580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,183700,36989416520,1178,1178,1178,1178,68046
|
|
20241217,183600,36989416520,1178,1178,1178,1178,0
|
|
20241217,183500,36989416520,1178,1178,1178,1178,0
|
|
20241217,183400,36989416520,1178,1178,1178,1178,0
|
|
20241217,183300,36989416520,1178,1178,1178,1178,0
|
|
20241217,183200,36989416520,1178,1178,1178,1178,0
|
|
20241217,183100,36989416520,1178,1178,1178,1178,0
|
|
20241217,183000,36989416520,1178,1178,1178,1178,0
|
|
20241217,182900,36989416520,1178,1178,1178,1178,0
|
|
20241217,182800,36989416520,1178,1178,1178,1178,0
|
|
20241217,182700,36989416520,1178,1178,1178,1178,0
|
|
20241217,182600,36989416520,1178,1178,1178,1178,0
|
|
20241217,182500,36989416520,1178,1178,1178,1178,0
|
|
20241217,182400,36989416520,1178,1178,1178,1178,0
|
|
20241217,182300,36989416520,1178,1178,1178,1178,0
|
|
20241217,182200,36989416520,1178,1178,1178,1178,0
|
|
20241217,182100,36989416520,1178,1178,1178,1178,0
|
|
20241217,182000,36989416520,1178,1178,1178,1178,0
|
|
20241217,181900,36989416520,1178,1178,1178,1178,0
|
|
20241217,181800,36989416520,1178,1178,1178,1178,0
|
|
20241217,181700,36989416520,1178,1178,1178,1178,0
|
|
20241217,181600,36989416520,1178,1178,1178,1178,0
|
|
20241217,181500,36989416520,1178,1178,1178,1178,0
|
|
20241217,181400,36989416520,1178,1178,1178,1178,0
|
|
20241217,181300,36989416520,1178,1178,1178,1178,0
|
|
20241217,181200,36989416520,1178,1178,1178,1178,0
|
|
20241217,181100,36989416520,1178,1178,1178,1178,0
|
|
20241217,181000,36989416520,1178,1178,1178,1178,0
|
|
20241217,180900,36989416520,1178,1178,1178,1178,0
|
|
20241217,180800,36989416520,1178,1178,1178,1178,0
|
|
20241217,180700,36989416520,1178,1178,1178,1178,68046
|
|
20241217,180600,36989416520,1178,1178,1178,1178,0
|
|
20241217,180500,36989416520,1178,1178,1178,1178,0
|
|
20241217,180400,36989416520,1178,1178,1178,1178,0
|
|
20241217,180300,36989416520,1178,1178,1178,1178,0
|
|
20241217,180200,36989416520,1178,1178,1178,1178,0
|
|
20241217,180100,36989416520,1178,1178,1178,1178,0
|
|
20241217,180000,36989416520,1178,1178,1178,1178,0
|
|
20241217,175900,36989416520,1178,1178,1178,1178,0
|
|
20241217,175800,36989416520,1178,1178,1178,1178,0
|
|
20241217,175700,36989416520,1178,1178,1178,1178,0
|
|
20241217,175600,36989416520,1178,1178,1178,1178,0
|
|
20241217,175500,36989416520,1178,1178,1178,1178,0
|
|
20241217,175400,36989416520,1178,1178,1178,1178,0
|
|
20241217,175300,36989416520,1178,1178,1178,1178,0
|
|
20241217,175200,36989416520,1178,1178,1178,1178,0
|
|
20241217,175100,36989416520,1178,1178,1178,1178,0
|
|
20241217,175000,36989416520,1178,1178,1178,1178,0
|
|
20241217,174900,36989416520,1178,1178,1178,1178,0
|
|
20241217,174800,36989416520,1178,1178,1178,1178,0
|
|
20241217,174700,36989416520,1178,1178,1178,1178,0
|
|
20241217,174600,36989416520,1178,1178,1178,1178,0
|
|
20241217,174500,36989416520,1178,1178,1178,1178,0
|
|
20241217,174400,36989416520,1178,1178,1178,1178,0
|
|
20241217,174300,36989416520,1178,1178,1178,1178,0
|
|
20241217,174200,36989416520,1178,1178,1178,1178,0
|
|
20241217,174100,36989416520,1178,1178,1178,1178,0
|
|
20241217,174000,36989416520,1178,1178,1178,1178,0
|
|
20241217,173900,36989416520,1178,1178,1178,1178,0
|
|
20241217,173800,36989416520,1178,1178,1178,1178,0
|
|
20241217,173700,36989416520,1178,1178,1178,1178,68046
|
|
20241217,173600,36989416520,1178,1178,1178,1178,0
|
|
20241217,173500,36989416520,1178,1178,1178,1178,0
|
|
20241217,173400,36989416520,1178,1178,1178,1178,0
|
|
20241217,173300,36989416520,1178,1178,1178,1178,0
|
|
20241217,173200,36989416520,1178,1178,1178,1178,0
|
|
20241217,173100,36989416520,1178,1178,1178,1178,0
|
|
20241217,173000,36989416520,1178,1178,1178,1178,0
|
|
20241217,172900,36989416520,1178,1178,1178,1178,0
|
|
20241217,172800,36989416520,1178,1178,1178,1178,0
|
|
20241217,172700,36989416520,1178,1178,1178,1178,0
|
|
20241217,172600,36989416520,1178,1178,1178,1178,0
|
|
20241217,172500,36989416520,1178,1178,1178,1178,0
|
|
20241217,172400,36989416520,1178,1178,1178,1178,0
|
|
20241217,172300,36989416520,1178,1178,1178,1178,0
|
|
20241217,172200,36989416520,1178,1178,1178,1178,0
|
|
20241217,172100,36989416520,1178,1178,1178,1178,0
|
|
20241217,172000,36989416520,1178,1178,1178,1178,0
|
|
20241217,171900,36989416520,1178,1178,1178,1178,0
|
|
20241217,171800,36989416520,1178,1178,1178,1178,0
|
|
20241217,171700,36989416520,1178,1178,1178,1178,0
|
|
20241217,171600,36989416520,1178,1178,1178,1178,0
|
|
20241217,171500,36989416520,1178,1178,1178,1178,0
|
|
20241217,171400,36989416520,1178,1178,1178,1178,0
|
|
20241217,171300,36989416520,1178,1178,1178,1178,0
|
|
20241217,171200,36989416520,1178,1178,1178,1178,0
|
|
20241217,171100,36989416520,1178,1178,1178,1178,0
|
|
20241217,171000,36989416520,1178,1178,1178,1178,0
|
|
20241217,170900,36989416520,1178,1178,1178,1178,0
|
|
20241217,170800,36989416520,1178,1178,1178,1178,0
|
|
20241217,170700,36989416520,1178,1178,1178,1178,68046
|
|
20241217,170600,36989416520,1178,1178,1178,1178,0
|
|
20241217,170500,36989416520,1178,1178,1178,1178,0
|
|
20241217,170400,36989416520,1178,1178,1178,1178,0
|
|
20241217,170300,36989416520,1178,1178,1178,1178,0
|
|
20241217,170200,36989416520,1178,1178,1178,1178,0
|
|
20241217,170100,36989416520,1178,1178,1178,1178,0
|
|
20241217,170000,36989416520,1178,1178,1178,1178,0
|
|
20241217,165900,36989416520,1178,1178,1178,1178,0
|
|
20241217,165800,36989416520,1178,1178,1178,1178,0
|
|
20241217,165700,36989416520,1178,1178,1178,1178,0
|
|
20241217,165600,36989416520,1178,1178,1178,1178,0
|
|
20241217,165500,36989416520,1178,1178,1178,1178,0
|
|
20241217,165400,36989416520,1178,1178,1178,1178,0
|
|
20241217,165300,36989416520,1178,1178,1178,1178,0
|
|
20241217,165200,36989416520,1178,1178,1178,1178,0
|
|
20241217,165100,36989416520,1178,1178,1178,1178,0
|
|
20241217,165000,36989416520,1178,1178,1178,1178,0
|
|
20241217,164900,36989416520,1178,1178,1178,1178,0
|
|
20241217,164800,36989416520,1178,1178,1178,1178,0
|
|
20241217,164700,36989416520,1178,1178,1178,1178,0
|
|
20241217,164600,36989416520,1178,1178,1178,1178,0
|
|
20241217,164500,36989416520,1178,1178,1178,1178,0
|
|
20241217,164400,36989416520,1178,1178,1178,1178,0
|
|
20241217,164300,36989416520,1178,1178,1178,1178,0
|
|
20241217,164200,36989416520,1178,1178,1178,1178,0
|
|
20241217,164100,36989416520,1178,1178,1178,1178,0
|
|
20241217,164000,36989416520,1178,1178,1178,1178,0
|
|
20241217,163900,36989416520,1178,1178,1178,1178,0
|
|
20241217,163800,36989416520,1178,1178,1178,1178,0
|
|
20241217,163700,36989416520,1178,1178,1178,1178,68046
|
|
20241217,163600,36989416520,1178,1178,1178,1178,0
|
|
20241217,163500,36989416520,1178,1178,1178,1178,0
|
|
20241217,163400,36989416520,1178,1178,1178,1178,0
|
|
20241217,163300,36989416520,1178,1178,1178,1178,0
|
|
20241217,163200,36989416520,1178,1178,1178,1178,0
|
|
20241217,163100,36989416520,1178,1178,1178,1178,0
|
|
20241217,163000,36989416520,1178,1178,1178,1178,0
|
|
20241217,162900,36989416520,1178,1178,1178,1178,0
|
|
20241217,162800,36989416520,1178,1178,1178,1178,0
|
|
20241217,162700,36989416520,1178,1178,1178,1178,0
|
|
20241217,162600,36989416520,1178,1178,1178,1178,0
|
|
20241217,162500,36989416520,1178,1178,1178,1178,0
|
|
20241217,162400,36989416520,1178,1178,1178,1178,0
|
|
20241217,162300,36989416520,1178,1178,1178,1178,0
|
|
20241217,162200,36989416520,1178,1178,1178,1178,0
|
|
20241217,162100,36989416520,1178,1178,1178,1178,0
|
|
20241217,162000,36989416520,1178,1178,1178,1178,0
|
|
20241217,161900,36989416520,1178,1178,1178,1178,0
|
|
20241217,161800,36989416520,1178,1178,1178,1178,0
|
|
20241217,161700,36989416520,1178,1178,1178,1178,0
|
|
20241217,161600,36989416520,1178,1178,1178,1178,0
|
|
20241217,161500,36989416520,1178,1178,1178,1178,0
|
|
20241217,161400,36989416520,1178,1178,1178,1178,0
|
|
20241217,161300,36989416520,1178,1178,1178,1178,0
|
|
20241217,161200,36989416520,1178,1178,1178,1178,0
|
|
20241217,161100,36989416520,1178,1178,1178,1178,0
|
|
20241217,161000,36989416520,1178,1178,1178,1178,0
|
|
20241217,160900,36989416520,1178,1178,1178,1178,0
|
|
20241217,160800,36989416520,1178,1178,1178,1178,0
|
|
20241217,160700,36989416520,1178,1178,1178,1178,68046
|
|
20241217,160600,36989416520,1178,1178,1178,1178,0
|
|
20241217,160500,36989416520,1178,1178,1178,1178,0
|
|
20241217,160400,36989416520,1178,1178,1178,1178,0
|
|
20241217,160300,36989416520,1178,1178,1178,1178,0
|
|
20241217,160200,36989416520,1178,1178,1178,1178,0
|
|
20241217,160100,36989416520,1178,1178,1178,1178,0
|
|
20241217,160000,36989416520,1178,1178,1178,1178,0
|
|
20241217,155900,36989416520,1178,1178,1178,1178,0
|
|
20241217,155800,36989416520,1178,1178,1178,1178,0
|
|
20241217,155700,36989416520,1178,1178,1178,1178,0
|
|
20241217,155600,36989416520,1178,1178,1178,1178,0
|
|
20241217,155500,36989416520,1178,1178,1178,1178,0
|
|
20241217,155400,36989416520,1178,1178,1178,1178,0
|
|
20241217,155300,36989416520,1178,1178,1178,1178,0
|
|
20241217,155200,36989416520,1178,1178,1178,1178,0
|
|
20241217,155100,36989416520,1178,1178,1178,1178,0
|
|
20241217,155000,36989416520,1178,1178,1178,1178,0
|
|
20241217,154900,36989416520,1178,1178,1178,1178,0
|
|
20241217,154800,36989416520,1178,1178,1178,1178,0
|
|
20241217,154700,36989416520,1178,1178,1178,1178,0
|
|
20241217,154600,36989416520,1178,1178,1178,1178,0
|
|
20241217,154500,36989416520,1178,1178,1178,1178,0
|
|
20241217,154400,36989416520,1178,1178,1178,1178,0
|
|
20241217,154300,36989416520,1178,1178,1178,1178,0
|
|
20241217,154200,36989416520,1178,1178,1178,1178,0
|
|
20241217,154100,36989416520,1178,1178,1178,1178,0
|
|
20241217,154000,36989416520,1178,1178,1178,1178,0
|
|
20241217,153900,36989416520,1178,1178,1178,1178,0
|
|
20241217,153800,36989416520,1178,1178,1178,1178,0
|
|
20241217,153700,36989416520,1178,1178,1178,1178,68046
|
|
20241217,153600,36989416520,1178,1178,1178,1178,0
|
|
20241217,153500,36989416520,1178,1178,1178,1178,0
|
|
20241217,153400,36989416520,1178,1178,1178,1178,0
|
|
20241217,153300,36989416520,1178,1178,1178,1178,0
|
|
20241217,153200,36989416520,1178,1178,1178,1178,0
|
|
20241217,153100,36989416520,1178,1178,1178,1178,0
|
|
20241217,153000,36989416520,1178,1178,1178,1178,68046
|
|
20241217,152900,36909258332,1164,1164,1164,1164,0
|
|
20241217,152800,36909258332,1164,1164,1164,1164,0
|
|
20241217,152700,36909258332,1164,1164,1164,1164,0
|
|
20241217,152600,36909258332,1164,1164,1164,1164,0
|
|
20241217,152500,36909258332,1164,1164,1164,1164,0
|
|
20241217,152400,36909258332,1164,1164,1164,1164,0
|
|
20241217,152300,36909258332,1164,1164,1164,1164,0
|
|
20241217,152200,36909258332,1164,1164,1164,1164,0
|
|
20241217,152100,36909258332,1164,1164,1164,1164,0
|
|
20241217,152000,36909258332,1164,1164,1164,1164,0
|
|
20241217,151900,36909258332,1164,1165,1166,1162,38500
|
|
20241217,151800,36864450440,1162,1166,1166,1161,51483
|
|
20241217,151700,36804585253,1166,1170,1170,1165,16573
|
|
20241217,151600,36785234933,1170,1169,1173,1168,24685
|
|
20241217,151500,36756378409,1170,1174,1174,1170,14526
|
|
20241217,151400,36739367055,1174,1172,1175,1171,9517
|
|
20241217,151300,36728210818,1172,1172,1178,1172,11919
|
|
20241217,151200,36714227405,1172,1172,1177,1170,16974
|
|
20241217,151100,36694324219,1172,1171,1176,1168,6103
|
|
20241217,151000,36687186728,1171,1181,1181,1171,8549
|
|
20241217,150900,36677129220,1180,1180,1183,1180,19050
|
|
20241217,150800,36654611467,1180,1173,1184,1172,21850
|
|
20241217,150700,36628845829,1170,1168,1170,1167,16103
|
|
20241217,150600,36610039700,1168,1170,1177,1168,12852
|
|
20241217,150500,36595000985,1170,1178,1183,1170,35145
|
|
20241217,150400,36553646981,1178,1179,1180,1176,13747
|
|
20241217,150300,36537454415,1180,1178,1186,1178,42529
|
|
20241217,150200,36487180570,1178,1173,1178,1173,20331
|
|
20241217,150100,36463260019,1174,1171,1174,1171,9358
|
|
20241217,150000,36452288497,1172,1174,1174,1169,11814
|
|
20241217,145900,36438455646,1174,1177,1179,1173,12518
|
|
20241217,145800,36423744810,1176,1184,1186,1176,20475
|
|
20241217,145700,36399556779,1184,1168,1184,1168,55732
|
|
20241217,145600,36333944877,1168,1166,1169,1163,12037
|
|
20241217,145500,36319903259,1166,1162,1166,1162,5571
|
|
20241217,145400,36313419931,1162,1160,1162,1160,19026
|
|
20241217,145300,36291340551,1161,1166,1166,1160,19981
|
|
20241217,145200,36268098536,1167,1168,1169,1165,15504
|
|
20241217,145100,36249999867,1168,1168,1169,1165,23308
|
|
20241217,145000,36222796907,1165,1175,1175,1163,36271
|
|
20241217,144900,36180419123,1175,1178,1180,1173,36299
|
|
20241217,144800,36137704973,1177,1180,1182,1173,37802
|
|
20241217,144700,36093176142,1182,1164,1182,1164,73725
|
|
20241217,144600,36006787926,1162,1159,1165,1158,10538
|
|
20241217,144500,35994542150,1159,1158,1159,1152,3647
|
|
20241217,144400,35990320492,1160,1161,1163,1160,6978
|
|
20241217,144300,35982219037,1163,1163,1167,1161,24030
|
|
20241217,144200,35954249678,1166,1148,1169,1148,34745
|
|
20241217,144100,35913940323,1152,1141,1153,1139,10045
|
|
20241217,144000,35902428882,1142,1135,1142,1133,11234
|
|
20241217,143900,35889677405,1135,1141,1142,1135,5130
|
|
20241217,143800,35883844883,1144,1152,1153,1144,4201
|
|
20241217,143700,35879015377,1150,1152,1152,1148,7421
|
|
20241217,143600,35870481943,1150,1152,1153,1150,11187
|
|
20241217,143500,35857595201,1152,1136,1154,1136,25691
|
|
20241217,143400,35828163622,1137,1139,1142,1135,2373
|
|
20241217,143300,35825462957,1139,1134,1140,1133,10176
|
|
20241217,143200,35813885092,1134,1139,1140,1134,9801
|
|
20241217,143100,35802723372,1139,1135,1139,1135,5168
|
|
20241217,143000,35796848602,1133,1133,1135,1133,3423
|
|
20241217,142900,35792967968,1135,1128,1135,1127,6270
|
|
20241217,142800,35785880877,1130,1135,1135,1129,4563
|
|
20241217,142700,35780713697,1135,1126,1136,1126,4551
|
|
20241217,142600,35775562902,1126,1125,1126,1122,26913
|
|
20241217,142500,35745320178,1126,1129,1129,1125,15267
|
|
20241217,142400,35728128963,1129,1136,1136,1125,4222
|
|
20241217,142300,35723363294,1136,1140,1140,1124,27026
|
|
20241217,142200,35692779943,1140,1139,1142,1133,22244
|
|
20241217,142100,35667498242,1138,1137,1138,1136,8612
|
|
20241217,142000,35657707085,1142,1140,1143,1136,6209
|
|
20241217,141900,35650637940,1140,1140,1144,1137,19233
|
|
20241217,141800,35628741181,1140,1143,1144,1138,8430
|
|
20241217,141700,35619136878,1140,1146,1146,1140,15725
|
|
20241217,141600,35601176422,1144,1139,1159,1138,27971
|
|
20241217,141500,35569132561,1140,1142,1143,1140,14425
|
|
20241217,141400,35552671638,1142,1143,1144,1141,8580
|
|
20241217,141300,35542871141,1144,1150,1150,1143,12667
|
|
20241217,141200,35528350300,1150,1149,1150,1148,8547
|
|
20241217,141100,35518533223,1149,1149,1150,1148,3182
|
|
20241217,141000,35514877851,1150,1155,1156,1150,10264
|
|
20241217,140900,35503049584,1156,1160,1160,1156,9519
|
|
20241217,140800,35492031714,1159,1162,1162,1159,6907
|
|
20241217,140700,35484019948,1162,1165,1165,1162,4971
|
|
20241217,140600,35478230743,1165,1149,1165,1149,6273
|
|
20241217,140500,35470982875,1149,1155,1156,1149,17493
|
|
20241217,140400,35450818735,1155,1167,1167,1155,17200
|
|
20241217,140300,35430864579,1168,1168,1168,1165,10232
|
|
20241217,140200,35418924752,1167,1167,1169,1167,39492
|
|
20241217,140100,35372827221,1167,1169,1174,1160,33106
|
|
20241217,140000,35334088103,1169,1161,1170,1159,33090
|
|
20241217,135900,35295514401,1160,1162,1163,1160,17906
|
|
20241217,135800,35274740906,1162,1160,1163,1160,9576
|
|
20241217,135700,35263621666,1160,1157,1160,1147,6839
|
|
20241217,135600,35255706571,1157,1145,1159,1143,24064
|
|
20241217,135500,35228050362,1143,1153,1153,1138,37546
|
|
20241217,135400,35185141430,1154,1147,1155,1144,16290
|
|
20241217,135300,35166433602,1150,1160,1160,1146,22070
|
|
20241217,135200,35141009375,1160,1165,1166,1160,11424
|
|
20241217,135100,35127737107,1167,1167,1167,1165,3122
|
|
20241217,135000,35124094031,1168,1166,1172,1160,11148
|
|
20241217,134900,35111104504,1167,1170,1175,1160,26291
|
|
20241217,134800,35080349931,1170,1173,1174,1170,41603
|
|
20241217,134700,35031607507,1174,1174,1176,1168,52515
|
|
20241217,134600,34969974692,1169,1166,1175,1166,63715
|
|
20241217,134500,34895424979,1166,1159,1168,1159,26174
|
|
20241217,134400,34864938146,1159,1161,1163,1154,25843
|
|
20241217,134300,34835056486,1163,1166,1167,1160,50740
|
|
20241217,134200,34776082306,1167,1146,1167,1145,33433
|
|
20241217,134100,34737312584,1145,1142,1146,1141,9319
|
|
20241217,134000,34726648473,1142,1141,1142,1137,17705
|
|
20241217,133900,34706454053,1138,1139,1142,1138,9867
|
|
20241217,133800,34695205969,1139,1138,1139,1137,8493
|
|
20241217,133700,34685539691,1137,1138,1140,1133,16876
|
|
20241217,133600,34666365040,1140,1130,1141,1130,3594
|
|
20241217,133500,34662277858,1129,1133,1141,1129,18540
|
|
20241217,133400,34641254855,1132,1138,1141,1130,14869
|
|
20241217,133300,34624394061,1126,1128,1131,1125,37691
|
|
20241217,133200,34581839803,1130,1135,1136,1123,15663
|
|
20241217,133100,34564137161,1136,1130,1138,1129,7088
|
|
20241217,133000,34556110104,1129,1130,1132,1128,9727
|
|
20241217,132900,34545130656,1128,1122,1130,1120,31766
|
|
20241217,132800,34509441569,1122,1116,1122,1113,31333
|
|
20241217,132700,34474429241,1116,1125,1125,1116,71941
|
|
20241217,132600,34393899411,1125,1132,1133,1123,54788
|
|
20241217,132500,34332097204,1139,1146,1146,1132,43627
|
|
20241217,132400,34282417906,1146,1148,1148,1140,7918
|
|
20241217,132300,34273384740,1141,1149,1151,1140,24655
|
|
20241217,132200,34245167782,1149,1152,1154,1149,10051
|
|
20241217,132100,34233586625,1152,1147,1153,1144,24745
|
|
20241217,132000,34205144730,1147,1154,1154,1145,5541
|
|
20241217,131900,34198788263,1151,1149,1155,1148,32558
|
|
20241217,131800,34161268352,1149,1146,1149,1145,16268
|
|
20241217,131700,34142622305,1146,1141,1147,1139,21937
|
|
20241217,131600,34117585093,1142,1140,1142,1139,26118
|
|
20241217,131500,34087828053,1139,1150,1150,1139,49319
|
|
20241217,131400,34031391386,1149,1151,1151,1147,17192
|
|
20241217,131300,34011650367,1151,1155,1156,1150,14724
|
|
20241217,131200,33994705360,1152,1158,1158,1151,16647
|
|
20241217,131100,33975530159,1158,1152,1158,1149,6198
|
|
20241217,131000,33968394068,1152,1170,1171,1152,27040
|
|
20241217,130900,33936969501,1170,1180,1184,1170,27737
|
|
20241217,130800,33904378509,1180,1173,1180,1173,16375
|
|
20241217,130700,33885118114,1176,1176,1178,1170,14047
|
|
20241217,130600,33868595975,1175,1166,1175,1165,10308
|
|
20241217,130500,33856521508,1164,1174,1179,1164,20673
|
|
20241217,130400,33832219997,1174,1166,1174,1164,19183
|
|
20241217,130300,33809770321,1164,1153,1172,1153,60993
|
|
20241217,130200,33738644766,1153,1146,1153,1145,21421
|
|
20241217,130100,33714066972,1145,1144,1149,1144,17532
|
|
20241217,130000,33693959104,1144,1148,1148,1143,18025
|
|
20241217,125900,33673329043,1148,1147,1149,1144,14092
|
|
20241217,125800,33657184780,1147,1143,1148,1143,29256
|
|
20241217,125700,33623731219,1143,1149,1149,1139,44484
|
|
20241217,125600,33572991668,1149,1147,1157,1139,98523
|
|
20241217,125500,33459835407,1146,1155,1155,1145,34958
|
|
20241217,125400,33419653040,1155,1156,1160,1153,22385
|
|
20241217,125300,33393787555,1155,1159,1160,1155,14686
|
|
20241217,125200,33376803266,1159,1163,1169,1159,25540
|
|
20241217,125100,33347139248,1163,1165,1170,1161,11542
|
|
20241217,125000,33333704992,1165,1166,1170,1163,22530
|
|
20241217,124900,33307418623,1166,1161,1169,1160,19660
|
|
20241217,124800,33284545394,1160,1172,1172,1160,41743
|
|
20241217,124700,33235806984,1172,1184,1184,1172,29608
|
|
20241217,124600,33200907213,1183,1192,1192,1182,33737
|
|
20241217,124500,33160912211,1191,1179,1191,1178,42332
|
|
20241217,124400,33110694601,1180,1180,1189,1178,24102
|
|
20241217,124300,33082239893,1178,1193,1199,1178,68115
|
|
20241217,124200,33001000328,1193,1180,1199,1180,96524
|
|
20241217,124100,32886082646,1180,1176,1182,1173,49641
|
|
20241217,124000,32827597524,1173,1165,1177,1161,66337
|
|
20241217,123900,32749860843,1172,1145,1172,1140,60543
|
|
20241217,123800,32679939046,1141,1146,1148,1141,42841
|
|
20241217,123700,32630853651,1146,1143,1146,1141,36104
|
|
20241217,123600,32589577804,1143,1139,1143,1136,21047
|
|
20241217,123500,32565615850,1137,1125,1140,1124,40592
|
|
20241217,123400,32519724999,1127,1137,1139,1115,103814
|
|
20241217,123300,32403111514,1137,1134,1143,1133,81978
|
|
20241217,123200,32309717766,1133,1129,1134,1116,73465
|
|
20241217,123100,32226964099,1129,1119,1129,1114,164929
|
|
20241217,123000,32042009304,1119,1134,1134,1112,297872
|
|
20241217,122900,31708419404,1134,1150,1153,1132,151655
|
|
20241217,122800,31534837641,1150,1168,1169,1150,72173
|
|
20241217,122700,31451118997,1168,1172,1175,1168,36314
|
|
20241217,122600,31408605842,1172,1176,1178,1172,43795
|
|
20241217,122500,31357207097,1175,1173,1180,1173,13118
|
|
20241217,122400,31341788570,1176,1180,1184,1172,23192
|
|
20241217,122300,31314449493,1185,1179,1185,1171,37911
|
|
20241217,122200,31269929497,1177,1183,1190,1177,53684
|
|
20241217,122100,31206484734,1183,1183,1191,1180,63537
|
|
20241217,122000,31131220494,1183,1177,1183,1177,17586
|
|
20241217,121900,31110495510,1177,1168,1180,1168,46926
|
|
20241217,121800,31055538633,1170,1170,1172,1164,52841
|
|
20241217,121700,30993811779,1172,1172,1175,1167,64471
|
|
20241217,121600,30918440668,1172,1165,1182,1161,77311
|
|
20241217,121500,30828026927,1161,1183,1183,1161,102277
|
|
20241217,121400,30708134416,1182,1190,1191,1181,35784
|
|
20241217,121300,30665720698,1190,1192,1192,1187,19335
|
|
20241217,121200,30642724345,1192,1194,1194,1191,14401
|
|
20241217,121100,30625556007,1195,1196,1196,1192,26878
|
|
20241217,121000,30593487714,1196,1198,1198,1194,5373
|
|
20241217,120900,30587065477,1199,1193,1199,1193,11676
|
|
20241217,120800,30573098465,1193,1192,1199,1192,14336
|
|
20241217,120700,30555991350,1191,1190,1193,1189,24593
|
|
20241217,120600,30526728102,1190,1194,1199,1190,25476
|
|
20241217,120500,30496337965,1193,1202,1202,1189,107170
|
|
20241217,120400,30368221383,1202,1207,1208,1202,12248
|
|
20241217,120300,30353482309,1208,1203,1209,1203,13747
|
|
20241217,120200,30336930992,1204,1208,1208,1203,753
|
|
20241217,120100,30336023230,1205,1209,1209,1202,28098
|
|
20241217,120000,30302174531,1204,1202,1210,1202,4633
|
|
20241217,115900,30296576842,1202,1208,1208,1201,36012
|
|
20241217,115800,30253250998,1209,1206,1209,1206,5364
|
|
20241217,115700,30246775542,1205,1213,1216,1204,10292
|
|
20241217,115600,30234349983,1216,1203,1216,1201,21647
|
|
20241217,115500,30208300967,1205,1221,1221,1202,58791
|
|
20241217,115400,30136908828,1220,1220,1226,1218,40890
|
|
20241217,115300,30086951040,1218,1216,1226,1216,115116
|
|
20241217,115200,29946433651,1218,1211,1221,1209,60553
|
|
20241217,115100,29872894342,1209,1204,1211,1204,15981
|
|
20241217,115000,29853597959,1204,1206,1206,1200,2878
|
|
20241217,114900,29850139418,1200,1200,1206,1197,47703
|
|
20241217,114800,29792895056,1201,1204,1205,1201,20839
|
|
20241217,114700,29767847980,1203,1206,1206,1201,21997
|
|
20241217,114600,29741395390,1206,1202,1208,1202,7052
|
|
20241217,114500,29732911398,1202,1205,1211,1199,62980
|
|
20241217,114400,29657062333,1205,1210,1210,1202,21876
|
|
20241217,114300,29630699177,1210,1207,1212,1205,5970
|
|
20241217,114200,29623489557,1210,1210,1215,1203,40465
|
|
20241217,114100,29574459748,1213,1198,1215,1196,41653
|
|
20241217,114000,29524462108,1200,1198,1202,1195,85240
|
|
20241217,113900,29422203306,1198,1205,1205,1192,103060
|
|
20241217,113800,29298675734,1205,1214,1215,1205,85914
|
|
20241217,113700,29195084298,1215,1215,1215,1209,18902
|
|
20241217,113600,29172179738,1212,1212,1218,1211,21463
|
|
20241217,113500,29146147356,1211,1206,1211,1205,64715
|
|
20241217,113400,29067982535,1207,1209,1211,1205,55374
|
|
20241217,113300,29001097655,1209,1214,1214,1209,62254
|
|
20241217,113200,28925648076,1214,1217,1220,1213,49060
|
|
20241217,113100,28865961571,1218,1217,1220,1216,12159
|
|
20241217,113000,28851150834,1220,1221,1226,1217,22123
|
|
20241217,112900,28824169046,1226,1226,1226,1218,26205
|
|
20241217,112800,28792183008,1226,1220,1226,1216,23695
|
|
20241217,112700,28763253544,1216,1229,1229,1205,66055
|
|
20241217,112600,28683003591,1220,1234,1234,1215,37408
|
|
20241217,112500,28637282765,1229,1234,1247,1229,43516
|
|
20241217,112400,28583358460,1234,1229,1234,1223,49210
|
|
20241217,112300,28522882943,1230,1222,1236,1221,42170
|
|
20241217,112200,28471121373,1222,1234,1234,1208,107534
|
|
20241217,112100,28339985182,1234,1262,1265,1230,120368
|
|
20241217,112000,28190066403,1265,1259,1274,1255,208483
|
|
20241217,111900,27925955638,1259,1260,1262,1245,136542
|
|
20241217,111800,27754875654,1260,1238,1260,1235,245026
|
|
20241217,111700,27448283784,1240,1234,1242,1230,123060
|
|
20241217,111600,27296090777,1235,1214,1238,1214,140464
|
|
20241217,111500,27123753866,1211,1215,1219,1211,69800
|
|
20241217,111400,27039002077,1215,1216,1218,1202,21040
|
|
20241217,111300,27013532649,1216,1217,1220,1215,48525
|
|
20241217,111200,26954426972,1219,1218,1221,1210,74275
|
|
20241217,111100,26864080248,1218,1206,1218,1205,49142
|
|
20241217,111000,26804634439,1206,1195,1206,1194,61280
|
|
20241217,110900,26731075903,1195,1203,1205,1194,77164
|
|
20241217,110800,26638466981,1202,1203,1208,1201,26788
|
|
20241217,110700,26606194420,1203,1207,1210,1201,42115
|
|
20241217,110600,26555449618,1208,1189,1212,1188,56789
|
|
20241217,110500,26487421275,1189,1183,1196,1180,65266
|
|
20241217,110400,26409846629,1183,1210,1210,1182,133764
|
|
20241217,110300,26250256182,1210,1221,1221,1210,56307
|
|
20241217,110200,26181760119,1219,1225,1228,1217,62036
|
|
20241217,110100,26105956440,1228,1201,1235,1201,76216
|
|
20241217,110000,26013127095,1197,1214,1214,1196,92836
|
|
20241217,105900,25901359648,1224,1214,1224,1211,46733
|
|
20241217,105800,25844649655,1213,1236,1237,1211,105570
|
|
20241217,105700,25715350113,1230,1236,1239,1223,85157
|
|
20241217,105600,25610576241,1230,1224,1247,1223,141164
|
|
20241217,105500,25435978826,1227,1219,1230,1213,114748
|
|
20241217,105400,25296212586,1221,1206,1221,1206,70839
|
|
20241217,105300,25210111960,1210,1202,1217,1202,89213
|
|
20241217,105200,25102128921,1204,1192,1204,1191,123200
|
|
20241217,105100,24954726212,1193,1195,1205,1190,69903
|
|
20241217,105000,24870994093,1190,1190,1196,1185,94424
|
|
20241217,104900,24758777430,1193,1185,1204,1185,92271
|
|
20241217,104800,24648399389,1186,1162,1191,1162,156877
|
|
20241217,104700,24463466741,1160,1221,1226,1150,364539
|
|
20241217,104600,24031433570,1226,1221,1229,1212,134327
|
|
20241217,104500,23867562716,1224,1211,1224,1203,321762
|
|
20241217,104400,23477661027,1211,1248,1248,1210,303522
|
|
20241217,104300,23105276384,1248,1272,1280,1248,162140
|
|
20241217,104200,22899655214,1273,1257,1273,1246,94934
|
|
20241217,104100,22780161575,1254,1281,1282,1252,131185
|
|
20241217,104000,22614250324,1281,1278,1295,1275,67077
|
|
20241217,103900,22528027356,1278,1300,1300,1278,151213
|
|
20241217,103800,22332938026,1299,1318,1325,1299,380963
|
|
20241217,103700,21832028510,1319,1292,1319,1292,298085
|
|
20241217,103600,21443870127,1293,1277,1295,1272,154573
|
|
20241217,103500,21245678340,1277,1255,1277,1254,123571
|
|
20241217,103400,21089248876,1256,1242,1260,1241,62888
|
|
20241217,103300,21010501506,1243,1257,1261,1242,92012
|
|
20241217,103200,20895152550,1257,1257,1264,1253,156365
|
|
20241217,103100,20698487446,1255,1242,1257,1241,124975
|
|
20241217,103000,20542260491,1241,1236,1248,1226,131784
|
|
20241217,102900,20379842726,1238,1239,1240,1222,172732
|
|
20241217,102800,20167449077,1240,1240,1248,1234,189939
|
|
20241217,102700,19931981697,1241,1276,1284,1235,352061
|
|
20241217,102600,19491235571,1275,1291,1297,1272,198607
|
|
20241217,102500,19237431544,1290,1288,1310,1275,149961
|
|
20241217,102400,19044906907,1288,1269,1317,1267,265760
|
|
20241217,102300,18701151404,1293,1304,1318,1251,387626
|
|
20241217,102200,18199467641,1301,1323,1324,1299,318175
|
|
20241217,102100,17782418785,1324,1322,1325,1309,341855
|
|
20241217,102000,17331432641,1322,1330,1331,1321,346556
|
|
20241217,101900,16871688133,1329,1328,1335,1310,581652
|
|
20241217,101800,16100160588,1328,1296,1334,1294,548518
|
|
20241217,101700,15383956737,1297,1288,1299,1284,115208
|
|
20241217,101600,15234921496,1294,1276,1300,1275,190617
|
|
20241217,101500,14989207056,1276,1297,1305,1256,252955
|
|
20241217,101400,14665591868,1300,1307,1315,1280,400895
|
|
20241217,101300,14144131942,1309,1291,1311,1280,404503
|
|
20241217,101200,13618525210,1288,1268,1328,1263,568016
|
|
20241217,101100,12883122598,1271,1277,1286,1231,506394
|
|
20241217,101000,12247142934,1277,1290,1291,1275,286514
|
|
20241217,100900,11878951226,1289,1282,1305,1279,863809
|
|
20241217,100800,10765273959,1282,1228,1286,1227,985098
|
|
20241217,100700,9521122275,1227,1218,1232,1210,296294
|
|
20241217,100600,9157690741,1219,1191,1225,1190,159471
|
|
20241217,100500,8964626375,1191,1182,1193,1179,67089
|
|
20241217,100400,8885165604,1182,1170,1182,1170,38491
|
|
20241217,100300,8839941679,1170,1160,1175,1157,129109
|
|
20241217,100200,8689654897,1160,1152,1172,1150,139100
|
|
20241217,100100,8528601288,1152,1185,1185,1151,117383
|
|
20241217,100000,8391707209,1180,1200,1206,1180,90292
|
|
20241217,095900,8284057702,1200,1194,1211,1190,53381
|
|
20241217,095800,8220151908,1194,1199,1201,1179,133402
|
|
20241217,095700,8061799671,1199,1223,1230,1192,152844
|
|
20241217,095600,7876055021,1223,1207,1245,1205,320893
|
|
20241217,095500,7480877492,1206,1218,1220,1200,196103
|
|
20241217,095400,7243708150,1220,1216,1243,1201,382574
|
|
20241217,095300,6777057133,1216,1216,1216,1216,0
|
|
20241217,095200,6777057133,1216,1183,1216,1175,192693
|
|
20241217,095100,6545440008,1194,1149,1196,1149,113248
|
|
20241217,095000,6412044552,1150,1155,1161,1150,72525
|
|
20241217,094900,6328307748,1158,1142,1160,1140,42140
|
|
20241217,094800,6279842352,1142,1183,1184,1142,103687
|
|
20241217,094700,6159570642,1183,1176,1207,1175,370930
|
|
20241217,094600,5717342686,1175,1128,1175,1128,159658
|
|
20241217,094500,5532590507,1128,1106,1128,1105,36959
|
|
20241217,094400,5491506161,1103,1100,1105,1099,40955
|
|
20241217,094300,5446440779,1099,1116,1116,1099,93644
|
|
20241217,094200,5342912755,1119,1115,1120,1111,52850
|
|
20241217,094100,5283934223,1116,1114,1118,1107,61020
|
|
20241217,094000,5216138011,1114,1110,1119,1106,154123
|
|
20241217,093900,5044929831,1111,1136,1156,1103,194075
|
|
20241217,093800,4823932732,1136,1165,1172,1110,213559
|
|
20241217,093700,4581432584,1165,1111,1165,1100,227374
|
|
20241217,093600,4321791251,1111,1120,1140,1099,230361
|
|
20241217,093500,4063898440,1120,1106,1148,1106,417101
|
|
20241217,093400,3598125732,1098,1098,1098,1098,0
|
|
20241217,093300,3598125732,1098,1089,1098,1088,65042
|
|
20241217,093200,3526965925,1089,1063,1089,1050,89460
|
|
20241217,093100,3431119171,1062,1047,1062,1042,43913
|
|
20241217,093000,3385058105,1047,1059,1060,1045,172656
|
|
20241217,092900,3202559929,1059,1045,1062,1043,119798
|
|
20241217,092800,3076529805,1045,1031,1045,1030,147757
|
|
20241217,092700,2923634058,1031,1016,1040,1010,155145
|
|
20241217,092600,2765184486,1016,1010,1018,1009,128085
|
|
20241217,092500,2635550399,1009,990,1009,989,114127
|
|
20241217,092400,2521304720,990,982,992,979,50750
|
|
20241217,092300,2471403016,983,979,990,979,59561
|
|
20241217,092200,2412832461,980,976,987,976,43587
|
|
20241217,092100,2370115566,977,979,979,976,75983
|
|
20241217,092000,2295882438,979,971,979,969,17401
|
|
20241217,091900,2278946330,971,979,979,966,57996
|
|
20241217,091800,2222555894,979,961,982,961,56575
|
|
20241217,091700,2167766882,963,968,971,961,59445
|
|
20241217,091600,2110352308,970,984,984,968,95167
|
|
20241217,091500,2017640146,984,989,995,980,131279
|
|
20241217,091400,1887908373,989,980,995,978,89294
|
|
20241217,091300,1799776649,980,967,981,965,149151
|
|
20241217,091200,1654823011,967,970,970,960,68327
|
|
20241217,091100,1588944396,971,963,971,933,211497
|
|
20241217,091000,1387123618,968,980,980,960,124983
|
|
20241217,090900,1265718880,981,968,981,963,179135
|
|
20241217,090800,1091297373,968,991,992,968,237364
|
|
20241217,090700,858582109,990,999,1000,990,180631
|
|
20241217,090600,678504828,1001,1001,1001,1001,0
|
|
20241217,090500,678504828,1001,1004,1004,1001,15256
|
|
20241217,090400,663227147,1003,1025,1029,1001,129598
|
|
20241217,090300,532280396,1025,1045,1047,1025,147916
|
|
20241217,090200,378780860,1045,1071,1071,1042,94701
|
|
20241217,090100,278637516,1071,1078,1086,1067,97946
|
|
20241217,090000,173612271,1075,1112,1113,1075,156769
|