604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,190100,3831026580,1500,1500,1500,1500,19931
|
|
20241219,190000,3831026580,1500,1500,1500,1500,0
|
|
20241219,185900,3831026580,1500,1500,1500,1500,0
|
|
20241219,185800,3831026580,1500,1500,1500,1500,0
|
|
20241219,185700,3831026580,1500,1500,1500,1500,0
|
|
20241219,185600,3831026580,1500,1500,1500,1500,0
|
|
20241219,185500,3831026580,1500,1500,1500,1500,0
|
|
20241219,185400,3831026580,1500,1500,1500,1500,0
|
|
20241219,185300,3831026580,1500,1500,1500,1500,0
|
|
20241219,185200,3831026580,1500,1500,1500,1500,0
|
|
20241219,185100,3831026580,1500,1500,1500,1500,0
|
|
20241219,185000,3831026580,1500,1500,1500,1500,0
|
|
20241219,184900,3831026580,1500,1500,1500,1500,0
|
|
20241219,184800,3831026580,1500,1500,1500,1500,0
|
|
20241219,184700,3831026580,1500,1500,1500,1500,0
|
|
20241219,184600,3831026580,1500,1500,1500,1500,0
|
|
20241219,184500,3831026580,1500,1500,1500,1500,0
|
|
20241219,184400,3831026580,1500,1500,1500,1500,0
|
|
20241219,184300,3831026580,1500,1500,1500,1500,0
|
|
20241219,184200,3831026580,1500,1500,1500,1500,0
|
|
20241219,184100,3831026580,1500,1500,1500,1500,0
|
|
20241219,184000,3831026580,1500,1500,1500,1500,0
|
|
20241219,183900,3831026580,1500,1500,1500,1500,0
|
|
20241219,183800,3831026580,1500,1500,1500,1500,0
|
|
20241219,183700,3831026580,1500,1500,1500,1500,0
|
|
20241219,183600,3831026580,1500,1500,1500,1500,0
|
|
20241219,183500,3831026580,1500,1500,1500,1500,0
|
|
20241219,183400,3831026580,1500,1500,1500,1500,0
|
|
20241219,183300,3831026580,1500,1500,1500,1500,0
|
|
20241219,183200,3831026580,1500,1500,1500,1500,0
|
|
20241219,183100,3831026580,1500,1500,1500,1500,19931
|
|
20241219,183000,3831026580,1500,1500,1500,1500,0
|
|
20241219,182900,3831026580,1500,1500,1500,1500,0
|
|
20241219,182800,3831026580,1500,1500,1500,1500,0
|
|
20241219,182700,3831026580,1500,1500,1500,1500,0
|
|
20241219,182600,3831026580,1500,1500,1500,1500,0
|
|
20241219,182500,3831026580,1500,1500,1500,1500,0
|
|
20241219,182400,3831026580,1500,1500,1500,1500,0
|
|
20241219,182300,3831026580,1500,1500,1500,1500,0
|
|
20241219,182200,3831026580,1500,1500,1500,1500,0
|
|
20241219,182100,3831026580,1500,1500,1500,1500,0
|
|
20241219,182000,3831026580,1500,1500,1500,1500,0
|
|
20241219,181900,3831026580,1500,1500,1500,1500,0
|
|
20241219,181800,3831026580,1500,1500,1500,1500,0
|
|
20241219,181700,3831026580,1500,1500,1500,1500,0
|
|
20241219,181600,3831026580,1500,1500,1500,1500,0
|
|
20241219,181500,3831026580,1500,1500,1500,1500,0
|
|
20241219,181400,3831026580,1500,1500,1500,1500,0
|
|
20241219,181300,3831026580,1500,1500,1500,1500,0
|
|
20241219,181200,3831026580,1500,1500,1500,1500,0
|
|
20241219,181100,3831026580,1500,1500,1500,1500,0
|
|
20241219,181000,3831026580,1500,1500,1500,1500,0
|
|
20241219,180900,3831026580,1500,1500,1500,1500,0
|
|
20241219,180800,3831026580,1500,1500,1500,1500,0
|
|
20241219,180700,3831026580,1500,1500,1500,1500,0
|
|
20241219,180600,3831026580,1500,1500,1500,1500,0
|
|
20241219,180500,3831026580,1500,1500,1500,1500,0
|
|
20241219,180400,3831026580,1500,1500,1500,1500,0
|
|
20241219,180300,3831026580,1500,1500,1500,1500,0
|
|
20241219,180200,3831026580,1500,1500,1500,1500,0
|
|
20241219,180100,3831026580,1500,1500,1500,1500,19931
|
|
20241219,180000,3831026580,1500,1500,1500,1500,0
|
|
20241219,175900,3831026580,1500,1500,1500,1500,0
|
|
20241219,175800,3831026580,1500,1500,1500,1500,0
|
|
20241219,175700,3831026580,1500,1500,1500,1500,0
|
|
20241219,175600,3831026580,1500,1500,1500,1500,0
|
|
20241219,175500,3831026580,1500,1500,1500,1500,0
|
|
20241219,175400,3831026580,1500,1500,1500,1500,0
|
|
20241219,175300,3831026580,1500,1500,1500,1500,0
|
|
20241219,175200,3831026580,1500,1500,1500,1500,0
|
|
20241219,175100,3831026580,1500,1500,1500,1500,0
|
|
20241219,175000,3831026580,1500,1500,1500,1500,0
|
|
20241219,174900,3831026580,1500,1500,1500,1500,0
|
|
20241219,174800,3831026580,1500,1500,1500,1500,0
|
|
20241219,174700,3831026580,1500,1500,1500,1500,0
|
|
20241219,174600,3831026580,1500,1500,1500,1500,0
|
|
20241219,174500,3831026580,1500,1500,1500,1500,0
|
|
20241219,174400,3831026580,1500,1500,1500,1500,0
|
|
20241219,174300,3831026580,1500,1500,1500,1500,0
|
|
20241219,174200,3831026580,1500,1500,1500,1500,0
|
|
20241219,174100,3831026580,1500,1500,1500,1500,0
|
|
20241219,174000,3831026580,1500,1500,1500,1500,0
|
|
20241219,173900,3831026580,1500,1500,1500,1500,0
|
|
20241219,173800,3831026580,1500,1500,1500,1500,0
|
|
20241219,173700,3831026580,1500,1500,1500,1500,0
|
|
20241219,173600,3831026580,1500,1500,1500,1500,0
|
|
20241219,173500,3831026580,1500,1500,1500,1500,0
|
|
20241219,173400,3831026580,1500,1500,1500,1500,0
|
|
20241219,173300,3831026580,1500,1500,1500,1500,0
|
|
20241219,173200,3831026580,1500,1500,1500,1500,0
|
|
20241219,173100,3831026580,1500,1500,1500,1500,19931
|
|
20241219,173000,3831026580,1500,1500,1500,1500,0
|
|
20241219,172900,3831026580,1500,1500,1500,1500,0
|
|
20241219,172800,3831026580,1500,1500,1500,1500,0
|
|
20241219,172700,3831026580,1500,1500,1500,1500,0
|
|
20241219,172600,3831026580,1500,1500,1500,1500,0
|
|
20241219,172500,3831026580,1500,1500,1500,1500,0
|
|
20241219,172400,3831026580,1500,1500,1500,1500,0
|
|
20241219,172300,3831026580,1500,1500,1500,1500,0
|
|
20241219,172200,3831026580,1500,1500,1500,1500,0
|
|
20241219,172100,3831026580,1500,1500,1500,1500,0
|
|
20241219,172000,3831026580,1500,1500,1500,1500,0
|
|
20241219,171900,3831026580,1500,1500,1500,1500,0
|
|
20241219,171800,3831026580,1500,1500,1500,1500,0
|
|
20241219,171700,3831026580,1500,1500,1500,1500,0
|
|
20241219,171600,3831026580,1500,1500,1500,1500,0
|
|
20241219,171500,3831026580,1500,1500,1500,1500,0
|
|
20241219,171400,3831026580,1500,1500,1500,1500,0
|
|
20241219,171300,3831026580,1500,1500,1500,1500,0
|
|
20241219,171200,3831026580,1500,1500,1500,1500,0
|
|
20241219,171100,3831026580,1500,1500,1500,1500,0
|
|
20241219,171000,3831026580,1500,1500,1500,1500,0
|
|
20241219,170900,3831026580,1500,1500,1500,1500,0
|
|
20241219,170800,3831026580,1500,1500,1500,1500,0
|
|
20241219,170700,3831026580,1500,1500,1500,1500,0
|
|
20241219,170600,3831026580,1500,1500,1500,1500,0
|
|
20241219,170500,3831026580,1500,1500,1500,1500,0
|
|
20241219,170400,3831026580,1500,1500,1500,1500,0
|
|
20241219,170300,3831026580,1500,1500,1500,1500,0
|
|
20241219,170200,3831026580,1500,1500,1500,1500,0
|
|
20241219,170100,3831026580,1500,1500,1500,1500,19931
|
|
20241219,170000,3831026580,1500,1500,1500,1500,0
|
|
20241219,165900,3831026580,1500,1500,1500,1500,0
|
|
20241219,165800,3831026580,1500,1500,1500,1500,0
|
|
20241219,165700,3831026580,1500,1500,1500,1500,0
|
|
20241219,165600,3831026580,1500,1500,1500,1500,0
|
|
20241219,165500,3831026580,1500,1500,1500,1500,0
|
|
20241219,165400,3831026580,1500,1500,1500,1500,0
|
|
20241219,165300,3831026580,1500,1500,1500,1500,0
|
|
20241219,165200,3831026580,1500,1500,1500,1500,0
|
|
20241219,165100,3831026580,1500,1500,1500,1500,0
|
|
20241219,165000,3831026580,1500,1500,1500,1500,0
|
|
20241219,164900,3831026580,1500,1500,1500,1500,0
|
|
20241219,164800,3831026580,1500,1500,1500,1500,0
|
|
20241219,164700,3831026580,1500,1500,1500,1500,0
|
|
20241219,164600,3831026580,1500,1500,1500,1500,0
|
|
20241219,164500,3831026580,1500,1500,1500,1500,0
|
|
20241219,164400,3831026580,1500,1500,1500,1500,0
|
|
20241219,164300,3831026580,1500,1500,1500,1500,0
|
|
20241219,164200,3831026580,1500,1500,1500,1500,0
|
|
20241219,164100,3831026580,1500,1500,1500,1500,0
|
|
20241219,164000,3831026580,1500,1500,1500,1500,0
|
|
20241219,163900,3831026580,1500,1500,1500,1500,0
|
|
20241219,163800,3831026580,1500,1500,1500,1500,0
|
|
20241219,163700,3831026580,1500,1500,1500,1500,0
|
|
20241219,163600,3831026580,1500,1500,1500,1500,0
|
|
20241219,163500,3831026580,1500,1500,1500,1500,0
|
|
20241219,163400,3831026580,1500,1500,1500,1500,0
|
|
20241219,163300,3831026580,1500,1500,1500,1500,0
|
|
20241219,163200,3831026580,1500,1500,1500,1500,0
|
|
20241219,163100,3831026580,1500,1500,1500,1500,19931
|
|
20241219,163000,3831026580,1500,1500,1500,1500,0
|
|
20241219,162900,3831026580,1500,1500,1500,1500,0
|
|
20241219,162800,3831026580,1500,1500,1500,1500,0
|
|
20241219,162700,3831026580,1500,1500,1500,1500,0
|
|
20241219,162600,3831026580,1500,1500,1500,1500,0
|
|
20241219,162500,3831026580,1500,1500,1500,1500,0
|
|
20241219,162400,3831026580,1500,1500,1500,1500,0
|
|
20241219,162300,3831026580,1500,1500,1500,1500,0
|
|
20241219,162200,3831026580,1500,1500,1500,1500,0
|
|
20241219,162100,3831026580,1500,1500,1500,1500,0
|
|
20241219,162000,3831026580,1500,1500,1500,1500,0
|
|
20241219,161900,3831026580,1500,1500,1500,1500,0
|
|
20241219,161800,3831026580,1500,1500,1500,1500,0
|
|
20241219,161700,3831026580,1500,1500,1500,1500,0
|
|
20241219,161600,3831026580,1500,1500,1500,1500,0
|
|
20241219,161500,3831026580,1500,1500,1500,1500,0
|
|
20241219,161400,3831026580,1500,1500,1500,1500,0
|
|
20241219,161300,3831026580,1500,1500,1500,1500,0
|
|
20241219,161200,3831026580,1500,1500,1500,1500,0
|
|
20241219,161100,3831026580,1500,1500,1500,1500,0
|
|
20241219,161000,3831026580,1500,1500,1500,1500,0
|
|
20241219,160900,3831026580,1500,1500,1500,1500,0
|
|
20241219,160800,3831026580,1500,1500,1500,1500,0
|
|
20241219,160700,3831026580,1500,1500,1500,1500,0
|
|
20241219,160600,3831026580,1500,1500,1500,1500,0
|
|
20241219,160500,3831026580,1500,1500,1500,1500,0
|
|
20241219,160400,3831026580,1500,1500,1500,1500,0
|
|
20241219,160300,3831026580,1500,1500,1500,1500,0
|
|
20241219,160200,3831026580,1500,1500,1500,1500,0
|
|
20241219,160100,3831026580,1500,1500,1500,1500,19931
|
|
20241219,160000,3831026580,1500,1500,1500,1500,0
|
|
20241219,155900,3831026580,1500,1500,1500,1500,0
|
|
20241219,155800,3831026580,1500,1500,1500,1500,0
|
|
20241219,155700,3831026580,1500,1500,1500,1500,0
|
|
20241219,155600,3831026580,1500,1500,1500,1500,0
|
|
20241219,155500,3831026580,1500,1500,1500,1500,0
|
|
20241219,155400,3831026580,1500,1500,1500,1500,0
|
|
20241219,155300,3831026580,1500,1500,1500,1500,0
|
|
20241219,155200,3831026580,1500,1500,1500,1500,0
|
|
20241219,155100,3831026580,1500,1500,1500,1500,0
|
|
20241219,155000,3831026580,1500,1500,1500,1500,0
|
|
20241219,154900,3831026580,1500,1500,1500,1500,0
|
|
20241219,154800,3831026580,1500,1500,1500,1500,0
|
|
20241219,154700,3831026580,1500,1500,1500,1500,0
|
|
20241219,154600,3831026580,1500,1500,1500,1500,0
|
|
20241219,154500,3831026580,1500,1500,1500,1500,0
|
|
20241219,154400,3831026580,1500,1500,1500,1500,0
|
|
20241219,154300,3831026580,1500,1500,1500,1500,0
|
|
20241219,154200,3831026580,1500,1500,1500,1500,0
|
|
20241219,154100,3831026580,1500,1500,1500,1500,0
|
|
20241219,154000,3831026580,1500,1500,1500,1500,0
|
|
20241219,153900,3831026580,1500,1500,1500,1500,0
|
|
20241219,153800,3831026580,1500,1500,1500,1500,0
|
|
20241219,153700,3831026580,1500,1500,1500,1500,0
|
|
20241219,153600,3831026580,1500,1500,1500,1500,0
|
|
20241219,153500,3831026580,1500,1500,1500,1500,0
|
|
20241219,153400,3831026580,1500,1500,1500,1500,0
|
|
20241219,153300,3831026580,1500,1500,1500,1500,0
|
|
20241219,153200,3831026580,1500,1500,1500,1500,0
|
|
20241219,153100,3831026580,1500,1500,1500,1500,19931
|
|
20241219,153000,3831026580,1500,1500,1500,1500,19931
|
|
20241219,152900,3801130080,1480,1480,1480,1480,0
|
|
20241219,152800,3801130080,1480,1480,1480,1480,0
|
|
20241219,152700,3801130080,1480,1480,1480,1480,0
|
|
20241219,152600,3801130080,1480,1480,1480,1480,0
|
|
20241219,152500,3801130080,1480,1480,1480,1480,0
|
|
20241219,152400,3801130080,1480,1480,1480,1480,0
|
|
20241219,152300,3801130080,1480,1480,1480,1480,0
|
|
20241219,152200,3801130080,1480,1480,1480,1480,0
|
|
20241219,152100,3801130080,1480,1480,1480,1480,0
|
|
20241219,152000,3801130080,1480,1480,1480,1480,0
|
|
20241219,151900,3801130080,1480,1480,1480,1473,3094
|
|
20241219,151800,3796561114,1473,1470,1473,1470,5740
|
|
20241219,151700,3788108864,1471,1466,1471,1466,4419
|
|
20241219,151600,3781627069,1467,1471,1471,1466,7268
|
|
20241219,151500,3770950799,1470,1472,1472,1470,5452
|
|
20241219,151400,3762933842,1472,1472,1473,1472,1008
|
|
20241219,151300,3761449909,1472,1473,1473,1472,3287
|
|
20241219,151200,3756610930,1473,1470,1473,1469,3025
|
|
20241219,151100,3752161615,1470,1472,1472,1470,11185
|
|
20241219,151000,3735717022,1470,1472,1472,1470,2611
|
|
20241219,150900,3731877292,1472,1475,1476,1472,5022
|
|
20241219,150800,3724476084,1475,1478,1478,1475,6039
|
|
20241219,150700,3715556207,1480,1478,1480,1478,3079
|
|
20241219,150600,3711005440,1479,1480,1480,1479,1647
|
|
20241219,150500,3708568767,1479,1480,1481,1479,1939
|
|
20241219,150400,3705700371,1479,1486,1486,1479,1748
|
|
20241219,150300,3703113832,1480,1480,1481,1480,3693
|
|
20241219,150200,3697648091,1480,1480,1490,1480,3668
|
|
20241219,150100,3692215516,1479,1493,1493,1479,214
|
|
20241219,150000,3691897456,1495,1476,1495,1475,1676
|
|
20241219,145900,3689421142,1476,1477,1482,1476,3864
|
|
20241219,145800,3683705374,1475,1478,1479,1475,5006
|
|
20241219,145700,3676303694,1478,1474,1478,1472,2628
|
|
20241219,145600,3672420047,1472,1481,1481,1472,2186
|
|
20241219,145500,3669189467,1482,1481,1482,1480,2234
|
|
20241219,145400,3665878938,1482,1482,1482,1474,161
|
|
20241219,145300,3665641176,1482,1472,1482,1470,3821
|
|
20241219,145200,3660014750,1470,1473,1473,1470,6187
|
|
20241219,145100,3650908754,1474,1474,1474,1472,551
|
|
20241219,145000,3650097191,1474,1475,1475,1473,5788
|
|
20241219,144900,3641569242,1474,1480,1480,1472,2235
|
|
20241219,144800,3638271841,1480,1480,1482,1480,1560
|
|
20241219,144700,3635963003,1482,1482,1482,1480,4598
|
|
20241219,144600,3629154063,1480,1477,1482,1477,1951
|
|
20241219,144500,3626267006,1477,1485,1485,1475,14447
|
|
20241219,144400,3604945524,1477,1480,1488,1477,4640
|
|
20241219,144300,3598080200,1480,1486,1488,1480,7139
|
|
20241219,144200,3587498703,1486,1488,1488,1482,2316
|
|
20241219,144100,3584058427,1488,1489,1490,1488,2164
|
|
20241219,144000,3580837353,1488,1488,1488,1487,388
|
|
20241219,143900,3580260029,1490,1486,1490,1485,2129
|
|
20241219,143800,3577095976,1486,1490,1490,1486,4124
|
|
20241219,143700,3570967460,1485,1493,1498,1482,5103
|
|
20241219,143600,3563389787,1493,1490,1493,1488,1124
|
|
20241219,143500,3561714763,1490,1501,1501,1490,3866
|
|
20241219,143400,3555939126,1483,1506,1506,1481,56101
|
|
20241219,143300,3472042731,1506,1516,1516,1506,12768
|
|
20241219,143200,3452761906,1517,1519,1519,1510,8481
|
|
20241219,143100,3439918848,1518,1520,1530,1518,12984
|
|
20241219,143000,3420196186,1529,1526,1530,1526,2829
|
|
20241219,142900,3415871795,1526,1521,1526,1518,8275
|
|
20241219,142800,3403278013,1521,1522,1522,1518,12079
|
|
20241219,142700,3384923358,1520,1523,1523,1520,5323
|
|
20241219,142600,3376823390,1523,1526,1527,1523,910
|
|
20241219,142500,3375436359,1512,1515,1527,1511,6672
|
|
20241219,142400,3365339079,1515,1519,1520,1514,10898
|
|
20241219,142300,3348836366,1520,1527,1530,1514,11397
|
|
20241219,142200,3331509128,1527,1540,1540,1522,19311
|
|
20241219,142100,3301955741,1535,1530,1541,1530,10785
|
|
20241219,142000,3285387319,1530,1534,1536,1529,7053
|
|
20241219,141900,3274573570,1534,1544,1544,1532,8412
|
|
20241219,141800,3261661219,1544,1540,1545,1534,32605
|
|
20241219,141700,3211449405,1540,1520,1545,1518,36480
|
|
20241219,141600,3155673217,1520,1514,1522,1510,23016
|
|
20241219,141500,3120742195,1510,1499,1513,1497,12123
|
|
20241219,141400,3102474945,1499,1496,1500,1495,3328
|
|
20241219,141300,3097488180,1494,1497,1497,1493,5178
|
|
20241219,141200,3089753495,1499,1494,1500,1494,5746
|
|
20241219,141100,3081137422,1494,1492,1495,1492,697
|
|
20241219,141000,3080095645,1495,1492,1497,1490,781
|
|
20241219,140900,3078931047,1489,1488,1489,1483,2649
|
|
20241219,140800,3074991024,1488,1500,1500,1483,7545
|
|
20241219,140700,3063734524,1500,1497,1502,1496,3658
|
|
20241219,140600,3058258507,1497,1495,1497,1495,1746
|
|
20241219,140500,3055646976,1495,1503,1503,1495,4345
|
|
20241219,140400,3049141743,1502,1507,1509,1500,6995
|
|
20241219,140300,3038607901,1507,1509,1513,1493,8402
|
|
20241219,140200,3025957905,1508,1493,1508,1493,15395
|
|
20241219,140100,3002898591,1492,1489,1492,1480,5494
|
|
20241219,140000,2994719608,1489,1477,1489,1477,4485
|
|
20241219,135900,2988069091,1477,1472,1482,1472,476
|
|
20241219,135800,2987365909,1483,1463,1484,1462,9193
|
|
20241219,135700,2973894996,1462,1461,1462,1461,1835
|
|
20241219,135600,2971213389,1462,1463,1463,1461,6298
|
|
20241219,135500,2962011511,1463,1465,1465,1462,2294
|
|
20241219,135400,2958656295,1462,1468,1468,1462,18591
|
|
20241219,135300,2931408321,1468,1470,1470,1468,8948
|
|
20241219,135200,2918264854,1470,1468,1483,1468,5010
|
|
20241219,135100,2910899604,1468,1472,1472,1467,5034
|
|
20241219,135000,2903505314,1472,1472,1475,1472,32
|
|
20241219,134900,2903458186,1475,1470,1475,1469,756
|
|
20241219,134800,2902347398,1470,1470,1470,1470,476
|
|
20241219,134700,2901647678,1470,1475,1475,1470,4939
|
|
20241219,134600,2894384002,1476,1485,1485,1476,3026
|
|
20241219,134500,2889905798,1480,1487,1487,1480,1560
|
|
20241219,134400,2887591113,1487,1493,1496,1487,11447
|
|
20241219,134300,2870479179,1494,1486,1494,1486,10890
|
|
20241219,134200,2854265324,1486,1484,1487,1484,1246
|
|
20241219,134100,2852413792,1484,1479,1486,1478,799
|
|
20241219,134000,2851229954,1479,1486,1486,1479,6111
|
|
20241219,133900,2842173364,1487,1479,1487,1479,445
|
|
20241219,133800,2841513023,1479,1478,1480,1478,334
|
|
20241219,133700,2841019285,1479,1475,1479,1475,1115
|
|
20241219,133600,2839371456,1475,1475,1475,1471,2635
|
|
20241219,133500,2835492313,1476,1474,1476,1473,3846
|
|
20241219,133400,2829823155,1476,1477,1477,1476,180
|
|
20241219,133300,2829557464,1472,1473,1473,1472,3162
|
|
20241219,133200,2824901507,1473,1471,1474,1469,8219
|
|
20241219,133100,2812813743,1470,1480,1480,1470,11297
|
|
20241219,133000,2796155398,1480,1481,1482,1475,1587
|
|
20241219,132900,2793806397,1482,1483,1487,1479,16362
|
|
20241219,132800,2769559871,1483,1468,1483,1468,12989
|
|
20241219,132700,2750384038,1467,1465,1468,1464,5458
|
|
20241219,132600,2742389576,1465,1462,1465,1462,1888
|
|
20241219,132500,2739627219,1461,1465,1465,1461,1805
|
|
20241219,132400,2736985512,1465,1456,1466,1456,3767
|
|
20241219,132300,2731492149,1456,1454,1457,1454,2889
|
|
20241219,132200,2727286792,1453,1453,1454,1453,676
|
|
20241219,132100,2726304541,1453,1454,1454,1453,2749
|
|
20241219,132000,2722309371,1454,1454,1455,1454,1589
|
|
20241219,131900,2719998766,1453,1452,1456,1452,2308
|
|
20241219,131800,2716647445,1457,1457,1460,1451,10897
|
|
20241219,131700,2700787534,1458,1463,1463,1458,24576
|
|
20241219,131600,2664878776,1463,1463,1463,1461,1314
|
|
20241219,131500,2662956794,1463,1460,1463,1460,202
|
|
20241219,131400,2662661690,1466,1467,1468,1459,9570
|
|
20241219,131300,2648680911,1467,1461,1468,1461,3218
|
|
20241219,131200,2643971619,1460,1454,1460,1454,3245
|
|
20241219,131100,2639248024,1453,1462,1462,1450,66592
|
|
20241219,131000,2542414684,1455,1462,1463,1455,23636
|
|
20241219,130900,2507941430,1462,1475,1475,1462,23892
|
|
20241219,130800,2472890838,1476,1474,1477,1469,14521
|
|
20241219,130700,2451524912,1475,1476,1477,1474,2864
|
|
20241219,130600,2447299140,1477,1478,1478,1476,1546
|
|
20241219,130500,2445015718,1477,1478,1481,1477,776
|
|
20241219,130400,2443869061,1479,1486,1486,1477,536
|
|
20241219,130300,2443073933,1480,1477,1480,1472,5968
|
|
20241219,130200,2434268244,1476,1471,1480,1470,7123
|
|
20241219,130100,2423779516,1471,1480,1480,1470,20474
|
|
20241219,130000,2393649794,1472,1486,1486,1472,24905
|
|
20241219,125900,2356789930,1487,1492,1492,1486,9709
|
|
20241219,125800,2342344991,1492,1492,1495,1485,20069
|
|
20241219,125700,2312449298,1492,1495,1495,1492,8290
|
|
20241219,125600,2300064244,1496,1500,1500,1496,4129
|
|
20241219,125500,2293885827,1503,1497,1503,1496,1695
|
|
20241219,125400,2291348627,1498,1505,1505,1498,3570
|
|
20241219,125300,2286000623,1500,1498,1505,1498,3951
|
|
20241219,125200,2280060235,1499,1501,1501,1499,2601
|
|
20241219,125100,2276158764,1500,1500,1500,1500,10055
|
|
20241219,125000,2261076264,1500,1505,1505,1500,3580
|
|
20241219,124900,2255688544,1505,1495,1505,1493,12279
|
|
20241219,124800,2237335359,1495,1493,1500,1493,6424
|
|
20241219,124700,2227734348,1493,1506,1506,1493,62126
|
|
20241219,124600,2134539836,1506,1508,1508,1503,20115
|
|
20241219,124500,2104254228,1508,1512,1512,1508,2291
|
|
20241219,124400,2100797803,1510,1513,1513,1510,8465
|
|
20241219,124300,2088009197,1510,1510,1510,1510,117
|
|
20241219,124200,2087832527,1510,1511,1518,1510,2273
|
|
20241219,124100,2084396240,1510,1512,1512,1510,963
|
|
20241219,124000,2082941961,1512,1511,1512,1511,3214
|
|
20241219,123900,2078085357,1511,1511,1512,1511,798
|
|
20241219,123800,2076879479,1510,1512,1512,1510,2368
|
|
20241219,123700,2073300536,1510,1510,1510,1510,0
|
|
20241219,123600,2073300536,1510,1513,1513,1510,703
|
|
20241219,123500,2072238684,1520,1518,1520,1510,5001
|
|
20241219,123400,2064672101,1518,1518,1518,1518,179
|
|
20241219,123300,2064400379,1515,1518,1518,1515,18
|
|
20241219,123200,2064373061,1514,1514,1518,1514,228
|
|
20241219,123100,2064027845,1513,1511,1513,1511,972
|
|
20241219,123000,2062557643,1511,1511,1513,1511,3109
|
|
20241219,122900,2057859638,1511,1511,1512,1511,2516
|
|
20241219,122800,2054057960,1512,1513,1513,1512,5840
|
|
20241219,122700,2045227368,1513,1514,1514,1513,239
|
|
20241219,122600,2044865741,1514,1514,1514,1514,5
|
|
20241219,122500,2044858171,1514,1514,1514,1513,81
|
|
20241219,122400,2044735538,1514,1516,1516,1512,2753
|
|
20241219,122300,2040569239,1517,1519,1519,1515,331
|
|
20241219,122200,2040067306,1519,1516,1519,1515,4931
|
|
20241219,122100,2032583161,1516,1519,1519,1515,1481
|
|
20241219,122000,2030337525,1515,1514,1515,1510,3844
|
|
20241219,121900,2024532122,1515,1515,1515,1515,1112
|
|
20241219,121800,2022847442,1511,1511,1511,1511,678
|
|
20241219,121700,2021822984,1511,1514,1515,1508,370
|
|
20241219,121600,2021263711,1507,1515,1515,1507,588
|
|
20241219,121500,2020376880,1514,1515,1515,1514,643
|
|
20241219,121400,2019403230,1515,1511,1515,1506,2858
|
|
20241219,121300,2015084052,1514,1513,1520,1513,492
|
|
20241219,121200,2014336583,1508,1518,1519,1506,22439
|
|
20241219,121100,1980396507,1518,1519,1519,1517,51
|
|
20241219,121000,1980319056,1519,1519,1519,1513,1455
|
|
20241219,120900,1978114822,1513,1516,1519,1513,5253
|
|
20241219,120800,1970150485,1513,1518,1518,1513,7061
|
|
20241219,120700,1959459445,1518,1518,1518,1515,2223
|
|
20241219,120600,1956087946,1518,1519,1519,1517,1247
|
|
20241219,120500,1954195001,1519,1520,1520,1519,4847
|
|
20241219,120400,1946828196,1520,1515,1521,1514,3711
|
|
20241219,120300,1941189868,1521,1517,1521,1517,10917
|
|
20241219,120200,1924613576,1517,1512,1517,1512,19240
|
|
20241219,120100,1895474553,1512,1514,1514,1512,102
|
|
20241219,120000,1895320195,1510,1514,1514,1510,8076
|
|
20241219,115900,1883123396,1514,1508,1514,1508,214
|
|
20241219,115800,1882800350,1506,1515,1515,1505,23717
|
|
20241219,115700,1847069806,1509,1513,1516,1506,16777
|
|
20241219,115600,1821738121,1512,1520,1520,1512,17672
|
|
20241219,115500,1794947962,1519,1523,1523,1519,3499
|
|
20241219,115400,1789627434,1525,1522,1526,1522,225
|
|
20241219,115300,1789284587,1523,1527,1528,1522,1384
|
|
20241219,115200,1787172977,1527,1525,1527,1525,1132
|
|
20241219,115100,1785445619,1525,1525,1525,1522,261
|
|
20241219,115000,1785048343,1520,1521,1521,1518,1734
|
|
20241219,114900,1782414630,1519,1521,1524,1519,10218
|
|
20241219,114800,1766885138,1523,1524,1524,1522,109
|
|
20241219,114700,1766719107,1524,1521,1524,1518,9529
|
|
20241219,114600,1752211013,1521,1524,1524,1518,4724
|
|
20241219,114500,1745028457,1523,1525,1525,1523,3253
|
|
20241219,114400,1740070977,1525,1528,1528,1524,12412
|
|
20241219,114300,1721139666,1528,1527,1528,1526,330
|
|
20241219,114200,1720635626,1527,1529,1529,1527,6004
|
|
20241219,114100,1711465744,1531,1532,1532,1529,3400
|
|
20241219,114000,1706260590,1539,1531,1539,1531,1453
|
|
20241219,113900,1704035863,1539,1530,1540,1530,212
|
|
20241219,113800,1703710584,1530,1540,1540,1530,3271
|
|
20241219,113700,1698695944,1540,1537,1540,1537,10
|
|
20241219,113600,1698680571,1541,1541,1541,1525,20888
|
|
20241219,113500,1666678796,1541,1541,1541,1536,1801
|
|
20241219,113400,1663910029,1541,1541,1541,1534,488
|
|
20241219,113300,1663158833,1534,1534,1534,1532,2358
|
|
20241219,113200,1659542061,1534,1533,1534,1530,21100
|
|
20241219,113100,1627221110,1534,1538,1538,1534,11983
|
|
20241219,113000,1608837910,1537,1534,1541,1533,3479
|
|
20241219,112900,1603501049,1533,1539,1541,1533,12563
|
|
20241219,112800,1584199292,1541,1542,1542,1539,2095
|
|
20241219,112700,1580969905,1542,1542,1546,1542,113
|
|
20241219,112600,1580795655,1546,1546,1546,1546,4922
|
|
20241219,112500,1573186243,1545,1541,1545,1541,5091
|
|
20241219,112400,1565320656,1541,1541,1541,1541,756
|
|
20241219,112300,1564155660,1541,1541,1545,1540,1351
|
|
20241219,112200,1562072906,1540,1536,1541,1536,4
|
|
20241219,112100,1562066750,1536,1545,1545,1536,4590
|
|
20241219,112000,1555006421,1545,1544,1545,1544,3242
|
|
20241219,111900,1549997845,1545,1540,1546,1536,11699
|
|
20241219,111800,1532007916,1540,1540,1540,1540,3028
|
|
20241219,111700,1527344796,1534,1536,1538,1533,12607
|
|
20241219,111600,1507984260,1536,1537,1537,1535,8054
|
|
20241219,111500,1495611292,1537,1539,1540,1537,6048
|
|
20241219,111400,1486306177,1539,1541,1546,1539,2954
|
|
20241219,111300,1481757579,1546,1548,1548,1540,5616
|
|
20241219,111200,1473103327,1548,1548,1548,1540,1551
|
|
20241219,111100,1470707296,1548,1545,1548,1535,5336
|
|
20241219,111000,1462493451,1541,1550,1550,1541,4414
|
|
20241219,110900,1455672461,1549,1551,1556,1548,5401
|
|
20241219,110800,1447294047,1549,1554,1556,1549,5423
|
|
20241219,110700,1438876771,1554,1554,1554,1550,15792
|
|
20241219,110600,1414391864,1556,1561,1561,1552,1876
|
|
20241219,110500,1411472831,1561,1561,1561,1551,10390
|
|
20241219,110400,1395311286,1561,1560,1561,1557,24431
|
|
20241219,110300,1357218110,1561,1570,1570,1561,16943
|
|
20241219,110200,1330682663,1570,1570,1570,1570,420
|
|
20241219,110100,1330023263,1570,1570,1571,1567,11258
|
|
20241219,110000,1312347802,1570,1570,1570,1567,6645
|
|
20241219,105900,1301915591,1564,1571,1571,1564,6821
|
|
20241219,105800,1291236269,1571,1570,1571,1569,4051
|
|
20241219,105700,1284879867,1570,1571,1571,1570,661
|
|
20241219,105600,1283841480,1571,1570,1571,1567,3008
|
|
20241219,105500,1279123203,1571,1572,1572,1570,1449
|
|
20241219,105400,1276846649,1572,1582,1582,1572,26780
|
|
20241219,105300,1234627812,1582,1582,1583,1582,589
|
|
20241219,105200,1233696001,1582,1583,1584,1582,16044
|
|
20241219,105100,1208303396,1584,1584,1584,1583,3840
|
|
20241219,105000,1202223907,1584,1588,1588,1583,5701
|
|
20241219,104900,1193183913,1588,1595,1595,1588,35
|
|
20241219,104800,1193128095,1595,1587,1595,1587,929
|
|
20241219,104700,1191653353,1586,1584,1591,1584,640
|
|
20241219,104600,1190638887,1584,1586,1586,1584,5060
|
|
20241219,104500,1182622223,1586,1589,1589,1586,3977
|
|
20241219,104400,1176314071,1590,1588,1590,1588,1446
|
|
20241219,104300,1174015291,1588,1585,1588,1585,797
|
|
20241219,104200,1172750104,1585,1588,1588,1585,849
|
|
20241219,104100,1171403358,1587,1590,1590,1587,115
|
|
20241219,104000,1171220530,1590,1586,1590,1585,4862
|
|
20241219,103900,1163511172,1585,1586,1586,1585,2133
|
|
20241219,103800,1160129734,1585,1588,1590,1585,3623
|
|
20241219,103700,1154381455,1588,1590,1590,1588,13
|
|
20241219,103600,1154360805,1587,1587,1587,1587,1801
|
|
20241219,103500,1151502618,1590,1590,1590,1586,3559
|
|
20241219,103400,1145856688,1590,1590,1590,1589,6143
|
|
20241219,103300,1136093884,1590,1592,1593,1590,7225
|
|
20241219,103200,1124600790,1592,1593,1593,1592,2734
|
|
20241219,103100,1120245889,1593,1598,1598,1593,11155
|
|
20241219,103000,1102441151,1598,1600,1600,1598,3106
|
|
20241219,102900,1097477024,1600,1603,1603,1600,8260
|
|
20241219,102800,1084259910,1605,1605,1605,1605,1
|
|
20241219,102700,1084258305,1605,1605,1605,1605,89
|
|
20241219,102600,1084115460,1605,1605,1605,1603,681
|
|
20241219,102500,1083023013,1605,1603,1605,1603,2558
|
|
20241219,102400,1078918475,1600,1602,1603,1600,2690
|
|
20241219,102300,1074610297,1601,1599,1601,1598,7102
|
|
20241219,102200,1063244183,1598,1598,1599,1598,5244
|
|
20241219,102100,1054859765,1598,1599,1599,1598,1041
|
|
20241219,102000,1053195282,1600,1598,1600,1598,4553
|
|
20241219,101900,1045912482,1599,1600,1600,1599,5087
|
|
20241219,101800,1037775966,1600,1601,1601,1600,1637
|
|
20241219,101700,1035156739,1600,1602,1602,1600,1579
|
|
20241219,101600,1032627681,1602,1602,1602,1602,565
|
|
20241219,101500,1031722551,1600,1600,1602,1600,1130
|
|
20241219,101400,1029914543,1600,1602,1602,1600,5445
|
|
20241219,101300,1021196291,1603,1605,1605,1603,4034
|
|
20241219,101200,1014728774,1605,1604,1605,1602,863
|
|
20241219,101100,1013343886,1604,1604,1607,1600,979
|
|
20241219,101000,1011774599,1604,1599,1604,1598,302
|
|
20241219,100900,1011291291,1603,1603,1604,1603,2781
|
|
20241219,100800,1006833341,1598,1598,1603,1598,285
|
|
20241219,100700,1006377351,1598,1598,1598,1598,4
|
|
20241219,100600,1006370959,1598,1594,1598,1594,2375
|
|
20241219,100500,1002584138,1594,1599,1599,1594,2264
|
|
20241219,100400,998968562,1599,1601,1601,1599,1928
|
|
20241219,100300,995882890,1599,1598,1601,1594,4848
|
|
20241219,100200,988135750,1598,1594,1598,1594,686
|
|
20241219,100100,987041778,1598,1594,1598,1593,554
|
|
20241219,100000,986159181,1593,1593,1599,1593,2406
|
|
20241219,095900,982326025,1593,1596,1596,1593,11198
|
|
20241219,095800,964473876,1596,1599,1599,1596,2187
|
|
20241219,095700,960980578,1599,1603,1603,1599,1887
|
|
20241219,095600,957960932,1603,1603,1603,1603,613
|
|
20241219,095500,956978293,1603,1603,1603,1603,1828
|
|
20241219,095400,954048009,1601,1602,1604,1601,1606
|
|
20241219,095300,951476732,1604,1600,1604,1598,5574
|
|
20241219,095200,942546902,1601,1607,1607,1600,4293
|
|
20241219,095100,935666210,1604,1609,1609,1603,450
|
|
20241219,095000,934943406,1608,1609,1609,1605,5605
|
|
20241219,094900,925926465,1613,1607,1613,1601,7454
|
|
20241219,094800,913954102,1609,1604,1609,1604,1530
|
|
20241219,094700,911499220,1600,1598,1603,1598,2156
|
|
20241219,094600,908048212,1598,1598,1598,1598,161
|
|
20241219,094500,907790934,1595,1595,1595,1595,1160
|
|
20241219,094400,905940734,1595,1600,1600,1595,1156
|
|
20241219,094300,904093659,1592,1592,1594,1592,3967
|
|
20241219,094200,897775266,1592,1601,1604,1592,12652
|
|
20241219,094100,877529840,1604,1600,1605,1600,518
|
|
20241219,094000,876700967,1600,1605,1605,1600,10990
|
|
20241219,093900,859110759,1605,1591,1605,1591,3148
|
|
20241219,093800,854075866,1591,1596,1596,1591,2392
|
|
20241219,093700,850269388,1591,1589,1596,1589,3206
|
|
20241219,093600,845161554,1589,1596,1596,1586,1727
|
|
20241219,093500,842419532,1586,1598,1599,1586,15637
|
|
20241219,093400,817527654,1599,1602,1605,1599,12633
|
|
20241219,093300,797311956,1602,1601,1602,1601,418
|
|
20241219,093200,796642356,1602,1598,1602,1598,26764
|
|
20241219,093100,753812990,1598,1602,1602,1598,12652
|
|
20241219,093000,733569849,1602,1601,1602,1601,5328
|
|
20241219,092900,725039669,1600,1598,1600,1588,4713
|
|
20241219,092800,717509912,1598,1598,1598,1585,4130
|
|
20241219,092700,710916304,1598,1582,1600,1582,6474
|
|
20241219,092600,700639732,1581,1584,1587,1578,10062
|
|
20241219,092500,684741574,1581,1598,1598,1581,13703
|
|
20241219,092400,662943697,1599,1605,1605,1597,35541
|
|
20241219,092300,606029663,1607,1605,1609,1605,15108
|
|
20241219,092200,581751107,1603,1614,1614,1603,14620
|
|
20241219,092100,558257861,1615,1616,1616,1609,16550
|
|
20241219,092000,531620570,1611,1620,1620,1611,6353
|
|
20241219,091900,521355352,1620,1621,1626,1615,14218
|
|
20241219,091800,498324169,1621,1627,1627,1621,595
|
|
20241219,091700,497358875,1627,1628,1628,1619,7668
|
|
20241219,091600,484899487,1625,1617,1628,1617,9341
|
|
20241219,091500,469721957,1608,1608,1608,1607,3649
|
|
20241219,091400,463854972,1608,1617,1617,1607,5012
|
|
20241219,091300,455794302,1617,1603,1624,1603,5443
|
|
20241219,091200,447032323,1603,1605,1607,1603,3530
|
|
20241219,091100,441373406,1603,1602,1609,1600,3815
|
|
20241219,091000,435253108,1600,1603,1609,1600,11806
|
|
20241219,090900,416355313,1603,1601,1606,1600,7668
|
|
20241219,090800,404072854,1600,1601,1605,1598,34612
|
|
20241219,090700,348685110,1601,1609,1610,1600,26358
|
|
20241219,090600,306361853,1610,1619,1619,1610,15754
|
|
20241219,090500,280950375,1622,1614,1623,1611,12353
|
|
20241219,090400,260974499,1614,1620,1622,1614,18689
|
|
20241219,090300,230730619,1620,1628,1628,1614,29688
|
|
20241219,090200,182497437,1614,1607,1640,1607,19288
|
|
20241219,090100,151351502,1607,1579,1607,1572,27056
|
|
20241219,090000,108472496,1579,1552,1610,1552,69537
|