590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,184700,9065191665,1851,1851,1851,1851,56966
|
|
20241210,184600,9065191665,1851,1851,1851,1851,0
|
|
20241210,184500,9065191665,1851,1851,1851,1851,0
|
|
20241210,184400,9065191665,1851,1851,1851,1851,0
|
|
20241210,184300,9065191665,1851,1851,1851,1851,0
|
|
20241210,184200,9065191665,1851,1851,1851,1851,0
|
|
20241210,184100,9065191665,1851,1851,1851,1851,0
|
|
20241210,184000,9065191665,1851,1851,1851,1851,0
|
|
20241210,183900,9065191665,1851,1851,1851,1851,0
|
|
20241210,183800,9065191665,1851,1851,1851,1851,0
|
|
20241210,183700,9065191665,1851,1851,1851,1851,0
|
|
20241210,183600,9065191665,1851,1851,1851,1851,0
|
|
20241210,183500,9065191665,1851,1851,1851,1851,0
|
|
20241210,183400,9065191665,1851,1851,1851,1851,0
|
|
20241210,183300,9065191665,1851,1851,1851,1851,0
|
|
20241210,183200,9065191665,1851,1851,1851,1851,0
|
|
20241210,183100,9065191665,1851,1851,1851,1851,0
|
|
20241210,183000,9065191665,1851,1851,1851,1851,0
|
|
20241210,182900,9065191665,1851,1851,1851,1851,0
|
|
20241210,182800,9065191665,1851,1851,1851,1851,0
|
|
20241210,182700,9065191665,1851,1851,1851,1851,0
|
|
20241210,182600,9065191665,1851,1851,1851,1851,0
|
|
20241210,182500,9065191665,1851,1851,1851,1851,0
|
|
20241210,182400,9065191665,1851,1851,1851,1851,0
|
|
20241210,182300,9065191665,1851,1851,1851,1851,0
|
|
20241210,182200,9065191665,1851,1851,1851,1851,0
|
|
20241210,182100,9065191665,1851,1851,1851,1851,0
|
|
20241210,182000,9065191665,1851,1851,1851,1851,0
|
|
20241210,181900,9065191665,1851,1851,1851,1851,0
|
|
20241210,181800,9065191665,1851,1851,1851,1851,0
|
|
20241210,181700,9065191665,1851,1851,1851,1851,56966
|
|
20241210,181600,9065191665,1851,1851,1851,1851,0
|
|
20241210,181500,9065191665,1851,1851,1851,1851,0
|
|
20241210,181400,9065191665,1851,1851,1851,1851,0
|
|
20241210,181300,9065191665,1851,1851,1851,1851,0
|
|
20241210,181200,9065191665,1851,1851,1851,1851,0
|
|
20241210,181100,9065191665,1851,1851,1851,1851,0
|
|
20241210,181000,9065191665,1851,1851,1851,1851,0
|
|
20241210,180900,9065191665,1851,1851,1851,1851,0
|
|
20241210,180800,9065191665,1851,1851,1851,1851,0
|
|
20241210,180700,9065191665,1851,1851,1851,1851,0
|
|
20241210,180600,9065191665,1851,1851,1851,1851,0
|
|
20241210,180500,9065191665,1851,1851,1851,1851,0
|
|
20241210,180400,9065191665,1851,1851,1851,1851,0
|
|
20241210,180300,9065191665,1851,1851,1851,1851,0
|
|
20241210,180200,9065191665,1851,1851,1851,1851,0
|
|
20241210,180100,9065191665,1851,1851,1851,1851,0
|
|
20241210,180000,9065191665,1851,1851,1851,1851,0
|
|
20241210,175900,9065191665,1851,1851,1851,1851,0
|
|
20241210,175800,9065191665,1851,1851,1851,1851,0
|
|
20241210,175700,9065191665,1851,1851,1851,1851,0
|
|
20241210,175600,9065191665,1851,1851,1851,1851,0
|
|
20241210,175500,9065191665,1851,1851,1851,1851,0
|
|
20241210,175400,9065191665,1851,1851,1851,1851,0
|
|
20241210,175300,9065191665,1851,1851,1851,1851,0
|
|
20241210,175200,9065191665,1851,1851,1851,1851,0
|
|
20241210,175100,9065191665,1851,1851,1851,1851,0
|
|
20241210,175000,9065191665,1851,1851,1851,1851,0
|
|
20241210,174900,9065191665,1851,1851,1851,1851,0
|
|
20241210,174800,9065191665,1851,1851,1851,1851,0
|
|
20241210,174700,9065191665,1851,1851,1851,1851,56966
|
|
20241210,174600,9065191665,1851,1851,1851,1851,0
|
|
20241210,174500,9065191665,1851,1851,1851,1851,0
|
|
20241210,174400,9065191665,1851,1851,1851,1851,0
|
|
20241210,174300,9065191665,1851,1851,1851,1851,0
|
|
20241210,174200,9065191665,1851,1851,1851,1851,0
|
|
20241210,174100,9065191665,1851,1851,1851,1851,0
|
|
20241210,174000,9065191665,1851,1851,1851,1851,0
|
|
20241210,173900,9065191665,1851,1851,1851,1851,0
|
|
20241210,173800,9065191665,1851,1851,1851,1851,0
|
|
20241210,173700,9065191665,1851,1851,1851,1851,0
|
|
20241210,173600,9065191665,1851,1851,1851,1851,0
|
|
20241210,173500,9065191665,1851,1851,1851,1851,0
|
|
20241210,173400,9065191665,1851,1851,1851,1851,0
|
|
20241210,173300,9065191665,1851,1851,1851,1851,0
|
|
20241210,173200,9065191665,1851,1851,1851,1851,0
|
|
20241210,173100,9065191665,1851,1851,1851,1851,0
|
|
20241210,173000,9065191665,1851,1851,1851,1851,0
|
|
20241210,172900,9065191665,1851,1851,1851,1851,0
|
|
20241210,172800,9065191665,1851,1851,1851,1851,0
|
|
20241210,172700,9065191665,1851,1851,1851,1851,0
|
|
20241210,172600,9065191665,1851,1851,1851,1851,0
|
|
20241210,172500,9065191665,1851,1851,1851,1851,0
|
|
20241210,172400,9065191665,1851,1851,1851,1851,0
|
|
20241210,172300,9065191665,1851,1851,1851,1851,0
|
|
20241210,172200,9065191665,1851,1851,1851,1851,0
|
|
20241210,172100,9065191665,1851,1851,1851,1851,0
|
|
20241210,172000,9065191665,1851,1851,1851,1851,0
|
|
20241210,171900,9065191665,1851,1851,1851,1851,0
|
|
20241210,171800,9065191665,1851,1851,1851,1851,0
|
|
20241210,171700,9065191665,1851,1851,1851,1851,56966
|
|
20241210,171600,9065191665,1851,1851,1851,1851,0
|
|
20241210,171500,9065191665,1851,1851,1851,1851,0
|
|
20241210,171400,9065191665,1851,1851,1851,1851,0
|
|
20241210,171300,9065191665,1851,1851,1851,1851,0
|
|
20241210,171200,9065191665,1851,1851,1851,1851,0
|
|
20241210,171100,9065191665,1851,1851,1851,1851,0
|
|
20241210,171000,9065191665,1851,1851,1851,1851,0
|
|
20241210,170900,9065191665,1851,1851,1851,1851,0
|
|
20241210,170800,9065191665,1851,1851,1851,1851,0
|
|
20241210,170700,9065191665,1851,1851,1851,1851,0
|
|
20241210,170600,9065191665,1851,1851,1851,1851,0
|
|
20241210,170500,9065191665,1851,1851,1851,1851,0
|
|
20241210,170400,9065191665,1851,1851,1851,1851,0
|
|
20241210,170300,9065191665,1851,1851,1851,1851,0
|
|
20241210,170200,9065191665,1851,1851,1851,1851,0
|
|
20241210,170100,9065191665,1851,1851,1851,1851,0
|
|
20241210,170000,9065191665,1851,1851,1851,1851,0
|
|
20241210,165900,9065191665,1851,1851,1851,1851,0
|
|
20241210,165800,9065191665,1851,1851,1851,1851,0
|
|
20241210,165700,9065191665,1851,1851,1851,1851,0
|
|
20241210,165600,9065191665,1851,1851,1851,1851,0
|
|
20241210,165500,9065191665,1851,1851,1851,1851,0
|
|
20241210,165400,9065191665,1851,1851,1851,1851,0
|
|
20241210,165300,9065191665,1851,1851,1851,1851,0
|
|
20241210,165200,9065191665,1851,1851,1851,1851,0
|
|
20241210,165100,9065191665,1851,1851,1851,1851,0
|
|
20241210,165000,9065191665,1851,1851,1851,1851,0
|
|
20241210,164900,9065191665,1851,1851,1851,1851,0
|
|
20241210,164800,9065191665,1851,1851,1851,1851,0
|
|
20241210,164700,9065191665,1851,1851,1851,1851,56966
|
|
20241210,164600,9065191665,1851,1851,1851,1851,0
|
|
20241210,164500,9065191665,1851,1851,1851,1851,0
|
|
20241210,164400,9065191665,1851,1851,1851,1851,0
|
|
20241210,164300,9065191665,1851,1851,1851,1851,0
|
|
20241210,164200,9065191665,1851,1851,1851,1851,0
|
|
20241210,164100,9065191665,1851,1851,1851,1851,0
|
|
20241210,164000,9065191665,1851,1851,1851,1851,0
|
|
20241210,163900,9065191665,1851,1851,1851,1851,0
|
|
20241210,163800,9065191665,1851,1851,1851,1851,0
|
|
20241210,163700,9065191665,1851,1851,1851,1851,0
|
|
20241210,163600,9065191665,1851,1851,1851,1851,0
|
|
20241210,163500,9065191665,1851,1851,1851,1851,0
|
|
20241210,163400,9065191665,1851,1851,1851,1851,0
|
|
20241210,163300,9065191665,1851,1851,1851,1851,0
|
|
20241210,163200,9065191665,1851,1851,1851,1851,0
|
|
20241210,163100,9065191665,1851,1851,1851,1851,0
|
|
20241210,163000,9065191665,1851,1851,1851,1851,0
|
|
20241210,162900,9065191665,1851,1851,1851,1851,0
|
|
20241210,162800,9065191665,1851,1851,1851,1851,0
|
|
20241210,162700,9065191665,1851,1851,1851,1851,0
|
|
20241210,162600,9065191665,1851,1851,1851,1851,0
|
|
20241210,162500,9065191665,1851,1851,1851,1851,0
|
|
20241210,162400,9065191665,1851,1851,1851,1851,0
|
|
20241210,162300,9065191665,1851,1851,1851,1851,0
|
|
20241210,162200,9065191665,1851,1851,1851,1851,0
|
|
20241210,162100,9065191665,1851,1851,1851,1851,0
|
|
20241210,162000,9065191665,1851,1851,1851,1851,0
|
|
20241210,161900,9065191665,1851,1851,1851,1851,0
|
|
20241210,161800,9065191665,1851,1851,1851,1851,0
|
|
20241210,161700,9065191665,1851,1851,1851,1851,56966
|
|
20241210,161600,9065191665,1851,1851,1851,1851,0
|
|
20241210,161500,9065191665,1851,1851,1851,1851,0
|
|
20241210,161400,9065191665,1851,1851,1851,1851,0
|
|
20241210,161300,9065191665,1851,1851,1851,1851,0
|
|
20241210,161200,9065191665,1851,1851,1851,1851,0
|
|
20241210,161100,9065191665,1851,1851,1851,1851,0
|
|
20241210,161000,9065191665,1851,1851,1851,1851,0
|
|
20241210,160900,9065191665,1851,1851,1851,1851,0
|
|
20241210,160800,9065191665,1851,1851,1851,1851,0
|
|
20241210,160700,9065191665,1851,1851,1851,1851,0
|
|
20241210,160600,9065191665,1851,1851,1851,1851,0
|
|
20241210,160500,9065191665,1851,1851,1851,1851,0
|
|
20241210,160400,9065191665,1851,1851,1851,1851,0
|
|
20241210,160300,9065191665,1851,1851,1851,1851,0
|
|
20241210,160200,9065191665,1851,1851,1851,1851,0
|
|
20241210,160100,9065191665,1851,1851,1851,1851,0
|
|
20241210,160000,9065191665,1851,1851,1851,1851,0
|
|
20241210,155900,9065191665,1851,1851,1851,1851,0
|
|
20241210,155800,9065191665,1851,1851,1851,1851,0
|
|
20241210,155700,9065191665,1851,1851,1851,1851,0
|
|
20241210,155600,9065191665,1851,1851,1851,1851,0
|
|
20241210,155500,9065191665,1851,1851,1851,1851,0
|
|
20241210,155400,9065191665,1851,1851,1851,1851,0
|
|
20241210,155300,9065191665,1851,1851,1851,1851,0
|
|
20241210,155200,9065191665,1851,1851,1851,1851,0
|
|
20241210,155100,9065191665,1851,1851,1851,1851,0
|
|
20241210,155000,9065191665,1851,1851,1851,1851,0
|
|
20241210,154900,9065191665,1851,1851,1851,1851,0
|
|
20241210,154800,9065191665,1851,1851,1851,1851,0
|
|
20241210,154700,9065191665,1851,1851,1851,1851,56966
|
|
20241210,154600,9065191665,1851,1851,1851,1851,0
|
|
20241210,154500,9065191665,1851,1851,1851,1851,0
|
|
20241210,154400,9065191665,1851,1851,1851,1851,0
|
|
20241210,154300,9065191665,1851,1851,1851,1851,0
|
|
20241210,154200,9065191665,1851,1851,1851,1851,0
|
|
20241210,154100,9065191665,1851,1851,1851,1851,0
|
|
20241210,154000,9065191665,1851,1851,1851,1851,0
|
|
20241210,153900,9065191665,1851,1851,1851,1851,0
|
|
20241210,153800,9065191665,1851,1851,1851,1851,0
|
|
20241210,153700,9065191665,1851,1851,1851,1851,0
|
|
20241210,153600,9065191665,1851,1851,1851,1851,0
|
|
20241210,153500,9065191665,1851,1851,1851,1851,0
|
|
20241210,153400,9065191665,1851,1851,1851,1851,0
|
|
20241210,153300,9065191665,1851,1851,1851,1851,0
|
|
20241210,153200,9065191665,1851,1851,1851,1851,0
|
|
20241210,153100,9065191665,1851,1851,1851,1851,0
|
|
20241210,153000,9065191665,1851,1851,1851,1851,56966
|
|
20241210,152900,8959747599,1852,1852,1852,1852,0
|
|
20241210,152800,8959747599,1852,1852,1852,1852,0
|
|
20241210,152700,8959747599,1852,1852,1852,1852,0
|
|
20241210,152600,8959747599,1852,1852,1852,1852,0
|
|
20241210,152500,8959747599,1852,1852,1852,1852,0
|
|
20241210,152400,8959747599,1852,1852,1852,1852,0
|
|
20241210,152300,8959747599,1852,1852,1852,1852,0
|
|
20241210,152200,8959747599,1852,1852,1852,1852,0
|
|
20241210,152100,8959747599,1852,1852,1852,1852,0
|
|
20241210,152000,8959747599,1852,1852,1852,1852,0
|
|
20241210,151900,8959747599,1852,1857,1858,1846,1098
|
|
20241210,151800,8957708965,1857,1847,1858,1843,41772
|
|
20241210,151700,8880357131,1843,1865,1866,1843,54698
|
|
20241210,151600,8778883380,1866,1852,1866,1845,38063
|
|
20241210,151500,8708095440,1853,1848,1860,1843,44762
|
|
20241210,151400,8625011577,1849,1848,1849,1842,8460
|
|
20241210,151300,8609381406,1841,1845,1851,1838,18220
|
|
20241210,151200,8575718569,1846,1840,1848,1835,26050
|
|
20241210,151100,8527709370,1840,1838,1840,1836,3141
|
|
20241210,151000,8521935778,1839,1835,1839,1835,5946
|
|
20241210,150900,8511022084,1835,1836,1836,1834,1268
|
|
20241210,150800,8508695872,1840,1831,1841,1831,11372
|
|
20241210,150700,8487797355,1830,1831,1832,1830,3364
|
|
20241210,150600,8481638108,1832,1833,1833,1832,3317
|
|
20241210,150500,8475560119,1830,1823,1832,1823,9841
|
|
20241210,150400,8457563334,1823,1825,1825,1823,11393
|
|
20241210,150300,8436792187,1825,1822,1825,1822,12128
|
|
20241210,150200,8414673312,1822,1822,1826,1822,17139
|
|
20241210,150100,8383409085,1821,1817,1823,1817,7308
|
|
20241210,150000,8370113595,1819,1817,1819,1816,3380
|
|
20241210,145900,8363972364,1819,1819,1820,1818,3352
|
|
20241210,145800,8357877338,1819,1817,1820,1816,9538
|
|
20241210,145700,8340529948,1820,1820,1820,1820,630
|
|
20241210,145600,8339383348,1820,1817,1823,1816,10187
|
|
20241210,145500,8320835203,1820,1813,1820,1810,19935
|
|
20241210,145400,8284623234,1810,1814,1814,1810,2002
|
|
20241210,145300,8280993206,1810,1811,1811,1808,5592
|
|
20241210,145200,8270870062,1811,1814,1814,1810,2001
|
|
20241210,145100,8267243748,1814,1808,1815,1808,9863
|
|
20241210,145000,8249379175,1809,1805,1809,1805,5166
|
|
20241210,144900,8240044215,1805,1804,1805,1800,2990
|
|
20241210,144800,8234651081,1804,1798,1804,1796,18080
|
|
20241210,144700,8202156730,1798,1797,1807,1797,10841
|
|
20241210,144600,8182591828,1797,1799,1802,1797,3316
|
|
20241210,144500,8176625195,1798,1807,1807,1798,8963
|
|
20241210,144400,8160479406,1807,1810,1810,1807,337
|
|
20241210,144300,8159869703,1810,1812,1812,1810,117
|
|
20241210,144200,8159657713,1802,1806,1808,1802,18927
|
|
20241210,144100,8125532820,1806,1817,1817,1806,13260
|
|
20241210,144000,8101573169,1806,1806,1806,1806,0
|
|
20241210,143900,8101573169,1806,1813,1813,1806,6000
|
|
20241210,143800,8090714706,1819,1819,1819,1819,21
|
|
20241210,143700,8090676507,1812,1816,1821,1812,13553
|
|
20241210,143600,8066066037,1813,1811,1816,1811,1940
|
|
20241210,143500,8062550973,1811,1817,1817,1811,2761
|
|
20241210,143400,8057543472,1817,1817,1817,1817,1011
|
|
20241210,143300,8055706485,1818,1808,1818,1808,502
|
|
20241210,143200,8054798849,1818,1818,1818,1806,5569
|
|
20241210,143100,8044720653,1808,1813,1813,1806,3594
|
|
20241210,143000,8038216355,1814,1817,1819,1813,9541
|
|
20241210,142900,8020904565,1817,1813,1817,1812,3081
|
|
20241210,142800,8015319622,1813,1819,1819,1813,895
|
|
20241210,142700,8013694749,1819,1817,1819,1813,6731
|
|
20241210,142600,8001475472,1819,1820,1820,1819,11
|
|
20241210,142500,8001455458,1820,1817,1820,1817,2597
|
|
20241210,142400,7996736656,1817,1820,1820,1815,11974
|
|
20241210,142300,7974973632,1820,1825,1825,1820,5902
|
|
20241210,142200,7964231560,1826,1825,1829,1820,24615
|
|
20241210,142100,7919313003,1825,1823,1825,1823,15494
|
|
20241210,142000,7891042168,1824,1822,1824,1818,6257
|
|
20241210,141900,7879644300,1823,1823,1823,1823,106
|
|
20241210,141800,7879451062,1823,1827,1827,1819,2394
|
|
20241210,141700,7875093339,1827,1829,1829,1824,11057
|
|
20241210,141600,7854878182,1824,1819,1829,1819,55972
|
|
20241210,141500,7753017050,1820,1819,1822,1819,33098
|
|
20241210,141400,7692791918,1820,1820,1820,1817,7522
|
|
20241210,141300,7679108894,1820,1819,1820,1819,11119
|
|
20241210,141200,7658878104,1813,1811,1820,1811,16966
|
|
20241210,141100,7628094228,1811,1813,1813,1808,20
|
|
20241210,141000,7628058003,1813,1809,1813,1809,13875
|
|
20241210,140900,7602924998,1809,1805,1813,1805,30094
|
|
20241210,140800,7548534701,1805,1800,1805,1800,29863
|
|
20241210,140700,7494661385,1800,1800,1800,1800,7
|
|
20241210,140600,7494648785,1794,1800,1800,1794,2709
|
|
20241210,140500,7489788827,1794,1791,1801,1791,171
|
|
20241210,140400,7489482553,1790,1790,1796,1789,6706
|
|
20241210,140300,7477478846,1790,1803,1806,1790,8750
|
|
20241210,140200,7461755066,1804,1806,1809,1803,886
|
|
20241210,140100,7460155641,1806,1809,1809,1806,1460
|
|
20241210,140000,7457516290,1810,1810,1810,1803,107
|
|
20241210,135900,7457323334,1804,1807,1813,1804,45
|
|
20241210,135800,7457242080,1815,1801,1815,1801,15850
|
|
20241210,135700,7428622649,1801,1801,1801,1797,898
|
|
20241210,135600,7427005934,1798,1804,1804,1798,328
|
|
20241210,135500,7426416116,1804,1806,1806,1796,4244
|
|
20241210,135400,7418763237,1806,1786,1806,1786,41296
|
|
20241210,135300,7344516978,1786,1785,1787,1785,5998
|
|
20241210,135200,7333806285,1785,1783,1785,1783,1135
|
|
20241210,135100,7331782106,1783,1780,1783,1780,1661
|
|
20241210,135000,7328822928,1780,1781,1781,1780,404
|
|
20241210,134900,7328103656,1783,1784,1784,1782,3534
|
|
20241210,134800,7321801858,1784,1783,1784,1783,2519
|
|
20241210,134700,7317310471,1783,1784,1784,1777,2497
|
|
20241210,134600,7312871278,1784,1784,1784,1784,0
|
|
20241210,134500,7312871278,1784,1784,1785,1784,3337
|
|
20241210,134400,7306915250,1784,1776,1785,1776,2610
|
|
20241210,134300,7302264079,1774,1774,1774,1774,828
|
|
20241210,134200,7300795207,1774,1777,1777,1774,4096
|
|
20241210,134100,7293520998,1777,1782,1782,1777,8816
|
|
20241210,134000,7277845445,1783,1784,1784,1783,872
|
|
20241210,133900,7276290068,1785,1784,1785,1784,688
|
|
20241210,133800,7275062176,1785,1783,1788,1783,3988
|
|
20241210,133700,7267933140,1788,1785,1788,1785,1547
|
|
20241210,133600,7265169199,1786,1783,1786,1783,7287
|
|
20241210,133500,7252168339,1784,1781,1784,1781,4846
|
|
20241210,133400,7243527321,1781,1779,1781,1779,3662
|
|
20241210,133300,7237008179,1779,1776,1779,1776,810
|
|
20241210,133200,7235568699,1776,1777,1778,1775,4136
|
|
20241210,133100,7228224262,1776,1779,1779,1776,1145
|
|
20241210,133000,7226189382,1779,1779,1779,1779,231
|
|
20241210,132900,7225778433,1779,1779,1779,1779,626
|
|
20241210,132800,7224664779,1778,1779,1779,1778,1048
|
|
20241210,132700,7222801035,1779,1783,1783,1779,4962
|
|
20241210,132600,7213968759,1781,1785,1785,1781,2111
|
|
20241210,132500,7210201067,1782,1786,1786,1782,1407
|
|
20241210,132400,7207688965,1784,1780,1785,1780,4688
|
|
20241210,132300,7199330774,1780,1778,1780,1778,2685
|
|
20241210,132200,7194554626,1778,1776,1779,1776,2725
|
|
20241210,132100,7189711377,1777,1777,1777,1776,764
|
|
20241210,132000,7188353899,1777,1771,1777,1771,2744
|
|
20241210,131900,7183487466,1770,1769,1770,1769,5528
|
|
20241210,131800,7173704688,1769,1768,1769,1768,172
|
|
20241210,131700,7173400422,1764,1764,1764,1764,148
|
|
20241210,131600,7173139350,1771,1772,1772,1764,5796
|
|
20241210,131500,7162896805,1771,1771,1771,1771,566
|
|
20241210,131400,7161894419,1771,1770,1771,1770,500
|
|
20241210,131300,7161009381,1770,1766,1771,1766,877
|
|
20241210,131200,7159458071,1769,1769,1769,1769,510
|
|
20241210,131100,7158555881,1769,1770,1770,1769,1683
|
|
20241210,131000,7155577443,1770,1768,1770,1768,3585
|
|
20241210,130900,7149235731,1767,1767,1767,1767,700
|
|
20241210,130800,7147998831,1761,1768,1768,1761,929
|
|
20241210,130700,7146357962,1761,1765,1768,1761,1793
|
|
20241210,130600,7143193849,1761,1761,1761,1761,0
|
|
20241210,130500,7143193849,1761,1761,1761,1761,6
|
|
20241210,130400,7143183283,1755,1761,1761,1755,5396
|
|
20241210,130300,7133709306,1761,1762,1762,1761,916
|
|
20241210,130200,7132096197,1761,1761,1761,1761,768
|
|
20241210,130100,7130743749,1761,1761,1761,1761,2
|
|
20241210,130000,7130740227,1755,1755,1755,1755,0
|
|
20241210,125900,7130740227,1755,1762,1762,1753,9788
|
|
20241210,125800,7113548775,1762,1764,1764,1762,2361
|
|
20241210,125700,7109388190,1770,1762,1770,1762,4365
|
|
20241210,125600,7101696580,1762,1760,1762,1754,9528
|
|
20241210,125500,7084924030,1760,1761,1761,1759,990
|
|
20241210,125400,7083181201,1761,1761,1761,1750,8814
|
|
20241210,125300,7067699506,1761,1766,1766,1761,8584
|
|
20241210,125200,7052556356,1766,1773,1773,1766,5668
|
|
20241210,125100,7042530824,1773,1773,1773,1773,136
|
|
20241210,125000,7042289696,1774,1774,1780,1774,1469
|
|
20241210,124900,7039683684,1780,1780,1780,1780,1528
|
|
20241210,124800,7036963844,1781,1775,1781,1774,932
|
|
20241210,124700,7035306278,1781,1781,1781,1775,49
|
|
20241210,124600,7035219144,1775,1777,1784,1774,7938
|
|
20241210,124500,7021089684,1777,1778,1780,1777,1462
|
|
20241210,124400,7018490322,1777,1773,1777,1771,1024
|
|
20241210,124300,7016672496,1773,1773,1774,1772,1626
|
|
20241210,124200,7013789262,1773,1763,1774,1760,30291
|
|
20241210,124100,6960468869,1760,1774,1774,1760,7001
|
|
20241210,124000,6948124584,1770,1772,1772,1770,8345
|
|
20241210,123900,6933352700,1771,1772,1773,1771,4289
|
|
20241210,123800,6925756079,1772,1774,1774,1771,2739
|
|
20241210,123700,6920902364,1774,1774,1778,1774,2075
|
|
20241210,123600,6917214456,1774,1774,1774,1773,2909
|
|
20241210,123500,6912055079,1774,1774,1774,1766,1194
|
|
20241210,123400,6909944004,1774,1768,1774,1768,2363
|
|
20241210,123300,6905760428,1770,1773,1774,1768,4304
|
|
20241210,123200,6898134764,1774,1783,1784,1773,8654
|
|
20241210,123100,6882770159,1775,1775,1783,1775,1934
|
|
20241210,123000,6879331714,1775,1779,1780,1774,6151
|
|
20241210,122900,6868410269,1774,1779,1779,1774,13
|
|
20241210,122800,6868387162,1780,1783,1784,1772,10338
|
|
20241210,122700,6850009980,1785,1790,1790,1783,944
|
|
20241210,122600,6848322635,1790,1787,1790,1787,5861
|
|
20241210,122500,6837843511,1788,1783,1790,1781,6336
|
|
20241210,122400,6826540727,1781,1779,1781,1774,10589
|
|
20241210,122300,6807706169,1777,1779,1784,1776,6283
|
|
20241210,122200,6796532831,1783,1776,1785,1770,3283
|
|
20241210,122100,6790686970,1776,1763,1776,1763,830
|
|
20241210,122000,6789218959,1762,1770,1770,1762,5697
|
|
20241210,121900,6779163983,1768,1771,1771,1768,4150
|
|
20241210,121800,6771818220,1771,1786,1789,1769,13100
|
|
20241210,121700,6748487800,1783,1774,1783,1774,31580
|
|
20241210,121600,6692283611,1780,1755,1780,1753,22380
|
|
20241210,121500,6652785810,1756,1752,1756,1752,11984
|
|
20241210,121400,6631779306,1748,1748,1757,1735,26368
|
|
20241210,121300,6585847503,1748,1734,1750,1731,694
|
|
20241210,121200,6584644527,1750,1725,1773,1716,64975
|
|
20241210,121100,6472387222,1720,1741,1759,1720,111351
|
|
20241210,121000,6279479066,1742,1749,1756,1742,33445
|
|
20241210,120900,6221100956,1756,1754,1756,1749,25756
|
|
20241210,120800,6176002899,1754,1760,1765,1749,88311
|
|
20241210,120700,6021328837,1755,1767,1767,1755,14948
|
|
20241210,120600,5995021582,1773,1772,1778,1767,11260
|
|
20241210,120500,5975071217,1772,1781,1781,1772,40138
|
|
20241210,120400,5903830766,1781,1782,1783,1781,8961
|
|
20241210,120300,5887863901,1782,1790,1790,1782,11717
|
|
20241210,120200,5866949325,1795,1788,1795,1788,148
|
|
20241210,120100,5866684388,1786,1793,1797,1786,4792
|
|
20241210,120000,5858086819,1794,1794,1795,1792,3523
|
|
20241210,115900,5851768881,1792,1789,1796,1782,5474
|
|
20241210,115800,5841976778,1792,1780,1792,1780,2743
|
|
20241210,115700,5837078073,1778,1779,1791,1775,18695
|
|
20241210,115600,5803775306,1779,1789,1802,1779,30082
|
|
20241210,115500,5750066620,1790,1796,1796,1790,14242
|
|
20241210,115400,5724539491,1796,1810,1810,1796,36038
|
|
20241210,115300,5659573237,1809,1820,1822,1808,17703
|
|
20241210,115200,5627435784,1822,1819,1822,1814,7912
|
|
20241210,115100,5613045755,1813,1812,1819,1812,5589
|
|
20241210,115000,5602910556,1811,1805,1819,1805,213
|
|
20241210,114900,5602524747,1804,1809,1812,1804,20476
|
|
20241210,114800,5565479474,1809,1805,1809,1803,8474
|
|
20241210,114700,5550191016,1804,1807,1807,1804,16878
|
|
20241210,114600,5519721133,1807,1808,1812,1807,9425
|
|
20241210,114500,5502669597,1808,1832,1836,1808,58525
|
|
20241210,114400,5396382901,1823,1831,1835,1823,18934
|
|
20241210,114300,5361809727,1830,1831,1831,1830,3218
|
|
20241210,114200,5355920287,1831,1824,1835,1824,21631
|
|
20241210,114100,5316315890,1829,1831,1831,1823,3922
|
|
20241210,114000,5309162344,1831,1823,1831,1823,880
|
|
20241210,113900,5307551433,1834,1833,1834,1830,9691
|
|
20241210,113800,5289789150,1834,1830,1834,1830,7759
|
|
20241210,113700,5275579268,1830,1839,1841,1810,32080
|
|
20241210,113600,5216897409,1838,1820,1838,1820,13430
|
|
20241210,113500,5192347424,1820,1814,1821,1812,11634
|
|
20241210,113400,5171187812,1812,1812,1814,1811,14497
|
|
20241210,113300,5144926096,1813,1819,1820,1813,7713
|
|
20241210,113200,5130918371,1819,1820,1823,1818,2577
|
|
20241210,113100,5126229190,1820,1826,1826,1820,2417
|
|
20241210,113000,5121824181,1823,1828,1828,1823,16627
|
|
20241210,112900,5091487080,1830,1832,1833,1827,20302
|
|
20241210,112800,5054329043,1832,1835,1835,1832,2766
|
|
20241210,112700,5049259947,1835,1836,1836,1833,19125
|
|
20241210,112600,5014201211,1835,1840,1840,1833,16660
|
|
20241210,112500,4983583055,1840,1845,1845,1840,5982
|
|
20241210,112400,4972562730,1845,1849,1849,1845,1934
|
|
20241210,112300,4968991457,1851,1852,1852,1851,15167
|
|
20241210,112200,4940913913,1852,1846,1854,1846,13883
|
|
20241210,112100,4915219973,1846,1846,1846,1846,1573
|
|
20241210,112000,4912316215,1846,1846,1846,1846,31
|
|
20241210,111900,4912258989,1846,1848,1848,1842,1310
|
|
20241210,111800,4909841365,1848,1840,1848,1840,18002
|
|
20241210,111700,4876632951,1845,1844,1847,1840,31288
|
|
20241210,111600,4818991284,1847,1845,1847,1843,9781
|
|
20241210,111500,4800953559,1848,1850,1850,1848,5026
|
|
20241210,111400,4791663511,1850,1847,1852,1843,8968
|
|
20241210,111300,4775092420,1847,1845,1848,1844,16207
|
|
20241210,111200,4745191027,1848,1847,1848,1845,6204
|
|
20241210,111100,4733735421,1847,1856,1856,1847,10323
|
|
20241210,111000,4714645212,1856,1856,1856,1850,1704
|
|
20241210,110900,4711488571,1856,1856,1859,1850,7909
|
|
20241210,110800,4696818985,1859,1856,1859,1855,4603
|
|
20241210,110700,4688280404,1859,1853,1861,1853,5583
|
|
20241210,110600,4677904918,1853,1856,1863,1851,17022
|
|
20241210,110500,4646304926,1864,1864,1864,1857,11457
|
|
20241210,110400,4624999833,1864,1863,1866,1858,22016
|
|
20241210,110300,4583995273,1863,1858,1863,1858,28348
|
|
20241210,110200,4531261699,1858,1857,1859,1855,7570
|
|
20241210,110100,4517204801,1859,1852,1859,1850,24174
|
|
20241210,110000,4472350581,1850,1847,1852,1846,10146
|
|
20241210,105900,4453577992,1847,1854,1854,1847,12621
|
|
20241210,105800,4430200596,1854,1854,1856,1846,15727
|
|
20241210,105700,4401039170,1854,1858,1858,1844,14304
|
|
20241210,105600,4374614559,1858,1840,1860,1837,77051
|
|
20241210,105500,4232198963,1839,1839,1839,1837,15745
|
|
20241210,105400,4203247890,1838,1834,1840,1832,7315
|
|
20241210,105300,4189790451,1839,1830,1840,1829,25269
|
|
20241210,105200,4143353112,1836,1838,1839,1836,3582
|
|
20241210,105100,4136770218,1839,1827,1840,1827,37629
|
|
20241210,105000,4067671955,1826,1818,1826,1818,14065
|
|
20241210,104900,4042030883,1820,1824,1824,1818,11415
|
|
20241210,104800,4021258888,1819,1825,1825,1819,4066
|
|
20241210,104700,4013845800,1825,1825,1825,1824,4758
|
|
20241210,104600,4005164262,1819,1822,1826,1819,1123
|
|
20241210,104500,4003119567,1825,1829,1829,1817,5375
|
|
20241210,104400,3993332576,1830,1830,1832,1818,20794
|
|
20241210,104300,3955297604,1830,1822,1830,1816,18942
|
|
20241210,104200,3920706985,1822,1813,1822,1813,10318
|
|
20241210,104100,3901968974,1813,1811,1814,1811,5474
|
|
20241210,104000,3892049732,1814,1815,1815,1811,1063
|
|
20241210,103900,3890120393,1816,1815,1817,1815,3689
|
|
20241210,103800,3883423687,1817,1804,1817,1804,27547
|
|
20241210,103700,3833553618,1804,1812,1812,1804,15874
|
|
20241210,103600,3804883170,1813,1817,1818,1813,10307
|
|
20241210,103500,3786164163,1817,1821,1822,1817,18380
|
|
20241210,103400,3752702166,1822,1821,1825,1819,16404
|
|
20241210,103300,3722833177,1822,1829,1831,1822,18292
|
|
20241210,103200,3689430006,1829,1827,1832,1825,28143
|
|
20241210,103100,3638010849,1827,1829,1829,1826,19255
|
|
20241210,103000,3602836538,1826,1829,1832,1825,18095
|
|
20241210,102900,3569716763,1824,1819,1831,1819,48012
|
|
20241210,102800,3481948769,1819,1822,1822,1818,7373
|
|
20241210,102700,3468537339,1822,1825,1825,1820,21975
|
|
20241210,102600,3428517691,1825,1817,1825,1813,39739
|
|
20241210,102500,3356185329,1817,1820,1820,1809,32888
|
|
20241210,102400,3296609958,1815,1814,1820,1809,19286
|
|
20241210,102300,3261634450,1818,1826,1826,1818,15909
|
|
20241210,102200,3232678770,1825,1805,1827,1805,51669
|
|
20241210,102100,3138628202,1815,1799,1815,1796,70213
|
|
20241210,102000,3011869339,1802,1800,1803,1800,7244
|
|
20241210,101900,2998816605,1800,1796,1801,1795,10762
|
|
20241210,101800,2979449175,1796,1795,1796,1794,7043
|
|
20241210,101700,2966803297,1796,1796,1800,1796,16248
|
|
20241210,101600,2937569591,1796,1796,1799,1790,21174
|
|
20241210,101500,2899543702,1795,1795,1797,1795,4538
|
|
20241210,101400,2891392806,1792,1793,1797,1790,9726
|
|
20241210,101300,2873930794,1793,1792,1795,1788,2522
|
|
20241210,101200,2869410834,1790,1798,1798,1789,12202
|
|
20241210,101100,2847570510,1799,1793,1799,1789,11103
|
|
20241210,101000,2827674355,1794,1799,1800,1794,20403
|
|
20241210,100900,2790977385,1799,1795,1800,1795,10238
|
|
20241210,100800,2772552598,1800,1799,1800,1795,2913
|
|
20241210,100700,2767309913,1799,1802,1805,1794,30215
|
|
20241210,100600,2712912235,1807,1783,1809,1783,66918
|
|
20241210,100500,2592523827,1783,1783,1783,1783,3177
|
|
20241210,100400,2586859236,1783,1784,1792,1783,24671
|
|
20241210,100300,2542743965,1784,1770,1784,1770,38356
|
|
20241210,100200,2474543341,1770,1770,1777,1770,10481
|
|
20241210,100100,2455983265,1770,1777,1780,1770,6745
|
|
20241210,100000,2444021426,1771,1776,1779,1771,5362
|
|
20241210,095900,2434496440,1776,1770,1776,1769,5660
|
|
20241210,095800,2424477281,1770,1778,1779,1770,13356
|
|
20241210,095700,2400788142,1778,1778,1780,1778,3055
|
|
20241210,095600,2395356342,1780,1780,1781,1777,4577
|
|
20241210,095500,2387214160,1780,1782,1782,1780,7616
|
|
20241210,095400,2373657161,1781,1777,1783,1776,4659
|
|
20241210,095300,2365368673,1777,1776,1782,1776,22897
|
|
20241210,095200,2324634454,1776,1775,1778,1775,4196
|
|
20241210,095100,2317178465,1776,1778,1778,1770,7597
|
|
20241210,095000,2303682742,1778,1775,1778,1772,11163
|
|
20241210,094900,2283872176,1775,1776,1779,1775,3318
|
|
20241210,094800,2277982603,1780,1776,1780,1775,10567
|
|
20241210,094700,2259208364,1775,1775,1780,1769,15927
|
|
20241210,094600,2230888845,1775,1783,1783,1775,23460
|
|
20241210,094500,2189190049,1780,1777,1785,1777,25780
|
|
20241210,094400,2143303163,1777,1777,1777,1774,15078
|
|
20241210,094300,2116522562,1777,1770,1777,1769,5284
|
|
20241210,094200,2107159195,1770,1761,1770,1761,5341
|
|
20241210,094100,2097726071,1761,1767,1767,1759,31634
|
|
20241210,094000,2041988321,1767,1782,1782,1767,8347
|
|
20241210,093900,2027163816,1782,1779,1785,1777,33070
|
|
20241210,093800,1968203213,1779,1767,1779,1766,30189
|
|
20241210,093700,1914771316,1766,1757,1766,1755,30022
|
|
20241210,093600,1861977447,1757,1757,1757,1755,5714
|
|
20241210,093500,1851947073,1757,1747,1757,1747,7406
|
|
20241210,093400,1838970737,1747,1750,1751,1747,17831
|
|
20241210,093300,1807773566,1750,1749,1750,1749,1175
|
|
20241210,093200,1805717327,1750,1743,1750,1739,60936
|
|
20241210,093100,1699468277,1743,1741,1748,1741,656
|
|
20241210,093000,1698324747,1750,1753,1755,1742,27673
|
|
20241210,092900,1650024284,1753,1751,1753,1744,20648
|
|
20241210,092800,1613942352,1751,1760,1760,1750,14802
|
|
20241210,092700,1587954859,1760,1757,1771,1757,2801
|
|
20241210,092600,1583028988,1761,1773,1773,1756,4439
|
|
20241210,092500,1575190061,1774,1778,1788,1773,23595
|
|
20241210,092400,1533140692,1778,1762,1780,1761,41416
|
|
20241210,092300,1459725858,1754,1745,1762,1745,26179
|
|
20241210,092200,1413743293,1745,1736,1745,1735,10971
|
|
20241210,092100,1394633640,1741,1740,1744,1732,39407
|
|
20241210,092000,1326250575,1736,1745,1745,1736,22104
|
|
20241210,091900,1287809661,1744,1744,1744,1736,34700
|
|
20241210,091800,1227492252,1745,1742,1748,1739,11251
|
|
20241210,091700,1207885770,1742,1748,1755,1741,50428
|
|
20241210,091600,1119876284,1747,1754,1754,1747,3304
|
|
20241210,091500,1114101504,1751,1760,1760,1751,21208
|
|
20241210,091400,1076917368,1755,1759,1762,1753,15289
|
|
20241210,091300,1050082894,1757,1752,1757,1751,25147
|
|
20241210,091200,1006033386,1749,1755,1755,1748,31859
|
|
20241210,091100,950249959,1752,1757,1760,1752,26186
|
|
20241210,091000,904250295,1757,1769,1769,1757,14613
|
|
20241210,090900,878470559,1769,1779,1781,1767,12580
|
|
20241210,090800,856174216,1780,1764,1780,1752,74772
|
|
20241210,090700,723989734,1764,1750,1764,1750,41936
|
|
20241210,090600,650128543,1750,1767,1767,1744,35191
|
|
20241210,090500,588437129,1769,1746,1769,1746,58748
|
|
20241210,090400,485098786,1740,1745,1761,1734,24582
|
|
20241210,090300,441956234,1753,1729,1753,1728,57782
|
|
20241210,090200,341236960,1729,1749,1752,1728,51666
|
|
20241210,090100,251230114,1750,1738,1758,1721,72672
|
|
20241210,090000,124518861,1750,1704,1751,1704,65260
|