645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,194200,911614164,1791,1791,1791,1791,21533
|
|
20241210,194100,911614164,1791,1791,1791,1791,0
|
|
20241210,194000,911614164,1791,1791,1791,1791,0
|
|
20241210,193900,911614164,1791,1791,1791,1791,0
|
|
20241210,193800,911614164,1791,1791,1791,1791,0
|
|
20241210,193700,911614164,1791,1791,1791,1791,0
|
|
20241210,193600,911614164,1791,1791,1791,1791,0
|
|
20241210,193500,911614164,1791,1791,1791,1791,0
|
|
20241210,193400,911614164,1791,1791,1791,1791,0
|
|
20241210,193300,911614164,1791,1791,1791,1791,0
|
|
20241210,193200,911614164,1791,1791,1791,1791,0
|
|
20241210,193100,911614164,1791,1791,1791,1791,0
|
|
20241210,193000,911614164,1791,1791,1791,1791,0
|
|
20241210,192900,911614164,1791,1791,1791,1791,0
|
|
20241210,192800,911614164,1791,1791,1791,1791,0
|
|
20241210,192700,911614164,1791,1791,1791,1791,0
|
|
20241210,192600,911614164,1791,1791,1791,1791,0
|
|
20241210,192500,911614164,1791,1791,1791,1791,0
|
|
20241210,192400,911614164,1791,1791,1791,1791,0
|
|
20241210,192300,911614164,1791,1791,1791,1791,0
|
|
20241210,192200,911614164,1791,1791,1791,1791,0
|
|
20241210,192100,911614164,1791,1791,1791,1791,0
|
|
20241210,192000,911614164,1791,1791,1791,1791,0
|
|
20241210,191900,911614164,1791,1791,1791,1791,0
|
|
20241210,191800,911614164,1791,1791,1791,1791,0
|
|
20241210,191700,911614164,1791,1791,1791,1791,0
|
|
20241210,191600,911614164,1791,1791,1791,1791,0
|
|
20241210,191500,911614164,1791,1791,1791,1791,0
|
|
20241210,191400,911614164,1791,1791,1791,1791,0
|
|
20241210,191300,911614164,1791,1791,1791,1791,0
|
|
20241210,191200,911614164,1791,1791,1791,1791,21533
|
|
20241210,191100,911614164,1791,1791,1791,1791,0
|
|
20241210,191000,911614164,1791,1791,1791,1791,0
|
|
20241210,190900,911614164,1791,1791,1791,1791,0
|
|
20241210,190800,911614164,1791,1791,1791,1791,0
|
|
20241210,190700,911614164,1791,1791,1791,1791,0
|
|
20241210,190600,911614164,1791,1791,1791,1791,0
|
|
20241210,190500,911614164,1791,1791,1791,1791,0
|
|
20241210,190400,911614164,1791,1791,1791,1791,0
|
|
20241210,190300,911614164,1791,1791,1791,1791,0
|
|
20241210,190200,911614164,1791,1791,1791,1791,0
|
|
20241210,190100,911614164,1791,1791,1791,1791,0
|
|
20241210,190000,911614164,1791,1791,1791,1791,0
|
|
20241210,185900,911614164,1791,1791,1791,1791,0
|
|
20241210,185800,911614164,1791,1791,1791,1791,0
|
|
20241210,185700,911614164,1791,1791,1791,1791,0
|
|
20241210,185600,911614164,1791,1791,1791,1791,0
|
|
20241210,185500,911614164,1791,1791,1791,1791,0
|
|
20241210,185400,911614164,1791,1791,1791,1791,0
|
|
20241210,185300,911614164,1791,1791,1791,1791,0
|
|
20241210,185200,911614164,1791,1791,1791,1791,0
|
|
20241210,185100,911614164,1791,1791,1791,1791,0
|
|
20241210,185000,911614164,1791,1791,1791,1791,0
|
|
20241210,184900,911614164,1791,1791,1791,1791,0
|
|
20241210,184800,911614164,1791,1791,1791,1791,0
|
|
20241210,184700,911614164,1791,1791,1791,1791,0
|
|
20241210,184600,911614164,1791,1791,1791,1791,0
|
|
20241210,184500,911614164,1791,1791,1791,1791,0
|
|
20241210,184400,911614164,1791,1791,1791,1791,0
|
|
20241210,184300,911614164,1791,1791,1791,1791,0
|
|
20241210,184200,911614164,1791,1791,1791,1791,21533
|
|
20241210,184100,911614164,1791,1791,1791,1791,0
|
|
20241210,184000,911614164,1791,1791,1791,1791,0
|
|
20241210,183900,911614164,1791,1791,1791,1791,0
|
|
20241210,183800,911614164,1791,1791,1791,1791,0
|
|
20241210,183700,911614164,1791,1791,1791,1791,0
|
|
20241210,183600,911614164,1791,1791,1791,1791,0
|
|
20241210,183500,911614164,1791,1791,1791,1791,0
|
|
20241210,183400,911614164,1791,1791,1791,1791,0
|
|
20241210,183300,911614164,1791,1791,1791,1791,0
|
|
20241210,183200,911614164,1791,1791,1791,1791,0
|
|
20241210,183100,911614164,1791,1791,1791,1791,0
|
|
20241210,183000,911614164,1791,1791,1791,1791,0
|
|
20241210,182900,911614164,1791,1791,1791,1791,0
|
|
20241210,182800,911614164,1791,1791,1791,1791,0
|
|
20241210,182700,911614164,1791,1791,1791,1791,0
|
|
20241210,182600,911614164,1791,1791,1791,1791,0
|
|
20241210,182500,911614164,1791,1791,1791,1791,0
|
|
20241210,182400,911614164,1791,1791,1791,1791,0
|
|
20241210,182300,911614164,1791,1791,1791,1791,0
|
|
20241210,182200,911614164,1791,1791,1791,1791,0
|
|
20241210,182100,911614164,1791,1791,1791,1791,0
|
|
20241210,182000,911614164,1791,1791,1791,1791,0
|
|
20241210,181900,911614164,1791,1791,1791,1791,0
|
|
20241210,181800,911614164,1791,1791,1791,1791,0
|
|
20241210,181700,911614164,1791,1791,1791,1791,0
|
|
20241210,181600,911614164,1791,1791,1791,1791,0
|
|
20241210,181500,911614164,1791,1791,1791,1791,0
|
|
20241210,181400,911614164,1791,1791,1791,1791,0
|
|
20241210,181300,911614164,1791,1791,1791,1791,0
|
|
20241210,181200,911614164,1791,1791,1791,1791,21533
|
|
20241210,181100,911614164,1791,1791,1791,1791,0
|
|
20241210,181000,911614164,1791,1791,1791,1791,0
|
|
20241210,180900,911614164,1791,1791,1791,1791,0
|
|
20241210,180800,911614164,1791,1791,1791,1791,0
|
|
20241210,180700,911614164,1791,1791,1791,1791,0
|
|
20241210,180600,911614164,1791,1791,1791,1791,0
|
|
20241210,180500,911614164,1791,1791,1791,1791,0
|
|
20241210,180400,911614164,1791,1791,1791,1791,0
|
|
20241210,180300,911614164,1791,1791,1791,1791,0
|
|
20241210,180200,911614164,1791,1791,1791,1791,0
|
|
20241210,180100,911614164,1791,1791,1791,1791,0
|
|
20241210,180000,911614164,1791,1791,1791,1791,0
|
|
20241210,175900,911614164,1791,1791,1791,1791,0
|
|
20241210,175800,911614164,1791,1791,1791,1791,0
|
|
20241210,175700,911614164,1791,1791,1791,1791,0
|
|
20241210,175600,911614164,1791,1791,1791,1791,0
|
|
20241210,175500,911614164,1791,1791,1791,1791,0
|
|
20241210,175400,911614164,1791,1791,1791,1791,0
|
|
20241210,175300,911614164,1791,1791,1791,1791,0
|
|
20241210,175200,911614164,1791,1791,1791,1791,0
|
|
20241210,175100,911614164,1791,1791,1791,1791,0
|
|
20241210,175000,911614164,1791,1791,1791,1791,0
|
|
20241210,174900,911614164,1791,1791,1791,1791,0
|
|
20241210,174800,911614164,1791,1791,1791,1791,0
|
|
20241210,174700,911614164,1791,1791,1791,1791,0
|
|
20241210,174600,911614164,1791,1791,1791,1791,0
|
|
20241210,174500,911614164,1791,1791,1791,1791,0
|
|
20241210,174400,911614164,1791,1791,1791,1791,0
|
|
20241210,174300,911614164,1791,1791,1791,1791,0
|
|
20241210,174200,911614164,1791,1791,1791,1791,21533
|
|
20241210,174100,911614164,1791,1791,1791,1791,0
|
|
20241210,174000,911614164,1791,1791,1791,1791,0
|
|
20241210,173900,911614164,1791,1791,1791,1791,0
|
|
20241210,173800,911614164,1791,1791,1791,1791,0
|
|
20241210,173700,911614164,1791,1791,1791,1791,0
|
|
20241210,173600,911614164,1791,1791,1791,1791,0
|
|
20241210,173500,911614164,1791,1791,1791,1791,0
|
|
20241210,173400,911614164,1791,1791,1791,1791,0
|
|
20241210,173300,911614164,1791,1791,1791,1791,0
|
|
20241210,173200,911614164,1791,1791,1791,1791,0
|
|
20241210,173100,911614164,1791,1791,1791,1791,0
|
|
20241210,173000,911614164,1791,1791,1791,1791,0
|
|
20241210,172900,911614164,1791,1791,1791,1791,0
|
|
20241210,172800,911614164,1791,1791,1791,1791,0
|
|
20241210,172700,911614164,1791,1791,1791,1791,0
|
|
20241210,172600,911614164,1791,1791,1791,1791,0
|
|
20241210,172500,911614164,1791,1791,1791,1791,0
|
|
20241210,172400,911614164,1791,1791,1791,1791,0
|
|
20241210,172300,911614164,1791,1791,1791,1791,0
|
|
20241210,172200,911614164,1791,1791,1791,1791,0
|
|
20241210,172100,911614164,1791,1791,1791,1791,0
|
|
20241210,172000,911614164,1791,1791,1791,1791,0
|
|
20241210,171900,911614164,1791,1791,1791,1791,0
|
|
20241210,171800,911614164,1791,1791,1791,1791,0
|
|
20241210,171700,911614164,1791,1791,1791,1791,0
|
|
20241210,171600,911614164,1791,1791,1791,1791,0
|
|
20241210,171500,911614164,1791,1791,1791,1791,0
|
|
20241210,171400,911614164,1791,1791,1791,1791,0
|
|
20241210,171300,911614164,1791,1791,1791,1791,0
|
|
20241210,171200,911614164,1791,1791,1791,1791,21533
|
|
20241210,171100,911614164,1791,1791,1791,1791,0
|
|
20241210,171000,911614164,1791,1791,1791,1791,0
|
|
20241210,170900,911614164,1791,1791,1791,1791,0
|
|
20241210,170800,911614164,1791,1791,1791,1791,0
|
|
20241210,170700,911614164,1791,1791,1791,1791,0
|
|
20241210,170600,911614164,1791,1791,1791,1791,0
|
|
20241210,170500,911614164,1791,1791,1791,1791,0
|
|
20241210,170400,911614164,1791,1791,1791,1791,0
|
|
20241210,170300,911614164,1791,1791,1791,1791,0
|
|
20241210,170200,911614164,1791,1791,1791,1791,0
|
|
20241210,170100,911614164,1791,1791,1791,1791,0
|
|
20241210,170000,911614164,1791,1791,1791,1791,0
|
|
20241210,165900,911614164,1791,1791,1791,1791,0
|
|
20241210,165800,911614164,1791,1791,1791,1791,0
|
|
20241210,165700,911614164,1791,1791,1791,1791,0
|
|
20241210,165600,911614164,1791,1791,1791,1791,0
|
|
20241210,165500,911614164,1791,1791,1791,1791,0
|
|
20241210,165400,911614164,1791,1791,1791,1791,0
|
|
20241210,165300,911614164,1791,1791,1791,1791,0
|
|
20241210,165200,911614164,1791,1791,1791,1791,0
|
|
20241210,165100,911614164,1791,1791,1791,1791,0
|
|
20241210,165000,911614164,1791,1791,1791,1791,0
|
|
20241210,164900,911614164,1791,1791,1791,1791,0
|
|
20241210,164800,911614164,1791,1791,1791,1791,0
|
|
20241210,164700,911614164,1791,1791,1791,1791,0
|
|
20241210,164600,911614164,1791,1791,1791,1791,0
|
|
20241210,164500,911614164,1791,1791,1791,1791,0
|
|
20241210,164400,911614164,1791,1791,1791,1791,0
|
|
20241210,164300,911614164,1791,1791,1791,1791,0
|
|
20241210,164200,911614164,1791,1791,1791,1791,21533
|
|
20241210,164100,911614164,1791,1791,1791,1791,0
|
|
20241210,164000,911614164,1791,1791,1791,1791,0
|
|
20241210,163900,911614164,1791,1791,1791,1791,0
|
|
20241210,163800,911614164,1791,1791,1791,1791,0
|
|
20241210,163700,911614164,1791,1791,1791,1791,0
|
|
20241210,163600,911614164,1791,1791,1791,1791,0
|
|
20241210,163500,911614164,1791,1791,1791,1791,0
|
|
20241210,163400,911614164,1791,1791,1791,1791,0
|
|
20241210,163300,911614164,1791,1791,1791,1791,0
|
|
20241210,163200,911614164,1791,1791,1791,1791,0
|
|
20241210,163100,911614164,1791,1791,1791,1791,0
|
|
20241210,163000,911614164,1791,1791,1791,1791,0
|
|
20241210,162900,911614164,1791,1791,1791,1791,0
|
|
20241210,162800,911614164,1791,1791,1791,1791,0
|
|
20241210,162700,911614164,1791,1791,1791,1791,0
|
|
20241210,162600,911614164,1791,1791,1791,1791,0
|
|
20241210,162500,911614164,1791,1791,1791,1791,0
|
|
20241210,162400,911614164,1791,1791,1791,1791,0
|
|
20241210,162300,911614164,1791,1791,1791,1791,0
|
|
20241210,162200,911614164,1791,1791,1791,1791,0
|
|
20241210,162100,911614164,1791,1791,1791,1791,0
|
|
20241210,162000,911614164,1791,1791,1791,1791,0
|
|
20241210,161900,911614164,1791,1791,1791,1791,0
|
|
20241210,161800,911614164,1791,1791,1791,1791,0
|
|
20241210,161700,911614164,1791,1791,1791,1791,0
|
|
20241210,161600,911614164,1791,1791,1791,1791,0
|
|
20241210,161500,911614164,1791,1791,1791,1791,0
|
|
20241210,161400,911614164,1791,1791,1791,1791,0
|
|
20241210,161300,911614164,1791,1791,1791,1791,0
|
|
20241210,161200,911614164,1791,1791,1791,1791,21533
|
|
20241210,161100,911614164,1791,1791,1791,1791,0
|
|
20241210,161000,911614164,1791,1791,1791,1791,0
|
|
20241210,160900,911614164,1791,1791,1791,1791,0
|
|
20241210,160800,911614164,1791,1791,1791,1791,0
|
|
20241210,160700,911614164,1791,1791,1791,1791,0
|
|
20241210,160600,911614164,1791,1791,1791,1791,0
|
|
20241210,160500,911614164,1791,1791,1791,1791,0
|
|
20241210,160400,911614164,1791,1791,1791,1791,0
|
|
20241210,160300,911614164,1791,1791,1791,1791,0
|
|
20241210,160200,911614164,1791,1791,1791,1791,0
|
|
20241210,160100,911614164,1791,1791,1791,1791,0
|
|
20241210,160000,911614164,1791,1791,1791,1791,0
|
|
20241210,155900,911614164,1791,1791,1791,1791,0
|
|
20241210,155800,911614164,1791,1791,1791,1791,0
|
|
20241210,155700,911614164,1791,1791,1791,1791,0
|
|
20241210,155600,911614164,1791,1791,1791,1791,0
|
|
20241210,155500,911614164,1791,1791,1791,1791,0
|
|
20241210,155400,911614164,1791,1791,1791,1791,0
|
|
20241210,155300,911614164,1791,1791,1791,1791,0
|
|
20241210,155200,911614164,1791,1791,1791,1791,0
|
|
20241210,155100,911614164,1791,1791,1791,1791,0
|
|
20241210,155000,911614164,1791,1791,1791,1791,0
|
|
20241210,154900,911614164,1791,1791,1791,1791,0
|
|
20241210,154800,911614164,1791,1791,1791,1791,0
|
|
20241210,154700,911614164,1791,1791,1791,1791,0
|
|
20241210,154600,911614164,1791,1791,1791,1791,0
|
|
20241210,154500,911614164,1791,1791,1791,1791,0
|
|
20241210,154400,911614164,1791,1791,1791,1791,0
|
|
20241210,154300,911614164,1791,1791,1791,1791,0
|
|
20241210,154200,911614164,1791,1791,1791,1791,21533
|
|
20241210,154100,911614164,1791,1791,1791,1791,0
|
|
20241210,154000,911614164,1791,1791,1791,1791,0
|
|
20241210,153900,911614164,1791,1791,1791,1791,0
|
|
20241210,153800,911614164,1791,1791,1791,1791,0
|
|
20241210,153700,911614164,1791,1791,1791,1791,0
|
|
20241210,153600,911614164,1791,1791,1791,1791,0
|
|
20241210,153500,911614164,1791,1791,1791,1791,0
|
|
20241210,153400,911614164,1791,1791,1791,1791,0
|
|
20241210,153300,911614164,1791,1791,1791,1791,0
|
|
20241210,153200,911614164,1791,1791,1791,1791,0
|
|
20241210,153100,911614164,1791,1791,1791,1791,0
|
|
20241210,153000,911614164,1791,1791,1791,1791,21533
|
|
20241210,152900,873048561,1775,1775,1775,1775,0
|
|
20241210,152800,873048561,1775,1775,1775,1775,0
|
|
20241210,152700,873048561,1775,1775,1775,1775,0
|
|
20241210,152600,873048561,1775,1775,1775,1775,0
|
|
20241210,152500,873048561,1775,1775,1775,1775,0
|
|
20241210,152400,873048561,1775,1775,1775,1775,0
|
|
20241210,152300,873048561,1775,1775,1775,1775,0
|
|
20241210,152200,873048561,1775,1775,1775,1775,0
|
|
20241210,152100,873048561,1775,1775,1775,1775,0
|
|
20241210,152000,873048561,1775,1775,1775,1775,0
|
|
20241210,151900,873048561,1775,1774,1775,1763,616
|
|
20241210,151800,871958526,1774,1773,1774,1773,10067
|
|
20241210,151700,854107765,1774,1773,1774,1773,532
|
|
20241210,151600,853164516,1773,1763,1773,1763,1130
|
|
20241210,151500,851161036,1773,1774,1774,1773,118
|
|
20241210,151400,850951821,1773,1773,1773,1773,230
|
|
20241210,151300,850544031,1774,1774,1774,1763,504
|
|
20241210,151200,849654951,1774,1763,1774,1763,341
|
|
20241210,151100,849050895,1774,1774,1774,1774,1
|
|
20241210,151000,849049121,1774,1774,1774,1774,1
|
|
20241210,150900,849047347,1775,1773,1775,1773,704
|
|
20241210,150800,847798748,1773,1773,1773,1769,203
|
|
20241210,150700,847438833,1773,1768,1773,1768,10095
|
|
20241210,150600,829567301,1768,1768,1768,1768,2
|
|
20241210,150500,829563765,1768,1768,1768,1768,2
|
|
20241210,150400,829560229,1760,1761,1761,1760,1280
|
|
20241210,150300,827307428,1769,1769,1769,1769,0
|
|
20241210,150200,827307428,1769,1768,1769,1768,148
|
|
20241210,150100,827045763,1768,1768,1768,1768,1
|
|
20241210,150000,827043995,1770,1769,1770,1769,6
|
|
20241210,145900,827033376,1769,1769,1770,1769,202
|
|
20241210,145800,826676037,1770,1769,1770,1769,200
|
|
20241210,145700,826322236,1769,1769,1769,1769,1
|
|
20241210,145600,826320467,1768,1768,1768,1768,2
|
|
20241210,145500,826316931,1769,1769,1769,1769,1
|
|
20241210,145400,826315162,1772,1772,1772,1772,0
|
|
20241210,145300,826315162,1772,1770,1772,1770,369
|
|
20241210,145200,825661842,1771,1749,1771,1749,14
|
|
20241210,145100,825637071,1772,1771,1772,1770,308
|
|
20241210,145000,825091807,1770,1746,1770,1746,2284
|
|
20241210,144900,821057833,1770,1760,1770,1760,2471
|
|
20241210,144800,816703548,1761,1755,1761,1755,2362
|
|
20241210,144700,812551000,1755,1753,1755,1743,201
|
|
20241210,144600,812198619,1742,1743,1744,1742,2700
|
|
20241210,144500,807492225,1744,1758,1762,1743,1428
|
|
20241210,144400,804989532,1757,1762,1762,1742,809
|
|
20241210,144300,803577453,1744,1763,1763,1744,372
|
|
20241210,144200,802926724,1742,1758,1763,1742,1507
|
|
20241210,144100,800278035,1740,1742,1742,1740,2290
|
|
20241210,144000,796292093,1741,1745,1761,1741,3908
|
|
20241210,143900,789476851,1744,1747,1757,1744,2868
|
|
20241210,143800,784469984,1747,1749,1749,1747,1601
|
|
20241210,143700,781672218,1762,1762,1762,1749,712
|
|
20241210,143600,780424291,1762,1749,1763,1749,590
|
|
20241210,143500,779385897,1749,1749,1749,1749,1
|
|
20241210,143400,779384148,1770,1770,1771,1770,21
|
|
20241210,143300,779346977,1771,1756,1771,1750,3976
|
|
20241210,143200,772384635,1756,1761,1772,1756,2084
|
|
20241210,143100,768718712,1773,1771,1773,1771,862
|
|
20241210,143000,767191707,1771,1771,1771,1771,1
|
|
20241210,142900,767189936,1774,1774,1774,1774,0
|
|
20241210,142800,767189936,1774,1773,1774,1773,201
|
|
20241210,142700,766833562,1773,1770,1773,1770,531
|
|
20241210,142600,765892755,1772,1770,1772,1770,290
|
|
20241210,142500,765379451,1772,1769,1772,1769,419
|
|
20241210,142400,764637607,1770,1768,1770,1768,3495
|
|
20241210,142300,758453593,1768,1765,1768,1765,445
|
|
20241210,142200,757667919,1766,1766,1766,1766,0
|
|
20241210,142100,757667919,1766,1766,1766,1766,57
|
|
20241210,142000,757567257,1768,1767,1768,1767,106
|
|
20241210,141900,757379954,1766,1762,1766,1762,3254
|
|
20241210,141800,751644060,1762,1761,1762,1758,3249
|
|
20241210,141700,745926069,1761,1760,1761,1757,582
|
|
20241210,141600,744901927,1761,1761,1761,1757,1515
|
|
20241210,141500,742240016,1757,1760,1761,1757,2381
|
|
20241210,141400,738051595,1760,1760,1760,1760,0
|
|
20241210,141300,738051595,1760,1760,1761,1760,1107
|
|
20241210,141200,736103274,1760,1759,1760,1759,201
|
|
20241210,141100,735749714,1760,1758,1760,1758,205
|
|
20241210,141000,735389314,1760,1760,1760,1760,268
|
|
20241210,140900,734917634,1761,1760,1761,1760,600
|
|
20241210,140800,733861534,1762,1760,1762,1759,6148
|
|
20241210,140700,723038072,1759,1758,1759,1758,695
|
|
20241210,140600,721815852,1760,1760,1760,1760,0
|
|
20241210,140500,721815852,1760,1760,1760,1760,0
|
|
20241210,140400,721815852,1760,1760,1760,1760,2
|
|
20241210,140300,721812332,1761,1762,1762,1761,489
|
|
20241210,140200,720950719,1765,1760,1765,1760,1294
|
|
20241210,140100,718671189,1760,1759,1760,1759,901
|
|
20241210,140000,717085529,1760,1760,1760,1760,1
|
|
20241210,135900,717083769,1763,1763,1763,1763,0
|
|
20241210,135800,717083769,1763,1759,1763,1756,1801
|
|
20241210,135700,713918975,1765,1761,1765,1760,3493
|
|
20241210,135600,707769839,1761,1764,1764,1761,1558
|
|
20241210,135500,705025001,1765,1766,1766,1764,1122
|
|
20241210,135400,703044571,1765,1763,1766,1763,2301
|
|
20241210,135300,698983498,1763,1763,1763,1763,5
|
|
20241210,135200,698974683,1765,1765,1765,1765,0
|
|
20241210,135100,698974683,1765,1765,1765,1765,3
|
|
20241210,135000,698969388,1765,1765,1765,1765,1
|
|
20241210,134900,698967623,1765,1766,1766,1765,202
|
|
20241210,134800,698611091,1766,1766,1766,1766,2
|
|
20241210,134700,698607559,1766,1766,1766,1766,99
|
|
20241210,134600,698432725,1766,1766,1766,1766,1
|
|
20241210,134500,698430959,1767,1767,1767,1767,0
|
|
20241210,134400,698430959,1767,1767,1767,1766,188
|
|
20241210,134300,698098863,1767,1766,1767,1766,110
|
|
20241210,134200,697904515,1766,1765,1766,1765,1103
|
|
20241210,134100,695957420,1765,1765,1765,1765,0
|
|
20241210,134000,695957420,1765,1759,1765,1759,2
|
|
20241210,133900,695953896,1758,1759,1759,1758,9
|
|
20241210,133800,695938072,1758,1765,1765,1758,10
|
|
20241210,133700,695920435,1767,1767,1767,1767,3
|
|
20241210,133600,695915134,1765,1757,1765,1757,5001
|
|
20241210,133500,687128369,1765,1768,1768,1758,23
|
|
20241210,133400,687087824,1769,1763,1770,1758,2276
|
|
20241210,133300,683081046,1763,1764,1772,1763,4667
|
|
20241210,133200,674848452,1765,1767,1767,1765,3923
|
|
20241210,133100,667923550,1773,1773,1773,1773,0
|
|
20241210,133000,667923550,1773,1773,1773,1773,0
|
|
20241210,132900,667923550,1773,1773,1773,1773,0
|
|
20241210,132800,667923550,1773,1773,1773,1773,173
|
|
20241210,132700,667616821,1774,1774,1774,1774,0
|
|
20241210,132600,667616821,1774,1773,1774,1773,1110
|
|
20241210,132500,665648781,1773,1770,1773,1770,150
|
|
20241210,132400,665382981,1773,1773,1773,1773,0
|
|
20241210,132300,665382981,1773,1766,1773,1766,300
|
|
20241210,132200,664852481,1774,1774,1774,1774,600
|
|
20241210,132100,663788081,1774,1773,1775,1773,1552
|
|
20241210,132000,661033864,1774,1774,1774,1774,0
|
|
20241210,131900,661033864,1774,1774,1774,1774,0
|
|
20241210,131800,661033864,1774,1774,1774,1774,10
|
|
20241210,131700,661016124,1774,1771,1774,1771,1579
|
|
20241210,131600,658215635,1773,1773,1773,1773,0
|
|
20241210,131500,658215635,1773,1773,1773,1773,0
|
|
20241210,131400,658215635,1773,1773,1773,1773,2
|
|
20241210,131300,658212089,1764,1770,1773,1764,581
|
|
20241210,131200,657183485,1773,1774,1774,1772,712
|
|
20241210,131100,655921005,1774,1774,1774,1774,70
|
|
20241210,131000,655796825,1774,1773,1774,1773,256
|
|
20241210,130900,655342725,1773,1773,1773,1773,17
|
|
20241210,130800,655312584,1773,1770,1773,1770,2820
|
|
20241210,130700,650313884,1770,1770,1770,1770,60
|
|
20241210,130600,650207684,1770,1770,1770,1770,1
|
|
20241210,130500,650205914,1770,1770,1770,1770,0
|
|
20241210,130400,650205914,1770,1770,1770,1770,0
|
|
20241210,130300,650205914,1770,1770,1770,1770,21
|
|
20241210,130200,650168744,1771,1771,1771,1771,0
|
|
20241210,130100,650168744,1771,1763,1771,1763,577
|
|
20241210,130000,649151343,1771,1770,1771,1770,947
|
|
20241210,125900,647474453,1770,1770,1770,1770,0
|
|
20241210,125800,647474453,1770,1770,1770,1770,0
|
|
20241210,125700,647474453,1770,1770,1770,1770,1
|
|
20241210,125600,647472683,1773,1773,1773,1773,0
|
|
20241210,125500,647472683,1773,1773,1773,1773,3820
|
|
20241210,125400,640699823,1773,1769,1773,1769,2573
|
|
20241210,125300,636142277,1769,1769,1769,1769,0
|
|
20241210,125200,636142277,1769,1769,1769,1769,0
|
|
20241210,125100,636142277,1769,1769,1769,1769,0
|
|
20241210,125000,636142277,1769,1769,1769,1769,1
|
|
20241210,124900,636140508,1772,1772,1772,1772,102
|
|
20241210,124800,635959764,1773,1768,1773,1765,8001
|
|
20241210,124700,621837976,1773,1772,1773,1772,503
|
|
20241210,124600,620946159,1772,1772,1773,1772,20
|
|
20241210,124500,620910714,1773,1773,1773,1773,0
|
|
20241210,124400,620910714,1773,1773,1773,1773,100
|
|
20241210,124300,620733414,1760,1760,1760,1760,0
|
|
20241210,124200,620733414,1760,1765,1775,1760,5202
|
|
20241210,124100,611575638,1776,1776,1776,1776,0
|
|
20241210,124000,611575638,1776,1775,1776,1775,13
|
|
20241210,123900,611552561,1775,1775,1775,1775,1
|
|
20241210,123800,611550786,1775,1775,1775,1775,1
|
|
20241210,123700,611549011,1776,1770,1776,1770,328
|
|
20241210,123600,610966772,1775,1776,1776,1775,13
|
|
20241210,123500,610943685,1776,1776,1776,1776,705
|
|
20241210,123400,609691605,1776,1776,1776,1776,1
|
|
20241210,123300,609689829,1770,1770,1770,1770,81
|
|
20241210,123200,609546459,1776,1776,1776,1776,0
|
|
20241210,123100,609546459,1776,1770,1776,1770,662
|
|
20241210,123000,608374713,1776,1776,1776,1776,1
|
|
20241210,122900,608372937,1771,1776,1776,1771,4
|
|
20241210,122800,608365843,1771,1771,1771,1771,750
|
|
20241210,122700,607037593,1771,1770,1771,1770,415
|
|
20241210,122600,606302667,1771,1771,1771,1771,51
|
|
20241210,122500,606212346,1773,1773,1773,1773,3
|
|
20241210,122400,606207027,1772,1772,1772,1772,0
|
|
20241210,122300,606207027,1772,1772,1772,1772,2
|
|
20241210,122200,606203483,1760,1760,1760,1760,0
|
|
20241210,122100,606203483,1760,1765,1765,1760,300
|
|
20241210,122000,605674666,1765,1765,1765,1765,0
|
|
20241210,121900,605674666,1765,1765,1765,1765,0
|
|
20241210,121800,605674666,1765,1775,1775,1765,4
|
|
20241210,121700,605667586,1776,1776,1776,1776,0
|
|
20241210,121600,605667586,1776,1765,1776,1765,201
|
|
20241210,121500,605312810,1765,1761,1765,1761,467
|
|
20241210,121400,604490155,1760,1761,1773,1760,6576
|
|
20241210,121300,592909167,1761,1766,1774,1761,1883
|
|
20241210,121200,589588115,1767,1769,1769,1767,10000
|
|
20241210,121100,571915024,1769,1780,1780,1769,501
|
|
20241210,121000,571028744,1769,1771,1780,1769,1112
|
|
20241210,120900,569061601,1784,1784,1784,1784,0
|
|
20241210,120800,569061601,1784,1784,1784,1784,0
|
|
20241210,120700,569061601,1784,1784,1784,1784,0
|
|
20241210,120600,569061601,1784,1784,1784,1784,1128
|
|
20241210,120500,567049249,1784,1780,1784,1780,3611
|
|
20241210,120400,560612959,1781,1780,1781,1780,304
|
|
20241210,120300,560071835,1780,1780,1780,1780,400
|
|
20241210,120200,559359835,1780,1780,1780,1780,20
|
|
20241210,120100,559324235,1780,1773,1780,1766,4016
|
|
20241210,120000,552224630,1773,1773,1773,1773,10
|
|
20241210,115900,552206900,1781,1781,1781,1781,0
|
|
20241210,115800,552206900,1781,1781,1781,1781,2
|
|
20241210,115700,552203338,1776,1776,1776,1775,760
|
|
20241210,115600,550853657,1781,1781,1781,1781,0
|
|
20241210,115500,550853657,1781,1781,1781,1781,100
|
|
20241210,115400,550675557,1781,1780,1781,1780,52
|
|
20241210,115300,550582996,1776,1776,1776,1776,0
|
|
20241210,115200,550582996,1776,1776,1776,1776,10
|
|
20241210,115100,550565236,1782,1782,1782,1782,17
|
|
20241210,115000,550534942,1782,1782,1782,1782,0
|
|
20241210,114900,550534942,1782,1782,1782,1782,0
|
|
20241210,114800,550534942,1782,1782,1782,1782,0
|
|
20241210,114700,550534942,1782,1781,1782,1781,15
|
|
20241210,114600,550508222,1778,1778,1778,1775,1432
|
|
20241210,114500,547964526,1779,1779,1783,1779,151
|
|
20241210,114400,547695877,1783,1780,1783,1779,55
|
|
20241210,114300,547597967,1780,1780,1780,1780,0
|
|
20241210,114200,547597967,1780,1780,1780,1780,5
|
|
20241210,114100,547589067,1784,1784,1784,1784,61
|
|
20241210,114000,547480243,1780,1780,1780,1780,5
|
|
20241210,113900,547471343,1780,1780,1780,1780,196
|
|
20241210,113800,547122463,1785,1785,1785,1785,0
|
|
20241210,113700,547122463,1785,1785,1785,1785,0
|
|
20241210,113600,547122463,1785,1785,1785,1785,0
|
|
20241210,113500,547122463,1785,1784,1785,1784,2
|
|
20241210,113400,547118894,1782,1782,1782,1782,500
|
|
20241210,113300,546227894,1785,1785,1785,1785,127
|
|
20241210,113200,546001199,1782,1782,1782,1782,0
|
|
20241210,113100,546001199,1782,1782,1782,1781,2052
|
|
20241210,113000,542344587,1786,1786,1786,1786,0
|
|
20241210,112900,542344587,1786,1786,1786,1786,10
|
|
20241210,112800,542326727,1786,1786,1786,1786,97
|
|
20241210,112700,542153485,1788,1788,1788,1788,0
|
|
20241210,112600,542153485,1788,1788,1788,1788,0
|
|
20241210,112500,542153485,1788,1788,1788,1788,10
|
|
20241210,112400,542135605,1788,1788,1788,1788,0
|
|
20241210,112300,542135605,1788,1788,1789,1788,306
|
|
20241210,112200,541588184,1791,1791,1791,1791,0
|
|
20241210,112100,541588184,1791,1791,1791,1791,1
|
|
20241210,112000,541586393,1790,1789,1790,1789,5060
|
|
20241210,111900,532533993,1789,1789,1789,1789,0
|
|
20241210,111800,532533993,1789,1789,1789,1789,0
|
|
20241210,111700,532533993,1789,1789,1789,1789,0
|
|
20241210,111600,532533993,1789,1788,1789,1788,3516
|
|
20241210,111500,526247369,1788,1788,1788,1788,0
|
|
20241210,111400,526247369,1788,1782,1788,1782,12
|
|
20241210,111300,526225973,1782,1782,1782,1782,165
|
|
20241210,111200,525931943,1788,1788,1788,1788,0
|
|
20241210,111100,525931943,1788,1788,1788,1788,0
|
|
20241210,111000,525931943,1788,1788,1788,1788,0
|
|
20241210,110900,525931943,1788,1788,1788,1788,5
|
|
20241210,110800,525923003,1782,1782,1782,1782,0
|
|
20241210,110700,525923003,1782,1782,1782,1782,500
|
|
20241210,110600,525032003,1782,1789,1789,1782,773
|
|
20241210,110500,523652417,1789,1789,1789,1789,103
|
|
20241210,110400,523468150,1789,1789,1789,1789,200
|
|
20241210,110300,523110350,1789,1790,1790,1789,167
|
|
20241210,110200,522811570,1790,1790,1790,1790,0
|
|
20241210,110100,522811570,1790,1792,1793,1790,189
|
|
20241210,110000,522473171,1790,1790,1790,1790,30
|
|
20241210,105900,522419471,1790,1791,1793,1790,1019
|
|
20241210,105800,520593074,1793,1793,1793,1793,0
|
|
20241210,105700,520593074,1793,1793,1793,1793,5
|
|
20241210,105600,520584109,1776,1776,1776,1776,500
|
|
20241210,105500,519696109,1795,1775,1795,1775,10042
|
|
20241210,105400,501679928,1790,1788,1790,1788,750
|
|
20241210,105300,500337646,1773,1790,1790,1773,55
|
|
20241210,105200,500239901,1795,1775,1800,1774,5008
|
|
20241210,105100,491277492,1774,1768,1774,1768,4361
|
|
20241210,105000,483560471,1768,1768,1768,1768,0
|
|
20241210,104900,483560471,1768,1768,1768,1768,1
|
|
20241210,104800,483558703,1768,1766,1768,1766,262
|
|
20241210,104700,483095759,1765,1765,1765,1765,0
|
|
20241210,104600,483095759,1765,1762,1765,1762,3845
|
|
20241210,104500,476317751,1761,1760,1761,1760,897
|
|
20241210,104400,474738761,1760,1760,1760,1760,0
|
|
20241210,104300,474738761,1760,1758,1760,1758,2153
|
|
20241210,104200,470950769,1758,1758,1758,1758,353
|
|
20241210,104100,470330195,1758,1757,1758,1757,675
|
|
20241210,104000,469143556,1758,1758,1758,1758,0
|
|
20241210,103900,469143556,1758,1757,1758,1757,137
|
|
20241210,103800,468902760,1755,1755,1755,1755,0
|
|
20241210,103700,468902760,1755,1755,1755,1755,29
|
|
20241210,103600,468851865,1757,1756,1757,1755,1331
|
|
20241210,103500,466513646,1755,1755,1755,1755,600
|
|
20241210,103400,465460646,1754,1754,1754,1754,0
|
|
20241210,103300,465460646,1754,1750,1754,1750,666
|
|
20241210,103200,464293802,1750,1750,1750,1750,220
|
|
20241210,103100,463908802,1750,1750,1750,1750,3025
|
|
20241210,103000,458615052,1750,1750,1750,1750,29
|
|
20241210,102900,458564302,1750,1752,1752,1749,4634
|
|
20241210,102800,450454879,1755,1755,1755,1755,10
|
|
20241210,102700,450437329,1755,1755,1755,1752,102
|
|
20241210,102600,450258382,1755,1756,1756,1755,31
|
|
20241210,102500,450203976,1755,1755,1755,1755,154
|
|
20241210,102400,449933706,1755,1755,1755,1755,0
|
|
20241210,102300,449933706,1755,1755,1755,1755,0
|
|
20241210,102200,449933706,1755,1755,1755,1755,9
|
|
20241210,102100,449917911,1756,1754,1756,1754,1316
|
|
20241210,102000,447607943,1753,1749,1753,1749,8601
|
|
20241210,101900,432543591,1749,1749,1749,1749,108
|
|
20241210,101800,432354699,1749,1749,1749,1749,50
|
|
20241210,101700,432267249,1750,1750,1750,1750,0
|
|
20241210,101600,432267249,1750,1749,1750,1749,1100
|
|
20241210,101500,430342349,1749,1749,1749,1749,1063
|
|
20241210,101400,428483162,1745,1750,1750,1745,658
|
|
20241210,101300,427332214,1749,1745,1751,1745,31272
|
|
20241210,101200,372682405,1743,1743,1744,1743,3810
|
|
20241210,101100,366039342,1743,1743,1743,1743,23
|
|
20241210,101000,365999253,1744,1744,1744,1744,0
|
|
20241210,100900,365999253,1744,1743,1744,1743,4486
|
|
20241210,100800,358176979,1740,1743,1743,1740,1039
|
|
20241210,100700,356368246,1744,1737,1744,1737,16
|
|
20241210,100600,356340447,1737,1737,1737,1737,31
|
|
20241210,100500,356286600,1737,1741,1745,1737,11365
|
|
20241210,100400,336473996,1741,1741,1741,1741,127
|
|
20241210,100300,336252889,1741,1741,1741,1741,1300
|
|
20241210,100200,333989589,1740,1741,1741,1740,100
|
|
20241210,100100,333815539,1741,1739,1741,1739,165
|
|
20241210,100000,333528504,1742,1742,1742,1742,360
|
|
20241210,095900,332901384,1739,1741,1742,1739,81
|
|
20241210,095800,332760457,1741,1738,1741,1738,2845
|
|
20241210,095700,327810774,1735,1735,1735,1735,5
|
|
20241210,095600,327802099,1735,1735,1735,1735,3000
|
|
20241210,095500,322597099,1738,1734,1738,1734,26045
|
|
20241210,095400,277407564,1734,1734,1734,1734,400
|
|
20241210,095300,276713964,1734,1735,1735,1734,417
|
|
20241210,095200,275990499,1721,1721,1721,1721,81
|
|
20241210,095100,275851098,1735,1733,1735,1733,3000
|
|
20241210,095000,270647578,1733,1733,1733,1733,8
|
|
20241210,094900,270633714,1732,1732,1732,1732,9
|
|
20241210,094800,270618126,1732,1732,1732,1732,9
|
|
20241210,094700,270602538,1732,1732,1732,1732,0
|
|
20241210,094600,270602538,1732,1733,1733,1732,799
|
|
20241210,094500,269218665,1733,1733,1733,1733,1
|
|
20241210,094400,269216932,1734,1733,1734,1732,5610
|
|
20241210,094300,259495810,1733,1733,1733,1733,2004
|
|
20241210,094200,256022878,1733,1733,1733,1733,18
|
|
20241210,094100,255991684,1733,1733,1733,1733,18
|
|
20241210,094000,255960490,1735,1733,1735,1733,6351
|
|
20241210,093900,244942874,1725,1725,1725,1725,4000
|
|
20241210,093800,238042874,1734,1734,1734,1734,0
|
|
20241210,093700,238042874,1734,1734,1734,1734,0
|
|
20241210,093600,238042874,1734,1734,1734,1734,1
|
|
20241210,093500,238041140,1730,1734,1734,1730,1300
|
|
20241210,093400,235788940,1733,1733,1733,1733,0
|
|
20241210,093300,235788940,1733,1732,1733,1732,504
|
|
20241210,093200,234915512,1732,1730,1732,1730,1093
|
|
20241210,093100,233023674,1731,1729,1731,1729,900
|
|
20241210,093000,231466274,1731,1731,1731,1731,0
|
|
20241210,092900,231466274,1731,1731,1731,1731,0
|
|
20241210,092800,231466274,1731,1728,1731,1728,958
|
|
20241210,092700,229809928,1728,1728,1728,1728,2
|
|
20241210,092600,229806472,1728,1728,1729,1713,876
|
|
20241210,092500,228295421,1710,1735,1737,1710,6562
|
|
20241210,092400,216987345,1735,1735,1735,1735,30
|
|
20241210,092300,216935295,1735,1733,1735,1733,2963
|
|
20241210,092200,211794496,1733,1727,1739,1725,13323
|
|
20241210,092100,188789389,1735,1735,1735,1730,238
|
|
20241210,092000,188376734,1741,1718,1741,1718,15167
|
|
20241210,091900,162156457,1710,1722,1722,1710,457
|
|
20241210,091800,161374126,1722,1715,1724,1715,7347
|
|
20241210,091700,148739040,1715,1714,1715,1710,1522
|
|
20241210,091600,146129640,1714,1708,1714,1708,3792
|
|
20241210,091500,139646051,1708,1708,1708,1708,122
|
|
20241210,091400,139437675,1710,1708,1710,1708,543
|
|
20241210,091300,138509565,1708,1708,1713,1700,6076
|
|
20241210,091200,128155369,1718,1713,1718,1713,2900
|
|
20241210,091100,123178228,1715,1707,1715,1707,383
|
|
20241210,091000,122521903,1721,1721,1721,1721,11
|
|
20241210,090900,122502972,1707,1723,1723,1707,3085
|
|
20241210,090800,117228757,1727,1729,1729,1727,309
|
|
20241210,090700,116694596,1729,1715,1729,1715,14269
|
|
20241210,090600,92042720,1701,1705,1730,1701,2632
|
|
20241210,090500,87509540,1705,1689,1705,1689,2530
|
|
20241210,090400,83221449,1689,1690,1691,1689,669
|
|
20241210,090300,82090606,1660,1687,1695,1660,711
|
|
20241210,090200,80892027,1688,1656,1688,1656,5866
|
|
20241210,090100,71130918,1679,1671,1685,1670,4637
|
|
20241210,090000,63347590,1638,1637,1680,1637,38356
|