595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,185200,4676565924,1264,1264,1264,1264,47602
|
|
20241210,185100,4676565924,1264,1264,1264,1264,0
|
|
20241210,185000,4676565924,1264,1264,1264,1264,0
|
|
20241210,184900,4676565924,1264,1264,1264,1264,0
|
|
20241210,184800,4676565924,1264,1264,1264,1264,0
|
|
20241210,184700,4676565924,1264,1264,1264,1264,0
|
|
20241210,184600,4676565924,1264,1264,1264,1264,0
|
|
20241210,184500,4676565924,1264,1264,1264,1264,0
|
|
20241210,184400,4676565924,1264,1264,1264,1264,0
|
|
20241210,184300,4676565924,1264,1264,1264,1264,0
|
|
20241210,184200,4676565924,1264,1264,1264,1264,0
|
|
20241210,184100,4676565924,1264,1264,1264,1264,0
|
|
20241210,184000,4676565924,1264,1264,1264,1264,0
|
|
20241210,183900,4676565924,1264,1264,1264,1264,0
|
|
20241210,183800,4676565924,1264,1264,1264,1264,0
|
|
20241210,183700,4676565924,1264,1264,1264,1264,0
|
|
20241210,183600,4676565924,1264,1264,1264,1264,0
|
|
20241210,183500,4676565924,1264,1264,1264,1264,0
|
|
20241210,183400,4676565924,1264,1264,1264,1264,0
|
|
20241210,183300,4676565924,1264,1264,1264,1264,0
|
|
20241210,183200,4676565924,1264,1264,1264,1264,0
|
|
20241210,183100,4676565924,1264,1264,1264,1264,0
|
|
20241210,183000,4676565924,1264,1264,1264,1264,0
|
|
20241210,182900,4676565924,1264,1264,1264,1264,0
|
|
20241210,182800,4676565924,1264,1264,1264,1264,0
|
|
20241210,182700,4676565924,1264,1264,1264,1264,0
|
|
20241210,182600,4676565924,1264,1264,1264,1264,0
|
|
20241210,182500,4676565924,1264,1264,1264,1264,0
|
|
20241210,182400,4676565924,1264,1264,1264,1264,0
|
|
20241210,182300,4676565924,1264,1264,1264,1264,0
|
|
20241210,182200,4676565924,1264,1264,1264,1264,47602
|
|
20241210,182100,4676565924,1264,1264,1264,1264,0
|
|
20241210,182000,4676565924,1264,1264,1264,1264,0
|
|
20241210,181900,4676565924,1264,1264,1264,1264,0
|
|
20241210,181800,4676565924,1264,1264,1264,1264,0
|
|
20241210,181700,4676565924,1264,1264,1264,1264,0
|
|
20241210,181600,4676565924,1264,1264,1264,1264,0
|
|
20241210,181500,4676565924,1264,1264,1264,1264,0
|
|
20241210,181400,4676565924,1264,1264,1264,1264,0
|
|
20241210,181300,4676565924,1264,1264,1264,1264,0
|
|
20241210,181200,4676565924,1264,1264,1264,1264,0
|
|
20241210,181100,4676565924,1264,1264,1264,1264,0
|
|
20241210,181000,4676565924,1264,1264,1264,1264,0
|
|
20241210,180900,4676565924,1264,1264,1264,1264,0
|
|
20241210,180800,4676565924,1264,1264,1264,1264,0
|
|
20241210,180700,4676565924,1264,1264,1264,1264,0
|
|
20241210,180600,4676565924,1264,1264,1264,1264,0
|
|
20241210,180500,4676565924,1264,1264,1264,1264,0
|
|
20241210,180400,4676565924,1264,1264,1264,1264,0
|
|
20241210,180300,4676565924,1264,1264,1264,1264,0
|
|
20241210,180200,4676565924,1264,1264,1264,1264,0
|
|
20241210,180100,4676565924,1264,1264,1264,1264,0
|
|
20241210,180000,4676565924,1264,1264,1264,1264,0
|
|
20241210,175900,4676565924,1264,1264,1264,1264,0
|
|
20241210,175800,4676565924,1264,1264,1264,1264,0
|
|
20241210,175700,4676565924,1264,1264,1264,1264,0
|
|
20241210,175600,4676565924,1264,1264,1264,1264,0
|
|
20241210,175500,4676565924,1264,1264,1264,1264,0
|
|
20241210,175400,4676565924,1264,1264,1264,1264,0
|
|
20241210,175300,4676565924,1264,1264,1264,1264,0
|
|
20241210,175200,4676565924,1264,1264,1264,1264,47602
|
|
20241210,175100,4676565924,1264,1264,1264,1264,0
|
|
20241210,175000,4676565924,1264,1264,1264,1264,0
|
|
20241210,174900,4676565924,1264,1264,1264,1264,0
|
|
20241210,174800,4676565924,1264,1264,1264,1264,0
|
|
20241210,174700,4676565924,1264,1264,1264,1264,0
|
|
20241210,174600,4676565924,1264,1264,1264,1264,0
|
|
20241210,174500,4676565924,1264,1264,1264,1264,0
|
|
20241210,174400,4676565924,1264,1264,1264,1264,0
|
|
20241210,174300,4676565924,1264,1264,1264,1264,0
|
|
20241210,174200,4676565924,1264,1264,1264,1264,0
|
|
20241210,174100,4676565924,1264,1264,1264,1264,0
|
|
20241210,174000,4676565924,1264,1264,1264,1264,0
|
|
20241210,173900,4676565924,1264,1264,1264,1264,0
|
|
20241210,173800,4676565924,1264,1264,1264,1264,0
|
|
20241210,173700,4676565924,1264,1264,1264,1264,0
|
|
20241210,173600,4676565924,1264,1264,1264,1264,0
|
|
20241210,173500,4676565924,1264,1264,1264,1264,0
|
|
20241210,173400,4676565924,1264,1264,1264,1264,0
|
|
20241210,173300,4676565924,1264,1264,1264,1264,0
|
|
20241210,173200,4676565924,1264,1264,1264,1264,0
|
|
20241210,173100,4676565924,1264,1264,1264,1264,0
|
|
20241210,173000,4676565924,1264,1264,1264,1264,0
|
|
20241210,172900,4676565924,1264,1264,1264,1264,0
|
|
20241210,172800,4676565924,1264,1264,1264,1264,0
|
|
20241210,172700,4676565924,1264,1264,1264,1264,0
|
|
20241210,172600,4676565924,1264,1264,1264,1264,0
|
|
20241210,172500,4676565924,1264,1264,1264,1264,0
|
|
20241210,172400,4676565924,1264,1264,1264,1264,0
|
|
20241210,172300,4676565924,1264,1264,1264,1264,0
|
|
20241210,172200,4676565924,1264,1264,1264,1264,47602
|
|
20241210,172100,4676565924,1264,1264,1264,1264,0
|
|
20241210,172000,4676565924,1264,1264,1264,1264,0
|
|
20241210,171900,4676565924,1264,1264,1264,1264,0
|
|
20241210,171800,4676565924,1264,1264,1264,1264,0
|
|
20241210,171700,4676565924,1264,1264,1264,1264,0
|
|
20241210,171600,4676565924,1264,1264,1264,1264,0
|
|
20241210,171500,4676565924,1264,1264,1264,1264,0
|
|
20241210,171400,4676565924,1264,1264,1264,1264,0
|
|
20241210,171300,4676565924,1264,1264,1264,1264,0
|
|
20241210,171200,4676565924,1264,1264,1264,1264,0
|
|
20241210,171100,4676565924,1264,1264,1264,1264,0
|
|
20241210,171000,4676565924,1264,1264,1264,1264,0
|
|
20241210,170900,4676565924,1264,1264,1264,1264,0
|
|
20241210,170800,4676565924,1264,1264,1264,1264,0
|
|
20241210,170700,4676565924,1264,1264,1264,1264,0
|
|
20241210,170600,4676565924,1264,1264,1264,1264,0
|
|
20241210,170500,4676565924,1264,1264,1264,1264,0
|
|
20241210,170400,4676565924,1264,1264,1264,1264,0
|
|
20241210,170300,4676565924,1264,1264,1264,1264,0
|
|
20241210,170200,4676565924,1264,1264,1264,1264,0
|
|
20241210,170100,4676565924,1264,1264,1264,1264,0
|
|
20241210,170000,4676565924,1264,1264,1264,1264,0
|
|
20241210,165900,4676565924,1264,1264,1264,1264,0
|
|
20241210,165800,4676565924,1264,1264,1264,1264,0
|
|
20241210,165700,4676565924,1264,1264,1264,1264,0
|
|
20241210,165600,4676565924,1264,1264,1264,1264,0
|
|
20241210,165500,4676565924,1264,1264,1264,1264,0
|
|
20241210,165400,4676565924,1264,1264,1264,1264,0
|
|
20241210,165300,4676565924,1264,1264,1264,1264,0
|
|
20241210,165200,4676565924,1264,1264,1264,1264,47602
|
|
20241210,165100,4676565924,1264,1264,1264,1264,0
|
|
20241210,165000,4676565924,1264,1264,1264,1264,0
|
|
20241210,164900,4676565924,1264,1264,1264,1264,0
|
|
20241210,164800,4676565924,1264,1264,1264,1264,0
|
|
20241210,164700,4676565924,1264,1264,1264,1264,0
|
|
20241210,164600,4676565924,1264,1264,1264,1264,0
|
|
20241210,164500,4676565924,1264,1264,1264,1264,0
|
|
20241210,164400,4676565924,1264,1264,1264,1264,0
|
|
20241210,164300,4676565924,1264,1264,1264,1264,0
|
|
20241210,164200,4676565924,1264,1264,1264,1264,0
|
|
20241210,164100,4676565924,1264,1264,1264,1264,0
|
|
20241210,164000,4676565924,1264,1264,1264,1264,0
|
|
20241210,163900,4676565924,1264,1264,1264,1264,0
|
|
20241210,163800,4676565924,1264,1264,1264,1264,0
|
|
20241210,163700,4676565924,1264,1264,1264,1264,0
|
|
20241210,163600,4676565924,1264,1264,1264,1264,0
|
|
20241210,163500,4676565924,1264,1264,1264,1264,0
|
|
20241210,163400,4676565924,1264,1264,1264,1264,0
|
|
20241210,163300,4676565924,1264,1264,1264,1264,0
|
|
20241210,163200,4676565924,1264,1264,1264,1264,0
|
|
20241210,163100,4676565924,1264,1264,1264,1264,0
|
|
20241210,163000,4676565924,1264,1264,1264,1264,0
|
|
20241210,162900,4676565924,1264,1264,1264,1264,0
|
|
20241210,162800,4676565924,1264,1264,1264,1264,0
|
|
20241210,162700,4676565924,1264,1264,1264,1264,0
|
|
20241210,162600,4676565924,1264,1264,1264,1264,0
|
|
20241210,162500,4676565924,1264,1264,1264,1264,0
|
|
20241210,162400,4676565924,1264,1264,1264,1264,0
|
|
20241210,162300,4676565924,1264,1264,1264,1264,0
|
|
20241210,162200,4676565924,1264,1264,1264,1264,47602
|
|
20241210,162100,4676565924,1264,1264,1264,1264,0
|
|
20241210,162000,4676565924,1264,1264,1264,1264,0
|
|
20241210,161900,4676565924,1264,1264,1264,1264,0
|
|
20241210,161800,4676565924,1264,1264,1264,1264,0
|
|
20241210,161700,4676565924,1264,1264,1264,1264,0
|
|
20241210,161600,4676565924,1264,1264,1264,1264,0
|
|
20241210,161500,4676565924,1264,1264,1264,1264,0
|
|
20241210,161400,4676565924,1264,1264,1264,1264,0
|
|
20241210,161300,4676565924,1264,1264,1264,1264,0
|
|
20241210,161200,4676565924,1264,1264,1264,1264,0
|
|
20241210,161100,4676565924,1264,1264,1264,1264,0
|
|
20241210,161000,4676565924,1264,1264,1264,1264,0
|
|
20241210,160900,4676565924,1264,1264,1264,1264,0
|
|
20241210,160800,4676565924,1264,1264,1264,1264,0
|
|
20241210,160700,4676565924,1264,1264,1264,1264,0
|
|
20241210,160600,4676565924,1264,1264,1264,1264,0
|
|
20241210,160500,4676565924,1264,1264,1264,1264,0
|
|
20241210,160400,4676565924,1264,1264,1264,1264,0
|
|
20241210,160300,4676565924,1264,1264,1264,1264,0
|
|
20241210,160200,4676565924,1264,1264,1264,1264,0
|
|
20241210,160100,4676565924,1264,1264,1264,1264,0
|
|
20241210,160000,4676565924,1264,1264,1264,1264,0
|
|
20241210,155900,4676565924,1264,1264,1264,1264,0
|
|
20241210,155800,4676565924,1264,1264,1264,1264,0
|
|
20241210,155700,4676565924,1264,1264,1264,1264,0
|
|
20241210,155600,4676565924,1264,1264,1264,1264,0
|
|
20241210,155500,4676565924,1264,1264,1264,1264,0
|
|
20241210,155400,4676565924,1264,1264,1264,1264,0
|
|
20241210,155300,4676565924,1264,1264,1264,1264,0
|
|
20241210,155200,4676565924,1264,1264,1264,1264,47602
|
|
20241210,155100,4676565924,1264,1264,1264,1264,0
|
|
20241210,155000,4676565924,1264,1264,1264,1264,0
|
|
20241210,154900,4676565924,1264,1264,1264,1264,0
|
|
20241210,154800,4676565924,1264,1264,1264,1264,0
|
|
20241210,154700,4676565924,1264,1264,1264,1264,0
|
|
20241210,154600,4676565924,1264,1264,1264,1264,0
|
|
20241210,154500,4676565924,1264,1264,1264,1264,0
|
|
20241210,154400,4676565924,1264,1264,1264,1264,0
|
|
20241210,154300,4676565924,1264,1264,1264,1264,0
|
|
20241210,154200,4676565924,1264,1264,1264,1264,0
|
|
20241210,154100,4676565924,1264,1264,1264,1264,0
|
|
20241210,154000,4676565924,1264,1264,1264,1264,0
|
|
20241210,153900,4676565924,1264,1264,1264,1264,0
|
|
20241210,153800,4676565924,1264,1264,1264,1264,0
|
|
20241210,153700,4676565924,1264,1264,1264,1264,0
|
|
20241210,153600,4676565924,1264,1264,1264,1264,0
|
|
20241210,153500,4676565924,1264,1264,1264,1264,0
|
|
20241210,153400,4676565924,1264,1264,1264,1264,0
|
|
20241210,153300,4676565924,1264,1264,1264,1264,0
|
|
20241210,153200,4676565924,1264,1264,1264,1264,0
|
|
20241210,153100,4676565924,1264,1264,1264,1264,0
|
|
20241210,153000,4676565924,1264,1264,1264,1264,47602
|
|
20241210,152900,4616396996,1262,1262,1262,1262,0
|
|
20241210,152800,4616396996,1262,1262,1262,1262,0
|
|
20241210,152700,4616396996,1262,1262,1262,1262,0
|
|
20241210,152600,4616396996,1262,1262,1262,1262,0
|
|
20241210,152500,4616396996,1262,1262,1262,1262,0
|
|
20241210,152400,4616396996,1262,1262,1262,1262,0
|
|
20241210,152300,4616396996,1262,1262,1262,1262,0
|
|
20241210,152200,4616396996,1262,1262,1262,1262,0
|
|
20241210,152100,4616396996,1262,1262,1262,1262,0
|
|
20241210,152000,4616396996,1262,1262,1262,1262,0
|
|
20241210,151900,4616396996,1262,1262,1264,1261,11340
|
|
20241210,151800,4602072596,1262,1262,1262,1261,700
|
|
20241210,151700,4601189541,1261,1260,1262,1260,3057
|
|
20241210,151600,4597336007,1260,1261,1262,1260,1739
|
|
20241210,151500,4595143088,1262,1261,1262,1259,1551
|
|
20241210,151400,4593186967,1262,1263,1265,1262,8419
|
|
20241210,151300,4582553328,1264,1262,1264,1262,10866
|
|
20241210,151200,4568840172,1262,1264,1264,1261,2986
|
|
20241210,151100,4565072696,1265,1266,1266,1262,1636
|
|
20241210,151000,4563003745,1266,1264,1267,1259,14978
|
|
20241210,150900,4544071245,1263,1260,1264,1260,16466
|
|
20241210,150800,4523308472,1260,1260,1260,1259,1169
|
|
20241210,150700,4521835632,1260,1261,1261,1260,2389
|
|
20241210,150600,4518823413,1261,1259,1261,1259,1819
|
|
20241210,150500,4516532847,1259,1259,1261,1259,1718
|
|
20241210,150400,4514366554,1261,1259,1261,1259,4089
|
|
20241210,150300,4509214336,1257,1257,1257,1257,101
|
|
20241210,150200,4509087379,1257,1260,1260,1257,2383
|
|
20241210,150100,4506089003,1261,1259,1261,1259,4536
|
|
20241210,150000,4500369619,1259,1255,1262,1254,11522
|
|
20241210,145900,4485847169,1255,1253,1255,1253,3368
|
|
20241210,145800,4481626772,1253,1250,1253,1250,8011
|
|
20241210,145700,4471597326,1250,1251,1253,1250,2939
|
|
20241210,145600,4467921510,1251,1251,1251,1251,4586
|
|
20241210,145500,4462184424,1252,1252,1252,1252,285
|
|
20241210,145400,4461827604,1253,1251,1253,1250,1882
|
|
20241210,145300,4459472413,1253,1253,1254,1253,2700
|
|
20241210,145200,4456088813,1253,1252,1253,1251,2804
|
|
20241210,145100,4452579909,1252,1251,1252,1251,1222
|
|
20241210,145000,4451050203,1252,1251,1252,1250,782
|
|
20241210,144900,4450071754,1250,1250,1250,1250,2483
|
|
20241210,144800,4446968004,1250,1249,1251,1249,1932
|
|
20241210,144700,4444553281,1250,1247,1250,1247,5726
|
|
20241210,144600,4437407600,1247,1248,1248,1247,5683
|
|
20241210,144500,4430319865,1245,1242,1248,1242,8615
|
|
20241210,144400,4419601306,1240,1241,1241,1240,382
|
|
20241210,144300,4419127299,1238,1240,1240,1237,9248
|
|
20241210,144200,4407677743,1239,1247,1247,1237,110076
|
|
20241210,144100,4271041207,1248,1247,1249,1247,329
|
|
20241210,144000,4270630628,1247,1253,1253,1247,21924
|
|
20241210,143900,4243251916,1253,1253,1253,1251,1142
|
|
20241210,143800,4241822752,1252,1253,1253,1252,748
|
|
20241210,143700,4240885953,1250,1252,1255,1250,1501
|
|
20241210,143600,4239003363,1252,1254,1257,1249,36290
|
|
20241210,143500,4193600821,1254,1255,1255,1254,4899
|
|
20241210,143400,4187455576,1255,1255,1255,1255,1059
|
|
20241210,143300,4186126531,1255,1256,1256,1255,392
|
|
20241210,143200,4185634499,1255,1255,1255,1255,2500
|
|
20241210,143100,4182496999,1254,1255,1255,1254,5549
|
|
20241210,143000,4175535631,1255,1258,1259,1254,11196
|
|
20241210,142900,4161485883,1255,1255,1259,1255,118
|
|
20241210,142800,4161337789,1254,1260,1260,1254,2804
|
|
20241210,142700,4157818355,1260,1259,1260,1255,16014
|
|
20241210,142600,4137719814,1255,1256,1256,1255,17308
|
|
20241210,142500,4115983702,1256,1258,1258,1256,34623
|
|
20241210,142400,4072481100,1258,1258,1261,1258,42
|
|
20241210,142300,4072428244,1258,1259,1259,1258,17001
|
|
20241210,142200,4051036985,1259,1262,1262,1259,2881
|
|
20241210,142100,4047409339,1262,1260,1262,1259,6128
|
|
20241210,142000,4039693374,1263,1263,1263,1263,203
|
|
20241210,141900,4039436985,1260,1260,1260,1260,2400
|
|
20241210,141800,4036412985,1260,1263,1263,1260,2740
|
|
20241210,141700,4032955943,1263,1263,1263,1263,190
|
|
20241210,141600,4032715973,1262,1263,1263,1262,3848
|
|
20241210,141500,4027857483,1269,1269,1269,1267,353
|
|
20241210,141400,4027409573,1268,1268,1268,1267,10
|
|
20241210,141300,4027396900,1267,1265,1267,1265,405
|
|
20241210,141200,4026884166,1266,1261,1266,1261,141
|
|
20241210,141100,4026706355,1265,1261,1265,1261,419
|
|
20241210,141000,4026177189,1260,1258,1260,1257,3406
|
|
20241210,140900,4021889660,1260,1259,1260,1257,3663
|
|
20241210,140800,4017283697,1259,1259,1260,1257,18403
|
|
20241210,140700,3994134403,1259,1259,1259,1259,4106
|
|
20241210,140600,3988964949,1259,1259,1259,1259,10002
|
|
20241210,140500,3976372431,1260,1259,1260,1259,3509
|
|
20241210,140400,3971951092,1260,1267,1267,1260,220
|
|
20241210,140300,3971673752,1267,1259,1267,1259,92
|
|
20241210,140200,3971557828,1259,1260,1260,1259,780
|
|
20241210,140100,3970575697,1260,1260,1260,1260,2669
|
|
20241210,140000,3967212757,1258,1259,1267,1258,4113
|
|
20241210,135900,3962030200,1259,1260,1267,1259,7368
|
|
20241210,135800,3952753524,1260,1262,1262,1260,10402
|
|
20241210,135700,3939640768,1261,1262,1262,1261,3067
|
|
20241210,135600,3935772082,1262,1263,1264,1262,4645
|
|
20241210,135500,3929908240,1263,1264,1267,1263,3247
|
|
20241210,135400,3925804553,1263,1269,1269,1263,773
|
|
20241210,135300,3924827228,1269,1264,1269,1263,979
|
|
20241210,135200,3923589730,1263,1263,1263,1263,2001
|
|
20241210,135100,3921062467,1263,1265,1265,1263,7025
|
|
20241210,135000,3912183322,1265,1266,1266,1265,7729
|
|
20241210,134900,3902405209,1267,1267,1267,1267,2
|
|
20241210,134800,3902402675,1268,1265,1268,1265,178
|
|
20241210,134700,3902177493,1269,1270,1270,1265,67
|
|
20241210,134600,3902092541,1270,1269,1270,1269,2000
|
|
20241210,134500,3899553041,1270,1270,1270,1270,1
|
|
20241210,134400,3899551771,1270,1270,1270,1265,247
|
|
20241210,134300,3899239306,1270,1270,1270,1270,1
|
|
20241210,134200,3899238036,1265,1269,1269,1265,66
|
|
20241210,134100,3899154286,1268,1269,1269,1268,1005
|
|
20241210,134000,3897879941,1269,1268,1269,1268,4101
|
|
20241210,133900,3892679773,1268,1268,1268,1268,1000
|
|
20241210,133800,3891411773,1268,1265,1268,1263,5615
|
|
20241210,133700,3884317192,1266,1267,1267,1266,11082
|
|
20241210,133600,3870286379,1269,1269,1269,1266,1054
|
|
20241210,133500,3868951856,1266,1266,1266,1266,123
|
|
20241210,133400,3868796138,1266,1267,1267,1266,7305
|
|
20241210,133300,3859546220,1267,1269,1269,1267,3168
|
|
20241210,133200,3855531269,1269,1269,1269,1269,20
|
|
20241210,133100,3855505889,1270,1270,1270,1270,1942
|
|
20241210,133000,3853039549,1270,1270,1270,1270,2
|
|
20241210,132900,3853037009,1267,1271,1271,1267,4988
|
|
20241210,132800,3846703601,1271,1271,1271,1271,14
|
|
20241210,132700,3846685807,1271,1271,1271,1271,0
|
|
20241210,132600,3846685807,1271,1271,1271,1271,1
|
|
20241210,132500,3846684536,1271,1271,1271,1270,201
|
|
20241210,132400,3846429066,1272,1272,1273,1272,271
|
|
20241210,132300,3846084303,1273,1272,1273,1272,984
|
|
20241210,132200,3844832652,1272,1271,1272,1271,800
|
|
20241210,132100,3843815452,1271,1269,1271,1269,2443
|
|
20241210,132000,3840713576,1266,1266,1266,1266,1342
|
|
20241210,131900,3839014604,1266,1265,1266,1265,3820
|
|
20241210,131800,3834182124,1266,1266,1266,1266,130
|
|
20241210,131700,3834017544,1266,1266,1266,1266,500
|
|
20241210,131600,3833384544,1266,1266,1267,1266,2641
|
|
20241210,131500,3830040638,1269,1269,1269,1269,0
|
|
20241210,131400,3830040638,1269,1269,1269,1269,298
|
|
20241210,131300,3829662476,1270,1270,1270,1270,19
|
|
20241210,131200,3829638346,1264,1264,1264,1264,80
|
|
20241210,131100,3829537226,1264,1264,1264,1264,5
|
|
20241210,131000,3829530906,1264,1272,1272,1264,2079
|
|
20241210,130900,3826903042,1271,1271,1271,1271,4788
|
|
20241210,130800,3820817494,1264,1264,1264,1264,5
|
|
20241210,130700,3820811174,1263,1263,1263,1263,0
|
|
20241210,130600,3820811174,1263,1263,1263,1263,2
|
|
20241210,130500,3820808648,1263,1265,1265,1263,1037
|
|
20241210,130400,3819497879,1264,1264,1264,1264,2911
|
|
20241210,130300,3815818375,1272,1270,1272,1270,1602
|
|
20241210,130200,3813782598,1270,1270,1270,1270,264
|
|
20241210,130100,3813447318,1264,1272,1272,1264,1315
|
|
20241210,130000,3811782222,1272,1272,1272,1265,1772
|
|
20241210,125900,3809532484,1272,1272,1273,1272,927
|
|
20241210,125800,3808352891,1264,1270,1271,1264,20999
|
|
20241210,125700,3781687123,1274,1259,1274,1259,14385
|
|
20241210,125600,3763444049,1259,1261,1264,1259,4180
|
|
20241210,125500,3758179679,1260,1264,1264,1260,5097
|
|
20241210,125400,3751754333,1264,1261,1264,1260,1256
|
|
20241210,125300,3750171332,1261,1260,1261,1260,1563
|
|
20241210,125200,3748201908,1260,1260,1260,1260,5907
|
|
20241210,125100,3740759088,1260,1262,1262,1260,2056
|
|
20241210,125000,3738167399,1261,1264,1264,1260,21330
|
|
20241210,124900,3711274523,1264,1265,1265,1264,539
|
|
20241210,124800,3710593185,1269,1265,1269,1264,4159
|
|
20241210,124700,3705329255,1266,1266,1266,1266,2417
|
|
20241210,124600,3702269333,1269,1269,1269,1266,252
|
|
20241210,124500,3701950295,1266,1266,1266,1266,1004
|
|
20241210,124400,3700679231,1266,1269,1269,1266,2081
|
|
20241210,124300,3698043764,1267,1267,1267,1267,207
|
|
20241210,124200,3697781495,1266,1266,1266,1266,0
|
|
20241210,124100,3697781495,1266,1268,1268,1266,3152
|
|
20241210,124000,3693787349,1268,1268,1268,1268,3976
|
|
20241210,123900,3688745781,1268,1266,1268,1266,1038
|
|
20241210,123800,3687429609,1268,1267,1268,1264,7020
|
|
20241210,123700,3678548485,1268,1268,1268,1268,1
|
|
20241210,123600,3678547217,1266,1265,1266,1265,4800
|
|
20241210,123500,3672470418,1265,1263,1265,1263,893
|
|
20241210,123400,3671342285,1263,1263,1265,1263,1886
|
|
20241210,123300,3668960265,1265,1265,1265,1263,6252
|
|
20241210,123200,3661056345,1265,1265,1265,1264,2164
|
|
20241210,123100,3658319558,1265,1266,1266,1265,3513
|
|
20241210,123000,3653875612,1266,1265,1266,1265,2562
|
|
20241210,122900,3650632556,1266,1266,1266,1265,2190
|
|
20241210,122800,3647861696,1266,1266,1266,1266,563
|
|
20241210,122700,3647148938,1266,1266,1266,1265,2112
|
|
20241210,122600,3644477048,1266,1264,1266,1264,880
|
|
20241210,122500,3643363405,1264,1267,1267,1263,4515
|
|
20241210,122400,3637659407,1267,1267,1267,1262,1008
|
|
20241210,122300,3636384147,1267,1263,1267,1262,2786
|
|
20241210,122200,3632866268,1263,1266,1267,1262,8171
|
|
20241210,122100,3622541795,1265,1264,1265,1264,999
|
|
20241210,122000,3621278650,1264,1264,1264,1264,59
|
|
20241210,121900,3621204074,1264,1263,1265,1263,1405
|
|
20241210,121800,3619428751,1263,1263,1263,1263,448
|
|
20241210,121700,3618862927,1263,1265,1265,1262,8272
|
|
20241210,121600,3608411232,1265,1264,1265,1264,6323
|
|
20241210,121500,3600413748,1264,1267,1268,1263,24853
|
|
20241210,121400,3568990981,1267,1267,1267,1266,5394
|
|
20241210,121300,3562157225,1267,1267,1267,1267,3564
|
|
20241210,121200,3557641637,1267,1265,1267,1265,1757
|
|
20241210,121100,3555417916,1268,1265,1268,1265,4947
|
|
20241210,121000,3549158742,1264,1267,1267,1264,15704
|
|
20241210,120900,3529283273,1267,1271,1271,1264,23857
|
|
20241210,120800,3499062367,1271,1276,1276,1271,12679
|
|
20241210,120700,3482908412,1276,1278,1283,1276,9233
|
|
20241210,120600,3471116311,1278,1280,1280,1278,3129
|
|
20241210,120500,3467114976,1280,1279,1287,1279,8934
|
|
20241210,120400,3455679050,1285,1287,1287,1285,5693
|
|
20241210,120300,3448354313,1287,1287,1287,1287,100
|
|
20241210,120200,3448225613,1287,1287,1287,1287,1451
|
|
20241210,120100,3446358176,1287,1287,1287,1287,1658
|
|
20241210,120000,3444224330,1287,1283,1288,1283,2403
|
|
20241210,115900,3441134173,1279,1278,1279,1277,2700
|
|
20241210,115800,3437681994,1278,1282,1282,1277,1822
|
|
20241210,115700,3435351165,1282,1277,1282,1276,954
|
|
20241210,115600,3434133374,1277,1276,1277,1276,5501
|
|
20241210,115500,3427113998,1275,1275,1275,1275,127
|
|
20241210,115400,3426952073,1274,1277,1277,1274,7014
|
|
20241210,115300,3418005051,1277,1277,1277,1277,5194
|
|
20241210,115200,3411372313,1277,1277,1277,1277,200
|
|
20241210,115100,3411116913,1276,1277,1278,1276,8250
|
|
20241210,115000,3400581653,1277,1278,1278,1277,1389
|
|
20241210,114900,3398806608,1278,1276,1282,1276,87
|
|
20241210,114800,3398695570,1276,1275,1280,1275,222
|
|
20241210,114700,3398412334,1275,1281,1281,1273,6171
|
|
20241210,114600,3390534630,1281,1284,1284,1281,6863
|
|
20241210,114500,3381736937,1285,1285,1285,1285,0
|
|
20241210,114400,3381736937,1285,1286,1286,1285,3940
|
|
20241210,114300,3376671641,1286,1286,1286,1286,7725
|
|
20241210,114200,3366737291,1286,1286,1286,1286,417
|
|
20241210,114100,3366201029,1286,1287,1287,1286,3357
|
|
20241210,114000,3361883568,1287,1287,1287,1287,447
|
|
20241210,113900,3361308279,1287,1288,1288,1287,2235
|
|
20241210,113800,3358431529,1287,1292,1292,1287,2468
|
|
20241210,113700,3355251322,1292,1290,1293,1290,7414
|
|
20241210,113600,3345672112,1290,1288,1290,1287,4841
|
|
20241210,113500,3339436303,1290,1289,1292,1289,7328
|
|
20241210,113400,3329983487,1288,1287,1288,1287,1250
|
|
20241210,113300,3328374489,1288,1286,1288,1286,4330
|
|
20241210,113200,3322801345,1286,1285,1286,1284,3563
|
|
20241210,113100,3318223145,1285,1285,1286,1285,1037
|
|
20241210,113000,3316890100,1285,1285,1285,1285,800
|
|
20241210,112900,3315862100,1285,1284,1285,1283,779
|
|
20241210,112800,3314861885,1284,1284,1284,1284,1151
|
|
20241210,112700,3313384001,1283,1283,1284,1283,4193
|
|
20241210,112600,3308004281,1283,1283,1286,1283,115
|
|
20241210,112500,3307856595,1286,1283,1287,1283,4117
|
|
20241210,112400,3302562447,1283,1279,1283,1278,8683
|
|
20241210,112300,3291449572,1278,1277,1278,1277,2371
|
|
20241210,112200,3288421431,1277,1275,1278,1273,1907
|
|
20241210,112100,3285991370,1278,1273,1278,1273,2305
|
|
20241210,112000,3283050717,1272,1279,1279,1272,6217
|
|
20241210,111900,3275124015,1276,1276,1279,1276,1018
|
|
20241210,111800,3273824489,1276,1276,1278,1276,493
|
|
20241210,111700,3273195405,1276,1276,1279,1276,1684
|
|
20241210,111600,3271042649,1280,1275,1280,1275,6117
|
|
20241210,111500,3263240964,1272,1271,1275,1271,2928
|
|
20241210,111400,3259519042,1275,1278,1278,1270,35798
|
|
20241210,111300,3213948668,1278,1281,1281,1278,7959
|
|
20241210,111200,3203773645,1281,1281,1281,1281,901
|
|
20241210,111100,3202619464,1280,1279,1283,1279,1197
|
|
20241210,111000,3201087683,1279,1280,1280,1279,4937
|
|
20241210,110900,3194772266,1280,1282,1285,1280,5305
|
|
20241210,110800,3187980294,1282,1283,1283,1282,1322
|
|
20241210,110700,3186284173,1282,1282,1282,1282,375
|
|
20241210,110600,3185803423,1279,1280,1280,1279,1039
|
|
20241210,110500,3184473703,1280,1282,1282,1280,11757
|
|
20241210,110400,3169420784,1283,1283,1283,1281,1376
|
|
20241210,110300,3167655396,1283,1281,1283,1281,2296
|
|
20241210,110200,3164711516,1282,1283,1283,1282,1443
|
|
20241210,110100,3162861588,1282,1282,1286,1282,2395
|
|
20241210,110000,3159791098,1286,1287,1287,1282,1658
|
|
20241210,105900,3157665002,1287,1288,1293,1282,5575
|
|
20241210,105800,3150499472,1286,1287,1288,1286,2954
|
|
20241210,105700,3146700577,1287,1287,1287,1287,1150
|
|
20241210,105600,3145220527,1287,1287,1293,1279,9592
|
|
20241210,105500,3132922002,1287,1289,1290,1287,4206
|
|
20241210,105400,3127507958,1289,1294,1294,1289,2238
|
|
20241210,105300,3124619923,1294,1295,1295,1290,639
|
|
20241210,105200,3123792723,1294,1292,1294,1292,5650
|
|
20241210,105100,3116484099,1290,1291,1292,1287,642
|
|
20241210,105000,3115656414,1291,1286,1291,1286,1956
|
|
20241210,104900,3113132561,1286,1285,1291,1285,2565
|
|
20241210,104800,3109826843,1285,1282,1285,1280,17087
|
|
20241210,104700,3087940993,1281,1291,1291,1281,18701
|
|
20241210,104600,3063944386,1291,1292,1292,1285,19331
|
|
20241210,104500,3039052619,1289,1294,1295,1288,10369
|
|
20241210,104400,3025666732,1295,1299,1299,1294,2880
|
|
20241210,104300,3021932833,1299,1299,1300,1299,3500
|
|
20241210,104200,3017383930,1298,1299,1299,1298,2693
|
|
20241210,104100,3013886207,1299,1299,1299,1294,696
|
|
20241210,104000,3012982503,1299,1295,1299,1295,3130
|
|
20241210,103900,3008925513,1296,1293,1296,1292,12489
|
|
20241210,103800,2992776257,1294,1298,1298,1293,5115
|
|
20241210,103700,2986155322,1298,1299,1299,1298,4387
|
|
20241210,103600,2980459982,1298,1298,1299,1298,1971
|
|
20241210,103500,2977900590,1299,1299,1299,1297,2106
|
|
20241210,103400,2975166239,1298,1300,1300,1298,4501
|
|
20241210,103300,2969317233,1301,1301,1302,1300,10000
|
|
20241210,103200,2956309349,1302,1300,1305,1299,21591
|
|
20241210,103100,2928172888,1299,1294,1300,1294,47659
|
|
20241210,103000,2866300655,1294,1294,1295,1291,9984
|
|
20241210,102900,2853385650,1294,1286,1294,1286,26773
|
|
20241210,102800,2818852489,1286,1284,1286,1284,8434
|
|
20241210,102700,2808009456,1283,1284,1284,1283,45
|
|
20241210,102600,2807951711,1284,1281,1284,1281,525
|
|
20241210,102500,2807278006,1282,1283,1283,1282,221
|
|
20241210,102400,2806994681,1281,1285,1285,1281,8816
|
|
20241210,102300,2795690221,1286,1286,1287,1284,1133
|
|
20241210,102200,2794232912,1286,1284,1286,1284,332
|
|
20241210,102100,2793806622,1287,1278,1287,1278,7413
|
|
20241210,102000,2784312909,1278,1275,1280,1275,11311
|
|
20241210,101900,2769860566,1275,1279,1280,1274,20037
|
|
20241210,101800,2744289850,1279,1285,1285,1276,22699
|
|
20241210,101700,2715228338,1285,1287,1287,1284,3126
|
|
20241210,101600,2711208373,1287,1287,1288,1287,2651
|
|
20241210,101500,2707794093,1287,1287,1288,1287,7501
|
|
20241210,101400,2698137737,1288,1287,1288,1287,1672
|
|
20241210,101300,2695984955,1288,1289,1290,1288,8183
|
|
20241210,101200,2685443456,1289,1289,1292,1288,1627
|
|
20241210,101100,2683347131,1289,1288,1292,1288,4737
|
|
20241210,101000,2677238568,1288,1292,1292,1288,10541
|
|
20241210,100900,2663655683,1292,1289,1292,1288,7681
|
|
20241210,100800,2653748690,1288,1292,1293,1287,12143
|
|
20241210,100700,2638073377,1292,1296,1296,1292,16220
|
|
20241210,100600,2617093815,1294,1298,1298,1293,5572
|
|
20241210,100500,2609872122,1298,1300,1300,1293,8941
|
|
20241210,100400,2598280254,1299,1296,1299,1294,25855
|
|
20241210,100300,2564773098,1296,1299,1299,1295,21513
|
|
20241210,100200,2536874279,1299,1295,1299,1294,38623
|
|
20241210,100100,2486796451,1295,1297,1298,1291,48379
|
|
20241210,100000,2424147317,1295,1280,1296,1280,58952
|
|
20241210,095900,2348293178,1280,1279,1281,1278,22935
|
|
20241210,095800,2318937184,1278,1271,1279,1271,9154
|
|
20241210,095700,2307263737,1271,1266,1271,1264,7368
|
|
20241210,095600,2297934660,1265,1271,1272,1264,31471
|
|
20241210,095500,2258119705,1270,1264,1271,1264,3474
|
|
20241210,095400,2253707477,1269,1269,1269,1264,7669
|
|
20241210,095300,2244004532,1271,1273,1273,1268,5338
|
|
20241210,095200,2237220507,1272,1277,1277,1272,3266
|
|
20241210,095100,2233063202,1277,1276,1278,1275,28291
|
|
20241210,095000,2196953781,1276,1274,1276,1272,3527
|
|
20241210,094900,2192457027,1274,1264,1276,1264,8211
|
|
20241210,094800,2182030373,1264,1259,1264,1258,17370
|
|
20241210,094700,2160142087,1258,1259,1260,1258,12329
|
|
20241210,094600,2144619514,1259,1262,1262,1258,15660
|
|
20241210,094500,2124895530,1263,1264,1264,1261,6064
|
|
20241210,094400,2117244472,1264,1261,1264,1260,6484
|
|
20241210,094300,2109065099,1262,1264,1264,1260,3471
|
|
20241210,094200,2104687453,1261,1264,1265,1258,15062
|
|
20241210,094100,2085697591,1264,1263,1265,1259,6923
|
|
20241210,094000,2076959060,1259,1267,1267,1259,59037
|
|
20241210,093900,2002431455,1267,1275,1276,1266,16228
|
|
20241210,093800,1981827239,1276,1275,1277,1274,3183
|
|
20241210,093700,1977768355,1275,1276,1277,1273,19649
|
|
20241210,093600,1952713772,1274,1274,1277,1274,9064
|
|
20241210,093500,1941152232,1273,1273,1273,1267,23333
|
|
20241210,093400,1911564512,1270,1274,1277,1270,13733
|
|
20241210,093300,1894099447,1274,1270,1274,1268,13810
|
|
20241210,093200,1876563166,1270,1276,1280,1270,22885
|
|
20241210,093100,1847389938,1280,1279,1280,1273,24217
|
|
20241210,093000,1816476064,1279,1266,1280,1262,50905
|
|
20241210,092900,1751799583,1266,1263,1268,1263,14445
|
|
20241210,092800,1733520432,1268,1263,1268,1262,13550
|
|
20241210,092700,1716383125,1266,1267,1268,1261,14999
|
|
20241210,092600,1697436976,1267,1260,1268,1260,15786
|
|
20241210,092500,1677496758,1261,1260,1265,1258,14483
|
|
20241210,092400,1659259993,1260,1268,1273,1259,75254
|
|
20241210,092300,1564106315,1268,1269,1274,1267,16914
|
|
20241210,092200,1542624998,1274,1273,1275,1268,11820
|
|
20241210,092100,1527602269,1275,1274,1275,1265,22676
|
|
20241210,092000,1498757040,1265,1264,1279,1261,18544
|
|
20241210,091900,1475237067,1271,1266,1272,1258,74674
|
|
20241210,091800,1381052758,1264,1274,1275,1261,73341
|
|
20241210,091700,1288147647,1274,1280,1280,1273,11993
|
|
20241210,091600,1272859543,1273,1282,1290,1270,65980
|
|
20241210,091500,1188582290,1290,1278,1294,1277,18287
|
|
20241210,091400,1165076580,1277,1295,1295,1275,65272
|
|
20241210,091300,1081204124,1295,1300,1308,1292,33560
|
|
20241210,091200,1037701437,1308,1296,1311,1292,58215
|
|
20241210,091100,961655578,1296,1300,1310,1291,74023
|
|
20241210,091000,865334470,1300,1286,1309,1285,75195
|
|
20241210,090900,767615706,1285,1284,1297,1283,28207
|
|
20241210,090800,731332803,1284,1284,1292,1283,32486
|
|
20241210,090700,689542427,1290,1264,1290,1263,61223
|
|
20241210,090600,611373425,1268,1288,1288,1261,61281
|
|
20241210,090500,533438634,1282,1301,1307,1282,71766
|
|
20241210,090400,440798134,1307,1304,1308,1289,47995
|
|
20241210,090300,378323088,1303,1284,1303,1271,63066
|
|
20241210,090200,297000018,1283,1285,1299,1271,32610
|
|
20241210,090100,255067075,1285,1270,1309,1263,105763
|
|
20241210,090000,119056710,1261,1266,1272,1261,89016
|