,1082,1082,0
|
|
20241210,135700,396718474,1082,1082,1082,1082,0
|
|
20241210,135600,396718474,1082,1082,1082,1082,218
|
|
20241210,135500,396482598,1082,1082,1082,1082,0
|
|
20241210,135400,396482598,1082,1081,1082,1081,11
|
|
20241210,135300,396470700,1081,1080,1081,1077,10860
|
|
20241210,135200,384753830,1081,1081,1081,1081,0
|
|
20241210,135100,384753830,1081,1081,1081,1081,462
|
|
20241210,135000,384254408,1081,1080,1081,1080,925
|
|
20241210,134900,383255342,1080,1080,1080,1080,0
|
|
20241210,134800,383255342,1080,1080,1080,1080,141
|
|
20241210,134700,383103062,1081,1081,1081,1081,231
|
|
20241210,134600,382853351,1078,1079,1079,1078,2000
|
|
20241210,134500,380697205,1081,1081,1081,1081,16
|
|
20241210,134400,380679909,1081,1081,1081,1081,101
|
|
20241210,134300,380570728,1081,1081,1081,1081,500
|
|
20241210,134200,380030228,1081,1081,1081,1081,141
|
|
20241210,134100,379877807,1081,1081,1081,1081,0
|
|
20241210,134000,379877807,1081,1081,1081,1081,980
|
|
20241210,133900,378818427,1079,1080,1080,1079,1500
|
|
20241210,133800,377199753,1080,1080,1080,1080,100
|
|
20241210,133700,377091753,1081,1081,1081,1081,0
|
|
20241210,133600,377091753,1081,1081,1081,1081,0
|
|
20241210,133500,377091753,1081,1081,1081,1081,304
|
|
20241210,133400,376763129,1080,1080,1080,1080,0
|
|
20241210,133300,376763129,1080,1080,1080,1080,1
|
|
20241210,133200,376762049,1080,1080,1080,1080,0
|
|
20241210,133100,376762049,1080,1080,1080,1080,0
|
|
20241210,133000,376762049,1080,1081,1081,1080,10
|
|
20241210,132900,376751244,1082,1082,1082,1082,0
|
|
20241210,132800,376751244,1082,1082,1082,1079,153
|
|
20241210,132700,376585867,1082,1082,1082,1082,5
|
|
20241210,132600,376580457,1083,1083,1083,1083,200
|
|
20241210,132500,376363857,1082,1082,1082,1082,109
|
|
20241210,132400,376245919,1082,1082,1082,1082,0
|
|
20241210,132300,376245919,1082,1082,1082,1082,0
|
|
20241210,132200,376245919,1082,1082,1082,1082,0
|
|
20241210,132100,376245919,1082,1082,1082,1082,0
|
|
20241210,132000,376245919,1082,1078,1083,1078,5691
|
|
20241210,131900,370094634,1079,1079,1079,1079,0
|
|
20241210,131800,370094634,1079,1079,1079,1079,50
|
|
20241210,131700,370040684,1080,1080,1080,1080,1141
|
|
20241210,131600,368808404,1080,1080,1080,1080,1
|
|
20241210,131500,368807324,1080,1080,1080,1080,0
|
|
20241210,131400,368807324,1080,1080,1080,1080,147
|
|
20241210,131300,368648564,1081,1080,1081,1080,15
|
|
20241210,131200,368632359,1080,1081,1081,1080,202
|
|
20241210,131100,368414197,1078,1078,1078,1078,0
|
|
20241210,131000,368414197,1078,1077,1080,1077,5469
|
|
20241210,130900,362513438,1077,1077,1077,1077,0
|
|
20241210,130800,362513438,1077,1077,1077,1077,0
|
|
20241210,130700,362513438,1077,1077,1077,1077,1
|
|
20241210,130600,362512361,1073,1073,1073,1073,0
|
|
20241210,130500,362512361,1073,1073,1073,1073,0
|
|
20241210,130400,362512361,1073,1073,1073,1073,0
|
|
20241210,130300,362512361,1073,1073,1073,1073,100
|
|
20241210,130200,362405061,1074,1074,1074,1074,100
|
|
20241210,130100,362297661,1075,1075,1075,1074,219
|
|
20241210,130000,362062336,1076,1076,1076,1076,0
|
|
20241210,125900,362062336,1076,1076,1076,1076,0
|
|
20241210,125800,362062336,1076,1076,1076,1076,0
|
|
20241210,125700,362062336,1076,1076,1076,1076,132
|
|
20241210,125600,361920304,1076,1076,1076,1076,0
|
|
20241210,125500,361920304,1076,1076,1076,1076,42
|
|
20241210,125400,361875112,1076,1076,1076,1076,0
|
|
20241210,125300,361875112,1076,1076,1076,1076,10
|
|
20241210,125200,361864352,1076,1076,1076,1076,0
|
|
20241210,125100,361864352,1076,1076,1076,1076,580
|
|
20241210,125000,361240272,1076,1076,1076,1076,3
|
|
20241210,124900,361237044,1074,1074,1074,1074,400
|
|
20241210,124800,360807444,1074,1075,1075,1074,3453
|
|
20241210,124700,357097512,1075,1075,1075,1075,0
|
|
20241210,124600,357097512,1075,1078,1078,1075,210
|
|
20241210,124500,356871537,1078,1078,1078,1078,0
|
|
20241210,124400,356871537,1078,1078,1078,1078,0
|
|
20241210,124300,356871537,1078,1078,1078,1078,0
|
|
20241210,124200,356871537,1078,1078,1078,1078,0
|
|
20241210,124100,356871537,1078,1078,1078,1078,6
|
|
20241210,124000,356865069,1079,1079,1079,1079,0
|
|
20241210,123900,356865069,1079,1079,1079,1079,0
|
|
20241210,123800,356865069,1079,1079,1079,1079,0
|
|
20241210,123700,356865069,1079,1079,1079,1079,0
|
|
20241210,123600,356865069,1079,1077,1079,1077,2727
|
|
20241210,123500,353923939,1077,1077,1078,1077,7
|
|
20241210,123400,353916399,1078,1076,1078,1076,5858
|
|
20241210,123300,347607046,1075,1074,1075,1072,5265
|
|
20241210,123200,341948121,1074,1074,1074,1074,0
|
|
20241210,123100,341948121,1074,1074,1074,1074,0
|
|
20241210,123000,341948121,1074,1074,1074,1074,0
|
|
20241210,122900,341948121,1074,1071,1074,1071,10
|
|
20241210,122800,341937404,1070,1070,1070,1070,0
|
|
20241210,122700,341937404,1070,1070,1070,1070,103
|
|
20241210,122600,341827194,1071,1071,1071,1071,199
|
|
20241210,122500,341614065,1071,1070,1071,1070,106
|
|
20241210,122400,341500549,1070,1070,1070,1070,57
|
|
20241210,122300,341439559,1070,1070,1070,1070,124
|
|
20241210,122200,341306879,1070,1070,1070,1070,477
|
|
20241210,122100,340796489,1071,1071,1071,1071,1101
|
|
20241210,122000,339617318,1073,1073,1073,1073,1
|
|
20241210,121900,339616245,1071,1071,1071,1071,0
|
|
20241210,121800,339616245,1071,1071,1071,1071,0
|
|
20241210,121700,339616245,1071,1071,1071,1071,0
|
|
20241210,121600,339616245,1071,1071,1071,1071,141
|
|
20241210,121500,339465234,1071,1073,1073,1071,641
|
|
20241210,121400,338778441,1073,1073,1073,1073,0
|
|
20241210,121300,338778441,1073,1073,1073,1073,0
|
|
20241210,121200,338778441,1073,1073,1073,1073,0
|
|
20241210,121100,338778441,1073,1073,1073,1073,0
|
|
20241210,121000,338778441,1073,1070,1073,1070,1326
|
|
20241210,120900,337356021,1070,1070,1070,1070,0
|
|
20241210,120800,337356021,1070,1071,1071,1070,2000
|
|
20241210,120700,335216020,1072,1072,1072,1072,0
|
|
20241210,120600,335216020,1072,1071,1072,1071,5009
|
|
20241210,120500,329846376,1074,1074,1074,1074,0
|
|
20241210,120400,329846376,1074,1074,1074,1074,0
|
|
20241210,120300,329846376,1074,1071,1074,1071,10269
|
|
20241210,120200,318847470,1071,1071,1071,1071,2088
|
|
20241210,120100,316611222,1071,1071,1071,1071,0
|
|
20241210,120000,316611222,1071,1071,1071,1071,1000
|
|
20241210,115900,315540222,1071,1071,1071,1071,0
|
|
20241210,115800,315540222,1071,1071,1071,1071,0
|
|
20241210,115700,315540222,1071,1071,1071,1071,0
|
|
20241210,115600,315540222,1071,1071,1071,1071,130
|
|
20241210,115500,315400992,1074,1074,1074,1074,0
|
|
20241210,115400,315400992,1074,1074,1074,1074,0
|
|
20241210,115300,315400992,1074,1074,1074,1074,0
|
|
20241210,115200,315400992,1074,1070,1074,1070,5054
|
|
20241210,115100,309983940,1071,1071,1071,1071,10
|
|
20241210,115000,309973230,1071,1071,1071,1071,0
|
|
20241210,114900,309973230,1071,1071,1071,1071,53
|
|
20241210,114800,309916467,1070,1070,1070,1070,0
|
|
20241210,114700,309916467,1070,1070,1070,1070,3
|
|
20241210,114600,309913257,1070,1070,1070,1070,5
|
|
20241210,114500,309907907,1071,1071,1071,1071,25
|
|
20241210,114400,309881132,1071,1071,1071,1071,0
|
|
20241210,114300,309881132,1071,1072,1072,1071,105
|
|
20241210,114200,309768577,1072,1072,1072,1072,0
|
|
20241210,114100,309768577,1072,1072,1072,1072,70
|
|
20241210,114000,309693537,1073,1072,1073,1072,172
|
|
20241210,113900,309509012,1072,1072,1072,1072,0
|
|
20241210,113800,309509012,1072,1072,1073,1072,20
|
|
20241210,113700,309487562,1074,1074,1074,1074,2575
|
|
20241210,113600,306722012,1074,1074,1074,1074,30
|
|
20241210,113500,306689792,1073,1073,1073,1073,0
|
|
20241210,113400,306689792,1073,1073,1073,1073,1
|
|
20241210,113300,306688719,1073,1070,1073,1070,1053
|
|
20241210,113200,305559606,1071,1071,1071,1071,1
|
|
20241210,113100,305558535,1073,1073,1073,1073,0
|
|
20241210,113000,305558535,1073,1073,1073,1073,0
|
|
20241210,112900,305558535,1073,1073,1073,1073,6
|
|
20241210,112800,305552097,1071,1070,1071,1070,5258
|
|
20241210,112700,299923037,1069,1069,1069,1069,0
|
|
20241210,112600,299923037,1069,1069,1069,1069,0
|
|
20241210,112500,299923037,1069,1069,1069,1069,10
|
|
20241210,112400,299912347,1070,1070,1070,1070,0
|
|
20241210,112300,299912347,1070,1070,1070,1070,9
|
|
20241210,112200,299902717,1070,1070,1070,1070,54
|
|
20241210,112100,299844937,1071,1071,1071,1071,0
|
|
20241210,112000,299844937,1071,1071,1071,1071,0
|
|
20241210,111900,299844937,1071,1071,1071,1071,0
|
|
20241210,111800,299844937,1071,1071,1071,1071,141
|
|
20241210,111700,299693926,1070,1070,1070,1070,1
|
|
20241210,111600,299692856,1069,1069,1069,1069,0
|
|
20241210,111500,299692856,1069,1069,1069,1069,0
|
|
20241210,111400,299692856,1069,1069,1069,1069,22
|
|
20241210,111300,299669338,1069,1069,1069,1069,25
|
|
20241210,111200,299642613,1068,1068,1068,1068,0
|
|
20241210,111100,299642613,1068,1069,1069,1068,1000
|
|
20241210,111000,298574558,1069,1069,1069,1069,1500
|
|
20241210,110900,296971058,1070,1070,1070,1070,0
|
|
20241210,110800,296971058,1070,1071,1072,1070,2901
|
|
20241210,110700,293862987,1072,1072,1072,1072,0
|
|
20241210,110600,293862987,1072,1072,1072,1072,6
|
|
20241210,110500,293856555,1072,1072,1072,1072,0
|
|
20241210,110400,293856555,1072,1072,1072,1072,0
|
|
20241210,110300,293856555,1072,1072,1072,1072,2
|
|
20241210,110200,293854411,1070,1071,1071,1070,1621
|
|
20241210,110100,292119570,1075,1075,1075,1075,999
|
|
20241210,110000,291045645,1075,1075,1075,1075,1
|
|
20241210,105900,291044570,1071,1075,1075,1071,1000
|
|
20241210,105800,289973213,1075,1075,1075,1075,400
|
|
20241210,105700,289543213,1076,1076,1076,1076,0
|
|
20241210,105600,289543213,1076,1076,1077,1076,967
|
|
20241210,105500,288502720,1072,1072,1072,1072,1
|
|
20241210,105400,288501648,1072,1076,1076,1072,208
|
|
20241210,105300,288278167,1076,1072,1076,1072,1303
|
|
20241210,105200,286876946,1072,1075,1076,1072,2913
|
|
20241210,105100,283746247,1072,1072,1072,1072,2
|
|
20241210,105000,283744103,1076,1071,1076,1071,2876
|
|
20241210,104900,280654994,1071,1072,1072,1071,12
|
|
20241210,104800,280642132,1072,1071,1072,1071,4
|
|
20241210,104700,280637846,1071,1071,1071,1071,2
|
|
20241210,104600,280635704,1071,1070,1071,1070,2523
|
|
20241210,104500,277933573,1070,1069,1070,1069,2
|
|
20241210,104400,277931434,1071,1069,1071,1069,1424
|
|
20241210,104300,276406334,1070,1071,1071,1070,2008
|
|
20241210,104200,274257759,1071,1071,1071,1071,1
|
|
20241210,104100,274256688,1071,1072,1072,1071,12
|
|
20241210,104000,274243825,1074,1074,1074,1074,1
|
|
20241210,103900,274242751,1072,1073,1073,1072,110
|
|
20241210,103800,274124722,1073,1073,1073,1073,72
|
|
20241210,103700,274047466,1074,1074,1074,1074,100
|
|
20241210,103600,273940066,1074,1074,1074,1074,0
|
|
20241210,103500,273940066,1074,1074,1074,1074,0
|
|
20241210,103400,273940066,1074,1076,1076,1074,42
|
|
20241210,103300,273894952,1074,1074,1074,1074,0
|
|
20241210,103200,273894952,1074,1074,1076,1074,1582
|
|
20241210,103100,272194309,1074,1073,1074,1073,26
|
|
20241210,103000,272166395,1074,1074,1074,1074,0
|
|
20241210,102900,272166395,1074,1074,1074,1074,0
|
|
20241210,102800,272166395,1074,1077,1077,1074,74
|
|
20241210,102700,272086848,1075,1076,1076,1075,508
|
|
20241210,102600,271540248,1075,1075,1079,1075,12533
|
|
20241210,102500,258056280,1074,1072,1074,1072,3544
|
|
20241210,102400,254254793,1072,1071,1072,1070,1445
|
|
20241210,102300,252707145,1071,1071,1071,1071,42
|
|
20241210,102200,252662163,1070,1070,1070,1070,53
|
|
20241210,102100,252605453,1070,1071,1071,1070,807
|
|
20241210,102000,251741948,1071,1068,1071,1068,9002
|
|
20241210,101900,242110825,1064,1064,1064,1064,238
|
|
20241210,101800,241857593,1064,1064,1068,1064,9168
|
|
20241210,101700,232089776,1064,1064,1064,1064,0
|
|
20241210,101600,232089776,1064,1064,1064,1064,60
|
|
20241210,101500,232025936,1063,1063,1063,1063,900
|
|
20241210,101400,231069236,1055,1055,1055,1055,15
|
|
20241210,101300,231053411,1064,1064,1064,1064,0
|
|
20241210,101200,231053411,1064,1063,1064,1060,33
|
|
20241210,101100,231018352,1063,1063,1064,1063,1391
|
|
20241210,101000,229539710,1063,1063,1063,1063,1938
|
|
20241210,100900,227479616,1065,1065,1065,1065,0
|
|
20241210,100800,227479616,1065,1060,1065,1060,13560
|
|
20241210,100700,213080152,1060,1060,1060,1060,3050
|
|
20241210,100600,209847152,1061,1061,1061,1061,0
|
|
20241210,100500,209847152,1061,1054,1061,1054,1292
|
|
20241210,100400,208478740,1061,1056,1061,1056,8228
|
|
20241210,100300,199777226,1054,1057,1057,1054,82
|
|
20241210,100200,199690768,1059,1058,1059,1054,3593
|
|
20241210,100100,195889378,1057,1054,1057,1054,1232
|
|
20241210,100000,194587550,1050,1050,1050,1050,0
|
|
20241210,095900,194587550,1050,1050,1050,1050,0
|
|
20241210,095800,194587550,1050,1050,1050,1050,0
|
|
20241210,095700,194587550,1050,1050,1050,1050,3010
|
|
20241210,095600,191427050,1058,1058,1058,1058,0
|
|
20241210,095500,191427050,1058,1058,1058,1058,1
|
|
20241210,095400,191425992,1049,1049,1049,1049,132
|
|
20241210,095300,191287524,1049,1049,1049,1049,0
|
|
20241210,095200,191287524,1049,1054,1054,1049,10010
|
|
20241210,095100,180772835,1054,1054,1054,1054,0
|
|
20241210,095000,180772835,1054,1057,1057,1054,230
|
|
20241210,094900,180529815,1057,1055,1057,1055,2288
|
|
20241210,094800,178113975,1052,1052,1052,1052,198
|
|
20241210,094700,177905679,1052,1053,1053,1052,230
|
|
20241210,094600,177663718,1052,1061,1061,1052,1290
|
|
20241210,094500,176303617,1060,1060,1060,1060,595
|
|
20241210,094400,175672917,1061,1060,1061,1060,13
|
|
20241210,094300,175659134,1061,1059,1061,1059,79
|
|
20241210,094200,175575389,1058,1061,1061,1055,531
|
|
20241210,094100,175012652,1055,1055,1061,1055,67
|
|
20241210,094000,174941793,1055,1055,1055,1055,29
|
|
20241210,093900,174911198,1062,1062,1062,1062,0
|
|
20241210,093800,174911198,1062,1058,1063,1058,794
|
|
20241210,093700,174067897,1058,1058,1058,1058,507
|
|
20241210,093600,173531491,1058,1058,1058,1058,0
|
|
20241210,093500,173531491,1058,1058,1058,1058,10
|
|
20241210,093400,173520911,1058,1056,1062,1056,6594
|
|
20241210,093300,166551931,1056,1053,1056,1053,2725
|
|
20241210,093200,163677319,1053,1048,1053,1048,3922
|
|
20241210,093100,159551808,1047,1047,1047,1047,5
|
|
20241210,093000,159546573,1050,1050,1050,1050,110
|
|
20241210,092900,159431073,1050,1050,1051,1049,1627
|
|
20241210,092800,157721728,1051,1051,1051,1051,591
|
|
20241210,092700,157100587,1051,1051,1051,1051,1
|
|
20241210,092600,157099536,1038,1053,1053,1038,13
|
|
20241210,092500,157085922,1037,1054,1054,1037,530
|
|
20241210,092400,156529002,1055,1055,1055,1055,0
|
|
20241210,092300,156529002,1055,1053,1055,1028,2088
|
|
20241210,092200,154349107,1054,1049,1054,1025,2942
|
|
20241210,092100,151268111,1049,1051,1051,1049,1825
|
|
20241210,092000,149350862,1051,1053,1053,1051,1544
|
|
20241210,091900,147728091,1056,1054,1056,1051,1211
|
|
20241210,091800,146454675,1055,1055,1055,1055,400
|
|
20241210,091700,146032675,1057,1055,1057,1051,1542
|
|
20241210,091600,144408986,1051,1050,1055,1050,4319
|
|
20241210,091500,139861691,1053,1054,1055,1050,807
|
|
20241210,091400,139012073,1051,1054,1054,1051,310
|
|
20241210,091300,138686233,1054,1050,1054,1048,21427
|
|
20241210,091200,116185465,1050,1053,1054,1050,3477
|
|
20241210,091100,112526583,1050,1047,1051,1047,2684
|
|
20241210,091000,109709894,1047,1051,1055,1047,3555
|
|
20241210,090900,105985611,1053,1039,1053,1039,13997
|
|
20241210,090800,91363817,1039,1038,1039,1032,4848
|
|
20241210,090700,86334345,1038,1029,1039,1029,7944
|
|
20241210,090600,78116959,1029,1030,1030,1029,883
|
|
20241210,090500,77207539,1030,1030,1030,1022,7572
|
|
20241210,090400,69433402,1021,1019,1029,1019,2458
|
|
20241210,090300,66908046,1018,1028,1032,1017,5439
|
|
20241210,090200,61363127,1018,1028,1032,1002,27349
|
|
20241210,090100,33730884,1031,1018,1031,1005,12402
|
|
20241210,090000,21103205,1029,1004,1029,1004,20951
|