607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,190400,25777421095,1060,1060,1060,1060,151520
|
|
20241216,190300,25777421095,1060,1060,1060,1060,0
|
|
20241216,190200,25777421095,1060,1060,1060,1060,0
|
|
20241216,190100,25777421095,1060,1060,1060,1060,0
|
|
20241216,190000,25777421095,1060,1060,1060,1060,0
|
|
20241216,185900,25777421095,1060,1060,1060,1060,0
|
|
20241216,185800,25777421095,1060,1060,1060,1060,0
|
|
20241216,185700,25777421095,1060,1060,1060,1060,0
|
|
20241216,185600,25777421095,1060,1060,1060,1060,0
|
|
20241216,185500,25777421095,1060,1060,1060,1060,0
|
|
20241216,185400,25777421095,1060,1060,1060,1060,0
|
|
20241216,185300,25777421095,1060,1060,1060,1060,0
|
|
20241216,185200,25777421095,1060,1060,1060,1060,0
|
|
20241216,185100,25777421095,1060,1060,1060,1060,0
|
|
20241216,185000,25777421095,1060,1060,1060,1060,0
|
|
20241216,184900,25777421095,1060,1060,1060,1060,0
|
|
20241216,184800,25777421095,1060,1060,1060,1060,0
|
|
20241216,184700,25777421095,1060,1060,1060,1060,0
|
|
20241216,184600,25777421095,1060,1060,1060,1060,0
|
|
20241216,184500,25777421095,1060,1060,1060,1060,0
|
|
20241216,184400,25777421095,1060,1060,1060,1060,0
|
|
20241216,184300,25777421095,1060,1060,1060,1060,0
|
|
20241216,184200,25777421095,1060,1060,1060,1060,0
|
|
20241216,184100,25777421095,1060,1060,1060,1060,0
|
|
20241216,184000,25777421095,1060,1060,1060,1060,0
|
|
20241216,183900,25777421095,1060,1060,1060,1060,0
|
|
20241216,183800,25777421095,1060,1060,1060,1060,0
|
|
20241216,183700,25777421095,1060,1060,1060,1060,0
|
|
20241216,183600,25777421095,1060,1060,1060,1060,0
|
|
20241216,183500,25777421095,1060,1060,1060,1060,0
|
|
20241216,183400,25777421095,1060,1060,1060,1060,151520
|
|
20241216,183300,25777421095,1060,1060,1060,1060,0
|
|
20241216,183200,25777421095,1060,1060,1060,1060,0
|
|
20241216,183100,25777421095,1060,1060,1060,1060,0
|
|
20241216,183000,25777421095,1060,1060,1060,1060,0
|
|
20241216,182900,25777421095,1060,1060,1060,1060,0
|
|
20241216,182800,25777421095,1060,1060,1060,1060,0
|
|
20241216,182700,25777421095,1060,1060,1060,1060,0
|
|
20241216,182600,25777421095,1060,1060,1060,1060,0
|
|
20241216,182500,25777421095,1060,1060,1060,1060,0
|
|
20241216,182400,25777421095,1060,1060,1060,1060,0
|
|
20241216,182300,25777421095,1060,1060,1060,1060,0
|
|
20241216,182200,25777421095,1060,1060,1060,1060,0
|
|
20241216,182100,25777421095,1060,1060,1060,1060,0
|
|
20241216,182000,25777421095,1060,1060,1060,1060,0
|
|
20241216,181900,25777421095,1060,1060,1060,1060,0
|
|
20241216,181800,25777421095,1060,1060,1060,1060,0
|
|
20241216,181700,25777421095,1060,1060,1060,1060,0
|
|
20241216,181600,25777421095,1060,1060,1060,1060,0
|
|
20241216,181500,25777421095,1060,1060,1060,1060,0
|
|
20241216,181400,25777421095,1060,1060,1060,1060,0
|
|
20241216,181300,25777421095,1060,1060,1060,1060,0
|
|
20241216,181200,25777421095,1060,1060,1060,1060,0
|
|
20241216,181100,25777421095,1060,1060,1060,1060,0
|
|
20241216,181000,25777421095,1060,1060,1060,1060,0
|
|
20241216,180900,25777421095,1060,1060,1060,1060,0
|
|
20241216,180800,25777421095,1060,1060,1060,1060,0
|
|
20241216,180700,25777421095,1060,1060,1060,1060,0
|
|
20241216,180600,25777421095,1060,1060,1060,1060,0
|
|
20241216,180500,25777421095,1060,1060,1060,1060,0
|
|
20241216,180400,25777421095,1060,1060,1060,1060,151520
|
|
20241216,180300,25777421095,1060,1060,1060,1060,0
|
|
20241216,180200,25777421095,1060,1060,1060,1060,0
|
|
20241216,180100,25777421095,1060,1060,1060,1060,0
|
|
20241216,180000,25777421095,1060,1060,1060,1060,0
|
|
20241216,175900,25777421095,1060,1060,1060,1060,0
|
|
20241216,175800,25777421095,1060,1060,1060,1060,0
|
|
20241216,175700,25777421095,1060,1060,1060,1060,0
|
|
20241216,175600,25777421095,1060,1060,1060,1060,0
|
|
20241216,175500,25777421095,1060,1060,1060,1060,0
|
|
20241216,175400,25777421095,1060,1060,1060,1060,0
|
|
20241216,175300,25777421095,1060,1060,1060,1060,0
|
|
20241216,175200,25777421095,1060,1060,1060,1060,0
|
|
20241216,175100,25777421095,1060,1060,1060,1060,0
|
|
20241216,175000,25777421095,1060,1060,1060,1060,0
|
|
20241216,174900,25777421095,1060,1060,1060,1060,0
|
|
20241216,174800,25777421095,1060,1060,1060,1060,0
|
|
20241216,174700,25777421095,1060,1060,1060,1060,0
|
|
20241216,174600,25777421095,1060,1060,1060,1060,0
|
|
20241216,174500,25777421095,1060,1060,1060,1060,0
|
|
20241216,174400,25777421095,1060,1060,1060,1060,0
|
|
20241216,174300,25777421095,1060,1060,1060,1060,0
|
|
20241216,174200,25777421095,1060,1060,1060,1060,0
|
|
20241216,174100,25777421095,1060,1060,1060,1060,0
|
|
20241216,174000,25777421095,1060,1060,1060,1060,0
|
|
20241216,173900,25777421095,1060,1060,1060,1060,0
|
|
20241216,173800,25777421095,1060,1060,1060,1060,0
|
|
20241216,173700,25777421095,1060,1060,1060,1060,0
|
|
20241216,173600,25777421095,1060,1060,1060,1060,0
|
|
20241216,173500,25777421095,1060,1060,1060,1060,0
|
|
20241216,173400,25777421095,1060,1060,1060,1060,151520
|
|
20241216,173300,25777421095,1060,1060,1060,1060,0
|
|
20241216,173200,25777421095,1060,1060,1060,1060,0
|
|
20241216,173100,25777421095,1060,1060,1060,1060,0
|
|
20241216,173000,25777421095,1060,1060,1060,1060,0
|
|
20241216,172900,25777421095,1060,1060,1060,1060,0
|
|
20241216,172800,25777421095,1060,1060,1060,1060,0
|
|
20241216,172700,25777421095,1060,1060,1060,1060,0
|
|
20241216,172600,25777421095,1060,1060,1060,1060,0
|
|
20241216,172500,25777421095,1060,1060,1060,1060,0
|
|
20241216,172400,25777421095,1060,1060,1060,1060,0
|
|
20241216,172300,25777421095,1060,1060,1060,1060,0
|
|
20241216,172200,25777421095,1060,1060,1060,1060,0
|
|
20241216,172100,25777421095,1060,1060,1060,1060,0
|
|
20241216,172000,25777421095,1060,1060,1060,1060,0
|
|
20241216,171900,25777421095,1060,1060,1060,1060,0
|
|
20241216,171800,25777421095,1060,1060,1060,1060,0
|
|
20241216,171700,25777421095,1060,1060,1060,1060,0
|
|
20241216,171600,25777421095,1060,1060,1060,1060,0
|
|
20241216,171500,25777421095,1060,1060,1060,1060,0
|
|
20241216,171400,25777421095,1060,1060,1060,1060,0
|
|
20241216,171300,25777421095,1060,1060,1060,1060,0
|
|
20241216,171200,25777421095,1060,1060,1060,1060,0
|
|
20241216,171100,25777421095,1060,1060,1060,1060,0
|
|
20241216,171000,25777421095,1060,1060,1060,1060,0
|
|
20241216,170900,25777421095,1060,1060,1060,1060,0
|
|
20241216,170800,25777421095,1060,1060,1060,1060,0
|
|
20241216,170700,25777421095,1060,1060,1060,1060,0
|
|
20241216,170600,25777421095,1060,1060,1060,1060,0
|
|
20241216,170500,25777421095,1060,1060,1060,1060,0
|
|
20241216,170400,25777421095,1060,1060,1060,1060,151520
|
|
20241216,170300,25777421095,1060,1060,1060,1060,0
|
|
20241216,170200,25777421095,1060,1060,1060,1060,0
|
|
20241216,170100,25777421095,1060,1060,1060,1060,0
|
|
20241216,170000,25777421095,1060,1060,1060,1060,0
|
|
20241216,165900,25777421095,1060,1060,1060,1060,0
|
|
20241216,165800,25777421095,1060,1060,1060,1060,0
|
|
20241216,165700,25777421095,1060,1060,1060,1060,0
|
|
20241216,165600,25777421095,1060,1060,1060,1060,0
|
|
20241216,165500,25777421095,1060,1060,1060,1060,0
|
|
20241216,165400,25777421095,1060,1060,1060,1060,0
|
|
20241216,165300,25777421095,1060,1060,1060,1060,0
|
|
20241216,165200,25777421095,1060,1060,1060,1060,0
|
|
20241216,165100,25777421095,1060,1060,1060,1060,0
|
|
20241216,165000,25777421095,1060,1060,1060,1060,0
|
|
20241216,164900,25777421095,1060,1060,1060,1060,0
|
|
20241216,164800,25777421095,1060,1060,1060,1060,0
|
|
20241216,164700,25777421095,1060,1060,1060,1060,0
|
|
20241216,164600,25777421095,1060,1060,1060,1060,0
|
|
20241216,164500,25777421095,1060,1060,1060,1060,0
|
|
20241216,164400,25777421095,1060,1060,1060,1060,0
|
|
20241216,164300,25777421095,1060,1060,1060,1060,0
|
|
20241216,164200,25777421095,1060,1060,1060,1060,0
|
|
20241216,164100,25777421095,1060,1060,1060,1060,0
|
|
20241216,164000,25777421095,1060,1060,1060,1060,0
|
|
20241216,163900,25777421095,1060,1060,1060,1060,0
|
|
20241216,163800,25777421095,1060,1060,1060,1060,0
|
|
20241216,163700,25777421095,1060,1060,1060,1060,0
|
|
20241216,163600,25777421095,1060,1060,1060,1060,0
|
|
20241216,163500,25777421095,1060,1060,1060,1060,0
|
|
20241216,163400,25777421095,1060,1060,1060,1060,151520
|
|
20241216,163300,25777421095,1060,1060,1060,1060,0
|
|
20241216,163200,25777421095,1060,1060,1060,1060,0
|
|
20241216,163100,25777421095,1060,1060,1060,1060,0
|
|
20241216,163000,25777421095,1060,1060,1060,1060,0
|
|
20241216,162900,25777421095,1060,1060,1060,1060,0
|
|
20241216,162800,25777421095,1060,1060,1060,1060,0
|
|
20241216,162700,25777421095,1060,1060,1060,1060,0
|
|
20241216,162600,25777421095,1060,1060,1060,1060,0
|
|
20241216,162500,25777421095,1060,1060,1060,1060,0
|
|
20241216,162400,25777421095,1060,1060,1060,1060,0
|
|
20241216,162300,25777421095,1060,1060,1060,1060,0
|
|
20241216,162200,25777421095,1060,1060,1060,1060,0
|
|
20241216,162100,25777421095,1060,1060,1060,1060,0
|
|
20241216,162000,25777421095,1060,1060,1060,1060,0
|
|
20241216,161900,25777421095,1060,1060,1060,1060,0
|
|
20241216,161800,25777421095,1060,1060,1060,1060,0
|
|
20241216,161700,25777421095,1060,1060,1060,1060,0
|
|
20241216,161600,25777421095,1060,1060,1060,1060,0
|
|
20241216,161500,25777421095,1060,1060,1060,1060,0
|
|
20241216,161400,25777421095,1060,1060,1060,1060,0
|
|
20241216,161300,25777421095,1060,1060,1060,1060,0
|
|
20241216,161200,25777421095,1060,1060,1060,1060,0
|
|
20241216,161100,25777421095,1060,1060,1060,1060,0
|
|
20241216,161000,25777421095,1060,1060,1060,1060,0
|
|
20241216,160900,25777421095,1060,1060,1060,1060,0
|
|
20241216,160800,25777421095,1060,1060,1060,1060,0
|
|
20241216,160700,25777421095,1060,1060,1060,1060,0
|
|
20241216,160600,25777421095,1060,1060,1060,1060,0
|
|
20241216,160500,25777421095,1060,1060,1060,1060,0
|
|
20241216,160400,25777421095,1060,1060,1060,1060,151520
|
|
20241216,160300,25777421095,1060,1060,1060,1060,0
|
|
20241216,160200,25777421095,1060,1060,1060,1060,0
|
|
20241216,160100,25777421095,1060,1060,1060,1060,0
|
|
20241216,160000,25777421095,1060,1060,1060,1060,0
|
|
20241216,155900,25777421095,1060,1060,1060,1060,0
|
|
20241216,155800,25777421095,1060,1060,1060,1060,0
|
|
20241216,155700,25777421095,1060,1060,1060,1060,0
|
|
20241216,155600,25777421095,1060,1060,1060,1060,0
|
|
20241216,155500,25777421095,1060,1060,1060,1060,0
|
|
20241216,155400,25777421095,1060,1060,1060,1060,0
|
|
20241216,155300,25777421095,1060,1060,1060,1060,0
|
|
20241216,155200,25777421095,1060,1060,1060,1060,0
|
|
20241216,155100,25777421095,1060,1060,1060,1060,0
|
|
20241216,155000,25777421095,1060,1060,1060,1060,0
|
|
20241216,154900,25777421095,1060,1060,1060,1060,0
|
|
20241216,154800,25777421095,1060,1060,1060,1060,0
|
|
20241216,154700,25777421095,1060,1060,1060,1060,0
|
|
20241216,154600,25777421095,1060,1060,1060,1060,0
|
|
20241216,154500,25777421095,1060,1060,1060,1060,0
|
|
20241216,154400,25777421095,1060,1060,1060,1060,0
|
|
20241216,154300,25777421095,1060,1060,1060,1060,0
|
|
20241216,154200,25777421095,1060,1060,1060,1060,0
|
|
20241216,154100,25777421095,1060,1060,1060,1060,0
|
|
20241216,154000,25777421095,1060,1060,1060,1060,0
|
|
20241216,153900,25777421095,1060,1060,1060,1060,0
|
|
20241216,153800,25777421095,1060,1060,1060,1060,0
|
|
20241216,153700,25777421095,1060,1060,1060,1060,0
|
|
20241216,153600,25777421095,1060,1060,1060,1060,0
|
|
20241216,153500,25777421095,1060,1060,1060,1060,0
|
|
20241216,153400,25777421095,1060,1060,1060,1060,151520
|
|
20241216,153300,25777421095,1060,1060,1060,1060,0
|
|
20241216,153200,25777421095,1060,1060,1060,1060,0
|
|
20241216,153100,25777421095,1060,1060,1060,1060,0
|
|
20241216,153000,25777421095,1060,1060,1060,1060,151520
|
|
20241216,152900,25616809895,1082,1082,1082,1082,0
|
|
20241216,152800,25616809895,1082,1082,1082,1082,0
|
|
20241216,152700,25616809895,1082,1082,1082,1082,0
|
|
20241216,152600,25616809895,1082,1082,1082,1082,0
|
|
20241216,152500,25616809895,1082,1082,1082,1082,0
|
|
20241216,152400,25616809895,1082,1082,1082,1082,0
|
|
20241216,152300,25616809895,1082,1082,1082,1082,0
|
|
20241216,152200,25616809895,1082,1082,1082,1082,0
|
|
20241216,152100,25616809895,1082,1082,1082,1082,0
|
|
20241216,152000,25616809895,1082,1082,1082,1082,0
|
|
20241216,151900,25616809895,1082,1077,1082,1077,12600
|
|
20241216,151800,25603213798,1077,1079,1085,1076,35869
|
|
20241216,151700,25564530411,1077,1085,1086,1077,26826
|
|
20241216,151600,25535467585,1085,1081,1085,1081,15390
|
|
20241216,151500,25518791425,1078,1072,1080,1068,14802
|
|
20241216,151400,25502904284,1063,1081,1081,1062,25976
|
|
20241216,151300,25474977299,1081,1084,1085,1080,13136
|
|
20241216,151200,25460755299,1084,1080,1084,1078,21599
|
|
20241216,151100,25437404038,1080,1084,1085,1079,36196
|
|
20241216,151000,25398226449,1084,1079,1085,1078,26729
|
|
20241216,150900,25369319194,1079,1060,1079,1060,130965
|
|
20241216,150800,25229416153,1060,1066,1067,1060,54889
|
|
20241216,150700,25171144675,1066,1069,1069,1064,21770
|
|
20241216,150600,25147930225,1069,1073,1073,1068,22544
|
|
20241216,150500,25123820866,1073,1072,1073,1071,7660
|
|
20241216,150400,25115611542,1071,1070,1074,1069,12387
|
|
20241216,150300,25102324889,1073,1068,1073,1065,22145
|
|
20241216,150200,25078706959,1067,1080,1080,1067,43969
|
|
20241216,150100,25031569544,1080,1084,1085,1078,11448
|
|
20241216,150000,25019189940,1085,1087,1087,1084,5389
|
|
20241216,145900,25013344566,1085,1086,1087,1083,8176
|
|
20241216,145800,25004475405,1086,1087,1089,1086,8479
|
|
20241216,145700,24995265554,1090,1095,1095,1087,18574
|
|
20241216,145600,24974988277,1094,1090,1095,1090,45858
|
|
20241216,145500,24924817036,1090,1088,1091,1088,18879
|
|
20241216,145400,24904231731,1088,1081,1090,1081,39382
|
|
20241216,145300,24861475304,1081,1084,1084,1081,9787
|
|
20241216,145200,24850883764,1084,1085,1085,1080,9004
|
|
20241216,145100,24841131520,1085,1084,1087,1084,23503
|
|
20241216,145000,24815629663,1085,1070,1088,1070,28111
|
|
20241216,144900,24785218369,1070,1068,1073,1065,9328
|
|
20241216,144800,24775263196,1068,1070,1073,1063,17558
|
|
20241216,144700,24756533755,1072,1085,1085,1061,143783
|
|
20241216,144600,24602248669,1085,1087,1088,1085,21394
|
|
20241216,144500,24579034034,1088,1086,1088,1085,12705
|
|
20241216,144400,24565236743,1086,1086,1088,1085,20684
|
|
20241216,144300,24542785191,1087,1090,1090,1086,33393
|
|
20241216,144200,24506464331,1090,1091,1093,1090,20594
|
|
20241216,144100,24484004492,1090,1093,1094,1090,12458
|
|
20241216,144000,24470396736,1094,1093,1096,1091,2580
|
|
20241216,143900,24467576215,1096,1097,1098,1093,5667
|
|
20241216,143800,24461366503,1097,1094,1098,1091,13889
|
|
20241216,143700,24446167250,1095,1089,1095,1087,14069
|
|
20241216,143600,24430835718,1089,1086,1089,1086,11886
|
|
20241216,143500,24417925043,1086,1090,1090,1086,27138
|
|
20241216,143400,24388412620,1089,1091,1097,1088,25333
|
|
20241216,143300,24360763763,1088,1087,1091,1086,31074
|
|
20241216,143200,24326963445,1087,1091,1093,1087,39868
|
|
20241216,143100,24283502689,1091,1096,1096,1090,24340
|
|
20241216,143000,24256963187,1096,1104,1104,1090,35256
|
|
20241216,142900,24218219777,1104,1103,1106,1102,25414
|
|
20241216,142800,24190160962,1103,1101,1105,1101,34421
|
|
20241216,142700,24152145614,1104,1105,1107,1101,61227
|
|
20241216,142600,24084562221,1105,1094,1105,1086,51162
|
|
20241216,142500,24028275840,1094,1092,1098,1086,19911
|
|
20241216,142400,24006511767,1091,1085,1091,1085,51773
|
|
20241216,142300,23950199437,1085,1101,1102,1085,32336
|
|
20241216,142200,23914795271,1101,1105,1106,1101,17588
|
|
20241216,142100,23895400078,1106,1101,1106,1101,22033
|
|
20241216,142000,23871080516,1102,1110,1110,1100,138821
|
|
20241216,141900,23717632424,1109,1107,1116,1105,94193
|
|
20241216,141800,23612993790,1105,1105,1110,1102,102715
|
|
20241216,141700,23499254570,1105,1093,1105,1093,210047
|
|
20241216,141600,23268280564,1093,1085,1093,1084,43008
|
|
20241216,141500,23221505914,1085,1086,1087,1085,29303
|
|
20241216,141400,23189694504,1086,1086,1087,1086,28916
|
|
20241216,141300,23158285118,1087,1087,1088,1086,22158
|
|
20241216,141200,23134207610,1088,1091,1091,1087,18665
|
|
20241216,141100,23113891405,1091,1091,1093,1091,18318
|
|
20241216,141000,23093902864,1091,1089,1091,1087,48678
|
|
20241216,140900,23040908874,1091,1090,1094,1089,94754
|
|
20241216,140800,22937565647,1092,1089,1092,1088,33586
|
|
20241216,140700,22900948350,1089,1090,1090,1088,21123
|
|
20241216,140600,22877939858,1089,1091,1093,1085,83660
|
|
20241216,140500,22786826090,1091,1086,1091,1083,82765
|
|
20241216,140400,22696723505,1083,1079,1086,1078,65290
|
|
20241216,140300,22626129414,1079,1076,1080,1075,20867
|
|
20241216,140200,22603671731,1076,1080,1083,1075,41223
|
|
20241216,140100,22559274847,1080,1075,1084,1075,101439
|
|
20241216,140000,22449686786,1075,1068,1075,1065,29745
|
|
20241216,135900,22417821546,1068,1061,1068,1061,9914
|
|
20241216,135800,22407272355,1061,1060,1061,1059,3941
|
|
20241216,135700,22403094877,1059,1062,1063,1059,33256
|
|
20241216,135600,22367831346,1062,1064,1065,1062,16030
|
|
20241216,135500,22350792710,1064,1064,1065,1064,12924
|
|
20241216,135400,22337037963,1065,1065,1070,1065,7989
|
|
20241216,135300,22328527137,1065,1068,1070,1065,7286
|
|
20241216,135200,22320750476,1070,1065,1070,1065,17528
|
|
20241216,135100,22302048609,1070,1070,1070,1063,7223
|
|
20241216,135000,22294339891,1070,1067,1072,1064,17069
|
|
20241216,134900,22276122829,1063,1068,1069,1062,11785
|
|
20241216,134800,22263565603,1067,1074,1075,1067,8457
|
|
20241216,134700,22254516572,1072,1074,1075,1072,8934
|
|
20241216,134600,22244926568,1073,1075,1079,1070,11543
|
|
20241216,134500,22232517836,1075,1066,1076,1065,15643
|
|
20241216,134400,22215751260,1065,1060,1067,1060,9984
|
|
20241216,134300,22205123164,1067,1068,1068,1060,47688
|
|
20241216,134200,22154401873,1068,1071,1075,1068,33794
|
|
20241216,134100,22118254254,1075,1075,1075,1070,42794
|
|
20241216,134000,22072387350,1072,1082,1084,1072,69894
|
|
20241216,133900,21997177460,1082,1076,1083,1076,16700
|
|
20241216,133800,21979145624,1077,1087,1087,1075,55297
|
|
20241216,133700,21919252644,1086,1090,1093,1081,74383
|
|
20241216,133600,21838382520,1090,1075,1093,1075,87979
|
|
20241216,133500,21742688933,1079,1076,1080,1069,55958
|
|
20241216,133400,21682551392,1076,1073,1078,1073,38092
|
|
20241216,133300,21641617731,1072,1071,1073,1069,23735
|
|
20241216,133200,21616196153,1071,1060,1073,1060,72249
|
|
20241216,133100,21539076332,1066,1056,1066,1056,30332
|
|
20241216,133000,21506816730,1056,1055,1056,1052,3643
|
|
20241216,132900,21502979569,1054,1059,1059,1052,12249
|
|
20241216,132800,21490075096,1060,1065,1066,1059,32096
|
|
20241216,132700,21456003421,1066,1067,1067,1063,27593
|
|
20241216,132600,21426602799,1067,1067,1068,1066,11226
|
|
20241216,132500,21414629573,1066,1064,1067,1064,32588
|
|
20241216,132400,21379892359,1064,1061,1065,1061,7763
|
|
20241216,132300,21371633262,1064,1066,1066,1061,24591
|
|
20241216,132200,21345462302,1066,1062,1066,1061,34961
|
|
20241216,132100,21308270357,1062,1059,1062,1059,38073
|
|
20241216,132000,21267880694,1060,1057,1060,1055,16726
|
|
20241216,131900,21250211995,1056,1052,1056,1051,18438
|
|
20241216,131800,21230767606,1052,1051,1053,1045,25242
|
|
20241216,131700,21204223310,1051,1048,1053,1046,51675
|
|
20241216,131600,21149970333,1049,1047,1049,1044,33781
|
|
20241216,131500,21114590154,1048,1043,1049,1041,13457
|
|
20241216,131400,21100529851,1041,1042,1043,1040,20262
|
|
20241216,131300,21079445618,1040,1042,1043,1040,18768
|
|
20241216,131200,21059888315,1043,1038,1043,1038,13508
|
|
20241216,131100,21045812613,1042,1043,1043,1038,4445
|
|
20241216,131000,21041185103,1040,1042,1043,1040,4083
|
|
20241216,130900,21036933402,1040,1044,1044,1036,2874
|
|
20241216,130800,21033935999,1044,1037,1044,1035,36559
|
|
20241216,130700,20995943727,1037,1037,1037,1036,7963
|
|
20241216,130600,20987688039,1037,1035,1040,1035,2736
|
|
20241216,130500,20984854146,1040,1035,1040,1034,23555
|
|
20241216,130400,20960478885,1035,1039,1040,1035,33244
|
|
20241216,130300,20925995435,1040,1042,1043,1039,7489
|
|
20241216,130200,20918205255,1041,1043,1043,1040,2865
|
|
20241216,130100,20915222228,1044,1046,1046,1040,9716
|
|
20241216,130000,20905090643,1045,1046,1046,1044,2713
|
|
20241216,125900,20902254945,1044,1044,1046,1041,8359
|
|
20241216,125800,20893544653,1042,1040,1044,1040,13616
|
|
20241216,125700,20879377470,1040,1044,1044,1040,15960
|
|
20241216,125600,20862748107,1042,1042,1045,1041,6461
|
|
20241216,125500,20856017257,1041,1041,1042,1041,5396
|
|
20241216,125400,20850397623,1041,1041,1045,1041,19419
|
|
20241216,125300,20830136536,1041,1043,1045,1041,3911
|
|
20241216,125200,20826063284,1042,1047,1047,1041,3263
|
|
20241216,125100,20822653841,1048,1039,1048,1038,24316
|
|
20241216,125000,20797348504,1040,1040,1041,1039,9320
|
|
20241216,124900,20787654899,1042,1042,1042,1040,14479
|
|
20241216,124800,20772573931,1042,1045,1045,1040,10330
|
|
20241216,124700,20761805243,1043,1051,1051,1043,9685
|
|
20241216,124600,20751670630,1051,1053,1053,1045,4799
|
|
20241216,124500,20746648205,1054,1046,1054,1042,28409
|
|
20241216,124400,20716881598,1042,1039,1047,1039,19197
|
|
20241216,124300,20696864625,1039,1039,1042,1038,14215
|
|
20241216,124200,20682096052,1040,1039,1043,1038,26593
|
|
20241216,124100,20654461831,1038,1043,1043,1038,61376
|
|
20241216,124000,20590648126,1042,1046,1051,1042,13907
|
|
20241216,123900,20576095148,1047,1041,1047,1040,14837
|
|
20241216,123800,20560626519,1041,1047,1047,1041,37503
|
|
20241216,123700,20521443283,1047,1050,1052,1046,33622
|
|
20241216,123600,20486224017,1048,1048,1052,1047,13798
|
|
20241216,123500,20471754217,1051,1051,1052,1047,11906
|
|
20241216,123400,20459259861,1051,1056,1057,1047,68743
|
|
20241216,123300,20386905351,1056,1065,1065,1056,43571
|
|
20241216,123200,20340684839,1062,1058,1068,1058,43159
|
|
20241216,123100,20294801658,1060,1056,1060,1056,32398
|
|
20241216,123000,20260525938,1057,1055,1059,1053,19310
|
|
20241216,122900,20240148759,1053,1058,1058,1053,30746
|
|
20241216,122800,20207683579,1057,1055,1058,1054,25758
|
|
20241216,122700,20180464104,1056,1049,1058,1045,25076
|
|
20241216,122600,20154069947,1050,1041,1050,1040,52832
|
|
20241216,122500,20098964434,1041,1057,1057,1040,137251
|
|
20241216,122400,19955102538,1056,1056,1059,1056,14419
|
|
20241216,122300,19939854358,1057,1060,1060,1056,22195
|
|
20241216,122200,19916372555,1060,1058,1060,1058,17985
|
|
20241216,122100,19897336922,1059,1060,1064,1056,28096
|
|
20241216,122000,19867584720,1060,1067,1070,1059,84520
|
|
20241216,121900,19777558472,1069,1060,1070,1059,44332
|
|
20241216,121800,19730399336,1059,1057,1060,1055,19898
|
|
20241216,121700,19709366977,1056,1058,1060,1055,29279
|
|
20241216,121600,19678426062,1060,1056,1067,1056,67692
|
|
20241216,121500,19606624267,1058,1066,1069,1057,40622
|
|
20241216,121400,19563519340,1065,1068,1074,1061,41329
|
|
20241216,121300,19519495305,1068,1077,1077,1058,98276
|
|
20241216,121200,19414731657,1072,1082,1082,1072,24093
|
|
20241216,121100,19388809788,1082,1077,1082,1072,35386
|
|
20241216,121000,19350751272,1071,1089,1089,1070,92058
|
|
20241216,120900,19251484491,1089,1092,1093,1083,98083
|
|
20241216,120800,19144749408,1093,1109,1109,1083,230006
|
|
20241216,120700,18892537944,1108,1095,1109,1095,115269
|
|
20241216,120600,18765703458,1098,1100,1100,1092,142897
|
|
20241216,120500,18608790014,1100,1085,1100,1083,184111
|
|
20241216,120400,18407914077,1084,1084,1089,1082,85532
|
|
20241216,120300,18315078719,1087,1087,1090,1082,112948
|
|
20241216,120200,18192140452,1088,1075,1088,1075,64569
|
|
20241216,120100,18122284702,1077,1070,1078,1066,26710
|
|
20241216,120000,18093680854,1067,1070,1074,1060,88904
|
|
20241216,115900,17999060612,1070,1080,1088,1070,88573
|
|
20241216,115800,17903787851,1084,1082,1088,1080,68768
|
|
20241216,115700,17829300462,1082,1088,1095,1080,160672
|
|
20241216,115600,17654354904,1088,1065,1088,1065,130584
|
|
20241216,115500,17513950578,1065,1057,1065,1055,50624
|
|
20241216,115400,17460307916,1050,1048,1056,1046,28767
|
|
20241216,115300,17430100892,1048,1053,1053,1048,15014
|
|
20241216,115200,17414341989,1051,1053,1053,1051,2006
|
|
20241216,115100,17412233463,1053,1054,1054,1049,32467
|
|
20241216,115000,17378062005,1054,1054,1056,1052,28241
|
|
20241216,114900,17348290882,1050,1049,1055,1049,36598
|
|
20241216,114800,17309755141,1049,1047,1050,1047,35962
|
|
20241216,114700,17272019063,1049,1048,1049,1047,18980
|
|
20241216,114600,17252136170,1048,1045,1048,1045,8481
|
|
20241216,114500,17243261890,1046,1043,1046,1043,27421
|
|
20241216,114400,17214614727,1044,1044,1044,1043,5517
|
|
20241216,114300,17208857758,1043,1042,1043,1042,3183
|
|
20241216,114200,17205537891,1043,1041,1043,1039,4878
|
|
20241216,114100,17200465254,1041,1043,1043,1040,13863
|
|
20241216,114000,17186027450,1043,1042,1044,1041,16641
|
|
20241216,113900,17168672077,1042,1041,1042,1040,7366
|
|
20241216,113800,17161001692,1041,1039,1041,1039,1993
|
|
20241216,113700,17158927963,1040,1042,1042,1040,12109
|
|
20241216,113600,17146330783,1042,1042,1043,1041,9869
|
|
20241216,113500,17136044189,1043,1041,1043,1038,84695
|
|
20241216,113400,17047761355,1040,1039,1040,1036,7380
|
|
20241216,113300,17040095630,1039,1038,1039,1038,3056
|
|
20241216,113200,17036922960,1034,1031,1037,1031,3757
|
|
20241216,113100,17033042834,1043,1037,1043,1029,94329
|
|
20241216,113000,16935084502,1037,1036,1037,1031,51656
|
|
20241216,112900,16881603510,1036,1038,1038,1036,8335
|
|
20241216,112800,16872955373,1038,1037,1038,1034,32488
|
|
20241216,112700,16839316727,1036,1038,1038,1036,7360
|
|
20241216,112600,16831681240,1038,1038,1039,1037,6309
|
|
20241216,112500,16825131904,1039,1035,1039,1035,18040
|
|
20241216,112400,16806446433,1035,1032,1039,1032,10717
|
|
20241216,112300,16795359414,1032,1038,1038,1031,18902
|
|
20241216,112200,16775833662,1040,1042,1043,1036,74663
|
|
20241216,112100,16698198895,1043,1038,1044,1035,58682
|
|
20241216,112000,16637189956,1037,1033,1039,1032,36566
|
|
20241216,111900,16599282179,1032,1028,1033,1028,7893
|
|
20241216,111800,16591136321,1032,1027,1032,1027,18559
|
|
20241216,111700,16572028806,1026,1024,1029,1024,990
|
|
20241216,111600,16571014614,1025,1026,1029,1024,36918
|
|
20241216,111500,16533170481,1026,1027,1027,1026,3810
|
|
20241216,111400,16529261299,1027,1027,1027,1026,2364
|
|
20241216,111300,16526835571,1027,1028,1028,1027,4105
|
|
20241216,111200,16522619636,1028,1029,1029,1028,3575
|
|
20241216,111100,16518944330,1029,1028,1029,1028,2648
|
|
20241216,111000,16516219862,1029,1027,1030,1027,5904
|
|
20241216,110900,16510145023,1027,1029,1030,1027,7865
|
|
20241216,110800,16502055806,1029,1030,1030,1029,5723
|
|
20241216,110700,16496164015,1030,1029,1030,1029,3405
|
|
20241216,110600,16492658525,1029,1028,1030,1028,12155
|
|
20241216,110500,16480152914,1028,1027,1029,1027,1675
|
|
20241216,110400,16478431247,1027,1027,1028,1027,1099
|
|
20241216,110300,16477301935,1027,1028,1028,1027,6352
|
|
20241216,110200,16470773334,1028,1030,1030,1028,6335
|
|
20241216,110100,16464253411,1029,1027,1029,1027,4244
|
|
20241216,110000,16459889055,1028,1027,1028,1027,3202
|
|
20241216,105900,16456600600,1027,1030,1030,1026,32441
|
|
20241216,105800,16423251547,1028,1028,1029,1027,12719
|
|
20241216,105700,16410175656,1028,1027,1029,1027,4882
|
|
20241216,105600,16405158104,1027,1026,1027,1026,2476
|
|
20241216,105500,16402615257,1026,1027,1027,1026,2093
|
|
20241216,105400,16400467543,1027,1027,1028,1027,4624
|
|
20241216,105300,16395718681,1027,1028,1028,1027,6328
|
|
20241216,105200,16389219225,1027,1030,1030,1026,4304
|
|
20241216,105100,16384791161,1030,1024,1030,1021,10655
|
|
20241216,105000,16373844666,1024,1018,1024,1018,12418
|
|
20241216,104900,16361181479,1018,1021,1021,1017,9748
|
|
20241216,104800,16351256514,1020,1018,1021,1018,8082
|
|
20241216,104700,16343028723,1020,1030,1030,1018,46442
|
|
20241216,104600,16295527179,1029,1030,1031,1029,10846
|
|
20241216,104500,16284354850,1029,1031,1031,1027,12967
|
|
20241216,104400,16271007960,1031,1024,1031,1023,17870
|
|
20241216,104300,16252705334,1024,1026,1026,1024,14807
|
|
20241216,104200,16237535330,1026,1026,1027,1024,22249
|
|
20241216,104100,16214734851,1026,1025,1026,1025,4767
|
|
20241216,104000,16209845915,1026,1032,1032,1025,39917
|
|
20241216,103900,16168843501,1031,1034,1034,1031,16653
|
|
20241216,103800,16151648071,1036,1030,1037,1030,8224
|
|
20241216,103700,16143143706,1030,1038,1039,1030,87092
|
|
20241216,103600,16052855914,1039,1030,1039,1027,37378
|
|
20241216,103500,16014208896,1030,1027,1030,1027,16638
|
|
20241216,103400,15997089129,1027,1029,1032,1026,8908
|
|
20241216,103300,15987922353,1030,1031,1031,1025,24487
|
|
20241216,103200,15962772262,1034,1036,1037,1029,9423
|
|
20241216,103100,15953035597,1028,1030,1037,1026,65867
|
|
20241216,103000,15885149888,1030,1032,1032,1030,45178
|
|
20241216,102900,15838600279,1032,1028,1032,1028,35217
|
|
20241216,102800,15802338777,1028,1025,1029,1024,25497
|
|
20241216,102700,15776186035,1025,1027,1034,1022,65936
|
|
20241216,102600,15708412943,1021,1017,1044,1015,203065
|
|
20241216,102500,15499672880,1016,1008,1017,1007,53617
|
|
20241216,102400,15445462618,1007,1010,1010,1006,19537
|
|
20241216,102300,15425785845,1009,1010,1010,1009,13267
|
|
20241216,102200,15412396354,1010,1006,1011,1005,28952
|
|
20241216,102100,15383201750,1006,1007,1008,1005,35983
|
|
20241216,102000,15347025323,1008,1010,1010,1007,24320
|
|
20241216,101900,15322491577,1009,1008,1010,1007,31536
|
|
20241216,101800,15290684444,1009,1002,1010,1001,55306
|
|
20241216,101700,15235185780,1002,1011,1013,1001,142540
|
|
20241216,101600,15092001681,1010,1012,1014,1006,87527
|
|
20241216,101500,15003641239,1012,1018,1018,1010,92186
|
|
20241216,101400,14910303134,1018,1020,1023,1017,73471
|
|
20241216,101300,14835386159,1021,1018,1021,1017,15719
|
|
20241216,101200,14819361046,1018,1016,1019,1015,9956
|
|
20241216,101100,14809230263,1016,1017,1017,1012,61548
|
|
20241216,101000,14746808087,1017,1019,1020,1014,51666
|
|
20241216,100900,14694276316,1020,1016,1020,1011,109730
|
|
20241216,100800,14582796604,1017,1027,1030,1017,237922
|
|
20241216,100700,14339361190,1027,1027,1027,1027,0
|
|
20241216,100600,14339361190,1027,1027,1027,1027,0
|
|
20241216,100500,14339361190,1027,1030,1031,1027,96269
|
|
20241216,100400,14240309632,1030,1032,1034,1030,41754
|
|
20241216,100300,14197264844,1032,1041,1041,1031,109740
|
|
20241216,100200,14083728429,1038,1042,1042,1038,32620
|
|
20241216,100100,14049829101,1042,1045,1046,1036,113981
|
|
20241216,100000,13931094559,1045,1045,1046,1045,13293
|
|
20241216,095900,13917196299,1046,1044,1046,1044,15878
|
|
20241216,095800,13900606178,1044,1042,1047,1042,43077
|
|
20241216,095700,13855641892,1041,1041,1045,1039,36496
|
|
20241216,095600,13817653783,1041,1047,1048,1041,38493
|
|
20241216,095500,13777402225,1048,1050,1050,1046,10500
|
|
20241216,095400,13766386553,1046,1051,1053,1044,121559
|
|
20241216,095300,13638907089,1052,1047,1054,1045,84751
|
|
20241216,095200,13549883500,1044,1034,1047,1032,94288
|
|
20241216,095100,13452184861,1033,1041,1045,1033,107537
|
|
20241216,095000,13340545941,1041,1048,1049,1041,114454
|
|
20241216,094900,13220829327,1049,1047,1051,1046,31776
|
|
20241216,094800,13187516863,1048,1046,1050,1045,29885
|
|
20241216,094700,13156224609,1046,1043,1047,1040,55843
|
|
20241216,094600,13097968707,1044,1053,1055,1043,114971
|
|
20241216,094500,12977389061,1053,1050,1056,1047,74451
|
|
20241216,094400,12899079312,1049,1033,1053,1033,179690
|
|
20241216,094300,12711167416,1034,1047,1050,1027,469458
|
|
20241216,094200,12223972199,1045,1067,1069,1040,569020
|
|
20241216,094100,11625052021,1068,1069,1080,1063,385471
|
|
20241216,094000,11211857343,1063,1093,1110,1061,610018
|
|
20241216,093900,10551837190,1090,1160,1160,1090,2120885
|
|
20241216,093800,8098162732,1160,1160,1160,1160,71371
|
|
20241216,093700,8015372372,1160,1134,1160,1126,1400409
|
|
20241216,093600,6394312532,1134,1140,1142,1132,344122
|
|
20241216,093500,6002410606,1138,1138,1138,1138,0
|
|
20241216,093400,6002410606,1138,1125,1138,1125,220986
|
|
20241216,093300,5751827130,1126,1097,1128,1095,257702
|
|
20241216,093200,5465584825,1095,1106,1108,1094,98219
|
|
20241216,093100,5357539822,1108,1106,1108,1095,101780
|
|
20241216,093000,5245242452,1106,1089,1119,1088,402347
|
|
20241216,092900,4802560709,1089,1070,1090,1059,154838
|
|
20241216,092800,4635581164,1057,1060,1072,1056,106012
|
|
20241216,092700,4522815120,1057,1062,1065,1057,73230
|
|
20241216,092600,4445156109,1062,1068,1068,1061,67228
|
|
20241216,092500,4373619161,1067,1070,1074,1066,77574
|
|
20241216,092400,4290733470,1070,1073,1080,1066,119245
|
|
20241216,092300,4162928666,1073,1073,1086,1051,268016
|
|
20241216,092200,3875874285,1073,1073,1077,1063,265794
|
|
20241216,092100,3591564698,1070,1047,1072,1046,381566
|
|
20241216,092000,3187883246,1048,1019,1048,1016,204287
|
|
20241216,091900,2976565288,1019,1010,1021,1008,44123
|
|
20241216,091800,2931712062,1010,1013,1020,1007,24258
|
|
20241216,091700,2907091174,1013,1005,1013,1001,76843
|
|
20241216,091600,2829876751,1005,1007,1009,1001,73094
|
|
20241216,091500,2756512157,1007,1020,1020,1006,107168
|
|
20241216,091400,2647870522,1020,1024,1025,1019,100947
|
|
20241216,091300,2544798461,1025,1026,1027,1021,53476
|
|
20241216,091200,2489976959,1025,1017,1027,1017,75338
|
|
20241216,091100,2413102426,1017,1020,1024,1006,176447
|
|
20241216,091000,2234031975,1020,1035,1045,1017,358572
|
|
20241216,090900,1863997128,1033,1033,1033,1033,0
|
|
20241216,090800,1863997128,1033,1030,1033,1029,52451
|
|
20241216,090700,1809895283,1029,1009,1030,1007,205094
|
|
20241216,090600,1601201797,1006,995,1008,989,381552
|
|
20241216,090500,1220226618,994,976,995,975,189480
|
|
20241216,090400,1032976369,974,968,981,968,91655
|
|
20241216,090300,943596737,968,986,990,963,181342
|
|
20241216,090200,765945857,989,989,993,981,117353
|
|
20241216,090100,649941902,988,987,992,972,207380
|
|
20241216,090000,446108790,990,940,1000,940,461714
|