580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,183700,66443188423,1547,1547,1547,1547,6795
|
|
20241230,183600,66443188423,1547,1547,1547,1547,0
|
|
20241230,183500,66443188423,1547,1547,1547,1547,0
|
|
20241230,183400,66443188423,1547,1547,1547,1547,0
|
|
20241230,183300,66443188423,1547,1547,1547,1547,0
|
|
20241230,183200,66443188423,1547,1547,1547,1547,0
|
|
20241230,183100,66443188423,1547,1547,1547,1547,0
|
|
20241230,183000,66443188423,1547,1547,1547,1547,0
|
|
20241230,182900,66443188423,1547,1547,1547,1547,0
|
|
20241230,182800,66443188423,1547,1547,1547,1547,0
|
|
20241230,182700,66443188423,1547,1547,1547,1547,0
|
|
20241230,182600,66443188423,1547,1547,1547,1547,0
|
|
20241230,182500,66443188423,1547,1547,1547,1547,0
|
|
20241230,182400,66443188423,1547,1547,1547,1547,0
|
|
20241230,182300,66443188423,1547,1547,1547,1547,0
|
|
20241230,182200,66443188423,1547,1547,1547,1547,0
|
|
20241230,182100,66443188423,1547,1547,1547,1547,0
|
|
20241230,182000,66443188423,1547,1547,1547,1547,0
|
|
20241230,181900,66443188423,1547,1547,1547,1547,0
|
|
20241230,181800,66443188423,1547,1547,1547,1547,0
|
|
20241230,181700,66443188423,1547,1547,1547,1547,0
|
|
20241230,181600,66443188423,1547,1547,1547,1547,0
|
|
20241230,181500,66443188423,1547,1547,1547,1547,0
|
|
20241230,181400,66443188423,1547,1547,1547,1547,0
|
|
20241230,181300,66443188423,1547,1547,1547,1547,0
|
|
20241230,181200,66443188423,1547,1547,1547,1547,0
|
|
20241230,181100,66443188423,1547,1547,1547,1547,0
|
|
20241230,181000,66443188423,1547,1547,1547,1547,0
|
|
20241230,180900,66443188423,1547,1547,1547,1547,0
|
|
20241230,180800,66443188423,1547,1547,1547,1547,0
|
|
20241230,180700,66443188423,1547,1547,1547,1547,6795
|
|
20241230,180600,66443188423,1547,1547,1547,1547,0
|
|
20241230,180500,66443188423,1547,1547,1547,1547,0
|
|
20241230,180400,66443188423,1547,1547,1547,1547,0
|
|
20241230,180300,66443188423,1547,1547,1547,1547,0
|
|
20241230,180200,66443188423,1547,1547,1547,1547,0
|
|
20241230,180100,66443188423,1547,1547,1547,1547,0
|
|
20241230,180000,66443188423,1547,1547,1547,1547,0
|
|
20241230,175900,66443188423,1547,1547,1547,1547,0
|
|
20241230,175800,66443188423,1547,1547,1547,1547,0
|
|
20241230,175700,66443188423,1547,1547,1547,1547,0
|
|
20241230,175600,66443188423,1547,1547,1547,1547,0
|
|
20241230,175500,66443188423,1547,1547,1547,1547,0
|
|
20241230,175400,66443188423,1547,1547,1547,1547,0
|
|
20241230,175300,66443188423,1547,1547,1547,1547,0
|
|
20241230,175200,66443188423,1547,1547,1547,1547,0
|
|
20241230,175100,66443188423,1547,1547,1547,1547,0
|
|
20241230,175000,66443188423,1547,1547,1547,1547,0
|
|
20241230,174900,66443188423,1547,1547,1547,1547,0
|
|
20241230,174800,66443188423,1547,1547,1547,1547,0
|
|
20241230,174700,66443188423,1547,1547,1547,1547,0
|
|
20241230,174600,66443188423,1547,1547,1547,1547,0
|
|
20241230,174500,66443188423,1547,1547,1547,1547,0
|
|
20241230,174400,66443188423,1547,1547,1547,1547,0
|
|
20241230,174300,66443188423,1547,1547,1547,1547,0
|
|
20241230,174200,66443188423,1547,1547,1547,1547,0
|
|
20241230,174100,66443188423,1547,1547,1547,1547,0
|
|
20241230,174000,66443188423,1547,1547,1547,1547,0
|
|
20241230,173900,66443188423,1547,1547,1547,1547,0
|
|
20241230,173800,66443188423,1547,1547,1547,1547,0
|
|
20241230,173700,66443188423,1547,1547,1547,1547,6795
|
|
20241230,173600,66443188423,1547,1547,1547,1547,0
|
|
20241230,173500,66443188423,1547,1547,1547,1547,0
|
|
20241230,173400,66443188423,1547,1547,1547,1547,0
|
|
20241230,173300,66443188423,1547,1547,1547,1547,0
|
|
20241230,173200,66443188423,1547,1547,1547,1547,0
|
|
20241230,173100,66443188423,1547,1547,1547,1547,0
|
|
20241230,173000,66443188423,1547,1547,1547,1547,0
|
|
20241230,172900,66443188423,1547,1547,1547,1547,0
|
|
20241230,172800,66443188423,1547,1547,1547,1547,0
|
|
20241230,172700,66443188423,1547,1547,1547,1547,0
|
|
20241230,172600,66443188423,1547,1547,1547,1547,0
|
|
20241230,172500,66443188423,1547,1547,1547,1547,0
|
|
20241230,172400,66443188423,1547,1547,1547,1547,0
|
|
20241230,172300,66443188423,1547,1547,1547,1547,0
|
|
20241230,172200,66443188423,1547,1547,1547,1547,0
|
|
20241230,172100,66443188423,1547,1547,1547,1547,0
|
|
20241230,172000,66443188423,1547,1547,1547,1547,0
|
|
20241230,171900,66443188423,1547,1547,1547,1547,0
|
|
20241230,171800,66443188423,1547,1547,1547,1547,0
|
|
20241230,171700,66443188423,1547,1547,1547,1547,0
|
|
20241230,171600,66443188423,1547,1547,1547,1547,0
|
|
20241230,171500,66443188423,1547,1547,1547,1547,0
|
|
20241230,171400,66443188423,1547,1547,1547,1547,0
|
|
20241230,171300,66443188423,1547,1547,1547,1547,0
|
|
20241230,171200,66443188423,1547,1547,1547,1547,0
|
|
20241230,171100,66443188423,1547,1547,1547,1547,0
|
|
20241230,171000,66443188423,1547,1547,1547,1547,0
|
|
20241230,170900,66443188423,1547,1547,1547,1547,0
|
|
20241230,170800,66443188423,1547,1547,1547,1547,0
|
|
20241230,170700,66443188423,1547,1547,1547,1547,6795
|
|
20241230,170600,66443188423,1547,1547,1547,1547,0
|
|
20241230,170500,66443188423,1547,1547,1547,1547,0
|
|
20241230,170400,66443188423,1547,1547,1547,1547,0
|
|
20241230,170300,66443188423,1547,1547,1547,1547,0
|
|
20241230,170200,66443188423,1547,1547,1547,1547,0
|
|
20241230,170100,66443188423,1547,1547,1547,1547,0
|
|
20241230,170000,66443188423,1547,1547,1547,1547,0
|
|
20241230,165900,66443188423,1547,1547,1547,1547,0
|
|
20241230,165800,66443188423,1547,1547,1547,1547,0
|
|
20241230,165700,66443188423,1547,1547,1547,1547,0
|
|
20241230,165600,66443188423,1547,1547,1547,1547,0
|
|
20241230,165500,66443188423,1547,1547,1547,1547,0
|
|
20241230,165400,66443188423,1547,1547,1547,1547,0
|
|
20241230,165300,66443188423,1547,1547,1547,1547,0
|
|
20241230,165200,66443188423,1547,1547,1547,1547,0
|
|
20241230,165100,66443188423,1547,1547,1547,1547,0
|
|
20241230,165000,66443188423,1547,1547,1547,1547,0
|
|
20241230,164900,66443188423,1547,1547,1547,1547,0
|
|
20241230,164800,66443188423,1547,1547,1547,1547,0
|
|
20241230,164700,66443188423,1547,1547,1547,1547,0
|
|
20241230,164600,66443188423,1547,1547,1547,1547,0
|
|
20241230,164500,66443188423,1547,1547,1547,1547,0
|
|
20241230,164400,66443188423,1547,1547,1547,1547,0
|
|
20241230,164300,66443188423,1547,1547,1547,1547,0
|
|
20241230,164200,66443188423,1547,1547,1547,1547,0
|
|
20241230,164100,66443188423,1547,1547,1547,1547,0
|
|
20241230,164000,66443188423,1547,1547,1547,1547,0
|
|
20241230,163900,66443188423,1547,1547,1547,1547,0
|
|
20241230,163800,66443188423,1547,1547,1547,1547,0
|
|
20241230,163700,66443188423,1547,1547,1547,1547,6795
|
|
20241230,163600,66443188423,1547,1547,1547,1547,0
|
|
20241230,163500,66443188423,1547,1547,1547,1547,0
|
|
20241230,163400,66443188423,1547,1547,1547,1547,0
|
|
20241230,163300,66443188423,1547,1547,1547,1547,0
|
|
20241230,163200,66443188423,1547,1547,1547,1547,0
|
|
20241230,163100,66443188423,1547,1547,1547,1547,0
|
|
20241230,163000,66443188423,1547,1547,1547,1547,0
|
|
20241230,162900,66443188423,1547,1547,1547,1547,0
|
|
20241230,162800,66443188423,1547,1547,1547,1547,0
|
|
20241230,162700,66443188423,1547,1547,1547,1547,0
|
|
20241230,162600,66443188423,1547,1547,1547,1547,0
|
|
20241230,162500,66443188423,1547,1547,1547,1547,0
|
|
20241230,162400,66443188423,1547,1547,1547,1547,0
|
|
20241230,162300,66443188423,1547,1547,1547,1547,0
|
|
20241230,162200,66443188423,1547,1547,1547,1547,0
|
|
20241230,162100,66443188423,1547,1547,1547,1547,0
|
|
20241230,162000,66443188423,1547,1547,1547,1547,0
|
|
20241230,161900,66443188423,1547,1547,1547,1547,0
|
|
20241230,161800,66443188423,1547,1547,1547,1547,0
|
|
20241230,161700,66443188423,1547,1547,1547,1547,0
|
|
20241230,161600,66443188423,1547,1547,1547,1547,0
|
|
20241230,161500,66443188423,1547,1547,1547,1547,0
|
|
20241230,161400,66443188423,1547,1547,1547,1547,0
|
|
20241230,161300,66443188423,1547,1547,1547,1547,0
|
|
20241230,161200,66443188423,1547,1547,1547,1547,0
|
|
20241230,161100,66443188423,1547,1547,1547,1547,0
|
|
20241230,161000,66443188423,1547,1547,1547,1547,0
|
|
20241230,160900,66443188423,1547,1547,1547,1547,0
|
|
20241230,160800,66443188423,1547,1547,1547,1547,0
|
|
20241230,160700,66443188423,1547,1547,1547,1547,6795
|
|
20241230,160600,66443188423,1547,1547,1547,1547,0
|
|
20241230,160500,66443188423,1547,1547,1547,1547,0
|
|
20241230,160400,66443188423,1547,1547,1547,1547,0
|
|
20241230,160300,66443188423,1547,1547,1547,1547,0
|
|
20241230,160200,66443188423,1547,1547,1547,1547,0
|
|
20241230,160100,66443188423,1547,1547,1547,1547,0
|
|
20241230,160000,66443188423,1547,1547,1547,1547,0
|
|
20241230,155900,66443188423,1547,1547,1547,1547,0
|
|
20241230,155800,66443188423,1547,1547,1547,1547,0
|
|
20241230,155700,66443188423,1547,1547,1547,1547,0
|
|
20241230,155600,66443188423,1547,1547,1547,1547,0
|
|
20241230,155500,66443188423,1547,1547,1547,1547,0
|
|
20241230,155400,66443188423,1547,1547,1547,1547,0
|
|
20241230,155300,66443188423,1547,1547,1547,1547,0
|
|
20241230,155200,66443188423,1547,1547,1547,1547,0
|
|
20241230,155100,66443188423,1547,1547,1547,1547,0
|
|
20241230,155000,66443188423,1547,1547,1547,1547,0
|
|
20241230,154900,66443188423,1547,1547,1547,1547,0
|
|
20241230,154800,66443188423,1547,1547,1547,1547,0
|
|
20241230,154700,66443188423,1547,1547,1547,1547,0
|
|
20241230,154600,66443188423,1547,1547,1547,1547,0
|
|
20241230,154500,66443188423,1547,1547,1547,1547,0
|
|
20241230,154400,66443188423,1547,1547,1547,1547,0
|
|
20241230,154300,66443188423,1547,1547,1547,1547,0
|
|
20241230,154200,66443188423,1547,1547,1547,1547,0
|
|
20241230,154100,66443188423,1547,1547,1547,1547,0
|
|
20241230,154000,66443188423,1547,1547,1547,1547,0
|
|
20241230,153900,66443188423,1547,1547,1547,1547,0
|
|
20241230,153800,66443188423,1547,1547,1547,1547,0
|
|
20241230,153700,66443188423,1547,1547,1547,1547,6795
|
|
20241230,153600,66443188423,1547,1547,1547,1547,0
|
|
20241230,153500,66443188423,1547,1547,1547,1547,0
|
|
20241230,153400,66443188423,1547,1547,1547,1547,0
|
|
20241230,153300,66443188423,1547,1547,1547,1547,0
|
|
20241230,153200,66443188423,1547,1547,1547,1547,0
|
|
20241230,153100,66443188423,1547,1547,1547,1547,0
|
|
20241230,153000,66443188423,1547,1547,1547,1547,6795
|
|
20241230,152900,66432676558,1547,1547,1547,1547,0
|
|
20241230,152800,66432676558,1547,1547,1547,1547,0
|
|
20241230,152700,66432676558,1547,1547,1547,1547,0
|
|
20241230,152600,66432676558,1547,1547,1547,1547,0
|
|
20241230,152500,66432676558,1547,1547,1547,1547,0
|
|
20241230,152400,66432676558,1547,1547,1547,1547,0
|
|
20241230,152300,66432676558,1547,1547,1547,1547,0
|
|
20241230,152200,66432676558,1547,1547,1547,1547,0
|
|
20241230,152100,66432676558,1547,1547,1547,1547,0
|
|
20241230,152000,66432676558,1547,1547,1547,1547,0
|
|
20241230,151900,66432676558,1547,1547,1547,1547,145
|
|
20241230,151800,66432452243,1547,1547,1547,1547,1597
|
|
20241230,151700,66429981684,1547,1547,1547,1547,844
|
|
20241230,151600,66428676016,1547,1547,1547,1547,1403
|
|
20241230,151500,66426505575,1547,1547,1547,1547,123
|
|
20241230,151400,66426315294,1547,1547,1547,1547,1013
|
|
20241230,151300,66424748183,1547,1547,1547,1547,729
|
|
20241230,151200,66423620420,1547,1547,1547,1547,1178
|
|
20241230,151100,66421798054,1547,1547,1547,1547,115
|
|
20241230,151000,66421620149,1547,1547,1547,1547,2326
|
|
20241230,150900,66418021827,1547,1547,1547,1547,220
|
|
20241230,150800,66417681487,1547,1547,1547,1547,8732
|
|
20241230,150700,66404173083,1547,1547,1547,1547,3887
|
|
20241230,150600,66398159894,1547,1547,1547,1547,1317
|
|
20241230,150500,66396122495,1547,1547,1547,1547,16
|
|
20241230,150400,66396097743,1547,1547,1547,1547,5300
|
|
20241230,150300,66387898643,1547,1547,1547,1547,67
|
|
20241230,150200,66387794994,1547,1547,1547,1547,261
|
|
20241230,150100,66387391227,1547,1547,1547,1547,7474
|
|
20241230,150000,66375828949,1547,1547,1547,1547,419
|
|
20241230,145900,66375180756,1547,1547,1547,1547,1845
|
|
20241230,145800,66372326541,1547,1547,1547,1547,32
|
|
20241230,145700,66372277037,1547,1547,1547,1547,1
|
|
20241230,145600,66372275490,1547,1547,1547,1547,11979
|
|
20241230,145500,66353743977,1547,1547,1547,1547,635
|
|
20241230,145400,66352761632,1547,1547,1547,1547,1
|
|
20241230,145300,66352760085,1547,1547,1547,1547,5022
|
|
20241230,145200,66344991051,1547,1547,1547,1547,1846
|
|
20241230,145100,66342135289,1547,1547,1547,1547,3951
|
|
20241230,145000,66336023092,1547,1547,1547,1547,1118
|
|
20241230,144900,66334293546,1547,1547,1547,1547,26
|
|
20241230,144800,66334253324,1547,1547,1547,1547,2621
|
|
20241230,144700,66330198637,1547,1547,1547,1547,1647
|
|
20241230,144600,66327650728,1547,1547,1547,1547,93
|
|
20241230,144500,66327506857,1547,1547,1547,1547,7845
|
|
20241230,144400,66315370642,1547,1547,1547,1547,1272
|
|
20241230,144300,66313402858,1547,1547,1547,1547,1343
|
|
20241230,144200,66311325237,1547,1547,1547,1547,7097
|
|
20241230,144100,66300346178,1547,1547,1547,1547,22943
|
|
20241230,144000,66264853357,1547,1547,1547,1547,2266
|
|
20241230,143900,66261347855,1547,1547,1547,1547,641
|
|
20241230,143800,66260356228,1547,1547,1547,1547,3379
|
|
20241230,143700,66255128915,1547,1547,1547,1547,39
|
|
20241230,143600,66255068582,1547,1547,1547,1547,303
|
|
20241230,143500,66254599841,1547,1547,1547,1547,101
|
|
20241230,143400,66254443594,1547,1547,1547,1547,1879
|
|
20241230,143300,66251536781,1547,1547,1547,1547,515
|
|
20241230,143200,66250740076,1547,1547,1547,1547,5477
|
|
20241230,143100,66242267157,1547,1547,1547,1547,1852
|
|
20241230,143000,66239402113,1547,1547,1547,1547,290
|
|
20241230,142900,66238953483,1547,1547,1547,1547,3267
|
|
20241230,142800,66233899434,1547,1547,1547,1547,226
|
|
20241230,142700,66233549812,1547,1547,1547,1547,2533
|
|
20241230,142600,66229631261,1547,1547,1547,1547,2154
|
|
20241230,142500,66226299023,1547,1547,1547,1547,2110
|
|
20241230,142400,66223034853,1547,1547,1547,1547,2648
|
|
20241230,142300,66218938397,1547,1547,1547,1547,1359
|
|
20241230,142200,66216836024,1547,1547,1547,1547,108
|
|
20241230,142100,66216668948,1547,1547,1547,1547,2576
|
|
20241230,142000,66212683876,1547,1547,1547,1547,1433
|
|
20241230,141900,66210467025,1547,1547,1547,1547,6661
|
|
20241230,141800,66200162458,1547,1547,1547,1547,4189
|
|
20241230,141700,66193682075,1547,1547,1547,1547,5291
|
|
20241230,141600,66185496898,1547,1547,1547,1547,1940
|
|
20241230,141500,66182495718,1547,1547,1547,1547,2062
|
|
20241230,141400,66179305804,1547,1547,1547,1547,15823
|
|
20241230,141300,66154827623,1547,1547,1547,1547,64805
|
|
20241230,141200,66054574288,1547,1547,1547,1547,566
|
|
20241230,141100,66053698686,1547,1547,1547,1547,3504
|
|
20241230,141000,66048277998,1547,1547,1547,1547,3273
|
|
20241230,140900,66043214667,1547,1547,1547,1547,764
|
|
20241230,140800,66042032759,1547,1547,1547,1547,24986
|
|
20241230,140700,66003379417,1547,1547,1547,1547,463469
|
|
20241230,140600,65286392874,1547,1547,1547,1547,853
|
|
20241230,140500,65285073283,1547,1547,1547,1547,40069
|
|
20241230,140400,65223086540,1547,1547,1547,1547,3517
|
|
20241230,140300,65217645741,1547,1547,1547,1547,21490
|
|
20241230,140200,65184400711,1547,1547,1547,1547,21716
|
|
20241230,140100,65150806059,1547,1547,1547,1547,55430
|
|
20241230,140000,65065055849,1547,1547,1547,1547,232113
|
|
20241230,135900,64705977038,1547,1547,1547,1547,198832
|
|
20241230,135800,64398383934,1547,1547,1547,1547,13003
|
|
20241230,135700,64378268293,1547,1547,1547,1547,98528
|
|
20241230,135600,64225845477,1547,1547,1547,1547,195151
|
|
20241230,135500,63923946880,1547,1547,1547,1547,17214
|
|
20241230,135400,63897316822,1547,1547,1547,1547,18499
|
|
20241230,135300,63868698869,1547,1547,1547,1547,21574
|
|
20241230,135200,63835323891,1547,1547,1547,1547,798
|
|
20241230,135100,63834089385,1547,1547,1547,1547,6277
|
|
20241230,135000,63824378866,1547,1547,1547,1547,12428
|
|
20241230,134900,63805152750,1547,1547,1547,1547,476
|
|
20241230,134800,63804416378,1547,1547,1547,1547,8851
|
|
20241230,134700,63790723881,1547,1547,1547,1547,2929
|
|
20241230,134600,63786192718,1547,1547,1547,1547,11304
|
|
20241230,134500,63768705430,1547,1547,1547,1547,6911
|
|
20241230,134400,63758014113,1547,1547,1547,1547,6658
|
|
20241230,134300,63747714187,1547,1547,1547,1547,16735
|
|
20241230,134200,63721825142,1547,1547,1547,1547,14943
|
|
20241230,134100,63698708321,1547,1547,1547,1547,11479
|
|
20241230,134000,63680950308,1547,1547,1547,1547,14843
|
|
20241230,133900,63657988187,1547,1547,1547,1547,7681
|
|
20241230,133800,63646105680,1547,1547,1547,1547,2033
|
|
20241230,133700,63642960629,1547,1547,1547,1547,13198
|
|
20241230,133600,63622543323,1547,1547,1547,1547,20355
|
|
20241230,133500,63591054138,1547,1547,1547,1547,27052
|
|
20241230,133400,63549204694,1547,1547,1547,1547,7619
|
|
20241230,133300,63537418101,1547,1547,1547,1547,10781
|
|
20241230,133200,63520739894,1547,1547,1547,1547,75099
|
|
20241230,133100,63404561741,1547,1525,1547,1524,1659610
|
|
20241230,133000,60840053497,1525,1518,1527,1517,52483
|
|
20241230,132900,60760095642,1518,1522,1523,1518,49166
|
|
20241230,132800,60685335539,1523,1511,1527,1509,220562
|
|
20241230,132700,60350130046,1510,1511,1513,1509,15408
|
|
20241230,132600,60326866089,1511,1511,1513,1510,6397
|
|
20241230,132500,60317195923,1511,1510,1511,1509,11158
|
|
20241230,132400,60300343418,1510,1510,1512,1510,14282
|
|
20241230,132300,60278773789,1511,1513,1513,1511,19353
|
|
20241230,132200,60249505364,1513,1511,1514,1509,41906
|
|
20241230,132100,60186114331,1510,1507,1512,1507,37912
|
|
20241230,132000,60128873609,1508,1504,1508,1504,11541
|
|
20241230,131900,60111490533,1504,1503,1507,1502,8684
|
|
20241230,131800,60098436247,1506,1502,1508,1502,29694
|
|
20241230,131700,60053759576,1503,1502,1505,1502,10434
|
|
20241230,131600,60038081091,1501,1502,1503,1501,23494
|
|
20241230,131500,60002800667,1503,1506,1506,1502,11582
|
|
20241230,131400,59985383132,1506,1502,1506,1502,8301
|
|
20241230,131300,59972907865,1503,1502,1504,1501,21156
|
|
20241230,131200,59941122298,1501,1502,1502,1500,30682
|
|
20241230,131100,59895075984,1502,1505,1506,1502,29504
|
|
20241230,131000,59850710190,1506,1505,1507,1504,22257
|
|
20241230,130900,59817195548,1505,1503,1508,1500,93696
|
|
20241230,130800,59676497188,1503,1508,1509,1502,111906
|
|
20241230,130700,59508126936,1508,1508,1510,1507,16969
|
|
20241230,130600,59482532187,1508,1510,1510,1507,18482
|
|
20241230,130500,59454651287,1510,1510,1513,1507,31566
|
|
20241230,130400,59407017029,1509,1513,1514,1509,21164
|
|
20241230,130300,59375023201,1513,1519,1519,1513,21473
|
|
20241230,130200,59342488285,1519,1515,1520,1513,51343
|
|
20241230,130100,59264548347,1515,1513,1515,1510,29939
|
|
20241230,130000,59219246171,1513,1509,1514,1506,26926
|
|
20241230,125900,59178619851,1507,1513,1513,1506,52789
|
|
20241230,125800,59098963466,1513,1514,1514,1511,8193
|
|
20241230,125700,59086571637,1513,1512,1516,1510,57746
|
|
20241230,125600,58999276491,1510,1518,1519,1510,48003
|
|
20241230,125500,58926539847,1518,1509,1519,1509,32862
|
|
20241230,125400,58876769682,1510,1513,1513,1510,32070
|
|
20241230,125300,58828292667,1513,1507,1513,1507,43831
|
|
20241230,125200,58762120815,1506,1507,1508,1505,17483
|
|
20241230,125100,58735789583,1506,1509,1510,1506,15984
|
|
20241230,125000,58711696089,1509,1506,1509,1505,17627
|
|
20241230,124900,58685113260,1505,1507,1508,1504,21700
|
|
20241230,124800,58652450984,1507,1510,1510,1507,14938
|
|
20241230,124700,58629925290,1510,1511,1512,1508,35199
|
|
20241230,124600,58576778755,1510,1511,1514,1508,33142
|
|
20241230,124500,58526747885,1514,1507,1514,1507,18388
|
|
20241230,124400,58498988687,1507,1502,1510,1502,45865
|
|
20241230,124300,58429989085,1504,1510,1510,1502,59191
|
|
20241230,124200,58340892470,1509,1513,1513,1509,26606
|
|
20241230,124100,58300717122,1513,1511,1513,1508,24556
|
|
20241230,124000,58263631864,1511,1518,1518,1509,27242
|
|
20241230,123900,58222431996,1516,1519,1523,1514,84562
|
|
20241230,123800,58093948802,1518,1509,1518,1509,73283
|
|
20241230,123700,57983013486,1509,1506,1509,1505,30965
|
|
20241230,123600,57936380127,1506,1509,1510,1506,12753
|
|
20241230,123500,57917162437,1509,1507,1510,1506,7633
|
|
20241230,123400,57905652233,1508,1512,1514,1506,30164
|
|
20241230,123300,57860083461,1512,1514,1515,1511,16225
|
|
20241230,123200,57835523280,1515,1507,1515,1507,46457
|
|
20241230,123100,57765326574,1507,1505,1507,1503,26928
|
|
20241230,123000,57724803906,1504,1512,1512,1504,27788
|
|
20241230,122900,57682885042,1510,1513,1513,1510,30557
|
|
20241230,122800,57636698958,1513,1515,1516,1512,18406
|
|
20241230,122700,57608838607,1515,1515,1516,1513,14923
|
|
20241230,122600,57586230572,1515,1512,1519,1511,47266
|
|
20241230,122500,57514635797,1511,1511,1512,1507,24170
|
|
20241230,122400,57478129524,1511,1513,1513,1510,49477
|
|
20241230,122300,57403388644,1513,1511,1516,1511,16678
|
|
20241230,122200,57378156566,1512,1518,1518,1511,39688
|
|
20241230,122100,57318076476,1518,1517,1519,1513,36905
|
|
20241230,122000,57262107512,1517,1522,1525,1517,100844
|
|
20241230,121900,57108630439,1523,1516,1524,1515,91410
|
|
20241230,121800,56969640337,1516,1518,1520,1513,99530
|
|
20241230,121700,56818643567,1518,1513,1519,1513,104754
|
|
20241230,121600,56659931543,1513,1504,1513,1503,77758
|
|
20241230,121500,56542640044,1505,1500,1505,1497,85061
|
|
20241230,121400,56414997400,1499,1499,1502,1498,41180
|
|
20241230,121300,56353243399,1498,1502,1502,1498,29763
|
|
20241230,121200,56308591968,1502,1503,1505,1500,36652
|
|
20241230,121100,56253511921,1504,1503,1509,1501,115362
|
|
20241230,121000,56079841620,1501,1497,1503,1496,72411
|
|
20241230,120900,55971273406,1497,1496,1497,1491,208076
|
|
20241230,120800,55660290458,1497,1503,1503,1496,203735
|
|
20241230,120700,55354845512,1504,1502,1507,1502,60250
|
|
20241230,120600,55264199426,1502,1506,1508,1500,267761
|
|
20241230,120500,54862180850,1506,1508,1510,1500,335296
|
|
20241230,120400,54358159873,1510,1507,1510,1506,45609
|
|
20241230,120300,54289406916,1507,1513,1514,1507,59643
|
|
20241230,120200,54199361260,1510,1517,1517,1507,87132
|
|
20241230,120100,54067676988,1515,1513,1518,1512,61377
|
|
20241230,120000,53974706133,1512,1512,1518,1512,72985
|
|
20241230,115900,53864266069,1513,1516,1518,1512,53166
|
|
20241230,115800,53783761656,1518,1511,1519,1510,66307
|
|
20241230,115700,53683300530,1511,1511,1513,1509,63754
|
|
20241230,115600,53586985493,1512,1516,1518,1510,37265
|
|
20241230,115500,53530528745,1517,1510,1519,1509,69567
|
|
20241230,115400,53425141605,1509,1506,1514,1506,67036
|
|
20241230,115300,53323903918,1506,1514,1514,1505,217615
|
|
20241230,115200,52995485318,1513,1512,1515,1511,65428
|
|
20241230,115100,52896471011,1512,1517,1523,1511,142063
|
|
20241230,115000,52680782880,1518,1516,1518,1515,61946
|
|
20241230,114900,52586806987,1516,1511,1519,1509,142456
|
|
20241230,114800,52371073669,1511,1505,1515,1504,108774
|
|
20241230,114700,52206678673,1503,1516,1517,1503,320718
|
|
20241230,114600,51722149306,1515,1516,1517,1513,53317
|
|
20241230,114500,51641367486,1513,1517,1520,1511,108248
|
|
20241230,114400,51477420291,1518,1513,1520,1511,178258
|
|
20241230,114300,51207729659,1513,1525,1530,1512,230499
|
|
20241230,114200,50856935989,1526,1520,1526,1520,64094
|
|
20241230,114100,50759268115,1523,1522,1525,1515,109944
|
|
20241230,114000,50592283267,1522,1529,1529,1519,102301
|
|
20241230,113900,50436403525,1529,1521,1529,1519,119934
|
|
20241230,113800,50253685947,1522,1518,1528,1517,111230
|
|
20241230,113700,50084377066,1517,1520,1527,1512,256108
|
|
20241230,113600,49695652230,1515,1510,1529,1508,294101
|
|
20241230,113500,49248717562,1508,1516,1520,1508,411936
|
|
20241230,113400,48624969710,1510,1547,1547,1508,1233776
|
|
20241230,113300,46723905019,1547,1547,1547,1547,14890
|
|
20241230,113200,46700870189,1547,1547,1547,1547,18060
|
|
20241230,113100,46672931369,1547,1547,1547,1547,5906
|
|
20241230,113000,46663794787,1547,1547,1547,1547,70160
|
|
20241230,112900,46555257267,1547,1547,1547,1547,25533
|
|
20241230,112800,46515757716,1547,1547,1547,1547,4228
|
|
20241230,112700,46509217000,1547,1547,1547,1547,82760
|
|
20241230,112600,46381187280,1547,1547,1547,1547,56296
|
|
20241230,112500,46294097368,1547,1547,1547,1547,15591
|
|
20241230,112400,46269978091,1547,1547,1547,1547,23639
|
|
20241230,112300,46233408558,1547,1547,1547,1547,23429
|
|
20241230,112200,46197163895,1547,1547,1547,1547,49811
|
|
20241230,112100,46120106278,1547,1547,1547,1547,55310
|
|
20241230,112000,46034541708,1547,1528,1547,1527,280386
|
|
20241230,111900,45601955331,1527,1547,1547,1527,834667
|
|
20241230,111800,44313545202,1547,1547,1547,1547,120868
|
|
20241230,111700,44126562406,1547,1545,1547,1543,547036
|
|
20241230,111600,43280353882,1543,1547,1547,1516,2689316
|
|
20241230,111500,39125090375,1547,1514,1547,1477,6310607
|
|
20241230,111400,29398700694,1514,1499,1515,1498,304845
|
|
20241230,111300,28938509721,1501,1493,1510,1492,465517
|
|
20241230,111200,28240380056,1493,1473,1496,1473,392515
|
|
20241230,111100,27655957694,1475,1475,1481,1472,110282
|
|
20241230,111000,27493250802,1473,1481,1483,1473,156439
|
|
20241230,110900,27262150965,1480,1490,1491,1470,239924
|
|
20241230,110800,26907066020,1490,1478,1492,1477,375686
|
|
20241230,110700,26348865967,1478,1487,1487,1472,246413
|
|
20241230,110600,25984241774,1486,1498,1498,1480,372697
|
|
20241230,110500,25429566696,1497,1507,1509,1485,382348
|
|
20241230,110400,24856525866,1507,1514,1518,1506,321114
|
|
20241230,110300,24371464605,1514,1488,1528,1488,1111679
|
|
20241230,110200,22691991372,1493,1488,1498,1480,474011
|
|
20241230,110100,21986019470,1488,1486,1494,1484,339663
|
|
20241230,110000,21480682151,1477,1477,1477,1477,0
|
|
20241230,105900,21480682151,1477,1460,1477,1459,350531
|
|
20241230,105800,20965022894,1460,1461,1463,1453,148549
|
|
20241230,105700,20748305076,1461,1457,1468,1447,249719
|
|
20241230,105600,20384523417,1459,1467,1472,1438,463973
|
|
20241230,105500,19709257577,1472,1468,1474,1465,368775
|
|
20241230,105400,19167125285,1468,1452,1473,1451,535239
|
|
20241230,105300,18382313955,1452,1436,1465,1435,519571
|
|
20241230,105200,17624916281,1436,1436,1467,1433,829954
|
|
20241230,105100,16423309753,1438,1411,1445,1411,612325
|
|
20241230,105000,15544378901,1414,1402,1418,1395,457139
|
|
20241230,104900,14900849121,1402,1387,1440,1387,966526
|
|
20241230,104800,13542102710,1387,1351,1392,1351,709783
|
|
20241230,104700,12564322139,1355,1359,1361,1351,257531
|
|
20241230,104600,12215592716,1359,1356,1368,1349,366652
|
|
20241230,104500,11717686702,1359,1343,1364,1343,734997
|
|
20241230,104400,10724395783,1334,1334,1334,1334,0
|
|
20241230,104300,10724395783,1334,1328,1334,1326,243914
|
|
20241230,104200,10399913633,1327,1311,1327,1310,426799
|
|
20241230,104100,9837065318,1310,1309,1315,1302,218035
|
|
20241230,104000,9551427535,1308,1296,1309,1292,198700
|
|
20241230,103900,9293218711,1295,1289,1298,1288,52026
|
|
20241230,103800,9225930017,1289,1278,1292,1278,90384
|
|
20241230,103700,9109519094,1281,1278,1281,1272,24914
|
|
20241230,103600,9077733156,1278,1275,1279,1272,16235
|
|
20241230,103500,9057010852,1275,1277,1278,1270,16547
|
|
20241230,103400,9035943160,1277,1267,1279,1267,27693
|
|
20241230,103300,9000598229,1268,1267,1278,1265,16296
|
|
20241230,103200,8979889260,1268,1274,1274,1268,13505
|
|
20241230,103100,8962722392,1272,1262,1283,1261,54288
|
|
20241230,103000,8893618670,1261,1259,1262,1259,4072
|
|
20241230,102900,8888485796,1260,1260,1262,1259,4206
|
|
20241230,102800,8883188422,1262,1257,1266,1256,15816
|
|
20241230,102700,8863282440,1258,1254,1258,1252,22170
|
|
20241230,102600,8835481145,1254,1253,1254,1252,6434
|
|
20241230,102500,8827422650,1253,1258,1259,1251,41146
|
|
20241230,102400,8775821361,1257,1253,1259,1253,36864
|
|
20241230,102300,8729554492,1252,1258,1258,1251,30274
|
|
20241230,102200,8691614041,1258,1264,1264,1257,44488
|
|
20241230,102100,8635551747,1264,1269,1270,1264,41785
|
|
20241230,102000,8582622009,1269,1266,1269,1265,22263
|
|
20241230,101900,8554407787,1265,1262,1268,1262,28662
|
|
20241230,101800,8518163879,1262,1260,1264,1259,43178
|
|
20241230,101700,8463643069,1259,1265,1265,1259,25861
|
|
20241230,101600,8431007554,1261,1257,1264,1255,61022
|
|
20241230,101500,8354156422,1257,1265,1265,1255,67441
|
|
20241230,101400,8269141677,1265,1272,1272,1265,75974
|
|
20241230,101300,8172777978,1272,1274,1274,1269,20786
|
|
20241230,101200,8146353369,1272,1276,1276,1269,22739
|
|
20241230,101100,8117405849,1275,1274,1277,1268,24680
|
|
20241230,101000,8085957580,1273,1269,1273,1268,23385
|
|
20241230,100900,8056251442,1269,1274,1275,1267,55403
|
|
20241230,100800,7985836750,1274,1274,1277,1272,45344
|
|
20241230,100700,7928041367,1275,1288,1288,1274,88943
|
|
20241230,100600,7814254375,1289,1285,1289,1283,15785
|
|
20241230,100500,7793953162,1283,1282,1288,1281,30070
|
|
20241230,100400,7755334694,1281,1290,1290,1281,56396
|
|
20241230,100300,7682828533,1290,1289,1292,1287,23377
|
|
20241230,100200,7652657582,1292,1293,1297,1289,44987
|
|
20241230,100100,7594487251,1293,1292,1297,1284,76594
|
|
20241230,100000,7495571061,1292,1296,1317,1283,387111
|
|
20241230,095900,6991688987,1296,1284,1300,1281,212606
|
|
20241230,095800,6717210201,1284,1279,1289,1278,65403
|
|
20241230,095700,6633219342,1278,1279,1282,1273,19352
|
|
20241230,095600,6608511841,1280,1277,1286,1276,35593
|
|
20241230,095500,6562860949,1277,1276,1280,1271,35168
|
|
20241230,095400,6518052952,1280,1278,1280,1273,17105
|
|
20241230,095300,6496230718,1278,1282,1282,1277,6976
|
|
20241230,095200,6487310194,1282,1274,1290,1273,65032
|
|
20241230,095100,6403983422,1274,1273,1275,1270,23635
|
|
20241230,095000,6373923216,1272,1283,1283,1270,54378
|
|
20241230,094900,6304523725,1283,1287,1292,1280,28369
|
|
20241230,094800,6268129613,1290,1286,1295,1282,176992
|
|
20241230,094700,6039879114,1286,1284,1288,1278,94784
|
|
20241230,094600,5918149971,1284,1274,1284,1268,170948
|
|
20241230,094500,5699611878,1273,1269,1275,1265,35892
|
|
20241230,094400,5653997433,1269,1266,1274,1264,87774
|
|
20241230,094300,5542655020,1266,1277,1277,1253,143046
|
|
20241230,094200,5361789347,1277,1279,1289,1272,165628
|
|
20241230,094100,5149806555,1279,1279,1311,1272,678994
|
|
20241230,094000,4271472032,1279,1255,1280,1253,253929
|
|
20241230,093900,3950792946,1255,1252,1255,1252,8166
|
|
20241230,093800,3940553963,1252,1250,1254,1247,24970
|
|
20241230,093700,3909296476,1250,1246,1252,1245,7039
|
|
20241230,093600,3900507198,1246,1245,1249,1245,10929
|
|
20241230,093500,3886895490,1245,1249,1250,1245,22084
|
|
20241230,093400,3859336839,1250,1253,1253,1244,46337
|
|
20241230,093300,3801498768,1252,1257,1259,1251,64270
|
|
20241230,093200,3720781453,1258,1251,1259,1250,101630
|
|
20241230,093100,3593278856,1250,1248,1251,1248,38143
|
|
20241230,093000,3545600395,1249,1244,1249,1243,11500
|
|
20241230,092900,3531280797,1245,1252,1252,1244,23395
|
|
20241230,092800,3502104631,1250,1240,1252,1240,70098
|
|
20241230,092700,3414790641,1241,1243,1243,1240,13902
|
|
20241230,092600,3397539377,1241,1243,1244,1241,3945
|
|
20241230,092500,3392639701,1243,1245,1245,1241,6716
|
|
20241230,092400,3384289254,1245,1246,1247,1240,34141
|
|
20241230,092300,3341848741,1248,1252,1252,1247,15232
|
|
20241230,092200,3322837710,1250,1250,1253,1247,40847
|
|
20241230,092100,3271749483,1252,1243,1254,1240,82026
|
|
20241230,092000,3169362991,1243,1241,1244,1237,13647
|
|
20241230,091900,3152410479,1241,1237,1242,1237,5314
|
|
20241230,091800,3145827236,1237,1246,1246,1237,14959
|
|
20241230,091700,3127290939,1247,1229,1247,1228,38279
|
|
20241230,091600,3079936099,1229,1237,1237,1228,72015
|
|
20241230,091500,2991174477,1237,1243,1245,1237,36241
|
|
20241230,091400,2946181859,1244,1250,1252,1244,28314
|
|
20241230,091300,2910790510,1250,1250,1253,1246,30634
|
|
20241230,091200,2872467999,1248,1237,1251,1237,23368
|
|
20241230,091100,2843412580,1238,1240,1241,1235,29553
|
|
20241230,091000,2806842787,1241,1256,1256,1240,57538
|
|
20241230,090900,2734972173,1249,1244,1257,1244,105530
|
|
20241230,090800,2602860813,1244,1231,1245,1222,91610
|
|
20241230,090700,2490069470,1231,1242,1242,1230,136356
|
|
20241230,090600,2321407380,1242,1249,1253,1242,71028
|
|
20241230,090500,2232918212,1250,1248,1254,1245,90948
|
|
20241230,090400,2119318417,1247,1255,1255,1247,85568
|
|
20241230,090300,2012359421,1251,1250,1260,1250,146439
|
|
20241230,090200,1828456368,1251,1264,1272,1233,260972
|
|
20241230,090100,1502519808,1262,1290,1299,1243,553550
|
|
20241230,090000,792315302,1294,1213,1298,1211,621671
|