605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,190200,15838410726,1301,1301,1301,1301,4428
|
|
20241206,190100,15838410726,1301,1301,1301,1301,0
|
|
20241206,190000,15838410726,1301,1301,1301,1301,0
|
|
20241206,185900,15838410726,1301,1301,1301,1301,0
|
|
20241206,185800,15838410726,1301,1301,1301,1301,0
|
|
20241206,185700,15838410726,1301,1301,1301,1301,0
|
|
20241206,185600,15838410726,1301,1301,1301,1301,0
|
|
20241206,185500,15838410726,1301,1301,1301,1301,0
|
|
20241206,185400,15838410726,1301,1301,1301,1301,0
|
|
20241206,185300,15838410726,1301,1301,1301,1301,0
|
|
20241206,185200,15838410726,1301,1301,1301,1301,0
|
|
20241206,185100,15838410726,1301,1301,1301,1301,0
|
|
20241206,185000,15838410726,1301,1301,1301,1301,0
|
|
20241206,184900,15838410726,1301,1301,1301,1301,0
|
|
20241206,184800,15838410726,1301,1301,1301,1301,0
|
|
20241206,184700,15838410726,1301,1301,1301,1301,0
|
|
20241206,184600,15838410726,1301,1301,1301,1301,0
|
|
20241206,184500,15838410726,1301,1301,1301,1301,0
|
|
20241206,184400,15838410726,1301,1301,1301,1301,0
|
|
20241206,184300,15838410726,1301,1301,1301,1301,0
|
|
20241206,184200,15838410726,1301,1301,1301,1301,0
|
|
20241206,184100,15838410726,1301,1301,1301,1301,0
|
|
20241206,184000,15838410726,1301,1301,1301,1301,0
|
|
20241206,183900,15838410726,1301,1301,1301,1301,0
|
|
20241206,183800,15838410726,1301,1301,1301,1301,0
|
|
20241206,183700,15838410726,1301,1301,1301,1301,0
|
|
20241206,183600,15838410726,1301,1301,1301,1301,0
|
|
20241206,183500,15838410726,1301,1301,1301,1301,0
|
|
20241206,183400,15838410726,1301,1301,1301,1301,0
|
|
20241206,183300,15838410726,1301,1301,1301,1301,0
|
|
20241206,183200,15838410726,1301,1301,1301,1301,4428
|
|
20241206,183100,15838410726,1301,1301,1301,1301,0
|
|
20241206,183000,15838410726,1301,1301,1301,1301,0
|
|
20241206,182900,15838410726,1301,1301,1301,1301,0
|
|
20241206,182800,15838410726,1301,1301,1301,1301,0
|
|
20241206,182700,15838410726,1301,1301,1301,1301,0
|
|
20241206,182600,15838410726,1301,1301,1301,1301,0
|
|
20241206,182500,15838410726,1301,1301,1301,1301,0
|
|
20241206,182400,15838410726,1301,1301,1301,1301,0
|
|
20241206,182300,15838410726,1301,1301,1301,1301,0
|
|
20241206,182200,15838410726,1301,1301,1301,1301,0
|
|
20241206,182100,15838410726,1301,1301,1301,1301,0
|
|
20241206,182000,15838410726,1301,1301,1301,1301,0
|
|
20241206,181900,15838410726,1301,1301,1301,1301,0
|
|
20241206,181800,15838410726,1301,1301,1301,1301,0
|
|
20241206,181700,15838410726,1301,1301,1301,1301,0
|
|
20241206,181600,15838410726,1301,1301,1301,1301,0
|
|
20241206,181500,15838410726,1301,1301,1301,1301,0
|
|
20241206,181400,15838410726,1301,1301,1301,1301,0
|
|
20241206,181300,15838410726,1301,1301,1301,1301,0
|
|
20241206,181200,15838410726,1301,1301,1301,1301,0
|
|
20241206,181100,15838410726,1301,1301,1301,1301,0
|
|
20241206,181000,15838410726,1301,1301,1301,1301,0
|
|
20241206,180900,15838410726,1301,1301,1301,1301,0
|
|
20241206,180800,15838410726,1301,1301,1301,1301,0
|
|
20241206,180700,15838410726,1301,1301,1301,1301,0
|
|
20241206,180600,15838410726,1301,1301,1301,1301,0
|
|
20241206,180500,15838410726,1301,1301,1301,1301,0
|
|
20241206,180400,15838410726,1301,1301,1301,1301,0
|
|
20241206,180300,15838410726,1301,1301,1301,1301,0
|
|
20241206,180200,15838410726,1301,1301,1301,1301,4428
|
|
20241206,180100,15838410726,1301,1301,1301,1301,0
|
|
20241206,180000,15838410726,1301,1301,1301,1301,0
|
|
20241206,175900,15838410726,1301,1301,1301,1301,0
|
|
20241206,175800,15838410726,1301,1301,1301,1301,0
|
|
20241206,175700,15838410726,1301,1301,1301,1301,0
|
|
20241206,175600,15838410726,1301,1301,1301,1301,0
|
|
20241206,175500,15838410726,1301,1301,1301,1301,0
|
|
20241206,175400,15838410726,1301,1301,1301,1301,0
|
|
20241206,175300,15838410726,1301,1301,1301,1301,0
|
|
20241206,175200,15838410726,1301,1301,1301,1301,0
|
|
20241206,175100,15838410726,1301,1301,1301,1301,0
|
|
20241206,175000,15838410726,1301,1301,1301,1301,0
|
|
20241206,174900,15838410726,1301,1301,1301,1301,0
|
|
20241206,174800,15838410726,1301,1301,1301,1301,0
|
|
20241206,174700,15838410726,1301,1301,1301,1301,0
|
|
20241206,174600,15838410726,1301,1301,1301,1301,0
|
|
20241206,174500,15838410726,1301,1301,1301,1301,0
|
|
20241206,174400,15838410726,1301,1301,1301,1301,0
|
|
20241206,174300,15838410726,1301,1301,1301,1301,0
|
|
20241206,174200,15838410726,1301,1301,1301,1301,0
|
|
20241206,174100,15838410726,1301,1301,1301,1301,0
|
|
20241206,174000,15838410726,1301,1301,1301,1301,0
|
|
20241206,173900,15838410726,1301,1301,1301,1301,0
|
|
20241206,173800,15838410726,1301,1301,1301,1301,0
|
|
20241206,173700,15838410726,1301,1301,1301,1301,0
|
|
20241206,173600,15838410726,1301,1301,1301,1301,0
|
|
20241206,173500,15838410726,1301,1301,1301,1301,0
|
|
20241206,173400,15838410726,1301,1301,1301,1301,0
|
|
20241206,173300,15838410726,1301,1301,1301,1301,0
|
|
20241206,173200,15838410726,1301,1301,1301,1301,4428
|
|
20241206,173100,15838410726,1301,1301,1301,1301,0
|
|
20241206,173000,15838410726,1301,1301,1301,1301,0
|
|
20241206,172900,15838410726,1301,1301,1301,1301,0
|
|
20241206,172800,15838410726,1301,1301,1301,1301,0
|
|
20241206,172700,15838410726,1301,1301,1301,1301,0
|
|
20241206,172600,15838410726,1301,1301,1301,1301,0
|
|
20241206,172500,15838410726,1301,1301,1301,1301,0
|
|
20241206,172400,15838410726,1301,1301,1301,1301,0
|
|
20241206,172300,15838410726,1301,1301,1301,1301,0
|
|
20241206,172200,15838410726,1301,1301,1301,1301,0
|
|
20241206,172100,15838410726,1301,1301,1301,1301,0
|
|
20241206,172000,15838410726,1301,1301,1301,1301,0
|
|
20241206,171900,15838410726,1301,1301,1301,1301,0
|
|
20241206,171800,15838410726,1301,1301,1301,1301,0
|
|
20241206,171700,15838410726,1301,1301,1301,1301,0
|
|
20241206,171600,15838410726,1301,1301,1301,1301,0
|
|
20241206,171500,15838410726,1301,1301,1301,1301,0
|
|
20241206,171400,15838410726,1301,1301,1301,1301,0
|
|
20241206,171300,15838410726,1301,1301,1301,1301,0
|
|
20241206,171200,15838410726,1301,1301,1301,1301,0
|
|
20241206,171100,15838410726,1301,1301,1301,1301,0
|
|
20241206,171000,15838410726,1301,1301,1301,1301,0
|
|
20241206,170900,15838410726,1301,1301,1301,1301,0
|
|
20241206,170800,15838410726,1301,1301,1301,1301,0
|
|
20241206,170700,15838410726,1301,1301,1301,1301,0
|
|
20241206,170600,15838410726,1301,1301,1301,1301,0
|
|
20241206,170500,15838410726,1301,1301,1301,1301,0
|
|
20241206,170400,15838410726,1301,1301,1301,1301,0
|
|
20241206,170300,15838410726,1301,1301,1301,1301,0
|
|
20241206,170200,15838410726,1301,1301,1301,1301,4428
|
|
20241206,170100,15838410726,1301,1301,1301,1301,0
|
|
20241206,170000,15838410726,1301,1301,1301,1301,0
|
|
20241206,165900,15838410726,1301,1301,1301,1301,0
|
|
20241206,165800,15838410726,1301,1301,1301,1301,0
|
|
20241206,165700,15838410726,1301,1301,1301,1301,0
|
|
20241206,165600,15838410726,1301,1301,1301,1301,0
|
|
20241206,165500,15838410726,1301,1301,1301,1301,0
|
|
20241206,165400,15838410726,1301,1301,1301,1301,0
|
|
20241206,165300,15838410726,1301,1301,1301,1301,0
|
|
20241206,165200,15838410726,1301,1301,1301,1301,0
|
|
20241206,165100,15838410726,1301,1301,1301,1301,0
|
|
20241206,165000,15838410726,1301,1301,1301,1301,0
|
|
20241206,164900,15838410726,1301,1301,1301,1301,0
|
|
20241206,164800,15838410726,1301,1301,1301,1301,0
|
|
20241206,164700,15838410726,1301,1301,1301,1301,0
|
|
20241206,164600,15838410726,1301,1301,1301,1301,0
|
|
20241206,164500,15838410726,1301,1301,1301,1301,0
|
|
20241206,164400,15838410726,1301,1301,1301,1301,0
|
|
20241206,164300,15838410726,1301,1301,1301,1301,0
|
|
20241206,164200,15838410726,1301,1301,1301,1301,0
|
|
20241206,164100,15838410726,1301,1301,1301,1301,0
|
|
20241206,164000,15838410726,1301,1301,1301,1301,0
|
|
20241206,163900,15838410726,1301,1301,1301,1301,0
|
|
20241206,163800,15838410726,1301,1301,1301,1301,0
|
|
20241206,163700,15838410726,1301,1301,1301,1301,0
|
|
20241206,163600,15838410726,1301,1301,1301,1301,0
|
|
20241206,163500,15838410726,1301,1301,1301,1301,0
|
|
20241206,163400,15838410726,1301,1301,1301,1301,0
|
|
20241206,163300,15838410726,1301,1301,1301,1301,0
|
|
20241206,163200,15838410726,1301,1301,1301,1301,4428
|
|
20241206,163100,15838410726,1301,1301,1301,1301,0
|
|
20241206,163000,15838410726,1301,1301,1301,1301,0
|
|
20241206,162900,15838410726,1301,1301,1301,1301,0
|
|
20241206,162800,15838410726,1301,1301,1301,1301,0
|
|
20241206,162700,15838410726,1301,1301,1301,1301,0
|
|
20241206,162600,15838410726,1301,1301,1301,1301,0
|
|
20241206,162500,15838410726,1301,1301,1301,1301,0
|
|
20241206,162400,15838410726,1301,1301,1301,1301,0
|
|
20241206,162300,15838410726,1301,1301,1301,1301,0
|
|
20241206,162200,15838410726,1301,1301,1301,1301,0
|
|
20241206,162100,15838410726,1301,1301,1301,1301,0
|
|
20241206,162000,15838410726,1301,1301,1301,1301,0
|
|
20241206,161900,15838410726,1301,1301,1301,1301,0
|
|
20241206,161800,15838410726,1301,1301,1301,1301,0
|
|
20241206,161700,15838410726,1301,1301,1301,1301,0
|
|
20241206,161600,15838410726,1301,1301,1301,1301,0
|
|
20241206,161500,15838410726,1301,1301,1301,1301,0
|
|
20241206,161400,15838410726,1301,1301,1301,1301,0
|
|
20241206,161300,15838410726,1301,1301,1301,1301,0
|
|
20241206,161200,15838410726,1301,1301,1301,1301,0
|
|
20241206,161100,15838410726,1301,1301,1301,1301,0
|
|
20241206,161000,15838410726,1301,1301,1301,1301,0
|
|
20241206,160900,15838410726,1301,1301,1301,1301,0
|
|
20241206,160800,15838410726,1301,1301,1301,1301,0
|
|
20241206,160700,15838410726,1301,1301,1301,1301,0
|
|
20241206,160600,15838410726,1301,1301,1301,1301,0
|
|
20241206,160500,15838410726,1301,1301,1301,1301,0
|
|
20241206,160400,15838410726,1301,1301,1301,1301,0
|
|
20241206,160300,15838410726,1301,1301,1301,1301,0
|
|
20241206,160200,15838410726,1301,1301,1301,1301,4428
|
|
20241206,160100,15838410726,1301,1301,1301,1301,0
|
|
20241206,160000,15838410726,1301,1301,1301,1301,0
|
|
20241206,155900,15838410726,1301,1301,1301,1301,0
|
|
20241206,155800,15838410726,1301,1301,1301,1301,0
|
|
20241206,155700,15838410726,1301,1301,1301,1301,0
|
|
20241206,155600,15838410726,1301,1301,1301,1301,0
|
|
20241206,155500,15838410726,1301,1301,1301,1301,0
|
|
20241206,155400,15838410726,1301,1301,1301,1301,0
|
|
20241206,155300,15838410726,1301,1301,1301,1301,0
|
|
20241206,155200,15838410726,1301,1301,1301,1301,0
|
|
20241206,155100,15838410726,1301,1301,1301,1301,0
|
|
20241206,155000,15838410726,1301,1301,1301,1301,0
|
|
20241206,154900,15838410726,1301,1301,1301,1301,0
|
|
20241206,154800,15838410726,1301,1301,1301,1301,0
|
|
20241206,154700,15838410726,1301,1301,1301,1301,0
|
|
20241206,154600,15838410726,1301,1301,1301,1301,0
|
|
20241206,154500,15838410726,1301,1301,1301,1301,0
|
|
20241206,154400,15838410726,1301,1301,1301,1301,0
|
|
20241206,154300,15838410726,1301,1301,1301,1301,0
|
|
20241206,154200,15838410726,1301,1301,1301,1301,0
|
|
20241206,154100,15838410726,1301,1301,1301,1301,0
|
|
20241206,154000,15838410726,1301,1301,1301,1301,0
|
|
20241206,153900,15838410726,1301,1301,1301,1301,0
|
|
20241206,153800,15838410726,1301,1301,1301,1301,0
|
|
20241206,153700,15838410726,1301,1301,1301,1301,0
|
|
20241206,153600,15838410726,1301,1301,1301,1301,0
|
|
20241206,153500,15838410726,1301,1301,1301,1301,0
|
|
20241206,153400,15838410726,1301,1301,1301,1301,0
|
|
20241206,153300,15838410726,1301,1301,1301,1301,0
|
|
20241206,153200,15838410726,1301,1301,1301,1301,4428
|
|
20241206,153100,15838410726,1301,1301,1301,1301,0
|
|
20241206,153000,15838410726,1301,1301,1301,1301,4428
|
|
20241206,152900,15832649898,1301,1301,1301,1301,0
|
|
20241206,152800,15832649898,1301,1301,1301,1301,0
|
|
20241206,152700,15832649898,1301,1301,1301,1301,0
|
|
20241206,152600,15832649898,1301,1301,1301,1301,0
|
|
20241206,152500,15832649898,1301,1301,1301,1301,0
|
|
20241206,152400,15832649898,1301,1301,1301,1301,0
|
|
20241206,152300,15832649898,1301,1301,1301,1301,0
|
|
20241206,152200,15832649898,1301,1301,1301,1301,0
|
|
20241206,152100,15832649898,1301,1301,1301,1301,0
|
|
20241206,152000,15832649898,1301,1301,1301,1301,0
|
|
20241206,151900,15832649898,1301,1301,1301,1301,4950
|
|
20241206,151800,15826209948,1301,1301,1301,1301,1212
|
|
20241206,151700,15824633136,1301,1301,1301,1301,6081
|
|
20241206,151600,15816721755,1301,1301,1301,1301,5341
|
|
20241206,151500,15809773114,1301,1301,1301,1290,127360
|
|
20241206,151400,15644150559,1301,1301,1301,1301,7301
|
|
20241206,151300,15634651958,1301,1301,1301,1301,1381
|
|
20241206,151200,15632855277,1301,1301,1301,1301,100
|
|
20241206,151100,15632725177,1301,1301,1301,1301,4369
|
|
20241206,151000,15627041108,1301,1301,1301,1301,11981
|
|
20241206,150900,15611453827,1301,1301,1301,1301,12245
|
|
20241206,150800,15595523082,1301,1301,1301,1301,74336
|
|
20241206,150700,15498811946,1301,1301,1301,1301,11425
|
|
20241206,150600,15483948021,1301,1301,1301,1301,9264
|
|
20241206,150500,15471895557,1301,1290,1301,1286,59520
|
|
20241206,150400,15394555787,1295,1294,1299,1279,53777
|
|
20241206,150300,15325212711,1279,1301,1301,1279,330642
|
|
20241206,150200,14895896861,1301,1301,1301,1301,921
|
|
20241206,150100,14894698640,1301,1301,1301,1301,1
|
|
20241206,150000,14894697339,1301,1301,1301,1301,1663
|
|
20241206,145900,14892533776,1301,1301,1301,1301,782
|
|
20241206,145800,14891516394,1301,1301,1301,1301,75
|
|
20241206,145700,14891418819,1301,1301,1301,1301,30
|
|
20241206,145600,14891379789,1301,1301,1301,1301,105
|
|
20241206,145500,14891243184,1301,1301,1301,1301,328
|
|
20241206,145400,14890816456,1301,1301,1301,1301,4180
|
|
20241206,145300,14885378276,1301,1301,1301,1301,542
|
|
20241206,145200,14884673134,1301,1301,1301,1301,61
|
|
20241206,145100,14884593773,1301,1301,1301,1301,214
|
|
20241206,145000,14884315359,1301,1301,1301,1301,2
|
|
20241206,144900,14884312757,1301,1301,1301,1301,9632
|
|
20241206,144800,14871781525,1301,1287,1301,1287,53987
|
|
20241206,144700,14801600617,1286,1301,1301,1279,173561
|
|
20241206,144600,14576243503,1301,1301,1301,1301,55359
|
|
20241206,144500,14504221444,1301,1301,1301,1301,70
|
|
20241206,144400,14504130374,1301,1301,1301,1301,300
|
|
20241206,144300,14503740074,1301,1301,1301,1301,1
|
|
20241206,144200,14503738773,1301,1301,1301,1301,1323
|
|
20241206,144100,14502017550,1301,1301,1301,1301,76
|
|
20241206,144000,14501918674,1301,1301,1301,1301,1
|
|
20241206,143900,14501917373,1301,1301,1301,1301,0
|
|
20241206,143800,14501917373,1301,1301,1301,1301,1
|
|
20241206,143700,14501916072,1301,1301,1301,1301,11
|
|
20241206,143600,14501901761,1301,1301,1301,1301,10
|
|
20241206,143500,14501888751,1301,1301,1301,1301,202
|
|
20241206,143400,14501625949,1301,1301,1301,1301,0
|
|
20241206,143300,14501625949,1301,1301,1301,1301,0
|
|
20241206,143200,14501625949,1301,1301,1301,1301,360
|
|
20241206,143100,14501157589,1301,1301,1301,1301,1184
|
|
20241206,143000,14499617205,1301,1301,1301,1301,1044
|
|
20241206,142900,14498258961,1301,1301,1301,1301,13259
|
|
20241206,142800,14481009002,1301,1301,1301,1301,8852
|
|
20241206,142700,14469492550,1301,1301,1301,1301,0
|
|
20241206,142600,14469492550,1301,1301,1301,1301,700
|
|
20241206,142500,14468581850,1301,1301,1301,1301,1047
|
|
20241206,142400,14467219703,1301,1301,1301,1301,292
|
|
20241206,142300,14466839811,1301,1301,1301,1301,1130
|
|
20241206,142200,14465369681,1301,1301,1301,1301,310
|
|
20241206,142100,14464966371,1301,1301,1301,1301,1681
|
|
20241206,142000,14462779390,1301,1301,1301,1301,10000
|
|
20241206,141900,14449769390,1301,1301,1301,1301,650
|
|
20241206,141800,14448923740,1301,1301,1301,1301,10
|
|
20241206,141700,14448910730,1301,1301,1301,1301,10
|
|
20241206,141600,14448897720,1301,1301,1301,1301,415
|
|
20241206,141500,14448357805,1301,1301,1301,1301,150
|
|
20241206,141400,14448162655,1301,1301,1301,1301,776
|
|
20241206,141300,14447153079,1301,1301,1301,1301,619
|
|
20241206,141200,14446347760,1301,1301,1301,1301,121
|
|
20241206,141100,14446190339,1301,1301,1301,1301,232
|
|
20241206,141000,14445888507,1301,1301,1301,1301,1219
|
|
20241206,140900,14444302588,1301,1301,1301,1301,245
|
|
20241206,140800,14443983843,1301,1301,1301,1301,253
|
|
20241206,140700,14443654690,1301,1301,1301,1301,441
|
|
20241206,140600,14443080949,1301,1301,1301,1301,2440
|
|
20241206,140500,14439906509,1301,1301,1301,1301,21498
|
|
20241206,140400,14411937611,1301,1301,1301,1301,33
|
|
20241206,140300,14411894678,1301,1301,1301,1301,6779
|
|
20241206,140200,14403075199,1301,1301,1301,1301,3001
|
|
20241206,140100,14399170898,1301,1301,1301,1301,4106
|
|
20241206,140000,14393828992,1301,1301,1301,1301,3918
|
|
20241206,135900,14388731674,1301,1301,1301,1301,784
|
|
20241206,135800,14387711690,1301,1301,1301,1301,14982
|
|
20241206,135700,14368220108,1301,1301,1301,1301,13120
|
|
20241206,135600,14351150988,1301,1292,1301,1290,98805
|
|
20241206,135500,14222946207,1292,1292,1301,1292,19187
|
|
20241206,135400,14198096728,1292,1301,1301,1292,108303
|
|
20241206,135300,14057288368,1301,1301,1301,1301,34913
|
|
20241206,135200,14011866555,1301,1295,1301,1294,149577
|
|
20241206,135100,13817365395,1295,1293,1297,1292,8386
|
|
20241206,135000,13806511742,1293,1291,1294,1290,10277
|
|
20241206,134900,13793226008,1291,1288,1295,1288,34410
|
|
20241206,134800,13748840460,1288,1288,1289,1285,12235
|
|
20241206,134700,13733085386,1286,1285,1289,1284,11874
|
|
20241206,134600,13717821167,1286,1290,1290,1284,19792
|
|
20241206,134500,13692366527,1290,1293,1295,1283,18640
|
|
20241206,134400,13668330579,1293,1292,1295,1291,28268
|
|
20241206,134300,13631783441,1292,1285,1292,1281,40509
|
|
20241206,134200,13579730551,1282,1280,1287,1280,7463
|
|
20241206,134100,13570150733,1280,1287,1290,1279,74134
|
|
20241206,134000,13474951758,1290,1290,1295,1287,23912
|
|
20241206,133900,13444077037,1290,1285,1295,1283,34033
|
|
20241206,133800,13400292012,1285,1301,1301,1285,85489
|
|
20241206,133700,13289392393,1301,1288,1301,1288,132214
|
|
20241206,133600,13117583284,1288,1282,1295,1277,104270
|
|
20241206,133500,12983596739,1284,1283,1285,1271,73939
|
|
20241206,133400,12888997179,1284,1263,1284,1250,156252
|
|
20241206,133300,12690330915,1248,1248,1281,1235,98679
|
|
20241206,133200,12566819980,1248,1272,1276,1225,154477
|
|
20241206,133100,12373356474,1273,1246,1295,1242,192519
|
|
20241206,133000,12129619009,1255,1301,1301,1212,547127
|
|
20241206,132900,11426490943,1301,1301,1301,1301,16856
|
|
20241206,132800,11404561287,1301,1301,1301,1301,11182
|
|
20241206,132700,11390013505,1301,1301,1301,1301,8676
|
|
20241206,132600,11378726029,1301,1301,1301,1301,15848
|
|
20241206,132500,11358107781,1301,1301,1301,1301,33
|
|
20241206,132400,11358064848,1301,1301,1301,1301,4428
|
|
20241206,132300,11352304020,1301,1301,1301,1301,368
|
|
20241206,132200,11351825252,1301,1301,1301,1301,4916
|
|
20241206,132100,11345429536,1301,1301,1301,1301,42234
|
|
20241206,132000,11290483102,1301,1301,1301,1301,255
|
|
20241206,131900,11290151347,1301,1301,1301,1301,3072
|
|
20241206,131800,11286154675,1301,1301,1301,1301,24
|
|
20241206,131700,11286123451,1301,1301,1301,1301,50
|
|
20241206,131600,11286058401,1301,1301,1301,1301,9
|
|
20241206,131500,11286046692,1301,1301,1301,1301,13
|
|
20241206,131400,11286029779,1301,1301,1301,1301,328
|
|
20241206,131300,11285603051,1301,1301,1301,1301,110
|
|
20241206,131200,11285459941,1301,1301,1301,1301,1627
|
|
20241206,131100,11283343214,1301,1301,1301,1301,8445
|
|
20241206,131000,11272356269,1301,1301,1301,1301,8
|
|
20241206,130900,11272345861,1301,1301,1301,1301,1094
|
|
20241206,130800,11270922567,1301,1301,1301,1301,100
|
|
20241206,130700,11270792467,1301,1301,1301,1301,0
|
|
20241206,130600,11270792467,1301,1301,1301,1301,15988
|
|
20241206,130500,11249992079,1301,1301,1301,1301,325
|
|
20241206,130400,11249569254,1301,1301,1301,1301,200
|
|
20241206,130300,11249309054,1301,1301,1301,1301,0
|
|
20241206,130200,11249309054,1301,1301,1301,1301,5544
|
|
20241206,130100,11242096310,1301,1301,1301,1301,1351
|
|
20241206,130000,11240338659,1301,1301,1301,1301,3201
|
|
20241206,125900,11236174158,1301,1301,1301,1301,10
|
|
20241206,125800,11236161148,1301,1301,1301,1301,0
|
|
20241206,125700,11236161148,1301,1301,1301,1301,20000
|
|
20241206,125600,11210141148,1301,1301,1301,1301,9967
|
|
20241206,125500,11197174081,1301,1301,1301,1301,201
|
|
20241206,125400,11196912580,1301,1301,1301,1301,10
|
|
20241206,125300,11196899570,1301,1301,1301,1301,1500
|
|
20241206,125200,11194948070,1301,1301,1301,1301,971
|
|
20241206,125100,11193684799,1301,1301,1301,1301,1086
|
|
20241206,125000,11192271913,1301,1301,1301,1301,2
|
|
20241206,124900,11192269311,1301,1301,1301,1301,498
|
|
20241206,124800,11191621413,1301,1301,1301,1301,32
|
|
20241206,124700,11191579781,1301,1301,1301,1301,137
|
|
20241206,124600,11191401544,1301,1301,1301,1301,2000
|
|
20241206,124500,11188799544,1301,1301,1301,1301,0
|
|
20241206,124400,11188799544,1301,1301,1301,1301,701
|
|
20241206,124300,11187887543,1301,1301,1301,1301,3831
|
|
20241206,124200,11182903412,1301,1301,1301,1301,231
|
|
20241206,124100,11182602881,1301,1301,1301,1301,4092
|
|
20241206,124000,11177279189,1301,1301,1301,1301,4923
|
|
20241206,123900,11170874366,1301,1301,1301,1301,32139
|
|
20241206,123800,11129061527,1301,1301,1301,1301,5093
|
|
20241206,123700,11122435534,1301,1301,1301,1301,379
|
|
20241206,123600,11121942455,1301,1301,1301,1301,4504
|
|
20241206,123500,11116082751,1301,1301,1301,1301,5
|
|
20241206,123400,11116076246,1301,1301,1301,1301,80
|
|
20241206,123300,11115972166,1301,1301,1301,1301,344
|
|
20241206,123200,11115524622,1301,1301,1301,1301,115
|
|
20241206,123100,11115375007,1301,1301,1301,1301,0
|
|
20241206,123000,11115375007,1301,1301,1301,1301,1127
|
|
20241206,122900,11113908780,1301,1301,1301,1301,140
|
|
20241206,122800,11113726640,1301,1301,1301,1301,2595
|
|
20241206,122700,11110350545,1301,1301,1301,1301,2987
|
|
20241206,122600,11106464458,1301,1301,1301,1301,4203
|
|
20241206,122500,11100996355,1301,1301,1301,1301,1
|
|
20241206,122400,11100995054,1301,1301,1301,1301,1057
|
|
20241206,122300,11099619897,1301,1301,1301,1301,3910
|
|
20241206,122200,11094532987,1301,1301,1301,1301,10
|
|
20241206,122100,11094519977,1301,1301,1301,1301,1062
|
|
20241206,122000,11093138315,1301,1301,1301,1301,11355
|
|
20241206,121900,11078365460,1301,1301,1301,1301,11339
|
|
20241206,121800,11063613421,1301,1301,1301,1301,3921
|
|
20241206,121700,11058512200,1301,1301,1301,1301,359
|
|
20241206,121600,11058045141,1301,1301,1301,1301,1153
|
|
20241206,121500,11056545088,1301,1301,1301,1301,3688
|
|
20241206,121400,11051747000,1301,1301,1301,1301,1399
|
|
20241206,121300,11049926901,1301,1301,1301,1301,353
|
|
20241206,121200,11049467648,1301,1301,1301,1301,4467
|
|
20241206,121100,11043656081,1301,1301,1301,1301,7282
|
|
20241206,121000,11034182199,1301,1301,1301,1301,20
|
|
20241206,120900,11034156179,1301,1301,1301,1301,9020
|
|
20241206,120800,11022421159,1301,1301,1301,1301,395
|
|
20241206,120700,11021907264,1301,1301,1301,1301,27
|
|
20241206,120600,11021872137,1301,1301,1301,1301,3515
|
|
20241206,120500,11017299122,1301,1301,1301,1301,3129
|
|
20241206,120400,11013228293,1301,1301,1301,1301,15
|
|
20241206,120300,11013208778,1301,1301,1301,1301,1083
|
|
20241206,120200,11011799795,1301,1301,1301,1301,438
|
|
20241206,120100,11011229957,1301,1301,1301,1301,6756
|
|
20241206,120000,11002440401,1301,1301,1301,1301,12069
|
|
20241206,115900,10986738632,1301,1301,1301,1301,1517
|
|
20241206,115800,10984765015,1301,1301,1301,1301,0
|
|
20241206,115700,10984765015,1301,1301,1301,1301,699
|
|
20241206,115600,10983855616,1301,1301,1301,1301,70
|
|
20241206,115500,10983764546,1301,1301,1301,1301,5237
|
|
20241206,115400,10976951209,1301,1301,1301,1301,3110
|
|
20241206,115300,10972905099,1301,1301,1301,1301,170
|
|
20241206,115200,10972683929,1301,1301,1301,1301,2057
|
|
20241206,115100,10970007772,1301,1301,1301,1301,1380
|
|
20241206,115000,10968212392,1301,1301,1301,1301,8828
|
|
20241206,114900,10956727164,1301,1301,1301,1301,4654
|
|
20241206,114800,10950672310,1301,1301,1301,1301,27603
|
|
20241206,114700,10914760807,1301,1301,1301,1301,2479
|
|
20241206,114600,10911535628,1301,1301,1301,1301,9006
|
|
20241206,114500,10899818822,1301,1301,1301,1301,4407
|
|
20241206,114400,10894085315,1301,1301,1301,1301,1558
|
|
20241206,114300,10892058357,1301,1301,1301,1301,2832
|
|
20241206,114200,10888373925,1301,1301,1301,1300,33707
|
|
20241206,114100,10844526964,1301,1301,1301,1301,431125
|
|
20241206,114000,10283633339,1300,1300,1300,1300,0
|
|
20241206,113900,10283633339,1300,1291,1300,1291,266168
|
|
20241206,113800,9938098737,1292,1291,1292,1290,17610
|
|
20241206,113700,9915360719,1291,1287,1291,1287,26060
|
|
20241206,113600,9881751466,1285,1288,1289,1285,19441
|
|
20241206,113500,9856732818,1288,1291,1291,1287,51351
|
|
20241206,113400,9790492421,1291,1290,1292,1289,41407
|
|
20241206,113300,9737053630,1290,1289,1290,1288,21943
|
|
20241206,113200,9708765398,1289,1282,1289,1281,20194
|
|
20241206,113100,9682831452,1282,1282,1282,1281,9325
|
|
20241206,113000,9670881688,1281,1282,1282,1280,16050
|
|
20241206,112900,9650321405,1283,1281,1284,1281,4607
|
|
20241206,112800,9644411042,1281,1285,1285,1281,14470
|
|
20241206,112700,9625837013,1284,1284,1285,1283,41200
|
|
20241206,112600,9572948808,1283,1280,1286,1280,4498
|
|
20241206,112500,9567182690,1280,1283,1290,1280,63819
|
|
20241206,112400,9485425973,1283,1294,1294,1280,39165
|
|
20241206,112300,9434993341,1295,1296,1297,1295,34177
|
|
20241206,112200,9390721822,1296,1297,1297,1295,37948
|
|
20241206,112100,9341523083,1297,1296,1297,1285,71883
|
|
20241206,112000,9248417111,1296,1291,1296,1291,58775
|
|
20241206,111900,9172310627,1296,1280,1296,1278,140443
|
|
20241206,111800,8991731767,1285,1276,1287,1276,94820
|
|
20241206,111700,8869992703,1280,1272,1280,1269,54669
|
|
20241206,111600,8800386097,1272,1269,1272,1266,104597
|
|
20241206,111500,8667523262,1270,1262,1270,1261,29937
|
|
20241206,111400,8629700415,1262,1260,1263,1258,40412
|
|
20241206,111300,8578723224,1260,1253,1260,1250,50334
|
|
20241206,111200,8515511954,1249,1254,1254,1249,14279
|
|
20241206,111100,8497636806,1254,1253,1255,1252,32073
|
|
20241206,111000,8457407829,1254,1249,1254,1249,12745
|
|
20241206,110900,8441449425,1250,1253,1254,1249,42264
|
|
20241206,110800,8388567161,1253,1244,1253,1244,38958
|
|
20241206,110700,8339963751,1244,1238,1246,1238,7933
|
|
20241206,110600,8330095249,1238,1248,1249,1230,23931
|
|
20241206,110500,8300448503,1248,1251,1252,1235,23458
|
|
20241206,110400,8271261254,1250,1252,1255,1249,36607
|
|
20241206,110300,8225463298,1252,1255,1256,1250,50284
|
|
20241206,110200,8162436855,1255,1259,1260,1252,53387
|
|
20241206,110100,8095364294,1261,1250,1275,1250,127893
|
|
20241206,110000,7933870262,1250,1218,1250,1218,100040
|
|
20241206,105900,7810117696,1218,1217,1222,1216,46864
|
|
20241206,105800,7753036042,1217,1217,1218,1216,17488
|
|
20241206,105700,7731753692,1217,1218,1218,1216,6308
|
|
20241206,105600,7724081682,1218,1216,1218,1216,9551
|
|
20241206,105500,7712461517,1216,1218,1218,1216,15864
|
|
20241206,105400,7693157415,1219,1218,1220,1218,14557
|
|
20241206,105300,7675411847,1218,1219,1219,1218,27241
|
|
20241206,105200,7642226585,1218,1218,1219,1216,18222
|
|
20241206,105100,7620043155,1220,1223,1223,1218,3591
|
|
20241206,105000,7615657105,1223,1215,1225,1213,33562
|
|
20241206,104900,7574777582,1215,1216,1216,1213,3127
|
|
20241206,104800,7570982056,1216,1220,1220,1213,29597
|
|
20241206,104700,7534943054,1220,1225,1225,1219,16948
|
|
20241206,104600,7514219028,1225,1218,1225,1218,19515
|
|
20241206,104500,7490395632,1218,1220,1225,1217,24662
|
|
20241206,104400,7460288870,1221,1225,1229,1215,29997
|
|
20241206,104300,7423647891,1225,1216,1229,1213,50889
|
|
20241206,104200,7361497887,1216,1199,1218,1196,34008
|
|
20241206,104100,7320343385,1199,1198,1199,1190,9811
|
|
20241206,104000,7308612358,1198,1185,1199,1185,40566
|
|
20241206,103900,7260390641,1185,1201,1201,1175,63339
|
|
20241206,103800,7185133949,1200,1214,1215,1200,59485
|
|
20241206,103700,7113395433,1211,1215,1217,1210,13816
|
|
20241206,103600,7096634508,1216,1211,1217,1208,22094
|
|
20241206,103500,7069888197,1210,1210,1220,1206,40663
|
|
20241206,103400,7020692036,1215,1214,1220,1210,37240
|
|
20241206,103300,6975472849,1220,1224,1225,1213,34423
|
|
20241206,103200,6933456610,1224,1215,1225,1214,25566
|
|
20241206,103100,6902358463,1218,1231,1232,1215,58236
|
|
20241206,103000,6830966009,1227,1209,1232,1207,81810
|
|
20241206,102900,6731180463,1209,1228,1230,1207,115980
|
|
20241206,102800,6590069913,1224,1206,1230,1204,167592
|
|
20241206,102700,6385356689,1205,1184,1205,1180,128142
|
|
20241206,102600,6231918506,1184,1175,1185,1174,30858
|
|
20241206,102500,6195629867,1175,1175,1176,1175,14135
|
|
20241206,102400,6179019854,1175,1178,1178,1175,18913
|
|
20241206,102300,6156777700,1178,1187,1187,1178,62480
|
|
20241206,102200,6083055909,1187,1188,1189,1180,59719
|
|
20241206,102100,6012292526,1189,1192,1192,1188,34593
|
|
20241206,102000,5971114905,1192,1198,1199,1185,89841
|
|
20241206,101900,5863956587,1198,1185,1199,1180,110904
|
|
20241206,101800,5731995013,1186,1180,1187,1177,74857
|
|
20241206,101700,5643562153,1179,1190,1193,1175,112163
|
|
20241206,101600,5510246898,1189,1175,1189,1173,87326
|
|
20241206,101500,5407009770,1174,1165,1175,1163,70563
|
|
20241206,101400,5324541801,1165,1155,1165,1150,52375
|
|
20241206,101300,5263873423,1155,1155,1159,1150,13809
|
|
20241206,101200,5247890933,1149,1150,1152,1145,28682
|
|
20241206,101100,5214950928,1148,1141,1151,1137,27920
|
|
20241206,101000,5183058458,1142,1159,1160,1136,62738
|
|
20241206,100900,5110880932,1160,1151,1160,1151,30595
|
|
20241206,100800,5075504615,1155,1148,1157,1146,32380
|
|
20241206,100700,5038203694,1150,1138,1150,1138,49610
|
|
20241206,100600,4981303636,1137,1132,1143,1123,102577
|
|
20241206,100500,4865171861,1131,1153,1154,1131,64805
|
|
20241206,100400,4791041785,1154,1165,1165,1150,48948
|
|
20241206,100300,4734195029,1165,1164,1172,1164,64509
|
|
20241206,100200,4658986177,1164,1162,1178,1161,96076
|
|
20241206,100100,4546904761,1178,1182,1195,1156,193285
|
|
20241206,100000,4319464107,1179,1179,1179,1179,0
|
|
20241206,095900,4319464107,1179,1159,1179,1157,63828
|
|
20241206,095800,4244949498,1159,1143,1160,1140,194862
|
|
20241206,095700,4021192857,1143,1139,1150,1134,104575
|
|
20241206,095600,3901802611,1136,1125,1140,1124,89361
|
|
20241206,095500,3800760655,1127,1117,1130,1116,112685
|
|
20241206,095400,3673954105,1117,1093,1117,1093,86995
|
|
20241206,095300,3577877585,1093,1101,1103,1089,71378
|
|
20241206,095200,3499524376,1103,1090,1103,1090,118604
|
|
20241206,095100,3369356040,1090,1088,1093,1088,32101
|
|
20241206,095000,3334393840,1088,1088,1100,1082,111367
|
|
20241206,094900,3212593001,1075,1082,1090,1073,76872
|
|
20241206,094800,3129467564,1082,1083,1083,1067,65912
|
|
20241206,094700,3058668184,1083,1068,1088,1065,64593
|
|
20241206,094600,2989587417,1068,1065,1075,1065,36059
|
|
20241206,094500,2951032532,1065,1084,1093,1063,81991
|
|
20241206,094400,2862927663,1090,1072,1100,1053,97006
|
|
20241206,094300,2758831579,1072,1072,1072,1070,31180
|
|
20241206,094200,2725410219,1033,1033,1033,1033,0
|
|
20241206,094100,2725410219,1033,1103,1146,1033,137538
|
|
20241206,094000,2578183042,1146,1147,1147,1146,64583
|
|
20241206,093900,2504106349,1042,1042,1042,1042,0
|
|
20241206,093800,2504106349,1042,1120,1125,1042,111611
|
|
20241206,093700,2382622952,1120,1088,1133,1087,174728
|
|
20241206,093600,2187752802,1083,1097,1098,1056,169418
|
|
20241206,093500,2005703049,1098,1116,1147,1095,163834
|
|
20241206,093400,1823726011,1163,1163,1163,1163,0
|
|
20241206,093300,1823726011,1163,1099,1163,1086,363139
|
|
20241206,093200,1424003466,1099,1075,1100,1062,229890
|
|
20241206,093100,1176119551,1055,1055,1055,1055,0
|
|
20241206,093000,1176119551,1055,1041,1055,1029,80661
|
|
20241206,092900,1092157839,1040,970,1041,970,257150
|
|
20241206,092800,831212483,975,936,983,931,75501
|
|
20241206,092700,758858089,936,931,936,931,5924
|
|
20241206,092600,753329712,931,930,935,930,10173
|
|
20241206,092500,743838966,930,934,934,930,13220
|
|
20241206,092400,731510407,930,930,935,930,5829
|
|
20241206,092300,726088262,929,930,930,929,7952
|
|
20241206,092200,718695139,930,934,936,928,11374
|
|
20241206,092100,708114359,938,934,938,934,2496
|
|
20241206,092000,705778580,934,935,937,933,14631
|
|
20241206,091900,692081082,936,925,937,922,12394
|
|
20241206,091800,680567114,925,925,928,922,13440
|
|
20241206,091700,668130145,925,926,926,921,5781
|
|
20241206,091600,662779924,926,920,926,920,7374
|
|
20241206,091500,655976090,920,917,923,916,25286
|
|
20241206,091400,632785932,916,920,929,915,27638
|
|
20241206,091300,607395491,920,929,930,920,24629
|
|
20241206,091200,584626512,930,914,937,910,34024
|
|
20241206,091100,553421436,914,922,922,912,34467
|
|
20241206,091000,521831734,922,927,930,922,10782
|
|
20241206,090900,511861740,926,937,937,926,20229
|
|
20241206,090800,493003577,937,936,939,933,36776
|
|
20241206,090700,458633270,935,936,940,933,26902
|
|
20241206,090600,433407639,935,949,950,932,21166
|
|
20241206,090500,413626607,941,928,950,922,28264
|
|
20241206,090400,387206577,930,931,934,913,55737
|
|
20241206,090300,335411885,931,950,950,931,39468
|
|
20241206,090200,298131434,950,964,967,950,100524
|
|
20241206,090100,201984980,964,966,980,960,72377
|
|
20241206,090000,131992258,960,960,990,959,134208
|