675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,201200,2523392573,1071,1071,1071,1071,39544
|
|
20241230,201100,2523392573,1071,1071,1071,1071,0
|
|
20241230,201000,2523392573,1071,1071,1071,1071,0
|
|
20241230,200900,2523392573,1071,1071,1071,1071,0
|
|
20241230,200800,2523392573,1071,1071,1071,1071,0
|
|
20241230,200700,2523392573,1071,1071,1071,1071,0
|
|
20241230,200600,2523392573,1071,1071,1071,1071,0
|
|
20241230,200500,2523392573,1071,1071,1071,1071,0
|
|
20241230,200400,2523392573,1071,1071,1071,1071,0
|
|
20241230,200300,2523392573,1071,1071,1071,1071,0
|
|
20241230,200200,2523392573,1071,1071,1071,1071,0
|
|
20241230,200100,2523392573,1071,1071,1071,1071,0
|
|
20241230,200000,2523392573,1071,1071,1071,1071,0
|
|
20241230,195900,2523392573,1071,1071,1071,1071,0
|
|
20241230,195800,2523392573,1071,1071,1071,1071,0
|
|
20241230,195700,2523392573,1071,1071,1071,1071,0
|
|
20241230,195600,2523392573,1071,1071,1071,1071,0
|
|
20241230,195500,2523392573,1071,1071,1071,1071,0
|
|
20241230,195400,2523392573,1071,1071,1071,1071,0
|
|
20241230,195300,2523392573,1071,1071,1071,1071,0
|
|
20241230,195200,2523392573,1071,1071,1071,1071,0
|
|
20241230,195100,2523392573,1071,1071,1071,1071,0
|
|
20241230,195000,2523392573,1071,1071,1071,1071,0
|
|
20241230,194900,2523392573,1071,1071,1071,1071,0
|
|
20241230,194800,2523392573,1071,1071,1071,1071,0
|
|
20241230,194700,2523392573,1071,1071,1071,1071,0
|
|
20241230,194600,2523392573,1071,1071,1071,1071,0
|
|
20241230,194500,2523392573,1071,1071,1071,1071,0
|
|
20241230,194400,2523392573,1071,1071,1071,1071,0
|
|
20241230,194300,2523392573,1071,1071,1071,1071,0
|
|
20241230,194200,2523392573,1071,1071,1071,1071,39544
|
|
20241230,194100,2523392573,1071,1071,1071,1071,0
|
|
20241230,194000,2523392573,1071,1071,1071,1071,0
|
|
20241230,193900,2523392573,1071,1071,1071,1071,0
|
|
20241230,193800,2523392573,1071,1071,1071,1071,0
|
|
20241230,193700,2523392573,1071,1071,1071,1071,0
|
|
20241230,193600,2523392573,1071,1071,1071,1071,0
|
|
20241230,193500,2523392573,1071,1071,1071,1071,0
|
|
20241230,193400,2523392573,1071,1071,1071,1071,0
|
|
20241230,193300,2523392573,1071,1071,1071,1071,0
|
|
20241230,193200,2523392573,1071,1071,1071,1071,0
|
|
20241230,193100,2523392573,1071,1071,1071,1071,0
|
|
20241230,193000,2523392573,1071,1071,1071,1071,0
|
|
20241230,192900,2523392573,1071,1071,1071,1071,0
|
|
20241230,192800,2523392573,1071,1071,1071,1071,0
|
|
20241230,192700,2523392573,1071,1071,1071,1071,0
|
|
20241230,192600,2523392573,1071,1071,1071,1071,0
|
|
20241230,192500,2523392573,1071,1071,1071,1071,0
|
|
20241230,192400,2523392573,1071,1071,1071,1071,0
|
|
20241230,192300,2523392573,1071,1071,1071,1071,0
|
|
20241230,192200,2523392573,1071,1071,1071,1071,0
|
|
20241230,192100,2523392573,1071,1071,1071,1071,0
|
|
20241230,192000,2523392573,1071,1071,1071,1071,0
|
|
20241230,191900,2523392573,1071,1071,1071,1071,0
|
|
20241230,191800,2523392573,1071,1071,1071,1071,0
|
|
20241230,191700,2523392573,1071,1071,1071,1071,0
|
|
20241230,191600,2523392573,1071,1071,1071,1071,0
|
|
20241230,191500,2523392573,1071,1071,1071,1071,0
|
|
20241230,191400,2523392573,1071,1071,1071,1071,0
|
|
20241230,191300,2523392573,1071,1071,1071,1071,0
|
|
20241230,191200,2523392573,1071,1071,1071,1071,39544
|
|
20241230,191100,2523392573,1071,1071,1071,1071,0
|
|
20241230,191000,2523392573,1071,1071,1071,1071,0
|
|
20241230,190900,2523392573,1071,1071,1071,1071,0
|
|
20241230,190800,2523392573,1071,1071,1071,1071,0
|
|
20241230,190700,2523392573,1071,1071,1071,1071,0
|
|
20241230,190600,2523392573,1071,1071,1071,1071,0
|
|
20241230,190500,2523392573,1071,1071,1071,1071,0
|
|
20241230,190400,2523392573,1071,1071,1071,1071,0
|
|
20241230,190300,2523392573,1071,1071,1071,1071,0
|
|
20241230,190200,2523392573,1071,1071,1071,1071,0
|
|
20241230,190100,2523392573,1071,1071,1071,1071,0
|
|
20241230,190000,2523392573,1071,1071,1071,1071,0
|
|
20241230,185900,2523392573,1071,1071,1071,1071,0
|
|
20241230,185800,2523392573,1071,1071,1071,1071,0
|
|
20241230,185700,2523392573,1071,1071,1071,1071,0
|
|
20241230,185600,2523392573,1071,1071,1071,1071,0
|
|
20241230,185500,2523392573,1071,1071,1071,1071,0
|
|
20241230,185400,2523392573,1071,1071,1071,1071,0
|
|
20241230,185300,2523392573,1071,1071,1071,1071,0
|
|
20241230,185200,2523392573,1071,1071,1071,1071,0
|
|
20241230,185100,2523392573,1071,1071,1071,1071,0
|
|
20241230,185000,2523392573,1071,1071,1071,1071,0
|
|
20241230,184900,2523392573,1071,1071,1071,1071,0
|
|
20241230,184800,2523392573,1071,1071,1071,1071,0
|
|
20241230,184700,2523392573,1071,1071,1071,1071,0
|
|
20241230,184600,2523392573,1071,1071,1071,1071,0
|
|
20241230,184500,2523392573,1071,1071,1071,1071,0
|
|
20241230,184400,2523392573,1071,1071,1071,1071,0
|
|
20241230,184300,2523392573,1071,1071,1071,1071,0
|
|
20241230,184200,2523392573,1071,1071,1071,1071,39544
|
|
20241230,184100,2523392573,1071,1071,1071,1071,0
|
|
20241230,184000,2523392573,1071,1071,1071,1071,0
|
|
20241230,183900,2523392573,1071,1071,1071,1071,0
|
|
20241230,183800,2523392573,1071,1071,1071,1071,0
|
|
20241230,183700,2523392573,1071,1071,1071,1071,0
|
|
20241230,183600,2523392573,1071,1071,1071,1071,0
|
|
20241230,183500,2523392573,1071,1071,1071,1071,0
|
|
20241230,183400,2523392573,1071,1071,1071,1071,0
|
|
20241230,183300,2523392573,1071,1071,1071,1071,0
|
|
20241230,183200,2523392573,1071,1071,1071,1071,0
|
|
20241230,183100,2523392573,1071,1071,1071,1071,0
|
|
20241230,183000,2523392573,1071,1071,1071,1071,0
|
|
20241230,182900,2523392573,1071,1071,1071,1071,0
|
|
20241230,182800,2523392573,1071,1071,1071,1071,0
|
|
20241230,182700,2523392573,1071,1071,1071,1071,0
|
|
20241230,182600,2523392573,1071,1071,1071,1071,0
|
|
20241230,182500,2523392573,1071,1071,1071,1071,0
|
|
20241230,182400,2523392573,1071,1071,1071,1071,0
|
|
20241230,182300,2523392573,1071,1071,1071,1071,0
|
|
20241230,182200,2523392573,1071,1071,1071,1071,0
|
|
20241230,182100,2523392573,1071,1071,1071,1071,0
|
|
20241230,182000,2523392573,1071,1071,1071,1071,0
|
|
20241230,181900,2523392573,1071,1071,1071,1071,0
|
|
20241230,181800,2523392573,1071,1071,1071,1071,0
|
|
20241230,181700,2523392573,1071,1071,1071,1071,0
|
|
20241230,181600,2523392573,1071,1071,1071,1071,0
|
|
20241230,181500,2523392573,1071,1071,1071,1071,0
|
|
20241230,181400,2523392573,1071,1071,1071,1071,0
|
|
20241230,181300,2523392573,1071,1071,1071,1071,0
|
|
20241230,181200,2523392573,1071,1071,1071,1071,39544
|
|
20241230,181100,2523392573,1071,1071,1071,1071,0
|
|
20241230,181000,2523392573,1071,1071,1071,1071,0
|
|
20241230,180900,2523392573,1071,1071,1071,1071,0
|
|
20241230,180800,2523392573,1071,1071,1071,1071,0
|
|
20241230,180700,2523392573,1071,1071,1071,1071,0
|
|
20241230,180600,2523392573,1071,1071,1071,1071,0
|
|
20241230,180500,2523392573,1071,1071,1071,1071,0
|
|
20241230,180400,2523392573,1071,1071,1071,1071,0
|
|
20241230,180300,2523392573,1071,1071,1071,1071,0
|
|
20241230,180200,2523392573,1071,1071,1071,1071,0
|
|
20241230,180100,2523392573,1071,1071,1071,1071,0
|
|
20241230,180000,2523392573,1071,1071,1071,1071,0
|
|
20241230,175900,2523392573,1071,1071,1071,1071,0
|
|
20241230,175800,2523392573,1071,1071,1071,1071,0
|
|
20241230,175700,2523392573,1071,1071,1071,1071,0
|
|
20241230,175600,2523392573,1071,1071,1071,1071,0
|
|
20241230,175500,2523392573,1071,1071,1071,1071,0
|
|
20241230,175400,2523392573,1071,1071,1071,1071,0
|
|
20241230,175300,2523392573,1071,1071,1071,1071,0
|
|
20241230,175200,2523392573,1071,1071,1071,1071,0
|
|
20241230,175100,2523392573,1071,1071,1071,1071,0
|
|
20241230,175000,2523392573,1071,1071,1071,1071,0
|
|
20241230,174900,2523392573,1071,1071,1071,1071,0
|
|
20241230,174800,2523392573,1071,1071,1071,1071,0
|
|
20241230,174700,2523392573,1071,1071,1071,1071,0
|
|
20241230,174600,2523392573,1071,1071,1071,1071,0
|
|
20241230,174500,2523392573,1071,1071,1071,1071,0
|
|
20241230,174400,2523392573,1071,1071,1071,1071,0
|
|
20241230,174300,2523392573,1071,1071,1071,1071,0
|
|
20241230,174200,2523392573,1071,1071,1071,1071,39544
|
|
20241230,174100,2523392573,1071,1071,1071,1071,0
|
|
20241230,174000,2523392573,1071,1071,1071,1071,0
|
|
20241230,173900,2523392573,1071,1071,1071,1071,0
|
|
20241230,173800,2523392573,1071,1071,1071,1071,0
|
|
20241230,173700,2523392573,1071,1071,1071,1071,0
|
|
20241230,173600,2523392573,1071,1071,1071,1071,0
|
|
20241230,173500,2523392573,1071,1071,1071,1071,0
|
|
20241230,173400,2523392573,1071,1071,1071,1071,0
|
|
20241230,173300,2523392573,1071,1071,1071,1071,0
|
|
20241230,173200,2523392573,1071,1071,1071,1071,0
|
|
20241230,173100,2523392573,1071,1071,1071,1071,0
|
|
20241230,173000,2523392573,1071,1071,1071,1071,0
|
|
20241230,172900,2523392573,1071,1071,1071,1071,0
|
|
20241230,172800,2523392573,1071,1071,1071,1071,0
|
|
20241230,172700,2523392573,1071,1071,1071,1071,0
|
|
20241230,172600,2523392573,1071,1071,1071,1071,0
|
|
20241230,172500,2523392573,1071,1071,1071,1071,0
|
|
20241230,172400,2523392573,1071,1071,1071,1071,0
|
|
20241230,172300,2523392573,1071,1071,1071,1071,0
|
|
20241230,172200,2523392573,1071,1071,1071,1071,0
|
|
20241230,172100,2523392573,1071,1071,1071,1071,0
|
|
20241230,172000,2523392573,1071,1071,1071,1071,0
|
|
20241230,171900,2523392573,1071,1071,1071,1071,0
|
|
20241230,171800,2523392573,1071,1071,1071,1071,0
|
|
20241230,171700,2523392573,1071,1071,1071,1071,0
|
|
20241230,171600,2523392573,1071,1071,1071,1071,0
|
|
20241230,171500,2523392573,1071,1071,1071,1071,0
|
|
20241230,171400,2523392573,1071,1071,1071,1071,0
|
|
20241230,171300,2523392573,1071,1071,1071,1071,0
|
|
20241230,171200,2523392573,1071,1071,1071,1071,39544
|
|
20241230,171100,2523392573,1071,1071,1071,1071,0
|
|
20241230,171000,2523392573,1071,1071,1071,1071,0
|
|
20241230,170900,2523392573,1071,1071,1071,1071,0
|
|
20241230,170800,2523392573,1071,1071,1071,1071,0
|
|
20241230,170700,2523392573,1071,1071,1071,1071,0
|
|
20241230,170600,2523392573,1071,1071,1071,1071,0
|
|
20241230,170500,2523392573,1071,1071,1071,1071,0
|
|
20241230,170400,2523392573,1071,1071,1071,1071,0
|
|
20241230,170300,2523392573,1071,1071,1071,1071,0
|
|
20241230,170200,2523392573,1071,1071,1071,1071,0
|
|
20241230,170100,2523392573,1071,1071,1071,1071,0
|
|
20241230,170000,2523392573,1071,1071,1071,1071,0
|
|
20241230,165900,2523392573,1071,1071,1071,1071,0
|
|
20241230,165800,2523392573,1071,1071,1071,1071,0
|
|
20241230,165700,2523392573,1071,1071,1071,1071,0
|
|
20241230,165600,2523392573,1071,1071,1071,1071,0
|
|
20241230,165500,2523392573,1071,1071,1071,1071,0
|
|
20241230,165400,2523392573,1071,1071,1071,1071,0
|
|
20241230,165300,2523392573,1071,1071,1071,1071,0
|
|
20241230,165200,2523392573,1071,1071,1071,1071,0
|
|
20241230,165100,2523392573,1071,1071,1071,1071,0
|
|
20241230,165000,2523392573,1071,1071,1071,1071,0
|
|
20241230,164900,2523392573,1071,1071,1071,1071,0
|
|
20241230,164800,2523392573,1071,1071,1071,1071,0
|
|
20241230,164700,2523392573,1071,1071,1071,1071,0
|
|
20241230,164600,2523392573,1071,1071,1071,1071,0
|
|
20241230,164500,2523392573,1071,1071,1071,1071,0
|
|
20241230,164400,2523392573,1071,1071,1071,1071,0
|
|
20241230,164300,2523392573,1071,1071,1071,1071,0
|
|
20241230,164200,2523392573,1071,1071,1071,1071,39544
|
|
20241230,164100,2523392573,1071,1071,1071,1071,0
|
|
20241230,164000,2523392573,1071,1071,1071,1071,0
|
|
20241230,163900,2523392573,1071,1071,1071,1071,0
|
|
20241230,163800,2523392573,1071,1071,1071,1071,0
|
|
20241230,163700,2523392573,1071,1071,1071,1071,0
|
|
20241230,163600,2523392573,1071,1071,1071,1071,0
|
|
20241230,163500,2523392573,1071,1071,1071,1071,0
|
|
20241230,163400,2523392573,1071,1071,1071,1071,0
|
|
20241230,163300,2523392573,1071,1071,1071,1071,0
|
|
20241230,163200,2523392573,1071,1071,1071,1071,0
|
|
20241230,163100,2523392573,1071,1071,1071,1071,0
|
|
20241230,163000,2523392573,1071,1071,1071,1071,0
|
|
20241230,162900,2523392573,1071,1071,1071,1071,0
|
|
20241230,162800,2523392573,1071,1071,1071,1071,0
|
|
20241230,162700,2523392573,1071,1071,1071,1071,0
|
|
20241230,162600,2523392573,1071,1071,1071,1071,0
|
|
20241230,162500,2523392573,1071,1071,1071,1071,0
|
|
20241230,162400,2523392573,1071,1071,1071,1071,0
|
|
20241230,162300,2523392573,1071,1071,1071,1071,0
|
|
20241230,162200,2523392573,1071,1071,1071,1071,0
|
|
20241230,162100,2523392573,1071,1071,1071,1071,0
|
|
20241230,162000,2523392573,1071,1071,1071,1071,0
|
|
20241230,161900,2523392573,1071,1071,1071,1071,0
|
|
20241230,161800,2523392573,1071,1071,1071,1071,0
|
|
20241230,161700,2523392573,1071,1071,1071,1071,0
|
|
20241230,161600,2523392573,1071,1071,1071,1071,0
|
|
20241230,161500,2523392573,1071,1071,1071,1071,0
|
|
20241230,161400,2523392573,1071,1071,1071,1071,0
|
|
20241230,161300,2523392573,1071,1071,1071,1071,0
|
|
20241230,161200,2523392573,1071,1071,1071,1071,39544
|
|
20241230,161100,2523392573,1071,1071,1071,1071,0
|
|
20241230,161000,2523392573,1071,1071,1071,1071,0
|
|
20241230,160900,2523392573,1071,1071,1071,1071,0
|
|
20241230,160800,2523392573,1071,1071,1071,1071,0
|
|
20241230,160700,2523392573,1071,1071,1071,1071,0
|
|
20241230,160600,2523392573,1071,1071,1071,1071,0
|
|
20241230,160500,2523392573,1071,1071,1071,1071,0
|
|
20241230,160400,2523392573,1071,1071,1071,1071,0
|
|
20241230,160300,2523392573,1071,1071,1071,1071,0
|
|
20241230,160200,2523392573,1071,1071,1071,1071,0
|
|
20241230,160100,2523392573,1071,1071,1071,1071,0
|
|
20241230,160000,2523392573,1071,1071,1071,1071,0
|
|
20241230,155900,2523392573,1071,1071,1071,1071,0
|
|
20241230,155800,2523392573,1071,1071,1071,1071,0
|
|
20241230,155700,2523392573,1071,1071,1071,1071,0
|
|
20241230,155600,2523392573,1071,1071,1071,1071,0
|
|
20241230,155500,2523392573,1071,1071,1071,1071,0
|
|
20241230,155400,2523392573,1071,1071,1071,1071,0
|
|
20241230,155300,2523392573,1071,1071,1071,1071,0
|
|
20241230,155200,2523392573,1071,1071,1071,1071,0
|
|
20241230,155100,2523392573,1071,1071,1071,1071,0
|
|
20241230,155000,2523392573,1071,1071,1071,1071,0
|
|
20241230,154900,2523392573,1071,1071,1071,1071,0
|
|
20241230,154800,2523392573,1071,1071,1071,1071,0
|
|
20241230,154700,2523392573,1071,1071,1071,1071,0
|
|
20241230,154600,2523392573,1071,1071,1071,1071,0
|
|
20241230,154500,2523392573,1071,1071,1071,1071,0
|
|
20241230,154400,2523392573,1071,1071,1071,1071,0
|
|
20241230,154300,2523392573,1071,1071,1071,1071,0
|
|
20241230,154200,2523392573,1071,1071,1071,1071,39544
|
|
20241230,154100,2523392573,1071,1071,1071,1071,0
|
|
20241230,154000,2523392573,1071,1071,1071,1071,0
|
|
20241230,153900,2523392573,1071,1071,1071,1071,0
|
|
20241230,153800,2523392573,1071,1071,1071,1071,0
|
|
20241230,153700,2523392573,1071,1071,1071,1071,0
|
|
20241230,153600,2523392573,1071,1071,1071,1071,0
|
|
20241230,153500,2523392573,1071,1071,1071,1071,0
|
|
20241230,153400,2523392573,1071,1071,1071,1071,0
|
|
20241230,153300,2523392573,1071,1071,1071,1071,0
|
|
20241230,153200,2523392573,1071,1071,1071,1071,0
|
|
20241230,153100,2523392573,1071,1071,1071,1071,0
|
|
20241230,153000,2523392573,1071,1071,1071,1071,39544
|
|
20241230,152900,2481040949,1073,1073,1073,1073,0
|
|
20241230,152800,2481040949,1073,1073,1073,1073,0
|
|
20241230,152700,2481040949,1073,1073,1073,1073,0
|
|
20241230,152600,2481040949,1073,1073,1073,1073,0
|
|
20241230,152500,2481040949,1073,1073,1073,1073,0
|
|
20241230,152400,2481040949,1073,1073,1073,1073,0
|
|
20241230,152300,2481040949,1073,1073,1073,1073,0
|
|
20241230,152200,2481040949,1073,1073,1073,1073,0
|
|
20241230,152100,2481040949,1073,1073,1073,1073,0
|
|
20241230,152000,2481040949,1073,1073,1073,1073,0
|
|
20241230,151900,2481040949,1073,1078,1079,1073,33128
|
|
20241230,151800,2445428819,1078,1085,1085,1078,9392
|
|
20241230,151700,2435292447,1080,1086,1086,1080,4541
|
|
20241230,151600,2430381510,1085,1081,1086,1081,819
|
|
20241230,151500,2429494881,1081,1081,1086,1080,209
|
|
20241230,151400,2429268938,1089,1079,1089,1079,3533
|
|
20241230,151300,2425452382,1077,1079,1079,1077,447
|
|
20241230,151200,2424970763,1077,1077,1077,1077,46
|
|
20241230,151100,2424921221,1077,1079,1079,1076,1303
|
|
20241230,151000,2423517885,1079,1078,1079,1077,1381
|
|
20241230,150900,2422029970,1077,1084,1084,1076,280
|
|
20241230,150800,2421727886,1078,1086,1088,1076,11236
|
|
20241230,150700,2409610995,1088,1083,1088,1079,3982
|
|
20241230,150600,2405304792,1083,1083,1083,1083,500
|
|
20241230,150500,2404763292,1082,1093,1093,1082,1268
|
|
20241230,150400,2403385183,1091,1091,1094,1091,1431
|
|
20241230,150300,2401823699,1087,1086,1087,1085,2758
|
|
20241230,150200,2398826188,1086,1081,1086,1081,5287
|
|
20241230,150100,2393108860,1084,1084,1084,1084,200
|
|
20241230,150000,2392892060,1083,1083,1083,1083,941
|
|
20241230,145900,2391872957,1083,1082,1083,1079,4535
|
|
20241230,145800,2386973373,1082,1082,1082,1082,1481
|
|
20241230,145700,2385370931,1082,1081,1082,1081,865
|
|
20241230,145600,2384435044,1079,1078,1079,1077,5747
|
|
20241230,145500,2378245308,1077,1077,1077,1077,75
|
|
20241230,145400,2378164533,1077,1083,1083,1077,19077
|
|
20241230,145300,2357567803,1085,1087,1087,1084,8223
|
|
20241230,145200,2348640731,1087,1091,1091,1087,5749
|
|
20241230,145100,2342383208,1091,1091,1091,1091,230
|
|
20241230,145000,2342132278,1091,1096,1096,1091,1190
|
|
20241230,144900,2340832827,1091,1095,1095,1091,1473
|
|
20241230,144800,2339222402,1095,1096,1096,1095,12
|
|
20241230,144700,2339209260,1096,1093,1096,1093,212
|
|
20241230,144600,2338977541,1093,1093,1093,1093,0
|
|
20241230,144500,2338977541,1093,1093,1093,1093,1000
|
|
20241230,144400,2337884541,1093,1096,1096,1093,1917
|
|
20241230,144300,2335787585,1096,1097,1097,1093,335
|
|
20241230,144200,2335420816,1093,1104,1104,1093,3268
|
|
20241230,144100,2331838149,1097,1098,1104,1097,2082
|
|
20241230,144000,2329554047,1104,1104,1104,1104,20
|
|
20241230,143900,2329531967,1107,1107,1107,1107,0
|
|
20241230,143800,2329531967,1107,1097,1107,1096,331
|
|
20241230,143700,2329168291,1106,1100,1106,1100,1203
|
|
20241230,143600,2327841625,1108,1107,1108,1107,2354
|
|
20241230,143500,2325235297,1107,1100,1107,1100,1532
|
|
20241230,143400,2323544965,1100,1095,1100,1095,8639
|
|
20241230,143300,2314064197,1095,1095,1095,1095,50
|
|
20241230,143200,2314009447,1095,1092,1095,1091,2818
|
|
20241230,143100,2310928587,1092,1090,1092,1090,3657
|
|
20241230,143000,2306941577,1086,1086,1086,1086,0
|
|
20241230,142900,2306941577,1086,1086,1086,1086,2
|
|
20241230,142800,2306939405,1086,1086,1086,1086,121
|
|
20241230,142700,2306807999,1086,1086,1086,1086,4
|
|
20241230,142600,2306803655,1090,1085,1090,1085,2
|
|
20241230,142500,2306801480,1090,1090,1090,1090,39
|
|
20241230,142400,2306758970,1090,1085,1090,1085,289
|
|
20241230,142300,2306443965,1084,1086,1086,1084,6234
|
|
20241230,142200,2299685402,1086,1086,1086,1086,30
|
|
20241230,142100,2299652822,1086,1086,1086,1086,100
|
|
20241230,142000,2299544222,1090,1090,1090,1090,0
|
|
20241230,141900,2299544222,1090,1086,1090,1086,733
|
|
20241230,141800,2298748180,1090,1090,1090,1090,6
|
|
20241230,141700,2298741640,1090,1085,1090,1085,113
|
|
20241230,141600,2298618535,1090,1090,1090,1090,0
|
|
20241230,141500,2298618535,1090,1087,1090,1085,13648
|
|
20241230,141400,2283807110,1090,1090,1090,1090,8
|
|
20241230,141300,2283798390,1088,1089,1089,1088,940
|
|
20241230,141200,2282775487,1088,1088,1088,1088,2
|
|
20241230,141100,2282773311,1088,1088,1088,1088,100
|
|
20241230,141000,2282664511,1087,1087,1087,1087,66
|
|
20241230,140900,2282592769,1087,1089,1089,1087,15
|
|
20241230,140800,2282576449,1092,1092,1092,1092,990
|
|
20241230,140700,2281495369,1089,1089,1089,1089,100
|
|
20241230,140600,2281386469,1089,1089,1089,1089,241
|
|
20241230,140500,2281124020,1087,1086,1087,1086,2766
|
|
20241230,140400,2278118144,1086,1086,1086,1086,2411
|
|
20241230,140300,2275499798,1087,1087,1087,1087,459
|
|
20241230,140200,2275000865,1087,1091,1091,1087,5329
|
|
20241230,140100,2269197206,1092,1092,1093,1092,586
|
|
20241230,140000,2268557293,1092,1092,1092,1092,0
|
|
20241230,135900,2268557293,1092,1091,1092,1091,529
|
|
20241230,135800,2267980072,1091,1091,1091,1091,2
|
|
20241230,135700,2267977890,1091,1092,1092,1091,40
|
|
20241230,135600,2267934248,1094,1094,1094,1094,20
|
|
20241230,135500,2267912368,1094,1094,1094,1094,0
|
|
20241230,135400,2267912368,1094,1094,1094,1094,30
|
|
20241230,135300,2267879548,1091,1091,1091,1091,388
|
|
20241230,135200,2267456240,1090,1087,1090,1087,3225
|
|
20241230,135100,2263944522,1088,1089,1089,1088,8
|
|
20241230,135000,2263935815,1088,1088,1088,1088,515
|
|
20241230,134900,2263375495,1089,1089,1089,1089,6
|
|
20241230,134800,2263368961,1085,1085,1085,1085,0
|
|
20241230,134700,2263368961,1085,1085,1089,1085,9
|
|
20241230,134600,2263359176,1084,1084,1084,1084,0
|
|
20241230,134500,2263359176,1084,1085,1085,1084,1689
|
|
20241230,134400,2261526612,1084,1084,1084,1084,0
|
|
20241230,134300,2261526612,1084,1084,1084,1084,1
|
|
20241230,134200,2261525528,1084,1084,1084,1084,2
|
|
20241230,134100,2261523360,1084,1084,1084,1084,1
|
|
20241230,134000,2261522276,1083,1083,1083,1083,1
|
|
20241230,133900,2261521193,1090,1090,1090,1090,1
|
|
20241230,133800,2261520103,1083,1085,1085,1083,243
|
|
20241230,133700,2261256652,1085,1085,1085,1085,0
|
|
20241230,133600,2261256652,1085,1090,1090,1085,1263
|
|
20241230,133500,2259879987,1090,1088,1090,1085,381
|
|
20241230,133400,2259466033,1085,1085,1085,1085,0
|
|
20241230,133300,2259466033,1085,1085,1085,1085,1513
|
|
20241230,133200,2257824428,1085,1083,1091,1083,1508
|
|
20241230,133100,2256187964,1083,1083,1083,1083,302
|
|
20241230,133000,2255860898,1083,1083,1083,1083,1
|
|
20241230,132900,2255859815,1080,1081,1081,1080,6486
|
|
20241230,132800,2248854005,1081,1082,1083,1081,7588
|
|
20241230,132700,2240646775,1083,1083,1083,1083,1100
|
|
20241230,132600,2239455475,1083,1083,1083,1083,603
|
|
20241230,132500,2238802426,1083,1083,1083,1083,1
|
|
20241230,132400,2238801343,1083,1084,1084,1083,3546
|
|
20241230,132300,2234959800,1091,1088,1091,1084,3862
|
|
20241230,132200,2230767856,1088,1089,1089,1088,443
|
|
20241230,132100,2230285678,1090,1090,1090,1090,1238
|
|
20241230,132000,2228936258,1090,1090,1090,1090,5
|
|
20241230,131900,2228930808,1091,1092,1092,1091,3031
|
|
20241230,131800,2225623585,1092,1092,1092,1092,2299
|
|
20241230,131700,2223113077,1091,1091,1091,1091,60
|
|
20241230,131600,2223047617,1091,1091,1091,1091,6
|
|
20241230,131500,2223041071,1091,1091,1095,1091,358
|
|
20241230,131400,2222649585,1095,1091,1095,1091,3
|
|
20241230,131300,2222646308,1087,1087,1087,1087,0
|
|
20241230,131200,2222646308,1087,1087,1087,1087,0
|
|
20241230,131100,2222646308,1087,1096,1096,1087,2008
|
|
20241230,131000,2220451361,1092,1092,1092,1092,652
|
|
20241230,130900,2219739377,1087,1087,1087,1087,0
|
|
20241230,130800,2219739377,1087,1086,1087,1086,41
|
|
20241230,130700,2219694811,1092,1089,1092,1085,1106
|
|
20241230,130600,2218492418,1092,1095,1095,1092,152
|
|
20241230,130500,2218326428,1095,1097,1097,1095,12
|
|
20241230,130400,2218313284,1088,1093,1093,1087,2886
|
|
20241230,130300,2215166769,1098,1098,1098,1098,0
|
|
20241230,130200,2215166769,1098,1094,1098,1092,2225
|
|
20241230,130100,2212735897,1094,1098,1098,1094,105
|
|
20241230,130000,2212620689,1098,1098,1098,1096,165
|
|
20241230,125900,2212439703,1096,1096,1096,1096,455
|
|
20241230,125800,2211941023,1098,1098,1098,1098,1
|
|
20241230,125700,2211939925,1100,1100,1100,1100,0
|
|
20241230,125600,2211939925,1100,1100,1100,1095,1014
|
|
20241230,125500,2210828525,1100,1099,1100,1099,1001
|
|
20241230,125400,2209727596,1094,1094,1094,1094,120
|
|
20241230,125300,2209596316,1094,1094,1094,1094,360
|
|
20241230,125200,2209202476,1100,1100,1100,1100,2
|
|
20241230,125100,2209200276,1094,1099,1099,1094,3068
|
|
20241230,125000,2205840703,1100,1100,1100,1100,993
|
|
20241230,124900,2204748403,1100,1102,1102,1100,1465
|
|
20241230,124800,2203135810,1110,1101,1110,1101,22
|
|
20241230,124700,2203111570,1101,1114,1114,1101,168
|
|
20241230,124600,2202926181,1112,1105,1114,1102,2469
|
|
20241230,124500,2200195670,1114,1114,1114,1114,2
|
|
20241230,124400,2200193442,1114,1114,1114,1114,1
|
|
20241230,124300,2200192328,1115,1115,1116,1105,1383
|
|
20241230,124200,2198663822,1115,1113,1115,1105,906
|
|
20241230,124100,2197662253,1105,1118,1119,1105,6211
|
|
20241230,124000,2190749764,1119,1118,1119,1117,7492
|
|
20241230,123900,2182373521,1118,1115,1120,1114,8517
|
|
20241230,123800,2172858840,1113,1111,1113,1110,1697
|
|
20241230,123700,2170973178,1111,1112,1117,1111,4432
|
|
20241230,123600,2166043304,1116,1113,1116,1112,8918
|
|
20241230,123500,2156125213,1110,1107,1117,1107,1061
|
|
20241230,123400,2154944614,1105,1119,1120,1105,2048
|
|
20241230,123300,2152658947,1119,1103,1120,1096,17063
|
|
20241230,123200,2133672066,1105,1096,1105,1096,2970
|
|
20241230,123100,2130395006,1102,1095,1102,1095,8965
|
|
20241230,123000,2120537739,1093,1094,1095,1093,3050
|
|
20241230,122900,2117199945,1094,1092,1094,1091,4396
|
|
20241230,122800,2112399606,1093,1092,1093,1092,2144
|
|
20241230,122700,2110056414,1093,1089,1093,1089,4030
|
|
20241230,122600,2105657284,1089,1086,1089,1086,106
|
|
20241230,122500,2105542150,1089,1085,1089,1085,1511
|
|
20241230,122400,2103900395,1084,1083,1084,1083,874
|
|
20241230,122300,2102952982,1083,1083,1083,1083,17
|
|
20241230,122200,2102934571,1083,1083,1083,1083,200
|
|
20241230,122100,2102717971,1083,1083,1083,1083,10
|
|
20241230,122000,2102707141,1084,1083,1084,1081,4947
|
|
20241230,121900,2097353890,1083,1083,1083,1083,0
|
|
20241230,121800,2097353890,1083,1082,1083,1082,409
|
|
20241230,121700,2096911152,1082,1082,1082,1082,350
|
|
20241230,121600,2096532452,1082,1079,1082,1079,7
|
|
20241230,121500,2096524896,1082,1078,1082,1078,1773
|
|
20241230,121400,2094610072,1078,1078,1078,1078,1370
|
|
20241230,121300,2093133212,1078,1078,1078,1078,18
|
|
20241230,121200,2093113808,1078,1078,1078,1078,10
|
|
20241230,121100,2093103028,1075,1075,1075,1075,44
|
|
20241230,121000,2093055728,1075,1075,1075,1075,400
|
|
20241230,120900,2092625728,1075,1075,1078,1075,490
|
|
20241230,120800,2092098828,1075,1075,1075,1075,2
|
|
20241230,120700,2092096678,1075,1076,1076,1075,1296
|
|
20241230,120600,2090703226,1076,1076,1076,1076,136
|
|
20241230,120500,2090556890,1076,1076,1076,1076,0
|
|
20241230,120400,2090556890,1076,1076,1076,1076,32
|
|
20241230,120300,2090522458,1075,1075,1075,1075,0
|
|
20241230,120200,2090522458,1075,1075,1075,1075,887
|
|
20241230,120100,2089568933,1075,1075,1075,1075,1143
|
|
20241230,120000,2088340208,1075,1078,1078,1075,1836
|
|
20241230,115900,2086366489,1075,1075,1075,1075,0
|
|
20241230,115800,2086366489,1075,1075,1075,1075,129
|
|
20241230,115700,2086227814,1075,1075,1075,1075,0
|
|
20241230,115600,2086227814,1075,1075,1075,1075,720
|
|
20241230,115500,2085453814,1075,1076,1076,1075,262
|
|
20241230,115400,2085172124,1076,1076,1076,1076,183
|
|
20241230,115300,2084975216,1076,1076,1076,1076,41
|
|
20241230,115200,2084931100,1076,1076,1076,1076,221
|
|
20241230,115100,2084693304,1076,1075,1076,1075,773
|
|
20241230,115000,2083862309,1075,1076,1076,1075,1441
|
|
20241230,114900,2082313041,1075,1075,1075,1075,20
|
|
20241230,114800,2082291541,1076,1076,1076,1076,384
|
|
20241230,114700,2081878357,1076,1076,1076,1076,40
|
|
20241230,114600,2081835317,1076,1078,1078,1076,10
|
|
20241230,114500,2081824547,1078,1076,1078,1075,242
|
|
20241230,114400,2081563724,1076,1076,1076,1076,1
|
|
20241230,114300,2081562648,1075,1075,1075,1075,0
|
|
20241230,114200,2081562648,1075,1075,1075,1075,0
|
|
20241230,114100,2081562648,1075,1075,1075,1075,2
|
|
20241230,114000,2081560498,1075,1075,1075,1074,2275
|
|
20241230,113900,2079114875,1074,1075,1075,1074,507
|
|
20241230,113800,2078570254,1074,1075,1075,1074,1652
|
|
20241230,113700,2076795181,1074,1074,1075,1074,561
|
|
20241230,113600,2076192637,1074,1075,1075,1074,506
|
|
20241230,113500,2075648688,1075,1074,1075,1074,1854
|
|
20241230,113400,2073657472,1075,1075,1075,1075,994
|
|
20241230,113300,2072588922,1075,1078,1078,1075,5306
|
|
20241230,113200,2066882621,1078,1076,1078,1076,220
|
|
20241230,113100,2066645761,1078,1078,1078,1076,1291
|
|
20241230,113000,2065254581,1079,1079,1080,1079,1116
|
|
20241230,112900,2064050397,1079,1079,1079,1076,737
|
|
20241230,112800,2063256704,1076,1079,1079,1076,3350
|
|
20241230,112700,2059650120,1079,1081,1081,1079,2821
|
|
20241230,112600,2056605622,1081,1093,1093,1081,3278
|
|
20241230,112500,2053055734,1094,1094,1094,1081,3449
|
|
20241230,112400,2049313812,1091,1091,1091,1091,100
|
|
20241230,112300,2049204712,1091,1090,1091,1090,114
|
|
20241230,112200,2049080420,1091,1091,1095,1091,12267
|
|
20241230,112100,2035649057,1090,1090,1090,1089,1290
|
|
20241230,112000,2034243157,1095,1087,1095,1087,4261
|
|
20241230,111900,2029597291,1087,1084,1087,1081,578
|
|
20241230,111800,2028972161,1084,1083,1084,1083,919
|
|
20241230,111700,2027976883,1084,1084,1084,1084,371
|
|
20241230,111600,2027574719,1084,1084,1084,1084,359
|
|
20241230,111500,2027185563,1086,1086,1086,1086,589
|
|
20241230,111400,2026545909,1086,1083,1086,1083,247
|
|
20241230,111300,2026278399,1085,1085,1085,1085,1080
|
|
20241230,111200,2025106599,1080,1079,1080,1079,933
|
|
20241230,111100,2024099259,1080,1079,1080,1079,842
|
|
20241230,111000,2023190001,1079,1078,1079,1078,1042
|
|
20241230,110900,2022066617,1078,1078,1078,1078,0
|
|
20241230,110800,2022066617,1078,1078,1078,1078,1066
|
|
20241230,110700,2020917469,1078,1078,1078,1078,1056
|
|
20241230,110600,2019779101,1078,1075,1078,1075,269
|
|
20241230,110500,2019489317,1074,1076,1076,1074,3966
|
|
20241230,110400,2015225753,1076,1076,1076,1076,10
|
|
20241230,110300,2015214993,1076,1076,1076,1076,1307
|
|
20241230,110200,2013808661,1076,1076,1076,1076,1155
|
|
20241230,110100,2012565881,1076,1080,1080,1076,935
|
|
20241230,110000,2011559417,1076,1076,1076,1076,2799
|
|
20241230,105900,2008547693,1077,1077,1078,1076,685
|
|
20241230,105800,2007809919,1076,1076,1076,1076,15
|
|
20241230,105700,2007793779,1079,1080,1080,1076,4436
|
|
20241230,105600,2003015314,1080,1080,1080,1079,301
|
|
20241230,105500,2002690235,1078,1078,1078,1078,334
|
|
20241230,105400,2002330183,1078,1078,1078,1078,5200
|
|
20241230,105300,1996724583,1078,1078,1080,1078,2720
|
|
20241230,105200,1993788439,1077,1077,1077,1074,2162
|
|
20241230,105100,1991460055,1074,1076,1076,1074,7689
|
|
20241230,105000,1983195774,1076,1077,1077,1076,2010
|
|
20241230,104900,1981033009,1077,1077,1077,1076,994
|
|
20241230,104800,1979962561,1076,1078,1078,1076,2042
|
|
20241230,104700,1977761759,1079,1078,1079,1078,1765
|
|
20241230,104600,1975858967,1078,1079,1079,1078,543
|
|
20241230,104500,1975273297,1080,1084,1084,1080,6387
|
|
20241230,104400,1968374017,1084,1084,1084,1084,778
|
|
20241230,104300,1967530665,1084,1084,1084,1084,2
|
|
20241230,104200,1967528497,1084,1089,1089,1084,735
|
|
20241230,104100,1966729947,1088,1084,1088,1084,375
|
|
20241230,104000,1966323443,1085,1084,1085,1084,1025
|
|
20241230,103900,1965212141,1088,1086,1088,1084,1362
|
|
20241230,103800,1963733415,1085,1085,1085,1085,48
|
|
20241230,103700,1963681335,1088,1084,1088,1084,1713
|
|
20241230,103600,1961823643,1088,1089,1089,1084,3039
|
|
20241230,103500,1958527036,1089,1088,1089,1088,372
|
|
20241230,103400,1958122028,1084,1085,1085,1084,922
|
|
20241230,103300,1957121824,1085,1088,1088,1085,5949
|
|
20241230,103200,1950665880,1088,1086,1088,1086,627
|
|
20241230,103100,1949984756,1086,1089,1089,1086,123
|
|
20241230,103000,1949851112,1089,1089,1089,1089,872
|
|
20241230,102900,1948901504,1089,1088,1089,1088,93
|
|
20241230,102800,1948800288,1085,1089,1089,1085,3257
|
|
20241230,102700,1945257748,1089,1089,1089,1089,301
|
|
20241230,102600,1944929959,1090,1090,1091,1090,1734
|
|
20241230,102500,1943039889,1090,1091,1091,1090,1464
|
|
20241230,102400,1941443228,1091,1092,1092,1091,655
|
|
20241230,102300,1940728530,1092,1092,1092,1092,8
|
|
20241230,102200,1940719794,1093,1092,1093,1091,1726
|
|
20241230,102100,1938836186,1093,1093,1093,1093,13
|
|
20241230,102000,1938821977,1092,1092,1092,1092,10
|
|
20241230,101900,1938811057,1091,1092,1092,1091,406
|
|
20241230,101800,1938368032,1093,1092,1093,1092,134
|
|
20241230,101700,1938221692,1092,1092,1092,1092,1275
|
|
20241230,101600,1936829392,1092,1094,1094,1092,2033
|
|
20241230,101500,1934608953,1094,1097,1097,1094,11
|
|
20241230,101400,1934596916,1097,1093,1097,1091,898
|
|
20241230,101300,1933616698,1092,1097,1097,1092,432
|
|
20241230,101200,1933144699,1097,1092,1097,1092,71
|
|
20241230,101100,1933066917,1092,1093,1093,1092,265
|
|
20241230,101000,1932777469,1093,1094,1094,1093,1001
|
|
20241230,100900,1931682712,1094,1094,1094,1094,33
|
|
20241230,100800,1931646610,1094,1094,1094,1094,1876
|
|
20241230,100700,1929594266,1092,1100,1100,1092,7909
|
|
20241230,100600,1920917684,1100,1098,1100,1096,614
|
|
20241230,100500,1920242932,1098,1095,1098,1095,3503
|
|
20241230,100400,1916405070,1095,1098,1098,1094,4288
|
|
20241230,100300,1911703181,1098,1092,1099,1092,10273
|
|
20241230,100200,1900453385,1092,1094,1094,1092,90
|
|
20241230,100100,1900355103,1092,1091,1093,1091,2516
|
|
20241230,100000,1897607645,1092,1085,1092,1084,7067
|
|
20241230,095900,1889940056,1086,1087,1087,1086,986
|
|
20241230,095800,1888868952,1084,1084,1084,1084,0
|
|
20241230,095700,1888868952,1084,1090,1092,1084,1718
|
|
20241230,095600,1887003608,1090,1088,1090,1085,9293
|
|
20241230,095500,1876876112,1088,1087,1088,1084,361
|
|
20241230,095400,1876483725,1086,1084,1086,1084,4894
|
|
20241230,095300,1871174115,1084,1084,1084,1084,190
|
|
20241230,095200,1870968155,1079,1084,1084,1078,259
|
|
20241230,095100,1870688713,1084,1083,1084,1078,1387
|
|
20241230,095000,1869186482,1083,1076,1083,1076,504
|
|
20241230,094900,1868641905,1076,1077,1082,1076,3189
|
|
20241230,094800,1865207905,1082,1075,1082,1075,7358
|
|
20241230,094700,1857285119,1075,1082,1083,1075,2573
|
|
20241230,094600,1854508012,1082,1082,1082,1082,2
|
|
20241230,094500,1854505848,1084,1075,1084,1072,9197
|
|
20241230,094400,1844614880,1075,1074,1081,1072,4948
|
|
20241230,094300,1839291727,1077,1080,1080,1075,16165
|
|
20241230,094200,1821887708,1081,1081,1088,1081,299
|
|
20241230,094100,1821564433,1088,1083,1088,1080,11265
|
|
20241230,094000,1809360581,1083,1090,1090,1083,2242
|
|
20241230,093900,1806917436,1090,1090,1090,1083,4984
|
|
20241230,093800,1801504660,1096,1096,1096,1088,1777
|
|
20241230,093700,1799557516,1096,1088,1096,1086,3920
|
|
20241230,093600,1795283588,1095,1096,1096,1088,190
|
|
20241230,093500,1795076710,1095,1086,1095,1086,4119
|
|
20241230,093400,1790590542,1086,1083,1086,1078,26579
|
|
20241230,093300,1761859928,1083,1089,1089,1083,10667
|
|
20241230,093200,1750277162,1090,1096,1098,1090,35696
|
|
20241230,093100,1711287816,1098,1096,1100,1095,4033
|
|
20241230,093000,1706859011,1100,1095,1100,1094,10657
|
|
20241230,092900,1695184764,1097,1099,1099,1095,2369
|
|
20241230,092800,1692588759,1099,1100,1103,1095,3243
|
|
20241230,092700,1689026396,1100,1100,1100,1090,18391
|
|
20241230,092600,1668907598,1100,1113,1113,1100,49754
|
|
20241230,092500,1613871376,1113,1116,1116,1112,11325
|
|
20241230,092400,1601244371,1116,1125,1125,1116,9166
|
|
20241230,092300,1590970868,1125,1116,1125,1115,4740
|
|
20241230,092200,1585671449,1114,1112,1116,1111,1850
|
|
20241230,092100,1583612697,1111,1112,1120,1110,10369
|
|
20241230,092000,1572073715,1111,1109,1115,1109,10946
|
|
20241230,091900,1559901744,1108,1112,1113,1108,17967
|
|
20241230,091800,1539943945,1112,1113,1117,1107,21491
|
|
20241230,091700,1516038011,1113,1107,1119,1107,6901
|
|
20241230,091600,1508349184,1106,1109,1111,1100,39960
|
|
20241230,091500,1464281800,1109,1119,1119,1109,41461
|
|
20241230,091400,1418085139,1119,1128,1129,1119,29582
|
|
20241230,091300,1384868664,1137,1134,1139,1125,13182
|
|
20241230,091200,1369934297,1132,1125,1132,1121,16249
|
|
20241230,091100,1351598940,1123,1136,1137,1121,27071
|
|
20241230,091000,1321159836,1128,1126,1144,1120,23154
|
|
20241230,090900,1294942481,1125,1147,1147,1117,91126
|
|
20241230,090800,1191818214,1147,1198,1198,1139,169162
|
|
20241230,090700,994162900,1199,1130,1199,1130,318391
|
|
20241230,090600,618618463,1142,1121,1147,1116,74458
|
|
20241230,090500,534758816,1121,1123,1134,1119,33235
|
|
20241230,090400,497395397,1131,1115,1134,1113,20656
|
|
20241230,090300,474194071,1122,1134,1157,1115,108380
|
|
20241230,090200,351352460,1134,1160,1161,1110,306093
|
|
20241230,090100,0,1045,1045,1045,1045,0
|
|
20241230,090000,0,1045,1045,1045,1045,0
|