590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,184700,9471572650,1703,1703,1703,1703,60728
|
|
20241209,184600,9471572650,1703,1703,1703,1703,0
|
|
20241209,184500,9471572650,1703,1703,1703,1703,0
|
|
20241209,184400,9471572650,1703,1703,1703,1703,0
|
|
20241209,184300,9471572650,1703,1703,1703,1703,0
|
|
20241209,184200,9471572650,1703,1703,1703,1703,0
|
|
20241209,184100,9471572650,1703,1703,1703,1703,0
|
|
20241209,184000,9471572650,1703,1703,1703,1703,0
|
|
20241209,183900,9471572650,1703,1703,1703,1703,0
|
|
20241209,183800,9471572650,1703,1703,1703,1703,0
|
|
20241209,183700,9471572650,1703,1703,1703,1703,0
|
|
20241209,183600,9471572650,1703,1703,1703,1703,0
|
|
20241209,183500,9471572650,1703,1703,1703,1703,0
|
|
20241209,183400,9471572650,1703,1703,1703,1703,0
|
|
20241209,183300,9471572650,1703,1703,1703,1703,0
|
|
20241209,183200,9471572650,1703,1703,1703,1703,0
|
|
20241209,183100,9471572650,1703,1703,1703,1703,0
|
|
20241209,183000,9471572650,1703,1703,1703,1703,0
|
|
20241209,182900,9471572650,1703,1703,1703,1703,0
|
|
20241209,182800,9471572650,1703,1703,1703,1703,0
|
|
20241209,182700,9471572650,1703,1703,1703,1703,0
|
|
20241209,182600,9471572650,1703,1703,1703,1703,0
|
|
20241209,182500,9471572650,1703,1703,1703,1703,0
|
|
20241209,182400,9471572650,1703,1703,1703,1703,0
|
|
20241209,182300,9471572650,1703,1703,1703,1703,0
|
|
20241209,182200,9471572650,1703,1703,1703,1703,0
|
|
20241209,182100,9471572650,1703,1703,1703,1703,0
|
|
20241209,182000,9471572650,1703,1703,1703,1703,0
|
|
20241209,181900,9471572650,1703,1703,1703,1703,0
|
|
20241209,181800,9471572650,1703,1703,1703,1703,0
|
|
20241209,181700,9471572650,1703,1703,1703,1703,60728
|
|
20241209,181600,9471572650,1703,1703,1703,1703,0
|
|
20241209,181500,9471572650,1703,1703,1703,1703,0
|
|
20241209,181400,9471572650,1703,1703,1703,1703,0
|
|
20241209,181300,9471572650,1703,1703,1703,1703,0
|
|
20241209,181200,9471572650,1703,1703,1703,1703,0
|
|
20241209,181100,9471572650,1703,1703,1703,1703,0
|
|
20241209,181000,9471572650,1703,1703,1703,1703,0
|
|
20241209,180900,9471572650,1703,1703,1703,1703,0
|
|
20241209,180800,9471572650,1703,1703,1703,1703,0
|
|
20241209,180700,9471572650,1703,1703,1703,1703,0
|
|
20241209,180600,9471572650,1703,1703,1703,1703,0
|
|
20241209,180500,9471572650,1703,1703,1703,1703,0
|
|
20241209,180400,9471572650,1703,1703,1703,1703,0
|
|
20241209,180300,9471572650,1703,1703,1703,1703,0
|
|
20241209,180200,9471572650,1703,1703,1703,1703,0
|
|
20241209,180100,9471572650,1703,1703,1703,1703,0
|
|
20241209,180000,9471572650,1703,1703,1703,1703,0
|
|
20241209,175900,9471572650,1703,1703,1703,1703,0
|
|
20241209,175800,9471572650,1703,1703,1703,1703,0
|
|
20241209,175700,9471572650,1703,1703,1703,1703,0
|
|
20241209,175600,9471572650,1703,1703,1703,1703,0
|
|
20241209,175500,9471572650,1703,1703,1703,1703,0
|
|
20241209,175400,9471572650,1703,1703,1703,1703,0
|
|
20241209,175300,9471572650,1703,1703,1703,1703,0
|
|
20241209,175200,9471572650,1703,1703,1703,1703,0
|
|
20241209,175100,9471572650,1703,1703,1703,1703,0
|
|
20241209,175000,9471572650,1703,1703,1703,1703,0
|
|
20241209,174900,9471572650,1703,1703,1703,1703,0
|
|
20241209,174800,9471572650,1703,1703,1703,1703,0
|
|
20241209,174700,9471572650,1703,1703,1703,1703,60728
|
|
20241209,174600,9471572650,1703,1703,1703,1703,0
|
|
20241209,174500,9471572650,1703,1703,1703,1703,0
|
|
20241209,174400,9471572650,1703,1703,1703,1703,0
|
|
20241209,174300,9471572650,1703,1703,1703,1703,0
|
|
20241209,174200,9471572650,1703,1703,1703,1703,0
|
|
20241209,174100,9471572650,1703,1703,1703,1703,0
|
|
20241209,174000,9471572650,1703,1703,1703,1703,0
|
|
20241209,173900,9471572650,1703,1703,1703,1703,0
|
|
20241209,173800,9471572650,1703,1703,1703,1703,0
|
|
20241209,173700,9471572650,1703,1703,1703,1703,0
|
|
20241209,173600,9471572650,1703,1703,1703,1703,0
|
|
20241209,173500,9471572650,1703,1703,1703,1703,0
|
|
20241209,173400,9471572650,1703,1703,1703,1703,0
|
|
20241209,173300,9471572650,1703,1703,1703,1703,0
|
|
20241209,173200,9471572650,1703,1703,1703,1703,0
|
|
20241209,173100,9471572650,1703,1703,1703,1703,0
|
|
20241209,173000,9471572650,1703,1703,1703,1703,0
|
|
20241209,172900,9471572650,1703,1703,1703,1703,0
|
|
20241209,172800,9471572650,1703,1703,1703,1703,0
|
|
20241209,172700,9471572650,1703,1703,1703,1703,0
|
|
20241209,172600,9471572650,1703,1703,1703,1703,0
|
|
20241209,172500,9471572650,1703,1703,1703,1703,0
|
|
20241209,172400,9471572650,1703,1703,1703,1703,0
|
|
20241209,172300,9471572650,1703,1703,1703,1703,0
|
|
20241209,172200,9471572650,1703,1703,1703,1703,0
|
|
20241209,172100,9471572650,1703,1703,1703,1703,0
|
|
20241209,172000,9471572650,1703,1703,1703,1703,0
|
|
20241209,171900,9471572650,1703,1703,1703,1703,0
|
|
20241209,171800,9471572650,1703,1703,1703,1703,0
|
|
20241209,171700,9471572650,1703,1703,1703,1703,60728
|
|
20241209,171600,9471572650,1703,1703,1703,1703,0
|
|
20241209,171500,9471572650,1703,1703,1703,1703,0
|
|
20241209,171400,9471572650,1703,1703,1703,1703,0
|
|
20241209,171300,9471572650,1703,1703,1703,1703,0
|
|
20241209,171200,9471572650,1703,1703,1703,1703,0
|
|
20241209,171100,9471572650,1703,1703,1703,1703,0
|
|
20241209,171000,9471572650,1703,1703,1703,1703,0
|
|
20241209,170900,9471572650,1703,1703,1703,1703,0
|
|
20241209,170800,9471572650,1703,1703,1703,1703,0
|
|
20241209,170700,9471572650,1703,1703,1703,1703,0
|
|
20241209,170600,9471572650,1703,1703,1703,1703,0
|
|
20241209,170500,9471572650,1703,1703,1703,1703,0
|
|
20241209,170400,9471572650,1703,1703,1703,1703,0
|
|
20241209,170300,9471572650,1703,1703,1703,1703,0
|
|
20241209,170200,9471572650,1703,1703,1703,1703,0
|
|
20241209,170100,9471572650,1703,1703,1703,1703,0
|
|
20241209,170000,9471572650,1703,1703,1703,1703,0
|
|
20241209,165900,9471572650,1703,1703,1703,1703,0
|
|
20241209,165800,9471572650,1703,1703,1703,1703,0
|
|
20241209,165700,9471572650,1703,1703,1703,1703,0
|
|
20241209,165600,9471572650,1703,1703,1703,1703,0
|
|
20241209,165500,9471572650,1703,1703,1703,1703,0
|
|
20241209,165400,9471572650,1703,1703,1703,1703,0
|
|
20241209,165300,9471572650,1703,1703,1703,1703,0
|
|
20241209,165200,9471572650,1703,1703,1703,1703,0
|
|
20241209,165100,9471572650,1703,1703,1703,1703,0
|
|
20241209,165000,9471572650,1703,1703,1703,1703,0
|
|
20241209,164900,9471572650,1703,1703,1703,1703,0
|
|
20241209,164800,9471572650,1703,1703,1703,1703,0
|
|
20241209,164700,9471572650,1703,1703,1703,1703,60728
|
|
20241209,164600,9471572650,1703,1703,1703,1703,0
|
|
20241209,164500,9471572650,1703,1703,1703,1703,0
|
|
20241209,164400,9471572650,1703,1703,1703,1703,0
|
|
20241209,164300,9471572650,1703,1703,1703,1703,0
|
|
20241209,164200,9471572650,1703,1703,1703,1703,0
|
|
20241209,164100,9471572650,1703,1703,1703,1703,0
|
|
20241209,164000,9471572650,1703,1703,1703,1703,0
|
|
20241209,163900,9471572650,1703,1703,1703,1703,0
|
|
20241209,163800,9471572650,1703,1703,1703,1703,0
|
|
20241209,163700,9471572650,1703,1703,1703,1703,0
|
|
20241209,163600,9471572650,1703,1703,1703,1703,0
|
|
20241209,163500,9471572650,1703,1703,1703,1703,0
|
|
20241209,163400,9471572650,1703,1703,1703,1703,0
|
|
20241209,163300,9471572650,1703,1703,1703,1703,0
|
|
20241209,163200,9471572650,1703,1703,1703,1703,0
|
|
20241209,163100,9471572650,1703,1703,1703,1703,0
|
|
20241209,163000,9471572650,1703,1703,1703,1703,0
|
|
20241209,162900,9471572650,1703,1703,1703,1703,0
|
|
20241209,162800,9471572650,1703,1703,1703,1703,0
|
|
20241209,162700,9471572650,1703,1703,1703,1703,0
|
|
20241209,162600,9471572650,1703,1703,1703,1703,0
|
|
20241209,162500,9471572650,1703,1703,1703,1703,0
|
|
20241209,162400,9471572650,1703,1703,1703,1703,0
|
|
20241209,162300,9471572650,1703,1703,1703,1703,0
|
|
20241209,162200,9471572650,1703,1703,1703,1703,0
|
|
20241209,162100,9471572650,1703,1703,1703,1703,0
|
|
20241209,162000,9471572650,1703,1703,1703,1703,0
|
|
20241209,161900,9471572650,1703,1703,1703,1703,0
|
|
20241209,161800,9471572650,1703,1703,1703,1703,0
|
|
20241209,161700,9471572650,1703,1703,1703,1703,60728
|
|
20241209,161600,9471572650,1703,1703,1703,1703,0
|
|
20241209,161500,9471572650,1703,1703,1703,1703,0
|
|
20241209,161400,9471572650,1703,1703,1703,1703,0
|
|
20241209,161300,9471572650,1703,1703,1703,1703,0
|
|
20241209,161200,9471572650,1703,1703,1703,1703,0
|
|
20241209,161100,9471572650,1703,1703,1703,1703,0
|
|
20241209,161000,9471572650,1703,1703,1703,1703,0
|
|
20241209,160900,9471572650,1703,1703,1703,1703,0
|
|
20241209,160800,9471572650,1703,1703,1703,1703,0
|
|
20241209,160700,9471572650,1703,1703,1703,1703,0
|
|
20241209,160600,9471572650,1703,1703,1703,1703,0
|
|
20241209,160500,9471572650,1703,1703,1703,1703,0
|
|
20241209,160400,9471572650,1703,1703,1703,1703,0
|
|
20241209,160300,9471572650,1703,1703,1703,1703,0
|
|
20241209,160200,9471572650,1703,1703,1703,1703,0
|
|
20241209,160100,9471572650,1703,1703,1703,1703,0
|
|
20241209,160000,9471572650,1703,1703,1703,1703,0
|
|
20241209,155900,9471572650,1703,1703,1703,1703,0
|
|
20241209,155800,9471572650,1703,1703,1703,1703,0
|
|
20241209,155700,9471572650,1703,1703,1703,1703,0
|
|
20241209,155600,9471572650,1703,1703,1703,1703,0
|
|
20241209,155500,9471572650,1703,1703,1703,1703,0
|
|
20241209,155400,9471572650,1703,1703,1703,1703,0
|
|
20241209,155300,9471572650,1703,1703,1703,1703,0
|
|
20241209,155200,9471572650,1703,1703,1703,1703,0
|
|
20241209,155100,9471572650,1703,1703,1703,1703,0
|
|
20241209,155000,9471572650,1703,1703,1703,1703,0
|
|
20241209,154900,9471572650,1703,1703,1703,1703,0
|
|
20241209,154800,9471572650,1703,1703,1703,1703,0
|
|
20241209,154700,9471572650,1703,1703,1703,1703,60728
|
|
20241209,154600,9471572650,1703,1703,1703,1703,0
|
|
20241209,154500,9471572650,1703,1703,1703,1703,0
|
|
20241209,154400,9471572650,1703,1703,1703,1703,0
|
|
20241209,154300,9471572650,1703,1703,1703,1703,0
|
|
20241209,154200,9471572650,1703,1703,1703,1703,0
|
|
20241209,154100,9471572650,1703,1703,1703,1703,0
|
|
20241209,154000,9471572650,1703,1703,1703,1703,0
|
|
20241209,153900,9471572650,1703,1703,1703,1703,0
|
|
20241209,153800,9471572650,1703,1703,1703,1703,0
|
|
20241209,153700,9471572650,1703,1703,1703,1703,0
|
|
20241209,153600,9471572650,1703,1703,1703,1703,0
|
|
20241209,153500,9471572650,1703,1703,1703,1703,0
|
|
20241209,153400,9471572650,1703,1703,1703,1703,0
|
|
20241209,153300,9471572650,1703,1703,1703,1703,0
|
|
20241209,153200,9471572650,1703,1703,1703,1703,0
|
|
20241209,153100,9471572650,1703,1703,1703,1703,0
|
|
20241209,153000,9471572650,1703,1703,1703,1703,60728
|
|
20241209,152900,9368152866,1721,1721,1721,1721,0
|
|
20241209,152800,9368152866,1721,1721,1721,1721,0
|
|
20241209,152700,9368152866,1721,1721,1721,1721,0
|
|
20241209,152600,9368152866,1721,1721,1721,1721,0
|
|
20241209,152500,9368152866,1721,1721,1721,1721,0
|
|
20241209,152400,9368152866,1721,1721,1721,1721,0
|
|
20241209,152300,9368152866,1721,1721,1721,1721,0
|
|
20241209,152200,9368152866,1721,1721,1721,1721,0
|
|
20241209,152100,9368152866,1721,1721,1721,1721,0
|
|
20241209,152000,9368152866,1721,1721,1721,1721,0
|
|
20241209,151900,9368152866,1721,1718,1721,1717,29774
|
|
20241209,151800,9316964729,1718,1714,1718,1714,7820
|
|
20241209,151700,9303545029,1715,1713,1716,1710,9470
|
|
20241209,151600,9287329079,1713,1709,1713,1709,10541
|
|
20241209,151500,9269299894,1709,1706,1709,1706,5086
|
|
20241209,151400,9260609095,1709,1705,1709,1705,17991
|
|
20241209,151300,9229929272,1705,1711,1711,1705,29172
|
|
20241209,151200,9180126715,1710,1711,1711,1708,6408
|
|
20241209,151100,9169172933,1711,1711,1711,1710,7519
|
|
20241209,151000,9156309038,1711,1710,1711,1709,6763
|
|
20241209,150900,9144744731,1710,1710,1711,1709,6368
|
|
20241209,150800,9133860338,1710,1709,1710,1708,7454
|
|
20241209,150700,9121121006,1708,1710,1710,1708,8903
|
|
20241209,150600,9105907342,1710,1711,1712,1710,2523
|
|
20241209,150500,9101592174,1710,1713,1713,1710,18465
|
|
20241209,150400,9069992952,1713,1715,1716,1713,16614
|
|
20241209,150300,9041514759,1715,1717,1717,1715,2750
|
|
20241209,150200,9036798368,1717,1717,1717,1715,13432
|
|
20241209,150100,9013753057,1717,1717,1717,1716,404
|
|
20241209,150000,9013059491,1716,1717,1718,1715,11612
|
|
20241209,145900,8993122832,1717,1717,1718,1717,12255
|
|
20241209,145800,8972075995,1718,1716,1718,1716,8621
|
|
20241209,145700,8957279339,1717,1718,1718,1715,10189
|
|
20241209,145600,8939798154,1718,1716,1719,1716,3241
|
|
20241209,145500,8934232463,1716,1718,1719,1716,10664
|
|
20241209,145400,8915924134,1718,1718,1718,1716,5960
|
|
20241209,145300,8905688302,1717,1719,1719,1716,11730
|
|
20241209,145200,8885557029,1720,1717,1722,1715,11119
|
|
20241209,145100,8866476215,1722,1719,1722,1716,1891
|
|
20241209,145000,8863231233,1716,1720,1720,1716,8974
|
|
20241209,144900,8847827300,1720,1725,1726,1720,11604
|
|
20241209,144800,8827822020,1727,1723,1727,1716,5142
|
|
20241209,144700,8818960784,1712,1717,1724,1712,14498
|
|
20241209,144600,8794108723,1715,1721,1724,1715,19381
|
|
20241209,144500,8760831343,1718,1728,1728,1716,32165
|
|
20241209,144400,8705446874,1728,1728,1728,1722,663
|
|
20241209,144300,8704304145,1728,1729,1729,1722,2809
|
|
20241209,144200,8699458668,1729,1721,1729,1718,3734
|
|
20241209,144100,8693034856,1721,1718,1722,1713,12142
|
|
20241209,144000,8672209151,1716,1728,1728,1716,65678
|
|
20241209,143900,8559307715,1729,1731,1731,1724,2324
|
|
20241209,143800,8555296718,1728,1732,1735,1728,6364
|
|
20241209,143700,8544286898,1732,1735,1737,1731,12818
|
|
20241209,143600,8522086022,1737,1733,1737,1733,5
|
|
20241209,143500,8522077347,1732,1741,1741,1729,8005
|
|
20241209,143400,8508228432,1737,1731,1737,1731,8576
|
|
20241209,143300,8493360959,1734,1736,1736,1731,4825
|
|
20241209,143200,8484996057,1735,1736,1736,1735,900
|
|
20241209,143100,8483433776,1735,1740,1740,1735,12489
|
|
20241209,143000,8461726194,1741,1747,1747,1741,139
|
|
20241209,142900,8461484056,1747,1742,1747,1742,6
|
|
20241209,142800,8461473589,1751,1751,1751,1751,1
|
|
20241209,142700,8461471838,1741,1751,1751,1741,158
|
|
20241209,142600,8461195680,1751,1751,1752,1740,2897
|
|
20241209,142500,8456141423,1750,1752,1752,1740,4011
|
|
20241209,142400,8449160120,1753,1738,1753,1738,920
|
|
20241209,142300,8447559831,1738,1744,1744,1738,5476
|
|
20241209,142200,8438023643,1745,1751,1756,1745,9005
|
|
20241209,142100,8422277582,1756,1751,1756,1751,3049
|
|
20241209,142000,8416938774,1751,1756,1756,1750,3027
|
|
20241209,141900,8411635596,1756,1756,1761,1751,2111
|
|
20241209,141800,8407936250,1761,1761,1761,1761,400
|
|
20241209,141700,8407231850,1761,1749,1761,1749,6386
|
|
20241209,141600,8396041442,1749,1750,1750,1749,4500
|
|
20241209,141500,8388169941,1751,1751,1754,1751,6764
|
|
20241209,141400,8376312824,1750,1752,1753,1749,960
|
|
20241209,141300,8374630359,1752,1752,1752,1749,1250
|
|
20241209,141200,8372443628,1751,1754,1754,1750,1011
|
|
20241209,141100,8370671065,1755,1750,1766,1750,10491
|
|
20241209,141000,8352293325,1750,1755,1755,1749,7924
|
|
20241209,140900,8338403868,1754,1759,1766,1754,13242
|
|
20241209,140800,8315148885,1759,1767,1767,1759,305
|
|
20241209,140700,8314612350,1755,1765,1767,1755,2553
|
|
20241209,140600,8310130583,1767,1753,1767,1753,3027
|
|
20241209,140500,8304793732,1752,1753,1760,1751,4758
|
|
20241209,140400,8296454407,1752,1754,1754,1752,3
|
|
20241209,140300,8296449148,1752,1752,1752,1752,0
|
|
20241209,140200,8296449148,1752,1760,1765,1750,3354
|
|
20241209,140100,8290554377,1760,1754,1765,1753,5093
|
|
20241209,140000,8281599364,1754,1755,1755,1753,2719
|
|
20241209,135900,8276830505,1755,1756,1756,1755,1381
|
|
20241209,135800,8274406728,1756,1761,1761,1756,3270
|
|
20241209,135700,8268656290,1762,1764,1766,1762,7489
|
|
20241209,135600,8255445695,1764,1759,1766,1759,4918
|
|
20241209,135500,8246770924,1759,1764,1765,1759,3691
|
|
20241209,135400,8240267006,1766,1764,1766,1764,5306
|
|
20241209,135300,8230906490,1762,1764,1764,1762,3283
|
|
20241209,135200,8225119862,1764,1767,1767,1764,181
|
|
20241209,135100,8224800362,1767,1767,1767,1767,1096
|
|
20241209,135000,8222863730,1767,1767,1767,1767,1
|
|
20241209,134900,8222861963,1766,1766,1766,1766,3326
|
|
20241209,134800,8216988247,1767,1766,1767,1766,1244
|
|
20241209,134700,8214790870,1766,1763,1767,1763,1937
|
|
20241209,134600,8211373412,1763,1766,1766,1758,899
|
|
20241209,134500,8209790739,1761,1766,1766,1761,402
|
|
20241209,134400,8209082412,1761,1765,1765,1760,2631
|
|
20241209,134300,8204450321,1770,1778,1779,1767,8608
|
|
20241209,134200,8189181900,1779,1766,1782,1766,22544
|
|
20241209,134100,8149177659,1766,1753,1766,1751,6216
|
|
20241209,134000,8138235168,1753,1763,1763,1753,4792
|
|
20241209,133900,8129808014,1763,1756,1763,1756,8547
|
|
20241209,133800,8114761868,1753,1752,1755,1752,17496
|
|
20241209,133700,8084090191,1751,1751,1751,1751,3
|
|
20241209,133600,8084084938,1750,1743,1750,1743,17021
|
|
20241209,133500,8054332102,1743,1737,1743,1736,1413
|
|
20241209,133400,8051873077,1736,1739,1739,1736,2012
|
|
20241209,133300,8048375511,1736,1739,1739,1736,1584
|
|
20241209,133200,8045625357,1740,1742,1744,1740,4450
|
|
20241209,133100,8037880797,1742,1740,1742,1740,1651
|
|
20241209,133000,8035007828,1740,1736,1740,1733,8207
|
|
20241209,132900,8020740196,1736,1737,1737,1725,8842
|
|
20241209,132800,8005482140,1737,1739,1740,1726,18328
|
|
20241209,132700,7973673132,1739,1742,1744,1739,7080
|
|
20241209,132600,7961338847,1742,1745,1746,1742,7695
|
|
20241209,132500,7947921834,1745,1747,1747,1745,2537
|
|
20241209,132400,7943490301,1747,1746,1748,1746,1716
|
|
20241209,132300,7940492742,1746,1750,1750,1746,1054
|
|
20241209,132200,7938651284,1750,1750,1750,1748,2660
|
|
20241209,132100,7933997806,1750,1754,1754,1750,1947
|
|
20241209,132000,7930589392,1754,1750,1754,1750,3223
|
|
20241209,131900,7924949114,1750,1753,1755,1750,3429
|
|
20241209,131800,7918937373,1754,1752,1754,1752,3542
|
|
20241209,131700,7912727210,1751,1748,1751,1748,4766
|
|
20241209,131600,7904387646,1749,1743,1749,1743,1979
|
|
20241209,131500,7900930665,1743,1745,1748,1742,1965
|
|
20241209,131400,7897499638,1745,1745,1745,1745,302
|
|
20241209,131300,7896972648,1745,1740,1745,1740,122
|
|
20241209,131200,7896760358,1741,1750,1750,1740,12054
|
|
20241209,131100,7875742332,1750,1743,1751,1743,2337
|
|
20241209,131000,7871657621,1742,1741,1744,1741,5603
|
|
20241209,130900,7861892463,1741,1739,1741,1739,4801
|
|
20241209,130800,7853541210,1737,1737,1739,1737,6335
|
|
20241209,130700,7842529028,1739,1736,1739,1736,2826
|
|
20241209,130600,7837619487,1736,1735,1738,1735,3390
|
|
20241209,130500,7831734596,1735,1731,1736,1730,11781
|
|
20241209,130400,7811338714,1731,1729,1731,1728,6538
|
|
20241209,130300,7800039136,1728,1729,1729,1728,3726
|
|
20241209,130200,7793599324,1729,1734,1735,1729,8402
|
|
20241209,130100,7779049425,1734,1734,1735,1734,7398
|
|
20241209,130000,7766220743,1733,1732,1733,1732,13545
|
|
20241209,125900,7742758713,1732,1732,1732,1732,7005
|
|
20241209,125800,7730626053,1733,1732,1733,1732,357
|
|
20241209,125700,7730007386,1733,1732,1733,1732,720
|
|
20241209,125600,7728759826,1732,1733,1733,1724,1088
|
|
20241209,125500,7726883597,1733,1727,1733,1721,4304
|
|
20241209,125400,7719444994,1727,1732,1734,1727,6188
|
|
20241209,125300,7708724624,1734,1731,1734,1729,4710
|
|
20241209,125200,7700558396,1732,1731,1734,1731,9341
|
|
20241209,125100,7684380019,1732,1729,1732,1728,1498
|
|
20241209,125000,7681786634,1723,1725,1730,1720,1144
|
|
20241209,124900,7679814366,1732,1724,1732,1724,6193
|
|
20241209,124800,7669118206,1723,1719,1723,1717,3663
|
|
20241209,124700,7662814460,1723,1719,1724,1717,2635
|
|
20241209,124600,7658289175,1723,1719,1724,1718,904
|
|
20241209,124500,7656733540,1725,1725,1725,1718,1453
|
|
20241209,124400,7654236482,1727,1721,1727,1717,721
|
|
20241209,124300,7652998335,1723,1729,1731,1714,18204
|
|
20241209,124200,7621655656,1732,1729,1732,1729,1242
|
|
20241209,124100,7619504638,1733,1730,1735,1730,3875
|
|
20241209,124000,7612789873,1729,1727,1729,1727,1870
|
|
20241209,123900,7609558161,1727,1725,1729,1725,1255
|
|
20241209,123800,7607391362,1724,1734,1734,1723,10835
|
|
20241209,123700,7588665007,1733,1725,1736,1724,8745
|
|
20241209,123600,7573548300,1725,1720,1725,1720,9218
|
|
20241209,123500,7557672149,1720,1713,1720,1710,4449
|
|
20241209,123400,7550049272,1712,1711,1712,1709,9630
|
|
20241209,123300,7533576199,1711,1717,1717,1711,26406
|
|
20241209,123200,7488332932,1715,1716,1717,1715,5319
|
|
20241209,123100,7479206755,1716,1716,1716,1716,2423
|
|
20241209,123000,7475048887,1714,1717,1717,1713,5312
|
|
20241209,122900,7465947829,1717,1716,1720,1716,2601
|
|
20241209,122800,7461483402,1716,1716,1716,1716,1427
|
|
20241209,122700,7459034670,1716,1714,1718,1708,11867
|
|
20241209,122600,7438709154,1714,1716,1717,1708,13734
|
|
20241209,122500,7415182970,1716,1715,1716,1712,5791
|
|
20241209,122400,7405255091,1711,1710,1716,1710,2830
|
|
20241209,122300,7400414690,1709,1702,1717,1694,46622
|
|
20241209,122200,7321125060,1703,1718,1718,1703,86009
|
|
20241209,122100,7174092499,1720,1724,1725,1718,8635
|
|
20241209,122000,7159231392,1724,1731,1731,1723,11265
|
|
20241209,121900,7139804370,1725,1732,1732,1725,6130
|
|
20241209,121800,7129216352,1727,1729,1738,1725,4224
|
|
20241209,121700,7121918812,1729,1721,1729,1716,20777
|
|
20241209,121600,7086207532,1720,1736,1742,1720,51506
|
|
20241209,121500,6997197751,1742,1751,1751,1736,21364
|
|
20241209,121400,6959984714,1755,1750,1757,1747,6809
|
|
20241209,121300,6948063526,1757,1757,1769,1747,1844
|
|
20241209,121200,6944823502,1765,1762,1765,1762,102
|
|
20241209,121100,6944643775,1759,1747,1769,1746,3610
|
|
20241209,121000,6938288498,1747,1749,1749,1747,4209
|
|
20241209,120900,6930932786,1750,1752,1752,1750,6216
|
|
20241209,120800,6920054771,1752,1759,1759,1752,5
|
|
20241209,120700,6920045983,1759,1760,1760,1754,83
|
|
20241209,120600,6919899929,1761,1742,1761,1741,2955
|
|
20241209,120500,6914735877,1741,1742,1743,1741,3338
|
|
20241209,120400,6908920888,1742,1746,1750,1741,18100
|
|
20241209,120300,6877373470,1750,1751,1751,1745,6449
|
|
20241209,120200,6866089880,1751,1751,1751,1751,50
|
|
20241209,120100,6866002330,1751,1744,1753,1743,6788
|
|
20241209,120000,6854155235,1749,1749,1749,1741,4871
|
|
20241209,115900,6845649990,1744,1751,1751,1738,34564
|
|
20241209,115800,6785399357,1763,1762,1764,1750,1158
|
|
20241209,115700,6783360045,1764,1752,1764,1748,9104
|
|
20241209,115600,6767399289,1765,1747,1765,1747,202
|
|
20241209,115500,6767046376,1767,1749,1767,1743,5827
|
|
20241209,115400,6756819170,1742,1750,1750,1741,12183
|
|
20241209,115300,6735562528,1750,1757,1757,1750,35546
|
|
20241209,115200,6673244064,1756,1758,1758,1756,12752
|
|
20241209,115100,6650844848,1756,1760,1760,1756,20609
|
|
20241209,115000,6614642442,1759,1756,1769,1755,5705
|
|
20241209,114900,6604611483,1756,1759,1759,1755,15050
|
|
20241209,114800,6578165018,1759,1764,1764,1758,22878
|
|
20241209,114700,6537890808,1766,1762,1769,1761,14822
|
|
20241209,114600,6511745142,1769,1757,1769,1757,11334
|
|
20241209,114500,6491787347,1762,1767,1768,1758,17012
|
|
20241209,114400,6461819984,1767,1764,1767,1761,6400
|
|
20241209,114300,6450543951,1765,1759,1765,1759,6949
|
|
20241209,114200,6438293155,1763,1773,1776,1759,31141
|
|
20241209,114100,6383386938,1771,1776,1776,1771,16633
|
|
20241209,114000,6353903507,1773,1773,1776,1773,2227
|
|
20241209,113900,6349954553,1773,1776,1777,1773,5168
|
|
20241209,113800,6340774161,1777,1776,1777,1770,1417
|
|
20241209,113700,6338258956,1777,1772,1777,1768,11906
|
|
20241209,113600,6317188796,1775,1769,1775,1768,5502
|
|
20241209,113500,6307448716,1770,1768,1770,1767,7701
|
|
20241209,113400,6293833614,1768,1770,1775,1768,9922
|
|
20241209,113300,6276284348,1768,1771,1771,1768,12902
|
|
20241209,113200,6253459292,1776,1776,1776,1771,9673
|
|
20241209,113100,6236317894,1776,1783,1783,1771,39285
|
|
20241209,113000,6166483577,1787,1789,1789,1783,13212
|
|
20241209,112900,6142882575,1789,1795,1798,1789,15894
|
|
20241209,112800,6114375835,1795,1809,1809,1795,31258
|
|
20241209,112700,6058084462,1806,1809,1814,1799,35531
|
|
20241209,112600,5993886965,1808,1811,1818,1806,42655
|
|
20241209,112500,5916684901,1814,1840,1842,1812,73202
|
|
20241209,112400,5783190276,1840,1791,1840,1790,128139
|
|
20241209,112300,5550118213,1794,1790,1794,1790,8246
|
|
20241209,112200,5535346980,1791,1791,1791,1791,1
|
|
20241209,112100,5535345189,1783,1783,1784,1782,2105
|
|
20241209,112000,5531592916,1781,1784,1784,1781,11564
|
|
20241209,111900,5510964710,1784,1787,1795,1782,5718
|
|
20241209,111800,5500763727,1779,1795,1799,1779,9137
|
|
20241209,111700,5484400276,1801,1798,1802,1790,17960
|
|
20241209,111600,5452117502,1797,1790,1797,1790,6606
|
|
20241209,111500,5440271667,1790,1782,1790,1780,11459
|
|
20241209,111400,5419815311,1782,1778,1782,1778,3301
|
|
20241209,111300,5413937829,1779,1772,1779,1771,5381
|
|
20241209,111200,5404367587,1772,1775,1775,1769,700
|
|
20241209,111100,5403125273,1775,1767,1775,1767,1002
|
|
20241209,111000,5401354187,1767,1772,1775,1767,9993
|
|
20241209,110900,5383664229,1772,1770,1772,1769,3701
|
|
20241209,110800,5377113295,1770,1778,1778,1764,22061
|
|
20241209,110700,5338038698,1778,1778,1778,1778,591
|
|
20241209,110600,5336987900,1778,1780,1780,1778,1584
|
|
20241209,110500,5334171036,1784,1778,1784,1778,3277
|
|
20241209,110400,5328337930,1778,1788,1790,1778,2587
|
|
20241209,110300,5323726440,1790,1787,1790,1772,10341
|
|
20241209,110200,5305312478,1787,1794,1794,1787,2503
|
|
20241209,110100,5300836104,1795,1798,1798,1794,6889
|
|
20241209,110000,5288467391,1799,1794,1799,1794,5477
|
|
20241209,105900,5278633875,1794,1793,1794,1793,5313
|
|
20241209,105800,5269105331,1792,1785,1794,1779,11289
|
|
20241209,105700,5248949574,1777,1773,1783,1767,8512
|
|
20241209,105600,5233845452,1767,1778,1786,1765,16704
|
|
20241209,105500,5204199840,1778,1787,1788,1778,14812
|
|
20241209,105400,5177785577,1788,1788,1788,1788,3198
|
|
20241209,105300,5172067553,1786,1793,1793,1786,6520
|
|
20241209,105200,5160412193,1786,1784,1788,1782,9619
|
|
20241209,105100,5143241733,1785,1790,1790,1785,13599
|
|
20241209,105000,5118937694,1790,1807,1807,1790,15218
|
|
20241209,104900,5091564181,1808,1802,1808,1802,21232
|
|
20241209,104800,5053225357,1802,1785,1804,1785,7403
|
|
20241209,104700,5039911885,1784,1808,1812,1778,38622
|
|
20241209,104600,4970413568,1812,1789,1815,1789,75947
|
|
20241209,104500,4833178085,1781,1784,1809,1761,108593
|
|
20241209,104400,4638128960,1783,1773,1783,1765,22872
|
|
20241209,104300,4597482107,1773,1769,1773,1761,10025
|
|
20241209,104200,4579733530,1769,1766,1769,1761,4948
|
|
20241209,104100,4570982899,1773,1760,1775,1759,10772
|
|
20241209,104000,4551973679,1753,1765,1765,1753,10880
|
|
20241209,103900,4532828165,1765,1752,1765,1752,7821
|
|
20241209,103800,4519066136,1752,1745,1753,1744,7220
|
|
20241209,103700,4506440494,1742,1736,1759,1715,26814
|
|
20241209,103600,4460078687,1729,1759,1760,1721,44349
|
|
20241209,103500,4382882914,1760,1772,1775,1760,39295
|
|
20241209,103400,4313435863,1775,1782,1782,1770,19983
|
|
20241209,103300,4277973155,1775,1760,1784,1760,25650
|
|
20241209,103200,4232542245,1769,1785,1785,1759,30468
|
|
20241209,103100,4178577499,1781,1783,1794,1780,23096
|
|
20241209,103000,4137312857,1788,1787,1791,1777,23909
|
|
20241209,102900,4094664778,1789,1751,1793,1750,77154
|
|
20241209,102800,3957526225,1750,1749,1750,1749,2359
|
|
20241209,102700,3953399229,1750,1741,1750,1740,4250
|
|
20241209,102600,3946000385,1740,1749,1752,1739,9949
|
|
20241209,102500,3928634702,1748,1748,1748,1741,2959
|
|
20241209,102400,3923466817,1746,1749,1750,1746,1676
|
|
20241209,102300,3920536167,1743,1746,1757,1740,19394
|
|
20241209,102200,3886618738,1746,1734,1748,1734,9671
|
|
20241209,102100,3869797492,1734,1732,1734,1730,1533
|
|
20241209,102000,3867141846,1730,1730,1733,1730,6237
|
|
20241209,101900,3856340022,1728,1726,1730,1726,4738
|
|
20241209,101800,3848157466,1726,1726,1726,1720,3572
|
|
20241209,101700,3841994459,1726,1727,1727,1719,4267
|
|
20241209,101600,3834640689,1727,1720,1728,1719,6007
|
|
20241209,101500,3824302450,1721,1717,1728,1715,4429
|
|
20241209,101400,3816690758,1715,1718,1718,1714,1077
|
|
20241209,101300,3814840483,1718,1712,1718,1712,2583
|
|
20241209,101200,3810411692,1710,1712,1715,1710,1688
|
|
20241209,101100,3807524162,1707,1716,1718,1707,11140
|
|
20241209,101000,3788435774,1716,1718,1718,1716,8628
|
|
20241209,100900,3773619815,1718,1719,1720,1718,855
|
|
20241209,100800,3772150070,1719,1709,1737,1709,7980
|
|
20241209,100700,3758350545,1707,1713,1714,1707,3043
|
|
20241209,100600,3753149315,1706,1714,1714,1706,17899
|
|
20241209,100500,3722557323,1714,1717,1718,1713,29184
|
|
20241209,100400,3672490819,1716,1735,1735,1716,44107
|
|
20241209,100300,3596527176,1731,1731,1736,1731,2647
|
|
20241209,100200,3591945206,1730,1727,1730,1727,547
|
|
20241209,100100,3590999796,1727,1728,1730,1727,6206
|
|
20241209,100000,3580276550,1728,1736,1737,1726,5180
|
|
20241209,095900,3571285022,1736,1729,1736,1724,12363
|
|
20241209,095800,3549880359,1736,1727,1736,1727,3763
|
|
20241209,095700,3543374529,1727,1727,1728,1727,2465
|
|
20241209,095600,3539117033,1728,1736,1736,1727,16347
|
|
20241209,095500,3510807713,1735,1738,1739,1734,16093
|
|
20241209,095400,3482856141,1738,1739,1752,1737,38482
|
|
20241209,095300,3415930670,1742,1749,1749,1740,14050
|
|
20241209,095200,3391428649,1746,1751,1757,1746,7623
|
|
20241209,095100,3378085336,1757,1758,1758,1750,2488
|
|
20241209,095000,3373717326,1750,1744,1750,1743,2806
|
|
20241209,094900,3368818333,1743,1771,1771,1740,13879
|
|
20241209,094800,3344515129,1771,1768,1776,1757,38108
|
|
20241209,094700,3277409375,1768,1771,1774,1758,17058
|
|
20241209,094600,3247269443,1772,1775,1786,1770,17517
|
|
20241209,094500,3216144616,1783,1783,1795,1772,50087
|
|
20241209,094400,3126739291,1788,1765,1812,1765,88306
|
|
20241209,094300,2968541976,1759,1765,1767,1749,14718
|
|
20241209,094200,2942702407,1765,1760,1775,1758,38251
|
|
20241209,094100,2875102357,1760,1740,1760,1740,10018
|
|
20241209,094000,2857553736,1740,1732,1740,1732,2468
|
|
20241209,093900,2853278205,1740,1739,1740,1732,11493
|
|
20241209,093800,2833335100,1739,1742,1746,1735,33028
|
|
20241209,093700,2775896462,1741,1742,1747,1738,15814
|
|
20241209,093600,2748344628,1743,1743,1745,1743,1731
|
|
20241209,093500,2745326418,1743,1734,1743,1733,3830
|
|
20241209,093400,2738671532,1732,1747,1747,1732,17494
|
|
20241209,093300,2708297314,1747,1763,1763,1747,3989
|
|
20241209,093200,2701306632,1762,1757,1766,1756,23572
|
|
20241209,093100,2659789287,1757,1724,1757,1723,15618
|
|
20241209,093000,2632571795,1724,1734,1735,1721,11948
|
|
20241209,092900,2611987665,1733,1730,1736,1730,12262
|
|
20241209,092800,2590754554,1731,1717,1738,1717,1651
|
|
20241209,092700,2587899475,1715,1717,1719,1715,16878
|
|
20241209,092600,2558915459,1716,1731,1731,1715,38503
|
|
20241209,092500,2492620079,1740,1742,1743,1729,1986
|
|
20241209,092400,2489159875,1742,1725,1742,1720,14699
|
|
20241209,092300,2463842376,1723,1741,1741,1723,40153
|
|
20241209,092200,2394254792,1741,1747,1748,1741,4350
|
|
20241209,092100,2386663828,1749,1747,1750,1738,22145
|
|
20241209,092000,2348104581,1741,1740,1749,1740,2118
|
|
20241209,091900,2344411835,1739,1750,1756,1739,14533
|
|
20241209,091800,2319077549,1756,1746,1759,1746,22291
|
|
20241209,091700,2279958738,1746,1747,1750,1740,4629
|
|
20241209,091600,2271888395,1747,1738,1753,1738,29393
|
|
20241209,091500,2220509450,1737,1748,1755,1737,25073
|
|
20241209,091400,2176733153,1747,1737,1747,1731,19630
|
|
20241209,091300,2142592722,1737,1737,1743,1718,13587
|
|
20241209,091200,2119024816,1737,1714,1737,1700,21393
|
|
20241209,091100,2082147825,1714,1704,1714,1696,49407
|
|
20241209,091000,1998097482,1704,1718,1720,1704,36345
|
|
20241209,090900,1936018633,1718,1726,1730,1714,24593
|
|
20241209,090800,1893704133,1725,1731,1731,1715,11962
|
|
20241209,090700,1873109365,1731,1774,1774,1729,46535
|
|
20241209,090600,1792419494,1774,1709,1780,1709,34894
|
|
20241209,090500,1731893442,1709,1711,1721,1683,89116
|
|
20241209,090400,1580359263,1711,1762,1762,1711,54140
|
|
20241209,090300,1486522112,1762,1760,1778,1742,102389
|
|
20241209,090200,1305833147,1759,1750,1774,1718,61686
|
|
20241209,090100,1198167414,1758,1797,1808,1758,177652
|
|
20241209,090000,881354784,1809,1830,1851,1770,404380
|