604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,190100,18512619041,1705,1705,1705,1705,136063
|
|
20241216,190000,18512619041,1705,1705,1705,1705,0
|
|
20241216,185900,18512619041,1705,1705,1705,1705,0
|
|
20241216,185800,18512619041,1705,1705,1705,1705,0
|
|
20241216,185700,18512619041,1705,1705,1705,1705,0
|
|
20241216,185600,18512619041,1705,1705,1705,1705,0
|
|
20241216,185500,18512619041,1705,1705,1705,1705,0
|
|
20241216,185400,18512619041,1705,1705,1705,1705,0
|
|
20241216,185300,18512619041,1705,1705,1705,1705,0
|
|
20241216,185200,18512619041,1705,1705,1705,1705,0
|
|
20241216,185100,18512619041,1705,1705,1705,1705,0
|
|
20241216,185000,18512619041,1705,1705,1705,1705,0
|
|
20241216,184900,18512619041,1705,1705,1705,1705,0
|
|
20241216,184800,18512619041,1705,1705,1705,1705,0
|
|
20241216,184700,18512619041,1705,1705,1705,1705,0
|
|
20241216,184600,18512619041,1705,1705,1705,1705,0
|
|
20241216,184500,18512619041,1705,1705,1705,1705,0
|
|
20241216,184400,18512619041,1705,1705,1705,1705,0
|
|
20241216,184300,18512619041,1705,1705,1705,1705,0
|
|
20241216,184200,18512619041,1705,1705,1705,1705,0
|
|
20241216,184100,18512619041,1705,1705,1705,1705,0
|
|
20241216,184000,18512619041,1705,1705,1705,1705,0
|
|
20241216,183900,18512619041,1705,1705,1705,1705,0
|
|
20241216,183800,18512619041,1705,1705,1705,1705,0
|
|
20241216,183700,18512619041,1705,1705,1705,1705,0
|
|
20241216,183600,18512619041,1705,1705,1705,1705,0
|
|
20241216,183500,18512619041,1705,1705,1705,1705,0
|
|
20241216,183400,18512619041,1705,1705,1705,1705,0
|
|
20241216,183300,18512619041,1705,1705,1705,1705,0
|
|
20241216,183200,18512619041,1705,1705,1705,1705,0
|
|
20241216,183100,18512619041,1705,1705,1705,1705,136063
|
|
20241216,183000,18512619041,1705,1705,1705,1705,0
|
|
20241216,182900,18512619041,1705,1705,1705,1705,0
|
|
20241216,182800,18512619041,1705,1705,1705,1705,0
|
|
20241216,182700,18512619041,1705,1705,1705,1705,0
|
|
20241216,182600,18512619041,1705,1705,1705,1705,0
|
|
20241216,182500,18512619041,1705,1705,1705,1705,0
|
|
20241216,182400,18512619041,1705,1705,1705,1705,0
|
|
20241216,182300,18512619041,1705,1705,1705,1705,0
|
|
20241216,182200,18512619041,1705,1705,1705,1705,0
|
|
20241216,182100,18512619041,1705,1705,1705,1705,0
|
|
20241216,182000,18512619041,1705,1705,1705,1705,0
|
|
20241216,181900,18512619041,1705,1705,1705,1705,0
|
|
20241216,181800,18512619041,1705,1705,1705,1705,0
|
|
20241216,181700,18512619041,1705,1705,1705,1705,0
|
|
20241216,181600,18512619041,1705,1705,1705,1705,0
|
|
20241216,181500,18512619041,1705,1705,1705,1705,0
|
|
20241216,181400,18512619041,1705,1705,1705,1705,0
|
|
20241216,181300,18512619041,1705,1705,1705,1705,0
|
|
20241216,181200,18512619041,1705,1705,1705,1705,0
|
|
20241216,181100,18512619041,1705,1705,1705,1705,0
|
|
20241216,181000,18512619041,1705,1705,1705,1705,0
|
|
20241216,180900,18512619041,1705,1705,1705,1705,0
|
|
20241216,180800,18512619041,1705,1705,1705,1705,0
|
|
20241216,180700,18512619041,1705,1705,1705,1705,0
|
|
20241216,180600,18512619041,1705,1705,1705,1705,0
|
|
20241216,180500,18512619041,1705,1705,1705,1705,0
|
|
20241216,180400,18512619041,1705,1705,1705,1705,0
|
|
20241216,180300,18512619041,1705,1705,1705,1705,0
|
|
20241216,180200,18512619041,1705,1705,1705,1705,0
|
|
20241216,180100,18512619041,1705,1705,1705,1705,136063
|
|
20241216,180000,18512619041,1705,1705,1705,1705,0
|
|
20241216,175900,18512619041,1705,1705,1705,1705,0
|
|
20241216,175800,18512619041,1705,1705,1705,1705,0
|
|
20241216,175700,18512619041,1705,1705,1705,1705,0
|
|
20241216,175600,18512619041,1705,1705,1705,1705,0
|
|
20241216,175500,18512619041,1705,1705,1705,1705,0
|
|
20241216,175400,18512619041,1705,1705,1705,1705,0
|
|
20241216,175300,18512619041,1705,1705,1705,1705,0
|
|
20241216,175200,18512619041,1705,1705,1705,1705,0
|
|
20241216,175100,18512619041,1705,1705,1705,1705,0
|
|
20241216,175000,18512619041,1705,1705,1705,1705,0
|
|
20241216,174900,18512619041,1705,1705,1705,1705,0
|
|
20241216,174800,18512619041,1705,1705,1705,1705,0
|
|
20241216,174700,18512619041,1705,1705,1705,1705,0
|
|
20241216,174600,18512619041,1705,1705,1705,1705,0
|
|
20241216,174500,18512619041,1705,1705,1705,1705,0
|
|
20241216,174400,18512619041,1705,1705,1705,1705,0
|
|
20241216,174300,18512619041,1705,1705,1705,1705,0
|
|
20241216,174200,18512619041,1705,1705,1705,1705,0
|
|
20241216,174100,18512619041,1705,1705,1705,1705,0
|
|
20241216,174000,18512619041,1705,1705,1705,1705,0
|
|
20241216,173900,18512619041,1705,1705,1705,1705,0
|
|
20241216,173800,18512619041,1705,1705,1705,1705,0
|
|
20241216,173700,18512619041,1705,1705,1705,1705,0
|
|
20241216,173600,18512619041,1705,1705,1705,1705,0
|
|
20241216,173500,18512619041,1705,1705,1705,1705,0
|
|
20241216,173400,18512619041,1705,1705,1705,1705,0
|
|
20241216,173300,18512619041,1705,1705,1705,1705,0
|
|
20241216,173200,18512619041,1705,1705,1705,1705,0
|
|
20241216,173100,18512619041,1705,1705,1705,1705,136063
|
|
20241216,173000,18512619041,1705,1705,1705,1705,0
|
|
20241216,172900,18512619041,1705,1705,1705,1705,0
|
|
20241216,172800,18512619041,1705,1705,1705,1705,0
|
|
20241216,172700,18512619041,1705,1705,1705,1705,0
|
|
20241216,172600,18512619041,1705,1705,1705,1705,0
|
|
20241216,172500,18512619041,1705,1705,1705,1705,0
|
|
20241216,172400,18512619041,1705,1705,1705,1705,0
|
|
20241216,172300,18512619041,1705,1705,1705,1705,0
|
|
20241216,172200,18512619041,1705,1705,1705,1705,0
|
|
20241216,172100,18512619041,1705,1705,1705,1705,0
|
|
20241216,172000,18512619041,1705,1705,1705,1705,0
|
|
20241216,171900,18512619041,1705,1705,1705,1705,0
|
|
20241216,171800,18512619041,1705,1705,1705,1705,0
|
|
20241216,171700,18512619041,1705,1705,1705,1705,0
|
|
20241216,171600,18512619041,1705,1705,1705,1705,0
|
|
20241216,171500,18512619041,1705,1705,1705,1705,0
|
|
20241216,171400,18512619041,1705,1705,1705,1705,0
|
|
20241216,171300,18512619041,1705,1705,1705,1705,0
|
|
20241216,171200,18512619041,1705,1705,1705,1705,0
|
|
20241216,171100,18512619041,1705,1705,1705,1705,0
|
|
20241216,171000,18512619041,1705,1705,1705,1705,0
|
|
20241216,170900,18512619041,1705,1705,1705,1705,0
|
|
20241216,170800,18512619041,1705,1705,1705,1705,0
|
|
20241216,170700,18512619041,1705,1705,1705,1705,0
|
|
20241216,170600,18512619041,1705,1705,1705,1705,0
|
|
20241216,170500,18512619041,1705,1705,1705,1705,0
|
|
20241216,170400,18512619041,1705,1705,1705,1705,0
|
|
20241216,170300,18512619041,1705,1705,1705,1705,0
|
|
20241216,170200,18512619041,1705,1705,1705,1705,0
|
|
20241216,170100,18512619041,1705,1705,1705,1705,136063
|
|
20241216,170000,18512619041,1705,1705,1705,1705,0
|
|
20241216,165900,18512619041,1705,1705,1705,1705,0
|
|
20241216,165800,18512619041,1705,1705,1705,1705,0
|
|
20241216,165700,18512619041,1705,1705,1705,1705,0
|
|
20241216,165600,18512619041,1705,1705,1705,1705,0
|
|
20241216,165500,18512619041,1705,1705,1705,1705,0
|
|
20241216,165400,18512619041,1705,1705,1705,1705,0
|
|
20241216,165300,18512619041,1705,1705,1705,1705,0
|
|
20241216,165200,18512619041,1705,1705,1705,1705,0
|
|
20241216,165100,18512619041,1705,1705,1705,1705,0
|
|
20241216,165000,18512619041,1705,1705,1705,1705,0
|
|
20241216,164900,18512619041,1705,1705,1705,1705,0
|
|
20241216,164800,18512619041,1705,1705,1705,1705,0
|
|
20241216,164700,18512619041,1705,1705,1705,1705,0
|
|
20241216,164600,18512619041,1705,1705,1705,1705,0
|
|
20241216,164500,18512619041,1705,1705,1705,1705,0
|
|
20241216,164400,18512619041,1705,1705,1705,1705,0
|
|
20241216,164300,18512619041,1705,1705,1705,1705,0
|
|
20241216,164200,18512619041,1705,1705,1705,1705,0
|
|
20241216,164100,18512619041,1705,1705,1705,1705,0
|
|
20241216,164000,18512619041,1705,1705,1705,1705,0
|
|
20241216,163900,18512619041,1705,1705,1705,1705,0
|
|
20241216,163800,18512619041,1705,1705,1705,1705,0
|
|
20241216,163700,18512619041,1705,1705,1705,1705,0
|
|
20241216,163600,18512619041,1705,1705,1705,1705,0
|
|
20241216,163500,18512619041,1705,1705,1705,1705,0
|
|
20241216,163400,18512619041,1705,1705,1705,1705,0
|
|
20241216,163300,18512619041,1705,1705,1705,1705,0
|
|
20241216,163200,18512619041,1705,1705,1705,1705,0
|
|
20241216,163100,18512619041,1705,1705,1705,1705,136063
|
|
20241216,163000,18512619041,1705,1705,1705,1705,0
|
|
20241216,162900,18512619041,1705,1705,1705,1705,0
|
|
20241216,162800,18512619041,1705,1705,1705,1705,0
|
|
20241216,162700,18512619041,1705,1705,1705,1705,0
|
|
20241216,162600,18512619041,1705,1705,1705,1705,0
|
|
20241216,162500,18512619041,1705,1705,1705,1705,0
|
|
20241216,162400,18512619041,1705,1705,1705,1705,0
|
|
20241216,162300,18512619041,1705,1705,1705,1705,0
|
|
20241216,162200,18512619041,1705,1705,1705,1705,0
|
|
20241216,162100,18512619041,1705,1705,1705,1705,0
|
|
20241216,162000,18512619041,1705,1705,1705,1705,0
|
|
20241216,161900,18512619041,1705,1705,1705,1705,0
|
|
20241216,161800,18512619041,1705,1705,1705,1705,0
|
|
20241216,161700,18512619041,1705,1705,1705,1705,0
|
|
20241216,161600,18512619041,1705,1705,1705,1705,0
|
|
20241216,161500,18512619041,1705,1705,1705,1705,0
|
|
20241216,161400,18512619041,1705,1705,1705,1705,0
|
|
20241216,161300,18512619041,1705,1705,1705,1705,0
|
|
20241216,161200,18512619041,1705,1705,1705,1705,0
|
|
20241216,161100,18512619041,1705,1705,1705,1705,0
|
|
20241216,161000,18512619041,1705,1705,1705,1705,0
|
|
20241216,160900,18512619041,1705,1705,1705,1705,0
|
|
20241216,160800,18512619041,1705,1705,1705,1705,0
|
|
20241216,160700,18512619041,1705,1705,1705,1705,0
|
|
20241216,160600,18512619041,1705,1705,1705,1705,0
|
|
20241216,160500,18512619041,1705,1705,1705,1705,0
|
|
20241216,160400,18512619041,1705,1705,1705,1705,0
|
|
20241216,160300,18512619041,1705,1705,1705,1705,0
|
|
20241216,160200,18512619041,1705,1705,1705,1705,0
|
|
20241216,160100,18512619041,1705,1705,1705,1705,136063
|
|
20241216,160000,18512619041,1705,1705,1705,1705,0
|
|
20241216,155900,18512619041,1705,1705,1705,1705,0
|
|
20241216,155800,18512619041,1705,1705,1705,1705,0
|
|
20241216,155700,18512619041,1705,1705,1705,1705,0
|
|
20241216,155600,18512619041,1705,1705,1705,1705,0
|
|
20241216,155500,18512619041,1705,1705,1705,1705,0
|
|
20241216,155400,18512619041,1705,1705,1705,1705,0
|
|
20241216,155300,18512619041,1705,1705,1705,1705,0
|
|
20241216,155200,18512619041,1705,1705,1705,1705,0
|
|
20241216,155100,18512619041,1705,1705,1705,1705,0
|
|
20241216,155000,18512619041,1705,1705,1705,1705,0
|
|
20241216,154900,18512619041,1705,1705,1705,1705,0
|
|
20241216,154800,18512619041,1705,1705,1705,1705,0
|
|
20241216,154700,18512619041,1705,1705,1705,1705,0
|
|
20241216,154600,18512619041,1705,1705,1705,1705,0
|
|
20241216,154500,18512619041,1705,1705,1705,1705,0
|
|
20241216,154400,18512619041,1705,1705,1705,1705,0
|
|
20241216,154300,18512619041,1705,1705,1705,1705,0
|
|
20241216,154200,18512619041,1705,1705,1705,1705,0
|
|
20241216,154100,18512619041,1705,1705,1705,1705,0
|
|
20241216,154000,18512619041,1705,1705,1705,1705,0
|
|
20241216,153900,18512619041,1705,1705,1705,1705,0
|
|
20241216,153800,18512619041,1705,1705,1705,1705,0
|
|
20241216,153700,18512619041,1705,1705,1705,1705,0
|
|
20241216,153600,18512619041,1705,1705,1705,1705,0
|
|
20241216,153500,18512619041,1705,1705,1705,1705,0
|
|
20241216,153400,18512619041,1705,1705,1705,1705,0
|
|
20241216,153300,18512619041,1705,1705,1705,1705,0
|
|
20241216,153200,18512619041,1705,1705,1705,1705,0
|
|
20241216,153100,18512619041,1705,1705,1705,1705,136063
|
|
20241216,153000,18512619041,1705,1705,1705,1705,136063
|
|
20241216,152900,18280631626,1706,1706,1706,1706,0
|
|
20241216,152800,18280631626,1706,1706,1706,1706,0
|
|
20241216,152700,18280631626,1706,1706,1706,1706,0
|
|
20241216,152600,18280631626,1706,1706,1706,1706,0
|
|
20241216,152500,18280631626,1706,1706,1706,1706,0
|
|
20241216,152400,18280631626,1706,1706,1706,1706,0
|
|
20241216,152300,18280631626,1706,1706,1706,1706,0
|
|
20241216,152200,18280631626,1706,1706,1706,1706,0
|
|
20241216,152100,18280631626,1706,1706,1706,1706,0
|
|
20241216,152000,18280631626,1706,1706,1706,1706,0
|
|
20241216,151900,18280631626,1706,1707,1707,1695,14493
|
|
20241216,151800,18255940228,1706,1699,1709,1699,43615
|
|
20241216,151700,18181658137,1700,1697,1700,1691,27555
|
|
20241216,151600,18134910048,1697,1698,1700,1694,17563
|
|
20241216,151500,18105096212,1699,1697,1702,1695,25181
|
|
20241216,151400,18062300786,1702,1699,1704,1695,22633
|
|
20241216,151300,18023833415,1699,1689,1699,1689,13955
|
|
20241216,151200,18000181116,1690,1693,1693,1684,9665
|
|
20241216,151100,17983859305,1692,1675,1700,1675,46872
|
|
20241216,151000,17904895847,1674,1675,1675,1672,13812
|
|
20241216,150900,17881788957,1676,1676,1677,1675,4034
|
|
20241216,150800,17875025720,1676,1677,1679,1675,4616
|
|
20241216,150700,17867285293,1676,1672,1683,1671,11875
|
|
20241216,150600,17847363603,1671,1683,1683,1671,13143
|
|
20241216,150500,17825278547,1683,1681,1685,1680,27416
|
|
20241216,150400,17779134348,1682,1671,1682,1671,17287
|
|
20241216,150300,17750168543,1670,1669,1672,1667,13683
|
|
20241216,150200,17727319936,1669,1666,1670,1666,3824
|
|
20241216,150100,17720939210,1665,1670,1670,1664,10483
|
|
20241216,150000,17703457420,1670,1654,1670,1654,11463
|
|
20241216,145900,17684460387,1654,1657,1657,1653,21805
|
|
20241216,145800,17648350425,1657,1657,1657,1655,8098
|
|
20241216,145700,17634935896,1657,1657,1657,1656,2487
|
|
20241216,145600,17630816823,1655,1657,1658,1655,4374
|
|
20241216,145500,17623570152,1657,1668,1668,1656,3597
|
|
20241216,145400,17617597512,1655,1656,1668,1651,19006
|
|
20241216,145300,17586155321,1657,1669,1669,1654,6829
|
|
20241216,145200,17574826675,1669,1677,1677,1669,23299
|
|
20241216,145100,17535864536,1679,1682,1682,1676,4069
|
|
20241216,145000,17529026520,1681,1680,1682,1676,8674
|
|
20241216,144900,17514450309,1682,1666,1682,1666,15889
|
|
20241216,144800,17487767355,1676,1660,1678,1660,7323
|
|
20241216,144700,17475534020,1660,1658,1660,1657,20638
|
|
20241216,144600,17441292681,1659,1653,1660,1650,64846
|
|
20241216,144500,17334078697,1654,1655,1657,1650,32155
|
|
20241216,144400,17280957272,1655,1666,1671,1655,49344
|
|
20241216,144300,17199040921,1665,1664,1667,1663,9635
|
|
20241216,144200,17182998659,1665,1678,1680,1665,30691
|
|
20241216,144100,17131698503,1678,1681,1683,1678,10891
|
|
20241216,144000,17113408534,1683,1683,1684,1681,13314
|
|
20241216,143900,17091023045,1684,1687,1691,1683,4557
|
|
20241216,143800,17083346398,1691,1685,1691,1684,16295
|
|
20241216,143700,17055842235,1684,1681,1685,1680,6320
|
|
20241216,143600,17045206233,1681,1679,1681,1678,8705
|
|
20241216,143500,17030594662,1679,1679,1680,1678,8375
|
|
20241216,143400,17016537270,1680,1681,1681,1678,6882
|
|
20241216,143300,17004975699,1681,1678,1681,1678,2157
|
|
20241216,143200,17001353190,1679,1679,1680,1677,6958
|
|
20241216,143100,16989677324,1678,1677,1682,1674,6940
|
|
20241216,143000,16978034694,1678,1673,1679,1672,11043
|
|
20241216,142900,16959561236,1672,1682,1682,1672,5725
|
|
20241216,142800,16949949427,1682,1686,1687,1682,4628
|
|
20241216,142700,16942154957,1686,1686,1687,1686,1808
|
|
20241216,142600,16939106119,1686,1675,1686,1675,9548
|
|
20241216,142500,16923054128,1673,1684,1686,1671,34238
|
|
20241216,142400,16865591219,1684,1686,1687,1682,2613
|
|
20241216,142300,16861187674,1686,1684,1689,1684,5543
|
|
20241216,142200,16851828183,1684,1685,1686,1682,4500
|
|
20241216,142100,16844249334,1685,1683,1689,1682,3830
|
|
20241216,142000,16837797748,1682,1690,1690,1681,32653
|
|
20241216,141900,16782797114,1690,1689,1690,1687,1472
|
|
20241216,141800,16780313029,1689,1694,1694,1687,6581
|
|
20241216,141700,16769196572,1692,1695,1695,1690,8186
|
|
20241216,141600,16755357967,1695,1700,1701,1691,22038
|
|
20241216,141500,16717935423,1700,1702,1702,1698,1254
|
|
20241216,141400,16715803638,1699,1698,1702,1698,2461
|
|
20241216,141300,16711622128,1702,1701,1702,1698,12106
|
|
20241216,141200,16691041946,1701,1700,1701,1696,504
|
|
20241216,141100,16690185820,1700,1706,1714,1696,12152
|
|
20241216,141000,16669501074,1706,1704,1707,1703,2542
|
|
20241216,140900,16665169258,1704,1705,1717,1703,1039
|
|
20241216,140800,16663398889,1703,1721,1722,1700,30863
|
|
20241216,140700,16610566120,1722,1720,1723,1720,6383
|
|
20241216,140600,16599583428,1724,1715,1725,1715,5167
|
|
20241216,140500,16590680903,1715,1717,1725,1711,17491
|
|
20241216,140400,16560636543,1717,1724,1724,1710,16266
|
|
20241216,140300,16532756701,1716,1714,1725,1714,16921
|
|
20241216,140200,16503668981,1713,1696,1715,1695,20478
|
|
20241216,140100,16468780764,1696,1690,1697,1690,6677
|
|
20241216,140000,16457475557,1690,1687,1691,1687,1206
|
|
20241216,135900,16455440610,1687,1687,1693,1685,1403
|
|
20241216,135800,16453073822,1687,1687,1695,1685,3460
|
|
20241216,135700,16447239238,1687,1693,1694,1687,1907
|
|
20241216,135600,16444019443,1693,1687,1693,1687,3850
|
|
20241216,135500,16437506631,1686,1688,1689,1683,7846
|
|
20241216,135400,16424283617,1689,1695,1696,1689,6564
|
|
20241216,135300,16413183064,1695,1691,1712,1690,960
|
|
20241216,135200,16411554685,1690,1684,1714,1684,2047
|
|
20241216,135100,16408097567,1683,1691,1693,1683,18960
|
|
20241216,135000,16376108258,1691,1694,1705,1688,9610
|
|
20241216,134900,16359840176,1692,1716,1719,1692,33877
|
|
20241216,134800,16302151096,1720,1729,1730,1710,28750
|
|
20241216,134700,16252613131,1729,1720,1730,1719,24660
|
|
20241216,134600,16210001381,1720,1717,1725,1716,26297
|
|
20241216,134500,16164749300,1719,1712,1725,1712,27363
|
|
20241216,134400,16117713098,1719,1724,1739,1705,64579
|
|
20241216,134300,16006571158,1724,1698,1725,1696,69368
|
|
20241216,134200,15887878196,1698,1674,1700,1674,17788
|
|
20241216,134100,15857813897,1675,1670,1682,1670,44189
|
|
20241216,134000,15783853578,1670,1670,1670,1669,13165
|
|
20241216,133900,15761872334,1669,1669,1670,1666,3972
|
|
20241216,133800,15755246323,1670,1672,1672,1664,26984
|
|
20241216,133700,15710239943,1672,1674,1675,1670,4286
|
|
20241216,133600,15703076237,1670,1682,1682,1670,13334
|
|
20241216,133500,15680748802,1667,1684,1687,1667,41792
|
|
20241216,133400,15610647625,1684,1673,1684,1670,42247
|
|
20241216,133300,15539718660,1674,1669,1680,1669,19303
|
|
20241216,133200,15507399955,1669,1660,1669,1658,103768
|
|
20241216,133100,15335097043,1659,1670,1671,1659,64145
|
|
20241216,133000,15228451037,1670,1680,1682,1670,35175
|
|
20241216,132900,15169530952,1679,1684,1684,1679,29577
|
|
20241216,132800,15119825571,1683,1687,1687,1682,38976
|
|
20241216,132700,15054210004,1687,1689,1689,1684,59222
|
|
20241216,132600,14954320723,1689,1691,1692,1685,87119
|
|
20241216,132500,14807144173,1691,1702,1704,1691,53071
|
|
20241216,132400,14717098269,1704,1705,1705,1701,8367
|
|
20241216,132300,14702839575,1701,1706,1706,1700,17688
|
|
20241216,132200,14672726503,1706,1712,1712,1704,11532
|
|
20241216,132100,14653037346,1710,1713,1713,1710,4957
|
|
20241216,132000,14644552350,1713,1710,1715,1710,15804
|
|
20241216,131900,14617501623,1710,1705,1710,1704,27773
|
|
20241216,131800,14570098903,1705,1700,1705,1699,47478
|
|
20241216,131700,14489210280,1700,1703,1707,1700,58859
|
|
20241216,131600,14389051914,1703,1708,1712,1703,59786
|
|
20241216,131500,14287156284,1708,1714,1714,1706,46384
|
|
20241216,131400,14207830545,1716,1714,1716,1711,42242
|
|
20241216,131300,14135495642,1714,1718,1719,1713,28159
|
|
20241216,131200,14087196072,1721,1713,1722,1711,34030
|
|
20241216,131100,14028858844,1714,1725,1726,1711,36002
|
|
20241216,131000,13967016792,1725,1725,1726,1722,34183
|
|
20241216,130900,13908110263,1725,1729,1729,1718,59899
|
|
20241216,130800,13804792956,1729,1742,1743,1729,59908
|
|
20241216,130700,13700778254,1742,1749,1749,1742,8464
|
|
20241216,130600,13686014519,1747,1747,1749,1745,9361
|
|
20241216,130500,13669667898,1749,1749,1749,1745,9352
|
|
20241216,130400,13653337586,1750,1747,1751,1747,7378
|
|
20241216,130300,13640429151,1746,1745,1760,1745,9164
|
|
20241216,130200,13624418699,1745,1751,1751,1744,21021
|
|
20241216,130100,13587664343,1751,1754,1755,1751,6772
|
|
20241216,130000,13575798004,1762,1763,1764,1751,18448
|
|
20241216,125900,13543339098,1763,1763,1777,1760,7912
|
|
20241216,125800,13529378315,1763,1765,1766,1762,16000
|
|
20241216,125700,13501175414,1765,1773,1773,1763,18738
|
|
20241216,125600,13468070438,1768,1787,1787,1768,17335
|
|
20241216,125500,13437182169,1787,1788,1790,1787,4014
|
|
20241216,125400,13430007635,1790,1773,1790,1772,33540
|
|
20241216,125300,13370223999,1773,1765,1773,1765,22456
|
|
20241216,125200,13330480729,1765,1760,1766,1760,8569
|
|
20241216,125100,13315367652,1762,1759,1762,1757,5832
|
|
20241216,125000,13305109164,1758,1759,1764,1756,5978
|
|
20241216,124900,13294597953,1760,1761,1763,1760,9207
|
|
20241216,124800,13278380141,1760,1762,1765,1758,5732
|
|
20241216,124700,13268274760,1764,1759,1765,1756,8979
|
|
20241216,124600,13252472544,1756,1749,1760,1749,15069
|
|
20241216,124500,13226004941,1749,1749,1750,1749,3312
|
|
20241216,124400,13220210066,1749,1744,1750,1743,14376
|
|
20241216,124300,13195125286,1743,1745,1745,1743,8002
|
|
20241216,124200,13181168796,1745,1744,1746,1741,30717
|
|
20241216,124100,13127632491,1745,1745,1747,1744,1629
|
|
20241216,124000,13124789169,1745,1745,1749,1743,12869
|
|
20241216,123900,13102328709,1745,1755,1755,1741,53167
|
|
20241216,123800,13009337599,1756,1762,1762,1755,125215
|
|
20241216,123700,12789056008,1762,1771,1771,1760,90006
|
|
20241216,123600,12630375847,1771,1770,1772,1768,13573
|
|
20241216,123500,12606338150,1770,1772,1772,1767,22725
|
|
20241216,123400,12566103570,1771,1770,1775,1770,12021
|
|
20241216,123300,12544821902,1770,1776,1777,1768,27287
|
|
20241216,123200,12496486034,1776,1779,1779,1775,18761
|
|
20241216,123100,12463146355,1780,1780,1784,1778,12396
|
|
20241216,123000,12441086642,1778,1788,1788,1778,28330
|
|
20241216,122900,12390574624,1788,1792,1792,1788,11852
|
|
20241216,122800,12369353135,1793,1798,1798,1791,15535
|
|
20241216,122700,12341516190,1798,1792,1799,1792,4237
|
|
20241216,122600,12333919504,1793,1793,1799,1792,4738
|
|
20241216,122500,12325423549,1793,1793,1800,1793,2993
|
|
20241216,122400,12320046700,1792,1791,1798,1791,5584
|
|
20241216,122300,12310017459,1790,1797,1797,1790,10068
|
|
20241216,122200,12291955416,1797,1800,1800,1796,7057
|
|
20241216,122100,12279273011,1799,1795,1802,1795,6423
|
|
20241216,122000,12267733380,1795,1802,1802,1794,16883
|
|
20241216,121900,12237427752,1815,1790,1815,1790,11098
|
|
20241216,121800,12217458782,1790,1782,1790,1782,11956
|
|
20241216,121700,12196114339,1784,1800,1800,1782,47351
|
|
20241216,121600,12111389512,1800,1802,1802,1800,31807
|
|
20241216,121500,12054122555,1802,1809,1809,1802,13314
|
|
20241216,121400,12030127141,1803,1808,1810,1803,29133
|
|
20241216,121300,11977462758,1808,1809,1809,1808,15181
|
|
20241216,121200,11950003706,1808,1809,1809,1808,4195
|
|
20241216,121100,11942416736,1808,1807,1809,1802,5486
|
|
20241216,121000,11932511240,1808,1805,1809,1803,3304
|
|
20241216,120900,11926539038,1809,1809,1810,1801,23409
|
|
20241216,120800,11884326724,1810,1814,1818,1810,21540
|
|
20241216,120700,11845314970,1814,1818,1818,1814,2832
|
|
20241216,120600,11840172603,1818,1825,1827,1815,6379
|
|
20241216,120500,11828565590,1825,1829,1830,1825,5562
|
|
20241216,120400,11818407424,1830,1833,1833,1828,8783
|
|
20241216,120300,11802333636,1833,1835,1835,1833,22
|
|
20241216,120200,11802293304,1835,1835,1836,1835,1276
|
|
20241216,120100,11799951830,1836,1836,1837,1835,4497
|
|
20241216,120000,11791695689,1836,1836,1840,1832,282
|
|
20241216,115900,11791178280,1840,1841,1841,1835,137
|
|
20241216,115800,11790926190,1830,1831,1835,1830,9888
|
|
20241216,115700,11772815421,1830,1829,1832,1829,6839
|
|
20241216,115600,11760305065,1829,1831,1832,1828,12753
|
|
20241216,115500,11736967354,1831,1831,1832,1830,7521
|
|
20241216,115400,11723195401,1831,1830,1831,1829,1786
|
|
20241216,115300,11719926768,1831,1831,1832,1830,12643
|
|
20241216,115200,11696785119,1831,1833,1833,1831,7239
|
|
20241216,115100,11683527345,1833,1831,1833,1831,765
|
|
20241216,115000,11682125843,1832,1833,1833,1830,6415
|
|
20241216,114900,11670379655,1833,1832,1833,1831,2271
|
|
20241216,114800,11666221136,1832,1833,1835,1832,6276
|
|
20241216,114700,11654719996,1833,1833,1833,1832,6257
|
|
20241216,114600,11643255579,1831,1834,1834,1831,5154
|
|
20241216,114500,11633811653,1834,1840,1840,1834,10655
|
|
20241216,114400,11614255560,1840,1841,1841,1840,1901
|
|
20241216,114300,11610755839,1841,1844,1845,1840,3530
|
|
20241216,114200,11604254279,1844,1849,1849,1844,1574
|
|
20241216,114100,11601348696,1849,1850,1850,1849,4365
|
|
20241216,114000,11593277611,1851,1835,1851,1835,21818
|
|
20241216,113900,11552988470,1835,1834,1835,1834,5136
|
|
20241216,113800,11543568914,1834,1831,1841,1830,247
|
|
20241216,113700,11543115901,1830,1830,1841,1830,2998
|
|
20241216,113600,11537622142,1830,1829,1830,1829,7523
|
|
20241216,113500,11523859935,1831,1831,1832,1828,2534
|
|
20241216,113400,11519221643,1834,1835,1835,1830,4387
|
|
20241216,113300,11511188533,1835,1843,1843,1835,8317
|
|
20241216,113200,11495894296,1843,1844,1844,1842,902
|
|
20241216,113100,11494231953,1843,1843,1843,1842,3677
|
|
20241216,113000,11487455495,1844,1844,1844,1843,3027
|
|
20241216,112900,11481876427,1843,1844,1848,1842,1746
|
|
20241216,112800,11478657590,1844,1842,1848,1842,3615
|
|
20241216,112700,11471989853,1842,1842,1844,1841,2246
|
|
20241216,112600,11467852269,1843,1839,1844,1834,2976
|
|
20241216,112500,11462387936,1835,1836,1844,1833,2637
|
|
20241216,112400,11457541221,1840,1840,1840,1839,1086
|
|
20241216,112300,11455543061,1840,1836,1840,1836,302
|
|
20241216,112200,11454988063,1835,1835,1839,1835,3413
|
|
20241216,112100,11448712380,1835,1835,1836,1835,960
|
|
20241216,112000,11446950774,1835,1835,1836,1835,6100
|
|
20241216,111900,11435757002,1835,1844,1844,1835,2334
|
|
20241216,111800,11431455172,1844,1850,1850,1840,2933
|
|
20241216,111700,11426032398,1850,1818,1850,1818,18254
|
|
20241216,111600,11392547750,1818,1815,1820,1815,8207
|
|
20241216,111500,11377619691,1814,1819,1819,1811,23094
|
|
20241216,111400,11335742121,1819,1820,1821,1815,13408
|
|
20241216,111300,11311371136,1820,1823,1823,1820,8276
|
|
20241216,111200,11296298641,1823,1830,1830,1823,15313
|
|
20241216,111100,11268350461,1831,1842,1842,1831,16040
|
|
20241216,111000,11238900504,1842,1845,1845,1841,5005
|
|
20241216,110900,11229680033,1844,1844,1851,1842,8811
|
|
20241216,110800,11213421046,1851,1844,1854,1842,4095
|
|
20241216,110700,11205849912,1844,1846,1846,1843,3717
|
|
20241216,110600,11198991548,1843,1846,1847,1843,4503
|
|
20241216,110500,11190682539,1846,1839,1846,1839,3223
|
|
20241216,110400,11184752726,1839,1837,1839,1837,7068
|
|
20241216,110300,11171767604,1837,1840,1840,1837,4936
|
|
20241216,110200,11162695315,1840,1829,1840,1827,2745
|
|
20241216,110100,11157659845,1827,1827,1827,1827,622
|
|
20241216,110000,11156523451,1827,1822,1827,1821,2622
|
|
20241216,105900,11151745534,1822,1824,1824,1821,4672
|
|
20241216,105800,11143234086,1829,1820,1829,1820,5927
|
|
20241216,105700,11132426460,1815,1821,1821,1815,9864
|
|
20241216,105600,11114488445,1821,1823,1823,1819,14140
|
|
20241216,105500,11088737714,1823,1839,1839,1823,19540
|
|
20241216,105400,11052985719,1840,1840,1840,1835,7534
|
|
20241216,105300,11039129912,1840,1842,1847,1840,8291
|
|
20241216,105200,11023863718,1841,1852,1852,1840,6067
|
|
20241216,105100,11012688212,1852,1844,1855,1836,6384
|
|
20241216,105000,11000931014,1843,1857,1857,1842,12295
|
|
20241216,104900,10978209404,1857,1859,1860,1851,9253
|
|
20241216,104800,10961040016,1859,1860,1871,1859,2243
|
|
20241216,104700,10956868856,1871,1877,1877,1860,21203
|
|
20241216,104600,10917171589,1875,1873,1877,1872,9741
|
|
20241216,104500,10898917967,1873,1874,1877,1855,27623
|
|
20241216,104400,10847170451,1874,1882,1889,1845,35304
|
|
20241216,104300,10780918910,1882,1873,1882,1870,46407
|
|
20241216,104200,10693699275,1870,1855,1874,1854,12642
|
|
20241216,104100,10670117871,1855,1847,1855,1845,7511
|
|
20241216,104000,10656220594,1847,1846,1848,1840,3386
|
|
20241216,103900,10649970617,1847,1833,1849,1830,10318
|
|
20241216,103800,10630934506,1835,1825,1835,1822,5832
|
|
20241216,103700,10620269104,1822,1822,1825,1822,17968
|
|
20241216,103600,10587494223,1825,1827,1827,1821,12492
|
|
20241216,103500,10564708393,1820,1813,1832,1813,4739
|
|
20241216,103400,10556101263,1816,1840,1840,1809,39892
|
|
20241216,103300,10483639537,1837,1844,1844,1837,8047
|
|
20241216,103200,10468819595,1844,1834,1845,1833,8975
|
|
20241216,103100,10452345403,1836,1845,1845,1833,3170
|
|
20241216,103000,10446520299,1844,1826,1844,1824,32133
|
|
20241216,102900,10387659907,1826,1838,1839,1825,27127
|
|
20241216,102800,10337936784,1839,1842,1842,1839,12981
|
|
20241216,102700,10314052701,1840,1849,1849,1840,20355
|
|
20241216,102600,10276512109,1849,1849,1850,1849,3721
|
|
20241216,102500,10269631679,1849,1849,1851,1847,4880
|
|
20241216,102400,10260609082,1850,1852,1852,1849,9817
|
|
20241216,102300,10242445233,1854,1851,1856,1851,2868
|
|
20241216,102200,10237134276,1852,1858,1858,1850,6281
|
|
20241216,102100,10225489453,1858,1869,1869,1855,20854
|
|
20241216,102000,10186650538,1869,1873,1878,1867,27858
|
|
20241216,101900,10134453682,1871,1858,1871,1858,34122
|
|
20241216,101800,10070771543,1858,1851,1858,1850,8722
|
|
20241216,101700,10054599425,1851,1846,1851,1846,3936
|
|
20241216,101600,10047322989,1846,1852,1852,1845,7064
|
|
20241216,101500,10034280734,1852,1853,1853,1845,39332
|
|
20241216,101400,9961607999,1853,1849,1854,1848,8820
|
|
20241216,101300,9945285314,1852,1855,1855,1848,10873
|
|
20241216,101200,9925155376,1857,1853,1858,1852,8904
|
|
20241216,101100,9908634245,1858,1850,1859,1848,9600
|
|
20241216,101000,9890844382,1848,1836,1849,1835,7901
|
|
20241216,100900,9876302607,1836,1840,1841,1836,17056
|
|
20241216,100800,9844950657,1841,1842,1842,1840,15818
|
|
20241216,100700,9815842471,1844,1855,1855,1842,23308
|
|
20241216,100600,9772792530,1855,1853,1859,1850,6887
|
|
20241216,100500,9760026775,1847,1840,1853,1839,32472
|
|
20241216,100400,9700202071,1840,1833,1850,1833,30136
|
|
20241216,100300,9644815302,1834,1855,1855,1834,31195
|
|
20241216,100200,9587269637,1855,1864,1866,1849,38426
|
|
20241216,100100,9515850823,1863,1849,1863,1845,39813
|
|
20241216,100000,9442077029,1845,1842,1845,1836,17718
|
|
20241216,095900,9409451923,1840,1849,1849,1836,33609
|
|
20241216,095800,9347566052,1849,1856,1863,1830,56045
|
|
20241216,095700,9243786113,1859,1840,1860,1840,55565
|
|
20241216,095600,9141002726,1840,1830,1840,1829,70477
|
|
20241216,095500,9011771276,1829,1820,1829,1819,44511
|
|
20241216,095400,8930682679,1820,1815,1820,1812,33812
|
|
20241216,095300,8869225064,1815,1791,1820,1791,58126
|
|
20241216,095200,8764043471,1791,1788,1791,1784,30628
|
|
20241216,095100,8709314580,1789,1799,1799,1788,32747
|
|
20241216,095000,8650656104,1799,1812,1814,1799,55554
|
|
20241216,094900,8550269591,1813,1803,1813,1799,42491
|
|
20241216,094800,8473485472,1803,1796,1803,1793,27416
|
|
20241216,094700,8424197581,1797,1786,1803,1786,67712
|
|
20241216,094600,8302485872,1786,1777,1789,1768,32430
|
|
20241216,094500,8244825999,1771,1790,1790,1766,70207
|
|
20241216,094400,8120267590,1790,1780,1794,1780,45113
|
|
20241216,094300,8039594771,1780,1791,1794,1776,96947
|
|
20241216,094200,7866893414,1788,1803,1804,1783,45720
|
|
20241216,094100,7784989716,1803,1788,1810,1783,89004
|
|
20241216,094000,7625379700,1790,1789,1794,1775,141437
|
|
20241216,093900,7373158651,1789,1810,1814,1782,207820
|
|
20241216,093800,6998614069,1820,1820,1820,1820,0
|
|
20241216,093700,6998614069,1820,1821,1821,1819,5652
|
|
20241216,093600,6988330468,1821,1822,1827,1819,119182
|
|
20241216,093500,6771283891,1822,1831,1833,1819,155982
|
|
20241216,093400,6486479279,1834,1841,1844,1830,54424
|
|
20241216,093300,6386555307,1841,1852,1852,1829,89795
|
|
20241216,093200,6221605168,1852,1856,1867,1852,96423
|
|
20241216,093100,6042438746,1856,1867,1869,1852,69196
|
|
20241216,093000,5913529428,1868,1855,1876,1845,265554
|
|
20241216,092900,5420378196,1855,1862,1869,1855,80582
|
|
20241216,092800,5270556357,1862,1886,1888,1857,178676
|
|
20241216,092700,4935129492,1888,1929,1930,1880,183352
|
|
20241216,092600,4586706776,1930,1946,1947,1930,56443
|
|
20241216,092500,4477327459,1947,1953,1953,1946,69708
|
|
20241216,092400,4341460533,1953,1948,1953,1948,36309
|
|
20241216,092300,4270647469,1949,1951,1952,1946,61166
|
|
20241216,092200,4151421451,1950,1956,1956,1950,49853
|
|
20241216,092100,4054063806,1956,1959,1959,1955,38448
|
|
20241216,092000,3978817838,1959,1964,1965,1957,32163
|
|
20241216,091900,3915746284,1965,1982,1982,1950,100185
|
|
20241216,091800,3719390180,1985,1963,1990,1963,76961
|
|
20241216,091700,3566791007,1960,1980,1985,1948,221340
|
|
20241216,091600,3134100704,1955,2015,2015,1950,190687
|
|
20241216,091500,2754573405,2010,2070,2070,2010,177689
|
|
20241216,091400,2394243285,2075,2100,2105,2075,40485
|
|
20241216,091300,2309718830,2100,2115,2115,2100,19589
|
|
20241216,091200,2268550040,2115,2115,2130,2100,25499
|
|
20241216,091100,2214670995,2115,2100,2130,2100,31437
|
|
20241216,091000,2148380340,2105,2095,2105,2085,23905
|
|
20241216,090900,2098298820,2105,2100,2105,2070,60327
|
|
20241216,090800,1972598065,2105,2125,2130,2100,79083
|
|
20241216,090700,1805365605,2130,2135,2155,2130,32608
|
|
20241216,090600,1735532595,2140,2120,2140,2115,40960
|
|
20241216,090500,1648427410,2120,2120,2125,2110,54452
|
|
20241216,090400,1533226030,2115,2145,2150,2105,67994
|
|
20241216,090300,1388809060,2140,2020,2215,2020,239007
|
|
20241216,090200,895286725,2085,2085,2085,2085,0
|
|
20241216,090100,895286725,2085,2085,2085,2085,0
|
|
20241216,090000,895286725,2085,2295,2300,2070,388591
|