580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,183700,44625512573,1267,1267,1267,1267,300671
|
|
20241223,183600,44625512573,1267,1267,1267,1267,0
|
|
20241223,183500,44625512573,1267,1267,1267,1267,0
|
|
20241223,183400,44625512573,1267,1267,1267,1267,0
|
|
20241223,183300,44625512573,1267,1267,1267,1267,0
|
|
20241223,183200,44625512573,1267,1267,1267,1267,0
|
|
20241223,183100,44625512573,1267,1267,1267,1267,0
|
|
20241223,183000,44625512573,1267,1267,1267,1267,0
|
|
20241223,182900,44625512573,1267,1267,1267,1267,0
|
|
20241223,182800,44625512573,1267,1267,1267,1267,0
|
|
20241223,182700,44625512573,1267,1267,1267,1267,0
|
|
20241223,182600,44625512573,1267,1267,1267,1267,0
|
|
20241223,182500,44625512573,1267,1267,1267,1267,0
|
|
20241223,182400,44625512573,1267,1267,1267,1267,0
|
|
20241223,182300,44625512573,1267,1267,1267,1267,0
|
|
20241223,182200,44625512573,1267,1267,1267,1267,0
|
|
20241223,182100,44625512573,1267,1267,1267,1267,0
|
|
20241223,182000,44625512573,1267,1267,1267,1267,0
|
|
20241223,181900,44625512573,1267,1267,1267,1267,0
|
|
20241223,181800,44625512573,1267,1267,1267,1267,0
|
|
20241223,181700,44625512573,1267,1267,1267,1267,0
|
|
20241223,181600,44625512573,1267,1267,1267,1267,0
|
|
20241223,181500,44625512573,1267,1267,1267,1267,0
|
|
20241223,181400,44625512573,1267,1267,1267,1267,0
|
|
20241223,181300,44625512573,1267,1267,1267,1267,0
|
|
20241223,181200,44625512573,1267,1267,1267,1267,0
|
|
20241223,181100,44625512573,1267,1267,1267,1267,0
|
|
20241223,181000,44625512573,1267,1267,1267,1267,0
|
|
20241223,180900,44625512573,1267,1267,1267,1267,0
|
|
20241223,180800,44625512573,1267,1267,1267,1267,0
|
|
20241223,180700,44625512573,1267,1267,1267,1267,300671
|
|
20241223,180600,44625512573,1267,1267,1267,1267,0
|
|
20241223,180500,44625512573,1267,1267,1267,1267,0
|
|
20241223,180400,44625512573,1267,1267,1267,1267,0
|
|
20241223,180300,44625512573,1267,1267,1267,1267,0
|
|
20241223,180200,44625512573,1267,1267,1267,1267,0
|
|
20241223,180100,44625512573,1267,1267,1267,1267,0
|
|
20241223,180000,44625512573,1267,1267,1267,1267,0
|
|
20241223,175900,44625512573,1267,1267,1267,1267,0
|
|
20241223,175800,44625512573,1267,1267,1267,1267,0
|
|
20241223,175700,44625512573,1267,1267,1267,1267,0
|
|
20241223,175600,44625512573,1267,1267,1267,1267,0
|
|
20241223,175500,44625512573,1267,1267,1267,1267,0
|
|
20241223,175400,44625512573,1267,1267,1267,1267,0
|
|
20241223,175300,44625512573,1267,1267,1267,1267,0
|
|
20241223,175200,44625512573,1267,1267,1267,1267,0
|
|
20241223,175100,44625512573,1267,1267,1267,1267,0
|
|
20241223,175000,44625512573,1267,1267,1267,1267,0
|
|
20241223,174900,44625512573,1267,1267,1267,1267,0
|
|
20241223,174800,44625512573,1267,1267,1267,1267,0
|
|
20241223,174700,44625512573,1267,1267,1267,1267,0
|
|
20241223,174600,44625512573,1267,1267,1267,1267,0
|
|
20241223,174500,44625512573,1267,1267,1267,1267,0
|
|
20241223,174400,44625512573,1267,1267,1267,1267,0
|
|
20241223,174300,44625512573,1267,1267,1267,1267,0
|
|
20241223,174200,44625512573,1267,1267,1267,1267,0
|
|
20241223,174100,44625512573,1267,1267,1267,1267,0
|
|
20241223,174000,44625512573,1267,1267,1267,1267,0
|
|
20241223,173900,44625512573,1267,1267,1267,1267,0
|
|
20241223,173800,44625512573,1267,1267,1267,1267,0
|
|
20241223,173700,44625512573,1267,1267,1267,1267,300671
|
|
20241223,173600,44625512573,1267,1267,1267,1267,0
|
|
20241223,173500,44625512573,1267,1267,1267,1267,0
|
|
20241223,173400,44625512573,1267,1267,1267,1267,0
|
|
20241223,173300,44625512573,1267,1267,1267,1267,0
|
|
20241223,173200,44625512573,1267,1267,1267,1267,0
|
|
20241223,173100,44625512573,1267,1267,1267,1267,0
|
|
20241223,173000,44625512573,1267,1267,1267,1267,0
|
|
20241223,172900,44625512573,1267,1267,1267,1267,0
|
|
20241223,172800,44625512573,1267,1267,1267,1267,0
|
|
20241223,172700,44625512573,1267,1267,1267,1267,0
|
|
20241223,172600,44625512573,1267,1267,1267,1267,0
|
|
20241223,172500,44625512573,1267,1267,1267,1267,0
|
|
20241223,172400,44625512573,1267,1267,1267,1267,0
|
|
20241223,172300,44625512573,1267,1267,1267,1267,0
|
|
20241223,172200,44625512573,1267,1267,1267,1267,0
|
|
20241223,172100,44625512573,1267,1267,1267,1267,0
|
|
20241223,172000,44625512573,1267,1267,1267,1267,0
|
|
20241223,171900,44625512573,1267,1267,1267,1267,0
|
|
20241223,171800,44625512573,1267,1267,1267,1267,0
|
|
20241223,171700,44625512573,1267,1267,1267,1267,0
|
|
20241223,171600,44625512573,1267,1267,1267,1267,0
|
|
20241223,171500,44625512573,1267,1267,1267,1267,0
|
|
20241223,171400,44625512573,1267,1267,1267,1267,0
|
|
20241223,171300,44625512573,1267,1267,1267,1267,0
|
|
20241223,171200,44625512573,1267,1267,1267,1267,0
|
|
20241223,171100,44625512573,1267,1267,1267,1267,0
|
|
20241223,171000,44625512573,1267,1267,1267,1267,0
|
|
20241223,170900,44625512573,1267,1267,1267,1267,0
|
|
20241223,170800,44625512573,1267,1267,1267,1267,0
|
|
20241223,170700,44625512573,1267,1267,1267,1267,300671
|
|
20241223,170600,44625512573,1267,1267,1267,1267,0
|
|
20241223,170500,44625512573,1267,1267,1267,1267,0
|
|
20241223,170400,44625512573,1267,1267,1267,1267,0
|
|
20241223,170300,44625512573,1267,1267,1267,1267,0
|
|
20241223,170200,44625512573,1267,1267,1267,1267,0
|
|
20241223,170100,44625512573,1267,1267,1267,1267,0
|
|
20241223,170000,44625512573,1267,1267,1267,1267,0
|
|
20241223,165900,44625512573,1267,1267,1267,1267,0
|
|
20241223,165800,44625512573,1267,1267,1267,1267,0
|
|
20241223,165700,44625512573,1267,1267,1267,1267,0
|
|
20241223,165600,44625512573,1267,1267,1267,1267,0
|
|
20241223,165500,44625512573,1267,1267,1267,1267,0
|
|
20241223,165400,44625512573,1267,1267,1267,1267,0
|
|
20241223,165300,44625512573,1267,1267,1267,1267,0
|
|
20241223,165200,44625512573,1267,1267,1267,1267,0
|
|
20241223,165100,44625512573,1267,1267,1267,1267,0
|
|
20241223,165000,44625512573,1267,1267,1267,1267,0
|
|
20241223,164900,44625512573,1267,1267,1267,1267,0
|
|
20241223,164800,44625512573,1267,1267,1267,1267,0
|
|
20241223,164700,44625512573,1267,1267,1267,1267,0
|
|
20241223,164600,44625512573,1267,1267,1267,1267,0
|
|
20241223,164500,44625512573,1267,1267,1267,1267,0
|
|
20241223,164400,44625512573,1267,1267,1267,1267,0
|
|
20241223,164300,44625512573,1267,1267,1267,1267,0
|
|
20241223,164200,44625512573,1267,1267,1267,1267,0
|
|
20241223,164100,44625512573,1267,1267,1267,1267,0
|
|
20241223,164000,44625512573,1267,1267,1267,1267,0
|
|
20241223,163900,44625512573,1267,1267,1267,1267,0
|
|
20241223,163800,44625512573,1267,1267,1267,1267,0
|
|
20241223,163700,44625512573,1267,1267,1267,1267,300671
|
|
20241223,163600,44625512573,1267,1267,1267,1267,0
|
|
20241223,163500,44625512573,1267,1267,1267,1267,0
|
|
20241223,163400,44625512573,1267,1267,1267,1267,0
|
|
20241223,163300,44625512573,1267,1267,1267,1267,0
|
|
20241223,163200,44625512573,1267,1267,1267,1267,0
|
|
20241223,163100,44625512573,1267,1267,1267,1267,0
|
|
20241223,163000,44625512573,1267,1267,1267,1267,0
|
|
20241223,162900,44625512573,1267,1267,1267,1267,0
|
|
20241223,162800,44625512573,1267,1267,1267,1267,0
|
|
20241223,162700,44625512573,1267,1267,1267,1267,0
|
|
20241223,162600,44625512573,1267,1267,1267,1267,0
|
|
20241223,162500,44625512573,1267,1267,1267,1267,0
|
|
20241223,162400,44625512573,1267,1267,1267,1267,0
|
|
20241223,162300,44625512573,1267,1267,1267,1267,0
|
|
20241223,162200,44625512573,1267,1267,1267,1267,0
|
|
20241223,162100,44625512573,1267,1267,1267,1267,0
|
|
20241223,162000,44625512573,1267,1267,1267,1267,0
|
|
20241223,161900,44625512573,1267,1267,1267,1267,0
|
|
20241223,161800,44625512573,1267,1267,1267,1267,0
|
|
20241223,161700,44625512573,1267,1267,1267,1267,0
|
|
20241223,161600,44625512573,1267,1267,1267,1267,0
|
|
20241223,161500,44625512573,1267,1267,1267,1267,0
|
|
20241223,161400,44625512573,1267,1267,1267,1267,0
|
|
20241223,161300,44625512573,1267,1267,1267,1267,0
|
|
20241223,161200,44625512573,1267,1267,1267,1267,0
|
|
20241223,161100,44625512573,1267,1267,1267,1267,0
|
|
20241223,161000,44625512573,1267,1267,1267,1267,0
|
|
20241223,160900,44625512573,1267,1267,1267,1267,0
|
|
20241223,160800,44625512573,1267,1267,1267,1267,0
|
|
20241223,160700,44625512573,1267,1267,1267,1267,300671
|
|
20241223,160600,44625512573,1267,1267,1267,1267,0
|
|
20241223,160500,44625512573,1267,1267,1267,1267,0
|
|
20241223,160400,44625512573,1267,1267,1267,1267,0
|
|
20241223,160300,44625512573,1267,1267,1267,1267,0
|
|
20241223,160200,44625512573,1267,1267,1267,1267,0
|
|
20241223,160100,44625512573,1267,1267,1267,1267,0
|
|
20241223,160000,44625512573,1267,1267,1267,1267,0
|
|
20241223,155900,44625512573,1267,1267,1267,1267,0
|
|
20241223,155800,44625512573,1267,1267,1267,1267,0
|
|
20241223,155700,44625512573,1267,1267,1267,1267,0
|
|
20241223,155600,44625512573,1267,1267,1267,1267,0
|
|
20241223,155500,44625512573,1267,1267,1267,1267,0
|
|
20241223,155400,44625512573,1267,1267,1267,1267,0
|
|
20241223,155300,44625512573,1267,1267,1267,1267,0
|
|
20241223,155200,44625512573,1267,1267,1267,1267,0
|
|
20241223,155100,44625512573,1267,1267,1267,1267,0
|
|
20241223,155000,44625512573,1267,1267,1267,1267,0
|
|
20241223,154900,44625512573,1267,1267,1267,1267,0
|
|
20241223,154800,44625512573,1267,1267,1267,1267,0
|
|
20241223,154700,44625512573,1267,1267,1267,1267,0
|
|
20241223,154600,44625512573,1267,1267,1267,1267,0
|
|
20241223,154500,44625512573,1267,1267,1267,1267,0
|
|
20241223,154400,44625512573,1267,1267,1267,1267,0
|
|
20241223,154300,44625512573,1267,1267,1267,1267,0
|
|
20241223,154200,44625512573,1267,1267,1267,1267,0
|
|
20241223,154100,44625512573,1267,1267,1267,1267,0
|
|
20241223,154000,44625512573,1267,1267,1267,1267,0
|
|
20241223,153900,44625512573,1267,1267,1267,1267,0
|
|
20241223,153800,44625512573,1267,1267,1267,1267,0
|
|
20241223,153700,44625512573,1267,1267,1267,1267,300671
|
|
20241223,153600,44625512573,1267,1267,1267,1267,0
|
|
20241223,153500,44625512573,1267,1267,1267,1267,0
|
|
20241223,153400,44625512573,1267,1267,1267,1267,0
|
|
20241223,153300,44625512573,1267,1267,1267,1267,0
|
|
20241223,153200,44625512573,1267,1267,1267,1267,0
|
|
20241223,153100,44625512573,1267,1267,1267,1267,0
|
|
20241223,153000,44625512573,1267,1267,1267,1267,300671
|
|
20241223,152900,44244562416,1290,1290,1290,1290,0
|
|
20241223,152800,44244562416,1290,1290,1290,1290,0
|
|
20241223,152700,44244562416,1290,1290,1290,1290,0
|
|
20241223,152600,44244562416,1290,1290,1290,1290,0
|
|
20241223,152500,44244562416,1290,1290,1290,1290,0
|
|
20241223,152400,44244562416,1290,1290,1290,1290,0
|
|
20241223,152300,44244562416,1290,1290,1290,1290,0
|
|
20241223,152200,44244562416,1290,1290,1290,1290,0
|
|
20241223,152100,44244562416,1290,1290,1290,1290,0
|
|
20241223,152000,44244562416,1290,1290,1290,1290,0
|
|
20241223,151900,44244562416,1290,1283,1290,1278,128449
|
|
20241223,151800,44079516609,1283,1291,1294,1281,76849
|
|
20241223,151700,43980696689,1291,1289,1299,1286,89461
|
|
20241223,151600,43865130148,1288,1285,1297,1280,108141
|
|
20241223,151500,43725693097,1288,1289,1302,1279,147934
|
|
20241223,151400,43534299390,1289,1298,1308,1289,238019
|
|
20241223,151300,43224776588,1304,1275,1306,1274,397478
|
|
20241223,151200,42710097669,1274,1274,1275,1268,37554
|
|
20241223,151100,42662353318,1270,1276,1277,1268,27622
|
|
20241223,151000,42627172435,1275,1273,1276,1268,41585
|
|
20241223,150900,42574236082,1273,1271,1275,1268,19587
|
|
20241223,150800,42549334371,1271,1262,1271,1260,104761
|
|
20241223,150700,42416687364,1261,1263,1264,1261,32614
|
|
20241223,150600,42375538316,1263,1264,1266,1261,28747
|
|
20241223,150500,42339248158,1263,1266,1266,1261,37632
|
|
20241223,150400,42291708092,1269,1267,1270,1264,33007
|
|
20241223,150300,42249911229,1267,1265,1268,1262,19408
|
|
20241223,150200,42225381286,1272,1275,1276,1267,47338
|
|
20241223,150100,42165208870,1276,1276,1282,1274,36123
|
|
20241223,150000,42119055018,1276,1274,1276,1272,28647
|
|
20241223,145900,42082546183,1274,1268,1275,1268,22897
|
|
20241223,145800,42053425531,1268,1280,1282,1262,25320
|
|
20241223,145700,42021254813,1280,1254,1282,1252,108057
|
|
20241223,145600,41883941192,1256,1254,1258,1251,40349
|
|
20241223,145500,41833319290,1254,1264,1264,1252,53604
|
|
20241223,145400,41765948978,1261,1266,1266,1261,63248
|
|
20241223,145300,41686048781,1266,1265,1269,1265,19932
|
|
20241223,145200,41660821961,1265,1262,1268,1262,8025
|
|
20241223,145100,41650674334,1262,1263,1267,1262,11126
|
|
20241223,145000,41636627413,1263,1268,1268,1262,16703
|
|
20241223,144900,41615511920,1268,1274,1276,1268,5800
|
|
20241223,144800,41608134506,1276,1264,1276,1264,8561
|
|
20241223,144700,41597268452,1262,1265,1266,1261,20387
|
|
20241223,144600,41571529004,1265,1260,1268,1260,8138
|
|
20241223,144500,41561245889,1262,1269,1269,1258,68269
|
|
20241223,144400,41475058083,1267,1270,1272,1266,18010
|
|
20241223,144300,41452216548,1270,1274,1274,1270,15356
|
|
20241223,144200,41432704022,1272,1275,1275,1271,5621
|
|
20241223,144100,41425552837,1275,1271,1275,1270,1628
|
|
20241223,144000,41423482755,1271,1274,1275,1269,22315
|
|
20241223,143900,41395087751,1274,1273,1274,1270,6885
|
|
20241223,143800,41386327111,1274,1274,1275,1270,14171
|
|
20241223,143700,41368317236,1275,1275,1276,1273,8058
|
|
20241223,143600,41358051176,1275,1276,1276,1270,47954
|
|
20241223,143500,41297039522,1276,1278,1278,1275,4123
|
|
20241223,143400,41291773605,1279,1277,1280,1274,14801
|
|
20241223,143300,41272843916,1277,1271,1278,1270,20859
|
|
20241223,143200,41246327296,1271,1281,1282,1270,77460
|
|
20241223,143100,41147796398,1282,1279,1283,1276,19245
|
|
20241223,143000,41123214208,1279,1279,1283,1279,7297
|
|
20241223,142900,41113871788,1279,1283,1283,1276,9089
|
|
20241223,142800,41102260380,1283,1280,1284,1276,7095
|
|
20241223,142700,41093180777,1283,1283,1286,1276,11630
|
|
20241223,142600,41078302512,1285,1276,1285,1275,41548
|
|
20241223,142500,41025236807,1276,1283,1283,1275,45628
|
|
20241223,142400,40966910870,1286,1286,1286,1281,8540
|
|
20241223,142300,40955961259,1286,1286,1293,1286,13677
|
|
20241223,142200,40938340862,1286,1290,1296,1286,50804
|
|
20241223,142100,40872695285,1290,1283,1296,1274,49840
|
|
20241223,142000,40808811207,1283,1289,1289,1283,40187
|
|
20241223,141900,40757090213,1289,1300,1302,1281,142880
|
|
20241223,141800,40572240291,1300,1284,1318,1284,428957
|
|
20241223,141700,40014121992,1284,1277,1284,1276,35775
|
|
20241223,141600,39968350208,1278,1274,1278,1274,6596
|
|
20241223,141500,39959936743,1275,1276,1276,1274,16370
|
|
20241223,141400,39939065303,1276,1275,1278,1273,4019
|
|
20241223,141300,39933947489,1275,1278,1279,1273,8950
|
|
20241223,141200,39922520981,1278,1280,1283,1278,51516
|
|
20241223,141100,39856603374,1280,1279,1280,1278,78071
|
|
20241223,141000,39756742929,1279,1278,1280,1278,39895
|
|
20241223,140900,39705714901,1278,1268,1279,1268,41494
|
|
20241223,140800,39652713883,1268,1271,1272,1268,34985
|
|
20241223,140700,39608313858,1271,1279,1282,1270,18806
|
|
20241223,140600,39584294562,1279,1269,1285,1269,76221
|
|
20241223,140500,39486656314,1270,1262,1270,1262,11004
|
|
20241223,140400,39472735967,1263,1270,1272,1261,47126
|
|
20241223,140300,39413090239,1270,1279,1287,1270,146122
|
|
20241223,140200,39225923383,1280,1263,1280,1258,102573
|
|
20241223,140100,39095409472,1263,1243,1266,1242,51207
|
|
20241223,140000,39031219549,1243,1244,1245,1242,2738
|
|
20241223,135900,39027815490,1244,1246,1246,1241,9706
|
|
20241223,135800,39015755629,1246,1243,1247,1243,1534
|
|
20241223,135700,39013847111,1241,1243,1246,1241,10752
|
|
20241223,135600,39000478360,1243,1242,1246,1242,4659
|
|
20241223,135500,38994690173,1246,1248,1248,1242,2203
|
|
20241223,135400,38991949400,1248,1239,1248,1236,13256
|
|
20241223,135300,38975498981,1240,1240,1245,1239,4640
|
|
20241223,135200,38969745636,1240,1235,1240,1235,9210
|
|
20241223,135100,38958366201,1235,1237,1238,1235,38076
|
|
20241223,135000,38911313827,1238,1245,1248,1238,22155
|
|
20241223,134900,38883824283,1245,1249,1250,1245,22445
|
|
20241223,134800,38855867647,1250,1250,1253,1250,8653
|
|
20241223,134700,38845049395,1254,1255,1257,1250,12315
|
|
20241223,134600,38829628238,1257,1257,1259,1254,10772
|
|
20241223,134500,38816100449,1256,1254,1258,1254,13729
|
|
20241223,134400,38798855302,1254,1253,1254,1252,13759
|
|
20241223,134300,38781614961,1252,1252,1254,1252,4799
|
|
20241223,134200,38775603779,1253,1251,1253,1251,8239
|
|
20241223,134100,38765290769,1250,1251,1251,1247,14365
|
|
20241223,134000,38747327980,1251,1248,1252,1245,13067
|
|
20241223,133900,38731015163,1248,1241,1249,1241,21613
|
|
20241223,133800,38704093547,1240,1239,1242,1237,9260
|
|
20241223,133700,38692612254,1237,1238,1238,1236,30817
|
|
20241223,133600,38654495645,1238,1239,1239,1237,7652
|
|
20241223,133500,38645022325,1239,1240,1241,1238,19500
|
|
20241223,133400,38620862893,1240,1243,1245,1239,18237
|
|
20241223,133300,38598227855,1243,1238,1244,1238,14696
|
|
20241223,133200,38579997448,1238,1241,1244,1236,15343
|
|
20241223,133100,38560990846,1242,1229,1245,1226,65020
|
|
20241223,133000,38480762135,1229,1245,1245,1229,156028
|
|
20241223,132900,38287801908,1245,1243,1245,1242,45116
|
|
20241223,132800,38231682536,1243,1245,1249,1242,47384
|
|
20241223,132700,38172733965,1245,1252,1253,1245,76264
|
|
20241223,132600,38077417299,1252,1254,1255,1252,14693
|
|
20241223,132500,38059003430,1254,1254,1255,1251,14861
|
|
20241223,132400,38040389354,1252,1256,1257,1251,38228
|
|
20241223,132300,37992457516,1256,1262,1262,1256,4370
|
|
20241223,132200,37986965943,1262,1258,1262,1256,6860
|
|
20241223,132100,37978335648,1258,1259,1260,1257,12885
|
|
20241223,132000,37962135306,1259,1259,1260,1259,2898
|
|
20241223,131900,37958486611,1259,1256,1261,1256,6630
|
|
20241223,131800,37950151989,1256,1260,1260,1256,25304
|
|
20241223,131700,37918297486,1260,1262,1262,1260,4734
|
|
20241223,131600,37912328419,1262,1264,1264,1261,6218
|
|
20241223,131500,37904482640,1264,1261,1264,1258,10551
|
|
20241223,131400,37891189870,1261,1259,1261,1259,8260
|
|
20241223,131300,37880783618,1259,1259,1259,1258,25500
|
|
20241223,131200,37848698986,1261,1262,1262,1259,15819
|
|
20241223,131100,37828761174,1262,1263,1264,1259,6331
|
|
20241223,131000,37820785259,1262,1265,1265,1259,2564
|
|
20241223,130900,37817549775,1258,1264,1266,1258,24413
|
|
20241223,130800,37786747695,1264,1261,1265,1258,13108
|
|
20241223,130700,37770227269,1261,1258,1262,1256,10948
|
|
20241223,130600,37756447162,1257,1259,1260,1257,1983
|
|
20241223,130500,37753951988,1259,1259,1261,1256,6769
|
|
20241223,130400,37745441811,1260,1261,1264,1253,18559
|
|
20241223,130300,37722044240,1257,1254,1259,1253,7174
|
|
20241223,130200,37713036149,1254,1254,1255,1251,20147
|
|
20241223,130100,37687805185,1254,1254,1255,1252,24853
|
|
20241223,130000,37656645947,1254,1256,1256,1254,17656
|
|
20241223,125900,37634487072,1256,1256,1257,1255,11224
|
|
20241223,125800,37620391566,1256,1257,1257,1256,5582
|
|
20241223,125700,37613376719,1257,1257,1257,1255,29858
|
|
20241223,125600,37575882249,1256,1258,1260,1256,10252
|
|
20241223,125500,37562997413,1258,1258,1261,1257,7287
|
|
20241223,125400,37553829255,1261,1257,1261,1257,3971
|
|
20241223,125300,37548829279,1257,1258,1261,1257,8519
|
|
20241223,125200,37538112879,1258,1262,1263,1258,5809
|
|
20241223,125100,37530796011,1262,1263,1263,1262,4439
|
|
20241223,125000,37525190809,1263,1259,1263,1256,8646
|
|
20241223,124900,37514304789,1259,1258,1263,1258,6514
|
|
20241223,124800,37506110128,1258,1257,1258,1256,23342
|
|
20241223,124700,37476779296,1257,1263,1263,1257,27348
|
|
20241223,124600,37442375970,1263,1269,1269,1263,1906
|
|
20241223,124500,37439966871,1269,1269,1270,1267,9271
|
|
20241223,124400,37428207978,1268,1263,1268,1259,6640
|
|
20241223,124300,37419810580,1259,1258,1259,1258,2894
|
|
20241223,124200,37416169789,1258,1259,1260,1258,8320
|
|
20241223,124100,37405694900,1260,1262,1262,1257,16310
|
|
20241223,124000,37385181900,1262,1258,1265,1258,5501
|
|
20241223,123900,37378250060,1258,1261,1265,1257,19008
|
|
20241223,123800,37354337999,1258,1265,1265,1258,8883
|
|
20241223,123700,37343138917,1265,1262,1265,1258,29011
|
|
20241223,123600,37306561813,1265,1267,1268,1262,38232
|
|
20241223,123500,37258178218,1267,1263,1267,1263,8818
|
|
20241223,123400,37247016629,1262,1266,1267,1262,8540
|
|
20241223,123300,37236230972,1268,1264,1268,1260,17272
|
|
20241223,123200,37214362713,1260,1257,1260,1256,11167
|
|
20241223,123100,37200319594,1257,1256,1260,1255,9644
|
|
20241223,123000,37188192670,1255,1258,1265,1255,12928
|
|
20241223,122900,37171951451,1265,1264,1270,1256,37173
|
|
20241223,122800,37125054938,1264,1255,1265,1255,12586
|
|
20241223,122700,37109165564,1254,1270,1271,1251,75466
|
|
20241223,122600,37014141758,1270,1275,1275,1269,37868
|
|
20241223,122500,36965987197,1275,1286,1286,1275,12150
|
|
20241223,122400,36950444838,1285,1284,1287,1284,13953
|
|
20241223,122300,36932510045,1285,1288,1288,1280,14263
|
|
20241223,122200,36914177897,1287,1287,1289,1286,48212
|
|
20241223,122100,36852121341,1287,1277,1288,1277,16407
|
|
20241223,122000,36831065560,1278,1279,1279,1275,9739
|
|
20241223,121900,36818635055,1276,1282,1284,1275,13190
|
|
20241223,121800,36801761157,1282,1275,1284,1275,6946
|
|
20241223,121700,36792866383,1275,1280,1280,1275,8608
|
|
20241223,121600,36781884801,1276,1274,1283,1274,22173
|
|
20241223,121500,36753614152,1275,1277,1277,1275,5438
|
|
20241223,121400,36746675523,1280,1290,1291,1273,29175
|
|
20241223,121300,36709265522,1290,1291,1299,1290,79350
|
|
20241223,121200,36606393227,1291,1276,1297,1275,122239
|
|
20241223,121100,36448884296,1279,1275,1280,1273,26391
|
|
20241223,121000,36415249292,1275,1283,1283,1273,69943
|
|
20241223,120900,36325946405,1288,1281,1290,1278,66380
|
|
20241223,120800,36240699535,1282,1271,1282,1271,57083
|
|
20241223,120700,36167713545,1271,1267,1272,1264,21122
|
|
20241223,120600,36140941872,1267,1261,1267,1261,7928
|
|
20241223,120500,36130917950,1261,1254,1267,1253,30537
|
|
20241223,120400,36092515019,1253,1259,1259,1252,28912
|
|
20241223,120300,36056217083,1258,1264,1264,1258,20712
|
|
20241223,120200,36030113593,1264,1266,1268,1262,12593
|
|
20241223,120100,36014192009,1266,1266,1269,1264,17416
|
|
20241223,120000,35992141904,1266,1268,1268,1264,13125
|
|
20241223,115900,35975524007,1268,1263,1268,1259,40901
|
|
20241223,115800,35923863659,1262,1257,1262,1257,21653
|
|
20241223,115700,35896605895,1258,1257,1259,1250,77596
|
|
20241223,115600,35799300978,1258,1263,1267,1255,67836
|
|
20241223,115500,35713920242,1262,1268,1268,1261,43841
|
|
20241223,115400,35658555466,1268,1277,1278,1260,87033
|
|
20241223,115300,35548232230,1274,1279,1280,1274,15568
|
|
20241223,115200,35528351192,1279,1275,1279,1274,15638
|
|
20241223,115100,35508408330,1275,1277,1280,1275,20466
|
|
20241223,115000,35482301816,1277,1280,1280,1276,7975
|
|
20241223,114900,35472118073,1280,1275,1280,1275,7636
|
|
20241223,114800,35462375223,1275,1281,1281,1275,14870
|
|
20241223,114700,35443399582,1281,1279,1281,1279,6025
|
|
20241223,114600,35435687528,1279,1279,1279,1275,14088
|
|
20241223,114500,35417687988,1279,1280,1281,1279,9532
|
|
20241223,114400,35405494291,1280,1280,1280,1273,30244
|
|
20241223,114300,35366910497,1273,1284,1285,1272,91717
|
|
20241223,114200,35249527979,1283,1287,1289,1283,23037
|
|
20241223,114100,35219893847,1286,1282,1287,1282,2749
|
|
20241223,114000,35216366448,1282,1282,1288,1282,30990
|
|
20241223,113900,35176576790,1286,1292,1292,1282,39811
|
|
20241223,113800,35125289490,1291,1289,1295,1289,23625
|
|
20241223,113700,35094769038,1289,1289,1293,1288,32043
|
|
20241223,113600,35053432337,1289,1282,1291,1280,64074
|
|
20241223,113500,34970999959,1282,1286,1287,1281,82282
|
|
20241223,113400,34865343710,1287,1292,1292,1282,98267
|
|
20241223,113300,34738845710,1292,1298,1302,1291,151061
|
|
20241223,113200,34543467147,1300,1314,1314,1288,122763
|
|
20241223,113100,34383996999,1310,1319,1319,1303,103817
|
|
20241223,113000,34248034843,1319,1313,1323,1310,246847
|
|
20241223,112900,33923001752,1311,1307,1315,1297,124975
|
|
20241223,112800,33759297416,1307,1292,1310,1290,66448
|
|
20241223,112700,33672595383,1292,1301,1305,1292,71943
|
|
20241223,112600,33579055717,1300,1298,1306,1298,101432
|
|
20241223,112500,33447074971,1300,1300,1300,1290,34827
|
|
20241223,112400,33401844527,1300,1281,1303,1281,62996
|
|
20241223,112300,33320376059,1281,1279,1282,1276,20902
|
|
20241223,112200,33293666770,1280,1297,1297,1267,120171
|
|
20241223,112100,33139862507,1296,1302,1302,1296,29117
|
|
20241223,112000,33102089097,1303,1302,1305,1296,35742
|
|
20241223,111900,33055570134,1302,1304,1308,1286,86519
|
|
20241223,111800,32943307549,1308,1296,1316,1295,158787
|
|
20241223,111700,32735445634,1297,1294,1308,1293,145089
|
|
20241223,111600,32546825014,1292,1289,1300,1289,131797
|
|
20241223,111500,32376108608,1288,1285,1288,1283,43655
|
|
20241223,111400,32320022194,1285,1283,1285,1282,8259
|
|
20241223,111300,32309426421,1283,1283,1283,1280,24112
|
|
20241223,111200,32278550029,1283,1276,1285,1276,25444
|
|
20241223,111100,32245956881,1276,1276,1277,1275,9891
|
|
20241223,111000,32233338721,1276,1278,1279,1275,23452
|
|
20241223,110900,32203378770,1278,1278,1281,1276,19172
|
|
20241223,110800,32178846305,1278,1274,1278,1274,32329
|
|
20241223,110700,32137553604,1274,1275,1278,1272,35653
|
|
20241223,110600,32092116757,1278,1270,1280,1270,13462
|
|
20241223,110500,32074974410,1270,1271,1280,1270,34911
|
|
20241223,110400,32030577905,1271,1281,1281,1270,30777
|
|
20241223,110300,31991364655,1281,1280,1283,1275,12990
|
|
20241223,110200,31974741138,1281,1276,1281,1274,22296
|
|
20241223,110100,31946263291,1276,1285,1286,1274,25055
|
|
20241223,110000,31914213680,1285,1291,1291,1279,85685
|
|
20241223,105900,31804188018,1290,1292,1293,1286,85642
|
|
20241223,105800,31693601351,1293,1280,1294,1276,168637
|
|
20241223,105700,31476233009,1280,1266,1283,1266,67237
|
|
20241223,105600,31390508811,1266,1264,1268,1263,23071
|
|
20241223,105500,31361300271,1265,1266,1267,1262,34185
|
|
20241223,105400,31318085445,1265,1263,1268,1263,15842
|
|
20241223,105300,31298032618,1263,1264,1264,1261,13091
|
|
20241223,105200,31281508745,1264,1263,1266,1262,11480
|
|
20241223,105100,31266999992,1263,1266,1267,1260,37833
|
|
20241223,105000,31219257075,1266,1267,1269,1263,8032
|
|
20241223,104900,31209088474,1265,1268,1269,1265,37496
|
|
20241223,104800,31161568686,1267,1261,1267,1260,31548
|
|
20241223,104700,31121697918,1261,1263,1263,1261,9980
|
|
20241223,104600,31109105879,1261,1267,1269,1260,35656
|
|
20241223,104500,31064070833,1268,1263,1270,1260,74668
|
|
20241223,104400,30969711663,1262,1258,1265,1256,71182
|
|
20241223,104300,30880009793,1258,1251,1258,1251,75797
|
|
20241223,104200,30784886938,1252,1242,1255,1240,62822
|
|
20241223,104100,30706611902,1242,1221,1242,1221,121126
|
|
20241223,104000,30557379286,1221,1231,1234,1221,114480
|
|
20241223,103900,30417144644,1232,1232,1239,1221,163565
|
|
20241223,103800,30216619484,1232,1249,1249,1232,161768
|
|
20241223,103700,30016035947,1249,1251,1251,1243,20955
|
|
20241223,103600,29989905102,1251,1245,1254,1240,94936
|
|
20241223,103500,29871770986,1253,1250,1254,1244,70379
|
|
20241223,103400,29783876908,1250,1253,1254,1245,47557
|
|
20241223,103300,29724507960,1254,1243,1254,1243,38503
|
|
20241223,103200,29676390868,1243,1245,1245,1241,56830
|
|
20241223,103100,29605812373,1249,1249,1250,1241,60181
|
|
20241223,103000,29530955820,1250,1254,1255,1242,123352
|
|
20241223,102900,29377034039,1255,1262,1262,1250,163813
|
|
20241223,102800,29171564969,1262,1273,1273,1262,52906
|
|
20241223,102700,29104481714,1272,1269,1276,1265,63765
|
|
20241223,102600,29023524172,1270,1266,1276,1265,83632
|
|
20241223,102500,28917323145,1267,1261,1267,1260,70676
|
|
20241223,102400,28828076295,1260,1254,1264,1254,32061
|
|
20241223,102300,28787760224,1254,1263,1265,1254,159106
|
|
20241223,102200,28587467455,1259,1256,1263,1254,39458
|
|
20241223,102100,28537899570,1256,1257,1272,1255,179139
|
|
20241223,102000,28311752143,1257,1283,1283,1254,240166
|
|
20241223,101900,28008036495,1282,1291,1292,1282,46836
|
|
20241223,101800,27947816077,1286,1299,1300,1283,128769
|
|
20241223,101700,27781266770,1300,1297,1306,1297,52649
|
|
20241223,101600,27712893169,1298,1306,1307,1297,78536
|
|
20241223,101500,27610726271,1307,1308,1309,1298,54559
|
|
20241223,101400,27539666857,1305,1309,1315,1303,64384
|
|
20241223,101300,27455255897,1309,1332,1333,1300,189836
|
|
20241223,101200,27205077566,1332,1317,1333,1311,165029
|
|
20241223,101100,26986578484,1316,1309,1323,1307,206251
|
|
20241223,101000,26714842620,1309,1300,1309,1298,83216
|
|
20241223,100900,26606372705,1302,1296,1302,1295,43307
|
|
20241223,100800,26550232583,1296,1301,1303,1296,37917
|
|
20241223,100700,26500966672,1301,1299,1303,1297,30280
|
|
20241223,100600,26461570770,1299,1297,1302,1295,16664
|
|
20241223,100500,26439948541,1303,1302,1303,1292,36649
|
|
20241223,100400,26392318771,1300,1294,1302,1291,60868
|
|
20241223,100300,26313381055,1292,1305,1305,1292,82573
|
|
20241223,100200,26206059326,1301,1296,1307,1292,92000
|
|
20241223,100100,26086183112,1297,1295,1297,1285,57251
|
|
20241223,100000,26012174038,1296,1300,1303,1290,93251
|
|
20241223,095900,25891214220,1300,1277,1301,1277,126730
|
|
20241223,095800,25728155461,1278,1269,1278,1269,58957
|
|
20241223,095700,25653063312,1269,1267,1270,1264,47667
|
|
20241223,095600,25592629517,1266,1262,1267,1259,51410
|
|
20241223,095500,25527759191,1260,1280,1280,1255,244249
|
|
20241223,095400,25219139540,1280,1271,1281,1271,88095
|
|
20241223,095300,25106639607,1271,1293,1294,1271,246857
|
|
20241223,095200,24790948836,1297,1295,1304,1290,90522
|
|
20241223,095100,24673492841,1296,1299,1301,1293,53422
|
|
20241223,095000,24604262915,1299,1300,1306,1294,52248
|
|
20241223,094900,24536302870,1299,1290,1299,1290,64600
|
|
20241223,094800,24452774220,1294,1290,1304,1284,113638
|
|
20241223,094700,24306173463,1290,1308,1309,1290,146429
|
|
20241223,094600,24115706492,1308,1318,1318,1300,132128
|
|
20241223,094500,23942946669,1318,1320,1320,1306,104609
|
|
20241223,094400,23805445940,1320,1307,1323,1300,93799
|
|
20241223,094300,23682250307,1307,1312,1325,1300,204101
|
|
20241223,094200,23414029595,1312,1298,1315,1293,128200
|
|
20241223,094100,23246555401,1298,1309,1319,1290,306148
|
|
20241223,094000,22848299220,1309,1296,1314,1293,344372
|
|
20241223,093900,22399860626,1298,1353,1390,1295,1068193
|
|
20241223,093800,20961691218,1355,1355,1355,1330,381915
|
|
20241223,093700,20446404351,1381,1381,1381,1381,0
|
|
20241223,093600,20446404351,1381,1315,1381,1312,680413
|
|
20241223,093500,19525539712,1316,1314,1320,1293,170892
|
|
20241223,093400,19302200066,1314,1323,1325,1312,142593
|
|
20241223,093300,19114210092,1323,1309,1330,1309,248453
|
|
20241223,093200,18786096411,1309,1300,1309,1291,187851
|
|
20241223,093100,18542192033,1300,1316,1337,1290,510737
|
|
20241223,093000,17870006893,1316,1346,1348,1310,558868
|
|
20241223,092900,17130641032,1342,1288,1350,1277,546755
|
|
20241223,092800,16408425727,1282,1301,1314,1277,354382
|
|
20241223,092700,15948076695,1303,1258,1315,1256,481166
|
|
20241223,092600,15327052955,1255,1246,1257,1245,64724
|
|
20241223,092500,15246048075,1246,1250,1258,1242,86773
|
|
20241223,092400,15137815691,1250,1269,1274,1245,265946
|
|
20241223,092300,14802637380,1269,1261,1273,1255,216028
|
|
20241223,092200,14529658841,1261,1253,1261,1242,154590
|
|
20241223,092100,14336394117,1253,1247,1263,1242,528632
|
|
20241223,092000,13675863737,1247,1228,1247,1228,249338
|
|
20241223,091900,13367056460,1228,1214,1228,1214,160324
|
|
20241223,091800,13171300117,1217,1203,1217,1203,105446
|
|
20241223,091700,13043493541,1203,1200,1205,1195,76992
|
|
20241223,091600,12951171847,1199,1199,1204,1195,111676
|
|
20241223,091500,12817345892,1199,1199,1204,1194,133493
|
|
20241223,091400,12657468373,1199,1177,1201,1174,212800
|
|
20241223,091300,12405154209,1177,1179,1188,1170,282819
|
|
20241223,091200,12071702291,1180,1187,1212,1178,446068
|
|
20241223,091100,11538321524,1192,1256,1280,1160,1581453
|
|
20241223,091000,9619862624,1250,1250,1250,1250,0
|
|
20241223,090900,9619862624,1250,1250,1250,1250,0
|
|
20241223,090800,9619862624,1250,1298,1350,1250,1046206
|
|
20241223,090700,8238498298,1295,1295,1300,1292,491758
|
|
20241223,090600,7600007804,1297,1281,1297,1281,211564
|
|
20241223,090500,7326557098,1287,1289,1298,1276,395274
|
|
20241223,090400,6816575570,1294,1286,1296,1283,468810
|
|
20241223,090300,6212157387,1286,1255,1290,1250,705015
|
|
20241223,090200,5310220737,1254,1270,1289,1241,692205
|
|
20241223,090100,4435722209,1273,1309,1323,1236,1345236
|
|
20241223,090000,2704107723,1319,1359,1370,1278,2007777
|