604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,190100,13700315511,1575,1575,1575,1575,72220
|
|
20241217,190000,13700315511,1575,1575,1575,1575,0
|
|
20241217,185900,13700315511,1575,1575,1575,1575,0
|
|
20241217,185800,13700315511,1575,1575,1575,1575,0
|
|
20241217,185700,13700315511,1575,1575,1575,1575,0
|
|
20241217,185600,13700315511,1575,1575,1575,1575,0
|
|
20241217,185500,13700315511,1575,1575,1575,1575,0
|
|
20241217,185400,13700315511,1575,1575,1575,1575,0
|
|
20241217,185300,13700315511,1575,1575,1575,1575,0
|
|
20241217,185200,13700315511,1575,1575,1575,1575,0
|
|
20241217,185100,13700315511,1575,1575,1575,1575,0
|
|
20241217,185000,13700315511,1575,1575,1575,1575,0
|
|
20241217,184900,13700315511,1575,1575,1575,1575,0
|
|
20241217,184800,13700315511,1575,1575,1575,1575,0
|
|
20241217,184700,13700315511,1575,1575,1575,1575,0
|
|
20241217,184600,13700315511,1575,1575,1575,1575,0
|
|
20241217,184500,13700315511,1575,1575,1575,1575,0
|
|
20241217,184400,13700315511,1575,1575,1575,1575,0
|
|
20241217,184300,13700315511,1575,1575,1575,1575,0
|
|
20241217,184200,13700315511,1575,1575,1575,1575,0
|
|
20241217,184100,13700315511,1575,1575,1575,1575,0
|
|
20241217,184000,13700315511,1575,1575,1575,1575,0
|
|
20241217,183900,13700315511,1575,1575,1575,1575,0
|
|
20241217,183800,13700315511,1575,1575,1575,1575,0
|
|
20241217,183700,13700315511,1575,1575,1575,1575,0
|
|
20241217,183600,13700315511,1575,1575,1575,1575,0
|
|
20241217,183500,13700315511,1575,1575,1575,1575,0
|
|
20241217,183400,13700315511,1575,1575,1575,1575,0
|
|
20241217,183300,13700315511,1575,1575,1575,1575,0
|
|
20241217,183200,13700315511,1575,1575,1575,1575,0
|
|
20241217,183100,13700315511,1575,1575,1575,1575,72220
|
|
20241217,183000,13700315511,1575,1575,1575,1575,0
|
|
20241217,182900,13700315511,1575,1575,1575,1575,0
|
|
20241217,182800,13700315511,1575,1575,1575,1575,0
|
|
20241217,182700,13700315511,1575,1575,1575,1575,0
|
|
20241217,182600,13700315511,1575,1575,1575,1575,0
|
|
20241217,182500,13700315511,1575,1575,1575,1575,0
|
|
20241217,182400,13700315511,1575,1575,1575,1575,0
|
|
20241217,182300,13700315511,1575,1575,1575,1575,0
|
|
20241217,182200,13700315511,1575,1575,1575,1575,0
|
|
20241217,182100,13700315511,1575,1575,1575,1575,0
|
|
20241217,182000,13700315511,1575,1575,1575,1575,0
|
|
20241217,181900,13700315511,1575,1575,1575,1575,0
|
|
20241217,181800,13700315511,1575,1575,1575,1575,0
|
|
20241217,181700,13700315511,1575,1575,1575,1575,0
|
|
20241217,181600,13700315511,1575,1575,1575,1575,0
|
|
20241217,181500,13700315511,1575,1575,1575,1575,0
|
|
20241217,181400,13700315511,1575,1575,1575,1575,0
|
|
20241217,181300,13700315511,1575,1575,1575,1575,0
|
|
20241217,181200,13700315511,1575,1575,1575,1575,0
|
|
20241217,181100,13700315511,1575,1575,1575,1575,0
|
|
20241217,181000,13700315511,1575,1575,1575,1575,0
|
|
20241217,180900,13700315511,1575,1575,1575,1575,0
|
|
20241217,180800,13700315511,1575,1575,1575,1575,0
|
|
20241217,180700,13700315511,1575,1575,1575,1575,0
|
|
20241217,180600,13700315511,1575,1575,1575,1575,0
|
|
20241217,180500,13700315511,1575,1575,1575,1575,0
|
|
20241217,180400,13700315511,1575,1575,1575,1575,0
|
|
20241217,180300,13700315511,1575,1575,1575,1575,0
|
|
20241217,180200,13700315511,1575,1575,1575,1575,0
|
|
20241217,180100,13700315511,1575,1575,1575,1575,72220
|
|
20241217,180000,13700315511,1575,1575,1575,1575,0
|
|
20241217,175900,13700315511,1575,1575,1575,1575,0
|
|
20241217,175800,13700315511,1575,1575,1575,1575,0
|
|
20241217,175700,13700315511,1575,1575,1575,1575,0
|
|
20241217,175600,13700315511,1575,1575,1575,1575,0
|
|
20241217,175500,13700315511,1575,1575,1575,1575,0
|
|
20241217,175400,13700315511,1575,1575,1575,1575,0
|
|
20241217,175300,13700315511,1575,1575,1575,1575,0
|
|
20241217,175200,13700315511,1575,1575,1575,1575,0
|
|
20241217,175100,13700315511,1575,1575,1575,1575,0
|
|
20241217,175000,13700315511,1575,1575,1575,1575,0
|
|
20241217,174900,13700315511,1575,1575,1575,1575,0
|
|
20241217,174800,13700315511,1575,1575,1575,1575,0
|
|
20241217,174700,13700315511,1575,1575,1575,1575,0
|
|
20241217,174600,13700315511,1575,1575,1575,1575,0
|
|
20241217,174500,13700315511,1575,1575,1575,1575,0
|
|
20241217,174400,13700315511,1575,1575,1575,1575,0
|
|
20241217,174300,13700315511,1575,1575,1575,1575,0
|
|
20241217,174200,13700315511,1575,1575,1575,1575,0
|
|
20241217,174100,13700315511,1575,1575,1575,1575,0
|
|
20241217,174000,13700315511,1575,1575,1575,1575,0
|
|
20241217,173900,13700315511,1575,1575,1575,1575,0
|
|
20241217,173800,13700315511,1575,1575,1575,1575,0
|
|
20241217,173700,13700315511,1575,1575,1575,1575,0
|
|
20241217,173600,13700315511,1575,1575,1575,1575,0
|
|
20241217,173500,13700315511,1575,1575,1575,1575,0
|
|
20241217,173400,13700315511,1575,1575,1575,1575,0
|
|
20241217,173300,13700315511,1575,1575,1575,1575,0
|
|
20241217,173200,13700315511,1575,1575,1575,1575,0
|
|
20241217,173100,13700315511,1575,1575,1575,1575,72220
|
|
20241217,173000,13700315511,1575,1575,1575,1575,0
|
|
20241217,172900,13700315511,1575,1575,1575,1575,0
|
|
20241217,172800,13700315511,1575,1575,1575,1575,0
|
|
20241217,172700,13700315511,1575,1575,1575,1575,0
|
|
20241217,172600,13700315511,1575,1575,1575,1575,0
|
|
20241217,172500,13700315511,1575,1575,1575,1575,0
|
|
20241217,172400,13700315511,1575,1575,1575,1575,0
|
|
20241217,172300,13700315511,1575,1575,1575,1575,0
|
|
20241217,172200,13700315511,1575,1575,1575,1575,0
|
|
20241217,172100,13700315511,1575,1575,1575,1575,0
|
|
20241217,172000,13700315511,1575,1575,1575,1575,0
|
|
20241217,171900,13700315511,1575,1575,1575,1575,0
|
|
20241217,171800,13700315511,1575,1575,1575,1575,0
|
|
20241217,171700,13700315511,1575,1575,1575,1575,0
|
|
20241217,171600,13700315511,1575,1575,1575,1575,0
|
|
20241217,171500,13700315511,1575,1575,1575,1575,0
|
|
20241217,171400,13700315511,1575,1575,1575,1575,0
|
|
20241217,171300,13700315511,1575,1575,1575,1575,0
|
|
20241217,171200,13700315511,1575,1575,1575,1575,0
|
|
20241217,171100,13700315511,1575,1575,1575,1575,0
|
|
20241217,171000,13700315511,1575,1575,1575,1575,0
|
|
20241217,170900,13700315511,1575,1575,1575,1575,0
|
|
20241217,170800,13700315511,1575,1575,1575,1575,0
|
|
20241217,170700,13700315511,1575,1575,1575,1575,0
|
|
20241217,170600,13700315511,1575,1575,1575,1575,0
|
|
20241217,170500,13700315511,1575,1575,1575,1575,0
|
|
20241217,170400,13700315511,1575,1575,1575,1575,0
|
|
20241217,170300,13700315511,1575,1575,1575,1575,0
|
|
20241217,170200,13700315511,1575,1575,1575,1575,0
|
|
20241217,170100,13700315511,1575,1575,1575,1575,72220
|
|
20241217,170000,13700315511,1575,1575,1575,1575,0
|
|
20241217,165900,13700315511,1575,1575,1575,1575,0
|
|
20241217,165800,13700315511,1575,1575,1575,1575,0
|
|
20241217,165700,13700315511,1575,1575,1575,1575,0
|
|
20241217,165600,13700315511,1575,1575,1575,1575,0
|
|
20241217,165500,13700315511,1575,1575,1575,1575,0
|
|
20241217,165400,13700315511,1575,1575,1575,1575,0
|
|
20241217,165300,13700315511,1575,1575,1575,1575,0
|
|
20241217,165200,13700315511,1575,1575,1575,1575,0
|
|
20241217,165100,13700315511,1575,1575,1575,1575,0
|
|
20241217,165000,13700315511,1575,1575,1575,1575,0
|
|
20241217,164900,13700315511,1575,1575,1575,1575,0
|
|
20241217,164800,13700315511,1575,1575,1575,1575,0
|
|
20241217,164700,13700315511,1575,1575,1575,1575,0
|
|
20241217,164600,13700315511,1575,1575,1575,1575,0
|
|
20241217,164500,13700315511,1575,1575,1575,1575,0
|
|
20241217,164400,13700315511,1575,1575,1575,1575,0
|
|
20241217,164300,13700315511,1575,1575,1575,1575,0
|
|
20241217,164200,13700315511,1575,1575,1575,1575,0
|
|
20241217,164100,13700315511,1575,1575,1575,1575,0
|
|
20241217,164000,13700315511,1575,1575,1575,1575,0
|
|
20241217,163900,13700315511,1575,1575,1575,1575,0
|
|
20241217,163800,13700315511,1575,1575,1575,1575,0
|
|
20241217,163700,13700315511,1575,1575,1575,1575,0
|
|
20241217,163600,13700315511,1575,1575,1575,1575,0
|
|
20241217,163500,13700315511,1575,1575,1575,1575,0
|
|
20241217,163400,13700315511,1575,1575,1575,1575,0
|
|
20241217,163300,13700315511,1575,1575,1575,1575,0
|
|
20241217,163200,13700315511,1575,1575,1575,1575,0
|
|
20241217,163100,13700315511,1575,1575,1575,1575,72220
|
|
20241217,163000,13700315511,1575,1575,1575,1575,0
|
|
20241217,162900,13700315511,1575,1575,1575,1575,0
|
|
20241217,162800,13700315511,1575,1575,1575,1575,0
|
|
20241217,162700,13700315511,1575,1575,1575,1575,0
|
|
20241217,162600,13700315511,1575,1575,1575,1575,0
|
|
20241217,162500,13700315511,1575,1575,1575,1575,0
|
|
20241217,162400,13700315511,1575,1575,1575,1575,0
|
|
20241217,162300,13700315511,1575,1575,1575,1575,0
|
|
20241217,162200,13700315511,1575,1575,1575,1575,0
|
|
20241217,162100,13700315511,1575,1575,1575,1575,0
|
|
20241217,162000,13700315511,1575,1575,1575,1575,0
|
|
20241217,161900,13700315511,1575,1575,1575,1575,0
|
|
20241217,161800,13700315511,1575,1575,1575,1575,0
|
|
20241217,161700,13700315511,1575,1575,1575,1575,0
|
|
20241217,161600,13700315511,1575,1575,1575,1575,0
|
|
20241217,161500,13700315511,1575,1575,1575,1575,0
|
|
20241217,161400,13700315511,1575,1575,1575,1575,0
|
|
20241217,161300,13700315511,1575,1575,1575,1575,0
|
|
20241217,161200,13700315511,1575,1575,1575,1575,0
|
|
20241217,161100,13700315511,1575,1575,1575,1575,0
|
|
20241217,161000,13700315511,1575,1575,1575,1575,0
|
|
20241217,160900,13700315511,1575,1575,1575,1575,0
|
|
20241217,160800,13700315511,1575,1575,1575,1575,0
|
|
20241217,160700,13700315511,1575,1575,1575,1575,0
|
|
20241217,160600,13700315511,1575,1575,1575,1575,0
|
|
20241217,160500,13700315511,1575,1575,1575,1575,0
|
|
20241217,160400,13700315511,1575,1575,1575,1575,0
|
|
20241217,160300,13700315511,1575,1575,1575,1575,0
|
|
20241217,160200,13700315511,1575,1575,1575,1575,0
|
|
20241217,160100,13700315511,1575,1575,1575,1575,72220
|
|
20241217,160000,13700315511,1575,1575,1575,1575,0
|
|
20241217,155900,13700315511,1575,1575,1575,1575,0
|
|
20241217,155800,13700315511,1575,1575,1575,1575,0
|
|
20241217,155700,13700315511,1575,1575,1575,1575,0
|
|
20241217,155600,13700315511,1575,1575,1575,1575,0
|
|
20241217,155500,13700315511,1575,1575,1575,1575,0
|
|
20241217,155400,13700315511,1575,1575,1575,1575,0
|
|
20241217,155300,13700315511,1575,1575,1575,1575,0
|
|
20241217,155200,13700315511,1575,1575,1575,1575,0
|
|
20241217,155100,13700315511,1575,1575,1575,1575,0
|
|
20241217,155000,13700315511,1575,1575,1575,1575,0
|
|
20241217,154900,13700315511,1575,1575,1575,1575,0
|
|
20241217,154800,13700315511,1575,1575,1575,1575,0
|
|
20241217,154700,13700315511,1575,1575,1575,1575,0
|
|
20241217,154600,13700315511,1575,1575,1575,1575,0
|
|
20241217,154500,13700315511,1575,1575,1575,1575,0
|
|
20241217,154400,13700315511,1575,1575,1575,1575,0
|
|
20241217,154300,13700315511,1575,1575,1575,1575,0
|
|
20241217,154200,13700315511,1575,1575,1575,1575,0
|
|
20241217,154100,13700315511,1575,1575,1575,1575,0
|
|
20241217,154000,13700315511,1575,1575,1575,1575,0
|
|
20241217,153900,13700315511,1575,1575,1575,1575,0
|
|
20241217,153800,13700315511,1575,1575,1575,1575,0
|
|
20241217,153700,13700315511,1575,1575,1575,1575,0
|
|
20241217,153600,13700315511,1575,1575,1575,1575,0
|
|
20241217,153500,13700315511,1575,1575,1575,1575,0
|
|
20241217,153400,13700315511,1575,1575,1575,1575,0
|
|
20241217,153300,13700315511,1575,1575,1575,1575,0
|
|
20241217,153200,13700315511,1575,1575,1575,1575,0
|
|
20241217,153100,13700315511,1575,1575,1575,1575,72220
|
|
20241217,153000,13700315511,1575,1575,1575,1575,72220
|
|
20241217,152900,13586569011,1581,1581,1581,1581,0
|
|
20241217,152800,13586569011,1581,1581,1581,1581,0
|
|
20241217,152700,13586569011,1581,1581,1581,1581,0
|
|
20241217,152600,13586569011,1581,1581,1581,1581,0
|
|
20241217,152500,13586569011,1581,1581,1581,1581,0
|
|
20241217,152400,13586569011,1581,1581,1581,1581,0
|
|
20241217,152300,13586569011,1581,1581,1581,1581,0
|
|
20241217,152200,13586569011,1581,1581,1581,1581,0
|
|
20241217,152100,13586569011,1581,1581,1581,1581,0
|
|
20241217,152000,13586569011,1581,1581,1581,1581,0
|
|
20241217,151900,13586569011,1581,1576,1588,1576,15985
|
|
20241217,151800,13561257662,1576,1569,1576,1568,22687
|
|
20241217,151700,13525620216,1569,1567,1569,1567,9406
|
|
20241217,151600,13510866129,1568,1567,1569,1567,3762
|
|
20241217,151500,13504970248,1567,1566,1567,1566,2828
|
|
20241217,151400,13500538821,1566,1569,1569,1566,5022
|
|
20241217,151300,13492667102,1571,1572,1572,1567,1393
|
|
20241217,151200,13490477846,1572,1566,1572,1566,8057
|
|
20241217,151100,13477814625,1570,1572,1573,1566,5700
|
|
20241217,151000,13468865251,1573,1566,1573,1566,6161
|
|
20241217,150900,13459184128,1565,1569,1571,1564,11227
|
|
20241217,150800,13441563347,1569,1564,1569,1564,17146
|
|
20241217,150700,13414690180,1568,1567,1568,1557,3731
|
|
20241217,150600,13408859881,1567,1559,1569,1559,1154
|
|
20241217,150500,13407056078,1559,1559,1563,1556,6972
|
|
20241217,150400,13396185627,1559,1560,1560,1556,541
|
|
20241217,150300,13395342283,1559,1559,1565,1556,4364
|
|
20241217,150200,13388540819,1559,1561,1561,1559,4131
|
|
20241217,150100,13382095166,1561,1568,1568,1561,5799
|
|
20241217,150000,13373012092,1567,1569,1570,1563,4433
|
|
20241217,145900,13366060288,1569,1556,1569,1556,9730
|
|
20241217,145800,13350865653,1558,1560,1560,1556,4512
|
|
20241217,145700,13343830808,1560,1564,1564,1552,7592
|
|
20241217,145600,13331995818,1549,1553,1565,1549,23270
|
|
20241217,145500,13295789959,1553,1563,1564,1552,2139
|
|
20241217,145400,13292463380,1563,1565,1565,1552,323
|
|
20241217,145300,13291960757,1565,1553,1565,1545,17343
|
|
20241217,145200,13265095802,1553,1554,1559,1553,11453
|
|
20241217,145100,13247290421,1557,1560,1560,1554,8564
|
|
20241217,145000,13233967261,1560,1570,1573,1550,15988
|
|
20241217,144900,13209059105,1579,1581,1585,1569,10245
|
|
20241217,144800,13192909159,1587,1585,1590,1580,8959
|
|
20241217,144700,13178708555,1583,1584,1590,1581,33176
|
|
20241217,144600,13126061187,1584,1575,1584,1575,18757
|
|
20241217,144500,13096437281,1575,1569,1575,1569,15272
|
|
20241217,144400,13072426383,1567,1565,1567,1564,8579
|
|
20241217,144300,13058991421,1565,1564,1567,1563,6276
|
|
20241217,144200,13049168773,1564,1560,1566,1559,961
|
|
20241217,144100,13047666179,1560,1560,1560,1555,4368
|
|
20241217,144000,13040852599,1555,1562,1563,1555,14253
|
|
20241217,143900,13018617625,1563,1564,1565,1561,10741
|
|
20241217,143800,13001844979,1566,1569,1569,1561,13099
|
|
20241217,143700,12981365145,1569,1571,1571,1562,2128
|
|
20241217,143600,12978029996,1571,1554,1575,1554,5557
|
|
20241217,143500,12969343579,1554,1547,1557,1544,16689
|
|
20241217,143400,12943417022,1547,1541,1547,1541,10162
|
|
20241217,143300,12927733298,1541,1535,1541,1535,1859
|
|
20241217,143200,12924873067,1535,1534,1535,1533,2005
|
|
20241217,143100,12921798157,1534,1542,1542,1534,1060
|
|
20241217,143000,12920171077,1543,1540,1543,1540,4121
|
|
20241217,142900,12913820454,1537,1543,1543,1532,583
|
|
20241217,142800,12912924265,1543,1540,1543,1531,12170
|
|
20241217,142700,12894234668,1540,1534,1543,1534,970
|
|
20241217,142600,12892746363,1534,1530,1544,1529,16769
|
|
20241217,142500,12866989678,1532,1530,1534,1530,7198
|
|
20241217,142400,12855976446,1530,1537,1537,1530,1531
|
|
20241217,142300,12853631595,1537,1537,1537,1535,307
|
|
20241217,142200,12853159838,1537,1538,1538,1530,1051
|
|
20241217,142100,12851545469,1539,1528,1539,1526,9379
|
|
20241217,142000,12837221829,1528,1532,1532,1528,1866
|
|
20241217,141900,12834366359,1530,1542,1542,1530,807
|
|
20241217,141800,12833129002,1527,1542,1543,1527,4261
|
|
20241217,141700,12826603194,1535,1535,1535,1534,1631
|
|
20241217,141600,12824099709,1535,1540,1541,1535,7979
|
|
20241217,141500,12811844876,1540,1544,1544,1540,833
|
|
20241217,141400,12810559124,1544,1548,1548,1544,5022
|
|
20241217,141300,12802796606,1547,1533,1547,1532,2142
|
|
20241217,141200,12799499145,1533,1534,1534,1533,11458
|
|
20241217,141100,12781934013,1533,1534,1534,1533,10200
|
|
20241217,141000,12766297002,1534,1535,1535,1534,11000
|
|
20241217,140900,12749422502,1534,1540,1541,1533,3096
|
|
20241217,140800,12744664889,1540,1542,1543,1540,8234
|
|
20241217,140700,12731972013,1542,1541,1543,1541,4835
|
|
20241217,140600,12724520124,1541,1541,1543,1541,2587
|
|
20241217,140500,12720531519,1542,1544,1550,1542,13747
|
|
20241217,140400,12699257256,1547,1535,1547,1535,3758
|
|
20241217,140300,12693476314,1536,1537,1537,1530,6746
|
|
20241217,140200,12683140257,1533,1535,1538,1533,3080
|
|
20241217,140100,12678414438,1537,1541,1541,1535,2349
|
|
20241217,140000,12674800175,1541,1544,1552,1541,2239
|
|
20241217,135900,12671341305,1545,1547,1552,1545,6653
|
|
20241217,135800,12661060500,1547,1552,1552,1545,2682
|
|
20241217,135700,12656906302,1552,1552,1553,1544,6891
|
|
20241217,135600,12646224824,1552,1549,1554,1541,14333
|
|
20241217,135500,12624007872,1550,1525,1550,1525,31539
|
|
20241217,135400,12575523161,1525,1524,1525,1524,1758
|
|
20241217,135300,12572842470,1523,1521,1523,1520,4230
|
|
20241217,135200,12566408417,1521,1521,1524,1521,2328
|
|
20241217,135100,12562862616,1521,1522,1524,1521,6656
|
|
20241217,135000,12552733441,1524,1528,1528,1522,2875
|
|
20241217,134900,12548348253,1527,1527,1529,1525,2143
|
|
20241217,134800,12545077842,1526,1528,1531,1525,3971
|
|
20241217,134700,12539004502,1530,1525,1530,1523,7381
|
|
20241217,134600,12527742746,1525,1514,1527,1514,17100
|
|
20241217,134500,12501688167,1520,1515,1520,1510,6172
|
|
20241217,134400,12492352162,1515,1509,1515,1505,4015
|
|
20241217,134300,12486288801,1510,1513,1513,1510,11943
|
|
20241217,134200,12468243417,1512,1517,1517,1512,5050
|
|
20241217,134100,12460597577,1517,1519,1519,1516,2562
|
|
20241217,134000,12456710280,1519,1517,1519,1517,1551
|
|
20241217,133900,12454356909,1517,1518,1518,1517,3615
|
|
20241217,133800,12448870147,1518,1515,1518,1514,6454
|
|
20241217,133700,12439081760,1517,1509,1518,1506,20052
|
|
20241217,133600,12408772037,1506,1501,1511,1500,3015
|
|
20241217,133500,12404228343,1511,1500,1511,1500,16139
|
|
20241217,133400,12379938933,1500,1497,1500,1497,3898
|
|
20241217,133300,12374097507,1500,1492,1500,1492,24004
|
|
20241217,133200,12338257278,1492,1493,1493,1490,17885
|
|
20241217,133100,12311581836,1493,1496,1496,1492,6493
|
|
20241217,133000,12301883935,1496,1497,1497,1496,16326
|
|
20241217,132900,12277454550,1497,1498,1498,1495,6567
|
|
20241217,132800,12267623166,1498,1500,1500,1497,21687
|
|
20241217,132700,12235113322,1500,1509,1509,1500,56529
|
|
20241217,132600,12150216698,1509,1515,1515,1509,1639
|
|
20241217,132500,12147743069,1515,1512,1515,1510,4147
|
|
20241217,132400,12141480271,1515,1515,1515,1515,29
|
|
20241217,132300,12141436336,1515,1517,1518,1510,29073
|
|
20241217,132200,12097481214,1517,1517,1517,1516,782
|
|
20241217,132100,12096295462,1517,1518,1518,1516,7684
|
|
20241217,132000,12084643669,1517,1521,1521,1517,7910
|
|
20241217,131900,12072634814,1523,1524,1524,1521,8408
|
|
20241217,131800,12059844468,1524,1525,1525,1522,4120
|
|
20241217,131700,12053573712,1525,1521,1525,1521,9285
|
|
20241217,131600,12039449351,1520,1521,1521,1519,1304
|
|
20241217,131500,12037467360,1520,1521,1525,1520,1223
|
|
20241217,131400,12035607229,1520,1519,1521,1519,8820
|
|
20241217,131300,12022205064,1519,1521,1521,1518,3855
|
|
20241217,131200,12016346366,1521,1525,1525,1521,5220
|
|
20241217,131100,12008402305,1522,1525,1528,1522,2734
|
|
20241217,131000,12004233152,1525,1525,1525,1522,203
|
|
20241217,130900,12003923648,1525,1524,1525,1524,2735
|
|
20241217,130800,11999753502,1520,1523,1523,1518,3205
|
|
20241217,130700,11994881858,1523,1524,1525,1521,3939
|
|
20241217,130600,11988879699,1524,1525,1525,1524,4221
|
|
20241217,130500,11982446001,1525,1522,1525,1522,5335
|
|
20241217,130400,11974321320,1522,1520,1522,1520,5720
|
|
20241217,130300,11965623390,1519,1516,1519,1515,3010
|
|
20241217,130200,11961054030,1516,1515,1516,1514,4016
|
|
20241217,130100,11954970521,1514,1515,1516,1513,10693
|
|
20241217,130000,11938782872,1516,1519,1519,1514,11943
|
|
20241217,125900,11920685302,1519,1520,1520,1516,443
|
|
20241217,125800,11920013631,1520,1520,1520,1515,7712
|
|
20241217,125700,11908321228,1520,1521,1521,1520,5160
|
|
20241217,125600,11900477177,1521,1521,1522,1521,1079
|
|
20241217,125500,11898835243,1521,1522,1523,1521,6857
|
|
20241217,125400,11888402832,1522,1523,1523,1522,532
|
|
20241217,125300,11887592726,1522,1523,1523,1522,4886
|
|
20241217,125200,11880155686,1523,1522,1523,1522,1237
|
|
20241217,125100,11878272970,1522,1522,1525,1522,8045
|
|
20241217,125000,11866028186,1525,1524,1525,1521,2102
|
|
20241217,124900,11862824835,1524,1522,1525,1521,8571
|
|
20241217,124800,11849780945,1526,1527,1527,1521,4681
|
|
20241217,124700,11842650192,1526,1532,1532,1526,4435
|
|
20241217,124600,11835864675,1532,1530,1532,1529,1610
|
|
20241217,124500,11833399748,1530,1525,1531,1525,3897
|
|
20241217,124400,11827445367,1525,1527,1527,1521,2672
|
|
20241217,124300,11823372213,1527,1528,1528,1519,10943
|
|
20241217,124200,11806737729,1529,1517,1529,1517,9089
|
|
20241217,124100,11792939247,1517,1515,1518,1515,10375
|
|
20241217,124000,11777203483,1517,1516,1518,1515,25549
|
|
20241217,123900,11738462844,1516,1518,1518,1516,4792
|
|
20241217,123800,11731197145,1518,1519,1519,1517,7751
|
|
20241217,123700,11719429290,1519,1525,1530,1519,22762
|
|
20241217,123600,11684801721,1525,1530,1530,1525,3467
|
|
20241217,123500,11679502908,1530,1532,1532,1530,15504
|
|
20241217,123400,11655767896,1532,1535,1535,1532,3531
|
|
20241217,123300,11650355611,1532,1540,1540,1532,10058
|
|
20241217,123200,11634925447,1535,1540,1540,1535,2446
|
|
20241217,123100,11631162657,1541,1541,1541,1541,32
|
|
20241217,123000,11631113345,1542,1537,1543,1533,1778
|
|
20241217,122900,11628386616,1537,1537,1538,1534,3172
|
|
20241217,122800,11623516992,1538,1542,1542,1538,7166
|
|
20241217,122700,11612472805,1542,1543,1543,1542,7542
|
|
20241217,122600,11600842987,1543,1543,1543,1542,1518
|
|
20241217,122500,11598501035,1545,1543,1545,1542,628
|
|
20241217,122400,11597532221,1542,1543,1548,1542,1038
|
|
20241217,122300,11595926784,1542,1541,1550,1541,3564
|
|
20241217,122200,11590429003,1542,1542,1542,1540,1907
|
|
20241217,122100,11587492002,1542,1540,1542,1540,1091
|
|
20241217,122000,11585811249,1540,1538,1540,1538,38
|
|
20241217,121900,11585752769,1537,1543,1543,1537,2502
|
|
20241217,121800,11581904310,1546,1538,1546,1537,2001
|
|
20241217,121700,11578826820,1547,1538,1547,1537,10227
|
|
20241217,121600,11563098031,1538,1540,1540,1537,2884
|
|
20241217,121500,11558662320,1538,1537,1538,1537,11
|
|
20241217,121400,11558645403,1536,1543,1552,1535,9987
|
|
20241217,121300,11543277727,1542,1544,1553,1542,1151
|
|
20241217,121200,11541501993,1553,1553,1553,1542,9309
|
|
20241217,121100,11527097062,1553,1553,1553,1553,2076
|
|
20241217,121000,11523873034,1553,1552,1553,1552,1300
|
|
20241217,120900,11521854198,1553,1549,1553,1549,21008
|
|
20241217,120800,11489249072,1548,1548,1549,1548,6002
|
|
20241217,120700,11479957400,1548,1549,1549,1548,1576
|
|
20241217,120600,11477517462,1549,1549,1550,1548,1561
|
|
20241217,120500,11475099509,1549,1549,1550,1549,5547
|
|
20241217,120400,11466507159,1550,1553,1553,1549,24743
|
|
20241217,120300,11428135187,1555,1555,1557,1552,4649
|
|
20241217,120200,11420912760,1556,1553,1556,1551,5279
|
|
20241217,120100,11412715545,1553,1551,1553,1551,940
|
|
20241217,120000,11411255861,1551,1554,1555,1551,5757
|
|
20241217,115900,11402320069,1551,1551,1554,1551,761
|
|
20241217,115800,11401139460,1551,1552,1554,1551,2292
|
|
20241217,115700,11397584249,1554,1552,1555,1551,2303
|
|
20241217,115600,11394011078,1555,1551,1555,1551,304
|
|
20241217,115500,11393539104,1551,1546,1555,1546,6133
|
|
20241217,115400,11384036817,1546,1546,1547,1546,4790
|
|
20241217,115300,11376629471,1547,1548,1548,1547,4635
|
|
20241217,115200,11369458916,1548,1547,1548,1547,4550
|
|
20241217,115100,11362416416,1548,1547,1548,1547,4287
|
|
20241217,115000,11355783777,1547,1547,1547,1540,2178
|
|
20241217,114900,11352429536,1540,1548,1548,1538,4881
|
|
20241217,114800,11344913303,1548,1545,1549,1542,1722
|
|
20241217,114700,11342248622,1545,1539,1545,1538,1241
|
|
20241217,114600,11340338753,1539,1539,1539,1538,1742
|
|
20241217,114500,11337659245,1538,1538,1539,1538,841
|
|
20241217,114400,11336365576,1538,1540,1542,1538,2973
|
|
20241217,114300,11331790455,1539,1539,1540,1536,3212
|
|
20241217,114200,11326851049,1537,1542,1542,1537,6290
|
|
20241217,114100,11317172267,1540,1541,1542,1540,6399
|
|
20241217,114000,11307308693,1540,1537,1540,1537,4615
|
|
20241217,113900,11300207934,1537,1537,1537,1536,1862
|
|
20241217,113800,11297346895,1536,1538,1538,1536,10432
|
|
20241217,113700,11281312260,1537,1539,1539,1536,2656
|
|
20241217,113600,11277228857,1539,1536,1539,1536,1777
|
|
20241217,113500,11274494969,1536,1536,1536,1536,1037
|
|
20241217,113400,11272902137,1535,1536,1538,1535,5484
|
|
20241217,113300,11264479572,1536,1537,1538,1536,893
|
|
20241217,113200,11263106960,1536,1536,1536,1534,2468
|
|
20241217,113100,11259316202,1536,1536,1536,1534,5624
|
|
20241217,113000,11250684975,1536,1539,1539,1536,3132
|
|
20241217,112900,11245870596,1539,1541,1541,1535,3739
|
|
20241217,112800,11240124955,1536,1542,1542,1536,7558
|
|
20241217,112700,11228502078,1542,1545,1545,1536,17779
|
|
20241217,112600,11201107626,1544,1545,1545,1544,2988
|
|
20241217,112500,11196492114,1545,1547,1547,1544,2021
|
|
20241217,112400,11193369591,1547,1547,1547,1547,1
|
|
20241217,112300,11193368044,1549,1541,1549,1540,580
|
|
20241217,112200,11192473753,1540,1551,1551,1540,6225
|
|
20241217,112100,11182832634,1551,1552,1557,1551,2638
|
|
20241217,112000,11178739991,1552,1557,1559,1551,10166
|
|
20241217,111900,11162950357,1560,1560,1564,1560,4763
|
|
20241217,111800,11155513118,1560,1545,1560,1545,10023
|
|
20241217,111700,11139990000,1545,1545,1546,1545,4319
|
|
20241217,111600,11133317144,1545,1545,1545,1540,2181
|
|
20241217,111500,11129956814,1545,1540,1547,1540,7031
|
|
20241217,111400,11119099815,1540,1539,1545,1539,6995
|
|
20241217,111300,11108320555,1539,1535,1539,1533,2989
|
|
20241217,111200,11103726404,1533,1528,1533,1525,4074
|
|
20241217,111100,11097496954,1528,1529,1529,1524,2887
|
|
20241217,111000,11093086966,1529,1529,1531,1521,4971
|
|
20241217,110900,11085521192,1529,1533,1533,1522,6888
|
|
20241217,110800,11075003538,1533,1539,1539,1533,5749
|
|
20241217,110700,11066182589,1539,1532,1539,1532,7797
|
|
20241217,110600,11054228036,1524,1526,1527,1521,28814
|
|
20241217,110500,11010357883,1525,1528,1528,1525,8670
|
|
20241217,110400,10997126272,1527,1534,1535,1527,15241
|
|
20241217,110300,10973779701,1534,1535,1535,1534,14012
|
|
20241217,110200,10952275064,1539,1532,1548,1532,6468
|
|
20241217,110100,10942351601,1533,1532,1534,1531,10602
|
|
20241217,110000,10926103910,1531,1536,1536,1531,46457
|
|
20241217,105900,10854888208,1534,1551,1551,1532,43951
|
|
20241217,105800,10787247409,1550,1558,1558,1548,4107
|
|
20241217,105700,10780874824,1558,1565,1566,1558,3674
|
|
20241217,105600,10775129002,1565,1549,1565,1547,25253
|
|
20241217,105500,10735966906,1549,1541,1551,1539,22023
|
|
20241217,105400,10701962713,1543,1541,1545,1538,30175
|
|
20241217,105300,10655487009,1538,1538,1541,1537,24123
|
|
20241217,105200,10618350059,1538,1546,1547,1538,39415
|
|
20241217,105100,10557535716,1546,1548,1548,1544,10326
|
|
20241217,105000,10541572111,1548,1543,1549,1540,33653
|
|
20241217,104900,10489662067,1541,1550,1550,1541,20619
|
|
20241217,104800,10457791177,1550,1550,1580,1544,59592
|
|
20241217,104700,10365201652,1550,1551,1551,1544,19661
|
|
20241217,104600,10334747074,1550,1565,1565,1550,50012
|
|
20241217,104500,10256954710,1566,1575,1575,1566,62238
|
|
20241217,104400,10159216409,1576,1596,1596,1575,48103
|
|
20241217,104300,10083085248,1597,1606,1606,1597,43839
|
|
20241217,104200,10012965490,1604,1609,1609,1601,13483
|
|
20241217,104100,9991360710,1603,1615,1615,1603,20203
|
|
20241217,104000,9958831610,1615,1620,1620,1615,13073
|
|
20241217,103900,9937672373,1620,1622,1624,1620,16010
|
|
20241217,103800,9911703992,1622,1615,1622,1614,21373
|
|
20241217,103700,9877095144,1615,1614,1616,1609,12084
|
|
20241217,103600,9857601598,1614,1600,1614,1600,2748
|
|
20241217,103500,9853193139,1599,1595,1608,1593,25904
|
|
20241217,103400,9811884786,1595,1595,1598,1593,7852
|
|
20241217,103300,9799356607,1596,1598,1605,1595,24606
|
|
20241217,103200,9760002183,1595,1587,1600,1583,14255
|
|
20241217,103100,9737339179,1585,1581,1589,1580,17997
|
|
20241217,103000,9708842237,1582,1585,1586,1577,31667
|
|
20241217,102900,9658791185,1586,1581,1589,1575,45540
|
|
20241217,102800,9586865316,1582,1596,1596,1581,61143
|
|
20241217,102700,9489913496,1596,1639,1641,1595,130007
|
|
20241217,102600,9280429873,1641,1642,1645,1628,33014
|
|
20241217,102500,9226525930,1642,1643,1643,1633,52302
|
|
20241217,102400,9140930397,1644,1645,1657,1634,34569
|
|
20241217,102300,9084009562,1640,1638,1658,1630,93063
|
|
20241217,102200,8931235618,1638,1663,1677,1638,87941
|
|
20241217,102100,8785353335,1663,1681,1684,1658,79767
|
|
20241217,102000,8651846984,1681,1665,1681,1665,162033
|
|
20241217,101900,8380707115,1665,1657,1668,1647,67432
|
|
20241217,101800,8268542517,1662,1631,1662,1628,17776
|
|
20241217,101700,8239275698,1631,1634,1645,1625,40994
|
|
20241217,101600,8172539865,1634,1628,1649,1626,20493
|
|
20241217,101500,8139114781,1624,1650,1654,1623,41285
|
|
20241217,101400,8071465477,1650,1646,1656,1646,23994
|
|
20241217,101300,8031793868,1649,1659,1660,1640,30111
|
|
20241217,101200,7982226870,1660,1666,1667,1655,48425
|
|
20241217,101100,7901604668,1652,1663,1668,1641,41287
|
|
20241217,101000,7833300930,1663,1666,1670,1657,37787
|
|
20241217,100900,7770486902,1667,1667,1673,1665,108371
|
|
20241217,100800,7589619056,1667,1638,1669,1637,71840
|
|
20241217,100700,7470462767,1639,1620,1639,1620,40490
|
|
20241217,100600,7404614214,1620,1608,1620,1604,19251
|
|
20241217,100500,7373520792,1601,1606,1608,1601,13575
|
|
20241217,100400,7351760394,1605,1604,1606,1603,6854
|
|
20241217,100300,7340759620,1603,1596,1609,1596,1906
|
|
20241217,100200,7337706855,1609,1598,1610,1593,72635
|
|
20241217,100100,7221730841,1598,1606,1613,1598,44691
|
|
20241217,100000,7150186343,1619,1620,1620,1605,40878
|
|
20241217,095900,7084271856,1618,1622,1622,1618,25595
|
|
20241217,095800,7042808375,1622,1609,1622,1608,20945
|
|
20241217,095700,7008925279,1609,1650,1650,1609,114436
|
|
20241217,095600,6822939974,1642,1654,1665,1641,59295
|
|
20241217,095500,6724798121,1653,1654,1659,1649,24744
|
|
20241217,095400,6683858736,1654,1665,1665,1640,52462
|
|
20241217,095300,6597129398,1665,1671,1674,1664,79724
|
|
20241217,095200,6464086566,1673,1657,1674,1655,70010
|
|
20241217,095100,6347467963,1656,1647,1659,1639,31217
|
|
20241217,095000,6295827450,1638,1638,1638,1631,23536
|
|
20241217,094900,6257332819,1637,1654,1655,1635,18569
|
|
20241217,094800,6226772242,1654,1653,1657,1653,67645
|
|
20241217,094700,6114810596,1655,1660,1663,1651,87533
|
|
20241217,094600,5969709125,1660,1650,1660,1648,61802
|
|
20241217,094500,5867580561,1650,1629,1650,1625,27062
|
|
20241217,094400,5823260385,1630,1628,1630,1622,16444
|
|
20241217,094300,5796519391,1628,1616,1630,1616,26748
|
|
20241217,094200,5752988629,1620,1601,1620,1600,21920
|
|
20241217,094100,5717697697,1600,1611,1624,1590,45280
|
|
20241217,094000,5645168582,1612,1639,1650,1612,100716
|
|
20241217,093900,5480676242,1637,1644,1651,1637,106159
|
|
20241217,093800,5305916292,1641,1656,1660,1641,170985
|
|
20241217,093700,5024085187,1655,1641,1657,1641,147862
|
|
20241217,093600,4780528700,1640,1617,1641,1615,139183
|
|
20241217,093500,4553735536,1617,1595,1620,1589,61452
|
|
20241217,093400,4455054415,1589,1577,1595,1575,22020
|
|
20241217,093300,4420203550,1577,1595,1615,1575,104716
|
|
20241217,093200,4253269161,1595,1580,1598,1576,92648
|
|
20241217,093100,4106113757,1580,1576,1580,1574,33346
|
|
20241217,093000,4053554474,1577,1573,1578,1570,23900
|
|
20241217,092900,4015898823,1571,1585,1589,1569,69902
|
|
20241217,092800,3905719176,1590,1570,1590,1570,84917
|
|
20241217,092700,3771418868,1569,1562,1569,1555,23436
|
|
20241217,092600,3734800309,1560,1563,1569,1554,49632
|
|
20241217,092500,3657429605,1564,1542,1570,1541,88152
|
|
20241217,092400,3520250853,1542,1527,1542,1524,54976
|
|
20241217,092300,3435975812,1524,1526,1533,1523,18668
|
|
20241217,092200,3407414314,1528,1525,1532,1514,56416
|
|
20241217,092100,3321311282,1520,1501,1524,1501,41277
|
|
20241217,092000,3258774972,1502,1505,1513,1501,12344
|
|
20241217,091900,3240194063,1504,1510,1525,1500,42285
|
|
20241217,091800,3176197813,1509,1483,1510,1483,43389
|
|
20241217,091700,3111244884,1482,1484,1486,1481,107441
|
|
20241217,091600,2951922526,1490,1514,1514,1481,134637
|
|
20241217,091500,2750590434,1515,1518,1525,1509,20763
|
|
20241217,091400,2719018479,1518,1500,1531,1496,48629
|
|
20241217,091300,2645504909,1500,1506,1508,1500,61787
|
|
20241217,091200,2552575761,1506,1506,1507,1500,23662
|
|
20241217,091100,2516994735,1505,1508,1510,1497,72272
|
|
20241217,091000,2408431204,1506,1526,1532,1504,55921
|
|
20241217,090900,2323568071,1527,1505,1527,1500,112132
|
|
20241217,090800,2154194705,1514,1514,1516,1490,190780
|
|
20241217,090700,1867403515,1510,1521,1526,1510,138423
|
|
20241217,090600,1657355979,1521,1530,1531,1517,116265
|
|
20241217,090500,1480160995,1530,1537,1565,1521,136860
|
|
20241217,090400,1269569893,1537,1578,1580,1510,257331
|
|
20241217,090300,875821724,1580,1640,1640,1560,196876
|
|
20241217,090200,556943342,1638,1676,1677,1637,94030
|
|
20241217,090100,402128457,1663,1659,1690,1650,85053
|
|
20241217,090000,259673443,1657,1638,1682,1637,155845
|