608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,190500,5654022662,1444,1444,1444,1444,75036
|
|
20241216,190400,5654022662,1444,1444,1444,1444,0
|
|
20241216,190300,5654022662,1444,1444,1444,1444,0
|
|
20241216,190200,5654022662,1444,1444,1444,1444,0
|
|
20241216,190100,5654022662,1444,1444,1444,1444,0
|
|
20241216,190000,5654022662,1444,1444,1444,1444,0
|
|
20241216,185900,5654022662,1444,1444,1444,1444,0
|
|
20241216,185800,5654022662,1444,1444,1444,1444,0
|
|
20241216,185700,5654022662,1444,1444,1444,1444,0
|
|
20241216,185600,5654022662,1444,1444,1444,1444,0
|
|
20241216,185500,5654022662,1444,1444,1444,1444,0
|
|
20241216,185400,5654022662,1444,1444,1444,1444,0
|
|
20241216,185300,5654022662,1444,1444,1444,1444,0
|
|
20241216,185200,5654022662,1444,1444,1444,1444,0
|
|
20241216,185100,5654022662,1444,1444,1444,1444,0
|
|
20241216,185000,5654022662,1444,1444,1444,1444,0
|
|
20241216,184900,5654022662,1444,1444,1444,1444,0
|
|
20241216,184800,5654022662,1444,1444,1444,1444,0
|
|
20241216,184700,5654022662,1444,1444,1444,1444,0
|
|
20241216,184600,5654022662,1444,1444,1444,1444,0
|
|
20241216,184500,5654022662,1444,1444,1444,1444,0
|
|
20241216,184400,5654022662,1444,1444,1444,1444,0
|
|
20241216,184300,5654022662,1444,1444,1444,1444,0
|
|
20241216,184200,5654022662,1444,1444,1444,1444,0
|
|
20241216,184100,5654022662,1444,1444,1444,1444,0
|
|
20241216,184000,5654022662,1444,1444,1444,1444,0
|
|
20241216,183900,5654022662,1444,1444,1444,1444,0
|
|
20241216,183800,5654022662,1444,1444,1444,1444,0
|
|
20241216,183700,5654022662,1444,1444,1444,1444,0
|
|
20241216,183600,5654022662,1444,1444,1444,1444,0
|
|
20241216,183500,5654022662,1444,1444,1444,1444,75036
|
|
20241216,183400,5654022662,1444,1444,1444,1444,0
|
|
20241216,183300,5654022662,1444,1444,1444,1444,0
|
|
20241216,183200,5654022662,1444,1444,1444,1444,0
|
|
20241216,183100,5654022662,1444,1444,1444,1444,0
|
|
20241216,183000,5654022662,1444,1444,1444,1444,0
|
|
20241216,182900,5654022662,1444,1444,1444,1444,0
|
|
20241216,182800,5654022662,1444,1444,1444,1444,0
|
|
20241216,182700,5654022662,1444,1444,1444,1444,0
|
|
20241216,182600,5654022662,1444,1444,1444,1444,0
|
|
20241216,182500,5654022662,1444,1444,1444,1444,0
|
|
20241216,182400,5654022662,1444,1444,1444,1444,0
|
|
20241216,182300,5654022662,1444,1444,1444,1444,0
|
|
20241216,182200,5654022662,1444,1444,1444,1444,0
|
|
20241216,182100,5654022662,1444,1444,1444,1444,0
|
|
20241216,182000,5654022662,1444,1444,1444,1444,0
|
|
20241216,181900,5654022662,1444,1444,1444,1444,0
|
|
20241216,181800,5654022662,1444,1444,1444,1444,0
|
|
20241216,181700,5654022662,1444,1444,1444,1444,0
|
|
20241216,181600,5654022662,1444,1444,1444,1444,0
|
|
20241216,181500,5654022662,1444,1444,1444,1444,0
|
|
20241216,181400,5654022662,1444,1444,1444,1444,0
|
|
20241216,181300,5654022662,1444,1444,1444,1444,0
|
|
20241216,181200,5654022662,1444,1444,1444,1444,0
|
|
20241216,181100,5654022662,1444,1444,1444,1444,0
|
|
20241216,181000,5654022662,1444,1444,1444,1444,0
|
|
20241216,180900,5654022662,1444,1444,1444,1444,0
|
|
20241216,180800,5654022662,1444,1444,1444,1444,0
|
|
20241216,180700,5654022662,1444,1444,1444,1444,0
|
|
20241216,180600,5654022662,1444,1444,1444,1444,0
|
|
20241216,180500,5654022662,1444,1444,1444,1444,75036
|
|
20241216,180400,5654022662,1444,1444,1444,1444,0
|
|
20241216,180300,5654022662,1444,1444,1444,1444,0
|
|
20241216,180200,5654022662,1444,1444,1444,1444,0
|
|
20241216,180100,5654022662,1444,1444,1444,1444,0
|
|
20241216,180000,5654022662,1444,1444,1444,1444,0
|
|
20241216,175900,5654022662,1444,1444,1444,1444,0
|
|
20241216,175800,5654022662,1444,1444,1444,1444,0
|
|
20241216,175700,5654022662,1444,1444,1444,1444,0
|
|
20241216,175600,5654022662,1444,1444,1444,1444,0
|
|
20241216,175500,5654022662,1444,1444,1444,1444,0
|
|
20241216,175400,5654022662,1444,1444,1444,1444,0
|
|
20241216,175300,5654022662,1444,1444,1444,1444,0
|
|
20241216,175200,5654022662,1444,1444,1444,1444,0
|
|
20241216,175100,5654022662,1444,1444,1444,1444,0
|
|
20241216,175000,5654022662,1444,1444,1444,1444,0
|
|
20241216,174900,5654022662,1444,1444,1444,1444,0
|
|
20241216,174800,5654022662,1444,1444,1444,1444,0
|
|
20241216,174700,5654022662,1444,1444,1444,1444,0
|
|
20241216,174600,5654022662,1444,1444,1444,1444,0
|
|
20241216,174500,5654022662,1444,1444,1444,1444,0
|
|
20241216,174400,5654022662,1444,1444,1444,1444,0
|
|
20241216,174300,5654022662,1444,1444,1444,1444,0
|
|
20241216,174200,5654022662,1444,1444,1444,1444,0
|
|
20241216,174100,5654022662,1444,1444,1444,1444,0
|
|
20241216,174000,5654022662,1444,1444,1444,1444,0
|
|
20241216,173900,5654022662,1444,1444,1444,1444,0
|
|
20241216,173800,5654022662,1444,1444,1444,1444,0
|
|
20241216,173700,5654022662,1444,1444,1444,1444,0
|
|
20241216,173600,5654022662,1444,1444,1444,1444,0
|
|
20241216,173500,5654022662,1444,1444,1444,1444,75036
|
|
20241216,173400,5654022662,1444,1444,1444,1444,0
|
|
20241216,173300,5654022662,1444,1444,1444,1444,0
|
|
20241216,173200,5654022662,1444,1444,1444,1444,0
|
|
20241216,173100,5654022662,1444,1444,1444,1444,0
|
|
20241216,173000,5654022662,1444,1444,1444,1444,0
|
|
20241216,172900,5654022662,1444,1444,1444,1444,0
|
|
20241216,172800,5654022662,1444,1444,1444,1444,0
|
|
20241216,172700,5654022662,1444,1444,1444,1444,0
|
|
20241216,172600,5654022662,1444,1444,1444,1444,0
|
|
20241216,172500,5654022662,1444,1444,1444,1444,0
|
|
20241216,172400,5654022662,1444,1444,1444,1444,0
|
|
20241216,172300,5654022662,1444,1444,1444,1444,0
|
|
20241216,172200,5654022662,1444,1444,1444,1444,0
|
|
20241216,172100,5654022662,1444,1444,1444,1444,0
|
|
20241216,172000,5654022662,1444,1444,1444,1444,0
|
|
20241216,171900,5654022662,1444,1444,1444,1444,0
|
|
20241216,171800,5654022662,1444,1444,1444,1444,0
|
|
20241216,171700,5654022662,1444,1444,1444,1444,0
|
|
20241216,171600,5654022662,1444,1444,1444,1444,0
|
|
20241216,171500,5654022662,1444,1444,1444,1444,0
|
|
20241216,171400,5654022662,1444,1444,1444,1444,0
|
|
20241216,171300,5654022662,1444,1444,1444,1444,0
|
|
20241216,171200,5654022662,1444,1444,1444,1444,0
|
|
20241216,171100,5654022662,1444,1444,1444,1444,0
|
|
20241216,171000,5654022662,1444,1444,1444,1444,0
|
|
20241216,170900,5654022662,1444,1444,1444,1444,0
|
|
20241216,170800,5654022662,1444,1444,1444,1444,0
|
|
20241216,170700,5654022662,1444,1444,1444,1444,0
|
|
20241216,170600,5654022662,1444,1444,1444,1444,0
|
|
20241216,170500,5654022662,1444,1444,1444,1444,75036
|
|
20241216,170400,5654022662,1444,1444,1444,1444,0
|
|
20241216,170300,5654022662,1444,1444,1444,1444,0
|
|
20241216,170200,5654022662,1444,1444,1444,1444,0
|
|
20241216,170100,5654022662,1444,1444,1444,1444,0
|
|
20241216,170000,5654022662,1444,1444,1444,1444,0
|
|
20241216,165900,5654022662,1444,1444,1444,1444,0
|
|
20241216,165800,5654022662,1444,1444,1444,1444,0
|
|
20241216,165700,5654022662,1444,1444,1444,1444,0
|
|
20241216,165600,5654022662,1444,1444,1444,1444,0
|
|
20241216,165500,5654022662,1444,1444,1444,1444,0
|
|
20241216,165400,5654022662,1444,1444,1444,1444,0
|
|
20241216,165300,5654022662,1444,1444,1444,1444,0
|
|
20241216,165200,5654022662,1444,1444,1444,1444,0
|
|
20241216,165100,5654022662,1444,1444,1444,1444,0
|
|
20241216,165000,5654022662,1444,1444,1444,1444,0
|
|
20241216,164900,5654022662,1444,1444,1444,1444,0
|
|
20241216,164800,5654022662,1444,1444,1444,1444,0
|
|
20241216,164700,5654022662,1444,1444,1444,1444,0
|
|
20241216,164600,5654022662,1444,1444,1444,1444,0
|
|
20241216,164500,5654022662,1444,1444,1444,1444,0
|
|
20241216,164400,5654022662,1444,1444,1444,1444,0
|
|
20241216,164300,5654022662,1444,1444,1444,1444,0
|
|
20241216,164200,5654022662,1444,1444,1444,1444,0
|
|
20241216,164100,5654022662,1444,1444,1444,1444,0
|
|
20241216,164000,5654022662,1444,1444,1444,1444,0
|
|
20241216,163900,5654022662,1444,1444,1444,1444,0
|
|
20241216,163800,5654022662,1444,1444,1444,1444,0
|
|
20241216,163700,5654022662,1444,1444,1444,1444,0
|
|
20241216,163600,5654022662,1444,1444,1444,1444,0
|
|
20241216,163500,5654022662,1444,1444,1444,1444,75036
|
|
20241216,163400,5654022662,1444,1444,1444,1444,0
|
|
20241216,163300,5654022662,1444,1444,1444,1444,0
|
|
20241216,163200,5654022662,1444,1444,1444,1444,0
|
|
20241216,163100,5654022662,1444,1444,1444,1444,0
|
|
20241216,163000,5654022662,1444,1444,1444,1444,0
|
|
20241216,162900,5654022662,1444,1444,1444,1444,0
|
|
20241216,162800,5654022662,1444,1444,1444,1444,0
|
|
20241216,162700,5654022662,1444,1444,1444,1444,0
|
|
20241216,162600,5654022662,1444,1444,1444,1444,0
|
|
20241216,162500,5654022662,1444,1444,1444,1444,0
|
|
20241216,162400,5654022662,1444,1444,1444,1444,0
|
|
20241216,162300,5654022662,1444,1444,1444,1444,0
|
|
20241216,162200,5654022662,1444,1444,1444,1444,0
|
|
20241216,162100,5654022662,1444,1444,1444,1444,0
|
|
20241216,162000,5654022662,1444,1444,1444,1444,0
|
|
20241216,161900,5654022662,1444,1444,1444,1444,0
|
|
20241216,161800,5654022662,1444,1444,1444,1444,0
|
|
20241216,161700,5654022662,1444,1444,1444,1444,0
|
|
20241216,161600,5654022662,1444,1444,1444,1444,0
|
|
20241216,161500,5654022662,1444,1444,1444,1444,0
|
|
20241216,161400,5654022662,1444,1444,1444,1444,0
|
|
20241216,161300,5654022662,1444,1444,1444,1444,0
|
|
20241216,161200,5654022662,1444,1444,1444,1444,0
|
|
20241216,161100,5654022662,1444,1444,1444,1444,0
|
|
20241216,161000,5654022662,1444,1444,1444,1444,0
|
|
20241216,160900,5654022662,1444,1444,1444,1444,0
|
|
20241216,160800,5654022662,1444,1444,1444,1444,0
|
|
20241216,160700,5654022662,1444,1444,1444,1444,0
|
|
20241216,160600,5654022662,1444,1444,1444,1444,0
|
|
20241216,160500,5654022662,1444,1444,1444,1444,75036
|
|
20241216,160400,5654022662,1444,1444,1444,1444,0
|
|
20241216,160300,5654022662,1444,1444,1444,1444,0
|
|
20241216,160200,5654022662,1444,1444,1444,1444,0
|
|
20241216,160100,5654022662,1444,1444,1444,1444,0
|
|
20241216,160000,5654022662,1444,1444,1444,1444,0
|
|
20241216,155900,5654022662,1444,1444,1444,1444,0
|
|
20241216,155800,5654022662,1444,1444,1444,1444,0
|
|
20241216,155700,5654022662,1444,1444,1444,1444,0
|
|
20241216,155600,5654022662,1444,1444,1444,1444,0
|
|
20241216,155500,5654022662,1444,1444,1444,1444,0
|
|
20241216,155400,5654022662,1444,1444,1444,1444,0
|
|
20241216,155300,5654022662,1444,1444,1444,1444,0
|
|
20241216,155200,5654022662,1444,1444,1444,1444,0
|
|
20241216,155100,5654022662,1444,1444,1444,1444,0
|
|
20241216,155000,5654022662,1444,1444,1444,1444,0
|
|
20241216,154900,5654022662,1444,1444,1444,1444,0
|
|
20241216,154800,5654022662,1444,1444,1444,1444,0
|
|
20241216,154700,5654022662,1444,1444,1444,1444,0
|
|
20241216,154600,5654022662,1444,1444,1444,1444,0
|
|
20241216,154500,5654022662,1444,1444,1444,1444,0
|
|
20241216,154400,5654022662,1444,1444,1444,1444,0
|
|
20241216,154300,5654022662,1444,1444,1444,1444,0
|
|
20241216,154200,5654022662,1444,1444,1444,1444,0
|
|
20241216,154100,5654022662,1444,1444,1444,1444,0
|
|
20241216,154000,5654022662,1444,1444,1444,1444,0
|
|
20241216,153900,5654022662,1444,1444,1444,1444,0
|
|
20241216,153800,5654022662,1444,1444,1444,1444,0
|
|
20241216,153700,5654022662,1444,1444,1444,1444,0
|
|
20241216,153600,5654022662,1444,1444,1444,1444,0
|
|
20241216,153500,5654022662,1444,1444,1444,1444,75036
|
|
20241216,153400,5654022662,1444,1444,1444,1444,0
|
|
20241216,153300,5654022662,1444,1444,1444,1444,0
|
|
20241216,153200,5654022662,1444,1444,1444,1444,0
|
|
20241216,153100,5654022662,1444,1444,1444,1444,0
|
|
20241216,153000,5654022662,1444,1444,1444,1444,75036
|
|
20241216,152900,5545670678,1456,1456,1456,1456,0
|
|
20241216,152800,5545670678,1456,1456,1456,1456,0
|
|
20241216,152700,5545670678,1456,1456,1456,1456,0
|
|
20241216,152600,5545670678,1456,1456,1456,1456,0
|
|
20241216,152500,5545670678,1456,1456,1456,1456,0
|
|
20241216,152400,5545670678,1456,1456,1456,1456,0
|
|
20241216,152300,5545670678,1456,1456,1456,1456,0
|
|
20241216,152200,5545670678,1456,1456,1456,1456,0
|
|
20241216,152100,5545670678,1456,1456,1456,1456,0
|
|
20241216,152000,5545670678,1456,1456,1456,1456,0
|
|
20241216,151900,5545670678,1456,1457,1457,1446,7414
|
|
20241216,151800,5534909983,1459,1455,1460,1453,10052
|
|
20241216,151700,5520256922,1455,1442,1455,1442,9969
|
|
20241216,151600,5505828495,1442,1439,1442,1439,3309
|
|
20241216,151500,5501062752,1439,1438,1440,1437,9816
|
|
20241216,151400,5486935915,1438,1438,1439,1436,932
|
|
20241216,151300,5485596594,1438,1437,1438,1435,4204
|
|
20241216,151200,5479560776,1436,1436,1438,1436,5537
|
|
20241216,151100,5471602578,1437,1433,1437,1433,713
|
|
20241216,151000,5470580204,1433,1432,1433,1430,3515
|
|
20241216,150900,5465549648,1432,1432,1433,1431,2371
|
|
20241216,150800,5462154229,1432,1431,1433,1431,1637
|
|
20241216,150700,5459809774,1432,1429,1432,1429,862
|
|
20241216,150600,5458577467,1428,1431,1432,1428,4346
|
|
20241216,150500,5452362254,1431,1431,1432,1428,2738
|
|
20241216,150400,5448445898,1431,1431,1431,1430,612
|
|
20241216,150300,5447570239,1431,1430,1431,1424,3362
|
|
20241216,150200,5442772150,1431,1432,1432,1424,2604
|
|
20241216,150100,5439046234,1432,1422,1432,1421,8967
|
|
20241216,150000,5426244909,1422,1418,1423,1418,3887
|
|
20241216,145900,5420724909,1418,1414,1418,1414,2669
|
|
20241216,145800,5416940847,1418,1414,1419,1413,2523
|
|
20241216,145700,5413374956,1419,1413,1419,1411,9584
|
|
20241216,145600,5399830304,1413,1413,1414,1412,5979
|
|
20241216,145500,5391382207,1413,1417,1422,1413,1580
|
|
20241216,145400,5389143082,1417,1417,1423,1417,1650
|
|
20241216,145300,5386802973,1417,1414,1418,1411,14274
|
|
20241216,145200,5366654074,1414,1418,1418,1414,661
|
|
20241216,145100,5365718820,1418,1415,1420,1413,6314
|
|
20241216,145000,5356791074,1414,1421,1421,1414,15642
|
|
20241216,144900,5334621983,1420,1418,1420,1418,2229
|
|
20241216,144800,5331459309,1418,1420,1420,1414,4124
|
|
20241216,144700,5325610153,1415,1417,1420,1415,9593
|
|
20241216,144600,5312033626,1417,1417,1422,1415,6139
|
|
20241216,144500,5303338354,1416,1427,1427,1412,17715
|
|
20241216,144400,5278181987,1427,1431,1432,1426,27205
|
|
20241216,144300,5239316541,1432,1434,1435,1430,8429
|
|
20241216,144200,5227246807,1435,1438,1438,1435,5863
|
|
20241216,144100,5218831983,1439,1439,1439,1438,281
|
|
20241216,144000,5218427786,1439,1439,1440,1439,277
|
|
20241216,143900,5218029112,1439,1436,1441,1436,7231
|
|
20241216,143800,5207623671,1436,1437,1437,1435,14300
|
|
20241216,143700,5187099416,1437,1439,1440,1437,4439
|
|
20241216,143600,5180714273,1439,1438,1440,1437,2844
|
|
20241216,143500,5176626301,1438,1440,1440,1438,745
|
|
20241216,143400,5175554740,1440,1439,1440,1439,501
|
|
20241216,143300,5174833701,1440,1438,1440,1438,466
|
|
20241216,143200,5174163579,1441,1441,1442,1437,685
|
|
20241216,143100,5173177686,1442,1437,1443,1436,1980
|
|
20241216,143000,5170327950,1438,1437,1438,1436,903
|
|
20241216,142900,5169030965,1440,1439,1440,1439,174
|
|
20241216,142800,5168780578,1440,1438,1440,1438,12
|
|
20241216,142700,5168763309,1437,1437,1438,1436,1952
|
|
20241216,142600,5165958439,1437,1437,1438,1436,3161
|
|
20241216,142500,5161417713,1437,1438,1440,1437,5135
|
|
20241216,142400,5154037820,1440,1440,1440,1438,1838
|
|
20241216,142300,5151392443,1440,1440,1441,1439,6071
|
|
20241216,142200,5142644819,1442,1438,1442,1438,906
|
|
20241216,142100,5141340190,1438,1441,1442,1438,120
|
|
20241216,142000,5141167352,1442,1442,1442,1437,3231
|
|
20241216,141900,5136523406,1440,1435,1440,1435,7482
|
|
20241216,141800,5125760447,1435,1436,1436,1435,10977
|
|
20241216,141700,5110007626,1436,1437,1437,1436,4524
|
|
20241216,141600,5103510625,1436,1441,1441,1436,18787
|
|
20241216,141500,5076461657,1441,1443,1444,1441,10919
|
|
20241216,141400,5060714801,1444,1446,1446,1444,344
|
|
20241216,141300,5060217816,1445,1446,1446,1445,320
|
|
20241216,141200,5059755098,1446,1446,1446,1446,727
|
|
20241216,141100,5058703856,1446,1450,1451,1445,4125
|
|
20241216,141000,5052739694,1452,1450,1452,1447,10398
|
|
20241216,140900,5037661118,1452,1450,1452,1450,757
|
|
20241216,140800,5036562565,1450,1449,1450,1447,648
|
|
20241216,140700,5035623612,1447,1449,1450,1446,551
|
|
20241216,140600,5034825918,1448,1450,1451,1448,527
|
|
20241216,140500,5034062354,1451,1450,1451,1449,1610
|
|
20241216,140400,5031727950,1451,1451,1451,1451,2829
|
|
20241216,140300,5027623071,1457,1445,1457,1445,6231
|
|
20241216,140200,5018603743,1444,1444,1445,1444,4374
|
|
20241216,140100,5012285530,1444,1444,1444,1443,55
|
|
20241216,140000,5012206163,1443,1445,1445,1443,727
|
|
20241216,135900,5011157095,1443,1446,1446,1443,30
|
|
20241216,135800,5011113766,1442,1446,1446,1442,4659
|
|
20241216,135700,5004385125,1446,1446,1447,1446,439
|
|
20241216,135600,5003750286,1446,1447,1448,1445,2973
|
|
20241216,135500,4999451118,1447,1445,1448,1445,765
|
|
20241216,135400,4998344871,1445,1440,1445,1440,2096
|
|
20241216,135300,4995326576,1441,1441,1441,1440,7200
|
|
20241216,135200,4984955743,1441,1448,1449,1441,7856
|
|
20241216,135100,4973620044,1445,1447,1447,1445,708
|
|
20241216,135000,4972596372,1448,1444,1448,1443,1525
|
|
20241216,134900,4970388562,1446,1446,1446,1439,22628
|
|
20241216,134800,4937743054,1446,1457,1459,1445,55008
|
|
20241216,134700,4857991928,1456,1456,1457,1454,3927
|
|
20241216,134600,4852273218,1456,1454,1456,1454,3582
|
|
20241216,134500,4847058901,1454,1456,1456,1453,4073
|
|
20241216,134400,4841137009,1456,1463,1463,1456,21431
|
|
20241216,134300,4809866998,1464,1464,1464,1461,1016
|
|
20241216,134200,4808381386,1463,1464,1464,1463,90
|
|
20241216,134100,4808249647,1464,1463,1465,1463,10245
|
|
20241216,134000,4793250874,1466,1464,1466,1461,5819
|
|
20241216,133900,4784742724,1465,1466,1466,1465,1228
|
|
20241216,133800,4782943159,1466,1465,1467,1465,2209
|
|
20241216,133700,4779703737,1465,1461,1465,1461,873
|
|
20241216,133600,4778425779,1460,1461,1461,1460,519
|
|
20241216,133500,4777668037,1460,1461,1461,1460,1808
|
|
20241216,133400,4775027654,1462,1463,1463,1462,741
|
|
20241216,133300,4773943971,1463,1462,1464,1461,11238
|
|
20241216,133200,4757517924,1461,1459,1462,1458,2440
|
|
20241216,133100,4753956564,1458,1459,1459,1456,1279
|
|
20241216,133000,4752093639,1459,1459,1460,1456,3039
|
|
20241216,132900,4747659752,1456,1456,1456,1456,6
|
|
20241216,132800,4747651016,1456,1458,1459,1456,1527
|
|
20241216,132700,4745423143,1458,1456,1459,1453,12252
|
|
20241216,132600,4727594927,1456,1456,1456,1455,1181
|
|
20241216,132500,4725875476,1456,1456,1456,1456,1714
|
|
20241216,132400,4723379892,1456,1456,1456,1455,4273
|
|
20241216,132300,4717162469,1460,1460,1460,1460,5
|
|
20241216,132200,4717155169,1460,1460,1460,1456,999
|
|
20241216,132100,4715700613,1460,1460,1460,1457,5353
|
|
20241216,132000,4707898032,1459,1460,1460,1457,4441
|
|
20241216,131900,4701420972,1460,1462,1463,1460,388
|
|
20241216,131800,4700854120,1463,1464,1464,1459,1055
|
|
20241216,131700,4699313996,1465,1462,1465,1462,83
|
|
20241216,131600,4699192437,1462,1467,1467,1458,3067
|
|
20241216,131500,4694715741,1460,1463,1471,1460,2955
|
|
20241216,131400,4690389538,1464,1463,1464,1463,436
|
|
20241216,131300,4689751475,1463,1462,1463,1455,11304
|
|
20241216,131200,4673277859,1458,1460,1463,1457,7908
|
|
20241216,131100,4661735623,1460,1455,1460,1453,30992
|
|
20241216,131000,4616643236,1455,1454,1455,1453,10617
|
|
20241216,130900,4601196231,1454,1454,1455,1453,5546
|
|
20241216,130800,4593135704,1454,1457,1458,1453,28717
|
|
20241216,130700,4551327190,1457,1459,1459,1456,18752
|
|
20241216,130600,4524002639,1458,1464,1464,1458,22721
|
|
20241216,130500,4490827076,1465,1468,1469,1461,12740
|
|
20241216,130400,4472176783,1468,1467,1468,1467,4171
|
|
20241216,130300,4466053787,1468,1474,1474,1467,20764
|
|
20241216,130200,4435552938,1472,1477,1477,1472,9525
|
|
20241216,130100,4421522658,1474,1476,1476,1474,11934
|
|
20241216,130000,4403909934,1476,1480,1480,1476,24608
|
|
20241216,125900,4367548310,1482,1481,1482,1480,2002
|
|
20241216,125800,4364583962,1482,1485,1485,1482,1533
|
|
20241216,125700,4362311541,1485,1483,1485,1482,608
|
|
20241216,125600,4361410213,1485,1483,1485,1483,4014
|
|
20241216,125500,4355457397,1483,1485,1485,1483,361
|
|
20241216,125400,4354921314,1485,1484,1485,1481,3545
|
|
20241216,125300,4349664473,1481,1488,1490,1481,1469
|
|
20241216,125200,4347486574,1489,1482,1489,1481,740
|
|
20241216,125100,4346390596,1491,1491,1493,1481,1047
|
|
20241216,125000,4344833894,1493,1484,1493,1481,9623
|
|
20241216,124900,4330501292,1489,1488,1490,1488,898
|
|
20241216,124800,4329164179,1489,1490,1490,1489,4
|
|
20241216,124700,4329158221,1490,1482,1490,1480,1676
|
|
20241216,124600,4326667104,1481,1478,1481,1478,9533
|
|
20241216,124500,4312566109,1478,1481,1481,1478,4153
|
|
20241216,124400,4306424256,1481,1482,1484,1481,4996
|
|
20241216,124300,4299024627,1482,1485,1488,1482,11842
|
|
20241216,124200,4281456520,1486,1488,1488,1486,6583
|
|
20241216,124100,4271670103,1492,1491,1493,1487,11038
|
|
20241216,124000,4255232261,1494,1493,1495,1490,10275
|
|
20241216,123900,4239906984,1495,1495,1495,1495,588
|
|
20241216,123800,4239027924,1495,1496,1497,1493,6418
|
|
20241216,123700,4229439831,1496,1496,1496,1492,4087
|
|
20241216,123600,4223331912,1496,1497,1498,1496,8831
|
|
20241216,123500,4210116510,1498,1497,1499,1497,920
|
|
20241216,123400,4208738817,1497,1499,1499,1497,3053
|
|
20241216,123300,4204167560,1497,1497,1499,1497,175
|
|
20241216,123200,4203905583,1497,1497,1497,1497,1
|
|
20241216,123100,4203904086,1499,1498,1499,1497,2380
|
|
20241216,123000,4200339268,1498,1497,1498,1497,889
|
|
20241216,122900,4199008422,1499,1499,1499,1497,3002
|
|
20241216,122800,4194512492,1499,1498,1500,1498,2069
|
|
20241216,122700,4191411268,1497,1497,1497,1497,1367
|
|
20241216,122600,4189364869,1497,1499,1499,1497,288
|
|
20241216,122500,4188933159,1500,1500,1502,1499,816
|
|
20241216,122400,4187708654,1499,1497,1500,1497,1091
|
|
20241216,122300,4186074969,1497,1498,1499,1497,722
|
|
20241216,122200,4184993420,1499,1499,1499,1498,406
|
|
20241216,122100,4184385229,1498,1501,1501,1498,168
|
|
20241216,122000,4184133499,1501,1496,1502,1496,78
|
|
20241216,121900,4184016562,1496,1497,1498,1496,1277
|
|
20241216,121800,4182103944,1498,1495,1498,1495,2046
|
|
20241216,121700,4179045168,1498,1498,1498,1498,30
|
|
20241216,121600,4179000228,1498,1495,1498,1494,665
|
|
20241216,121500,4178006241,1495,1494,1495,1493,4028
|
|
20241216,121400,4171989877,1495,1495,1495,1493,1258
|
|
20241216,121300,4170110619,1495,1498,1498,1494,1317
|
|
20241216,121200,4168141604,1496,1498,1498,1496,214
|
|
20241216,121100,4167821136,1498,1498,1499,1498,20
|
|
20241216,121000,4167791168,1499,1501,1501,1498,1137
|
|
20241216,120900,4166086727,1500,1499,1500,1499,1308
|
|
20241216,120800,4164124730,1498,1496,1498,1496,552
|
|
20241216,120700,4163298677,1496,1496,1496,1495,2226
|
|
20241216,120600,4159968906,1495,1496,1496,1495,249
|
|
20241216,120500,4159596426,1498,1500,1500,1498,632
|
|
20241216,120400,4158648522,1500,1497,1500,1497,788
|
|
20241216,120300,4157468829,1497,1496,1497,1493,3205
|
|
20241216,120200,4152675856,1493,1495,1495,1493,2122
|
|
20241216,120100,4149506264,1496,1494,1496,1493,41
|
|
20241216,120000,4149445025,1496,1496,1497,1493,2063
|
|
20241216,115900,4146363285,1497,1498,1498,1494,1152
|
|
20241216,115800,4144640633,1498,1498,1498,1497,141
|
|
20241216,115700,4144429434,1498,1499,1499,1498,711
|
|
20241216,115600,4143363749,1499,1497,1500,1497,631
|
|
20241216,115500,4142418456,1498,1498,1499,1494,1195
|
|
20241216,115400,4140630996,1498,1498,1500,1498,317
|
|
20241216,115300,4140155785,1499,1494,1499,1494,2511
|
|
20241216,115200,4136404176,1494,1492,1494,1491,2005
|
|
20241216,115100,4133414606,1494,1492,1495,1490,9482
|
|
20241216,115000,4119261942,1493,1493,1493,1493,0
|
|
20241216,114900,4119261942,1493,1493,1493,1493,2
|
|
20241216,114800,4119258956,1493,1492,1493,1492,700
|
|
20241216,114700,4118214199,1493,1488,1493,1487,3084
|
|
20241216,114600,4113627824,1494,1494,1494,1488,632
|
|
20241216,114500,4112685584,1494,1494,1495,1488,3177
|
|
20241216,114400,4107956210,1495,1493,1495,1488,13655
|
|
20241216,114300,4087597604,1499,1495,1499,1494,2192
|
|
20241216,114200,4084321444,1500,1500,1500,1499,412
|
|
20241216,114100,4083703842,1500,1495,1500,1493,660
|
|
20241216,114000,4082717058,1502,1502,1502,1502,2
|
|
20241216,113900,4082714054,1502,1502,1502,1502,0
|
|
20241216,113800,4082714054,1502,1500,1502,1495,4129
|
|
20241216,113700,4076538949,1502,1503,1503,1502,111
|
|
20241216,113600,4076372200,1503,1502,1504,1502,1357
|
|
20241216,113500,4074332300,1503,1500,1503,1500,1002
|
|
20241216,113400,4072826727,1501,1497,1501,1495,1001
|
|
20241216,113300,4071326781,1503,1500,1503,1500,12338
|
|
20241216,113200,4052819374,1498,1502,1502,1498,9588
|
|
20241216,113100,4038438968,1502,1503,1504,1502,1658
|
|
20241216,113000,4035948155,1507,1503,1507,1503,500
|
|
20241216,112900,4035195983,1503,1503,1504,1500,2085
|
|
20241216,112800,4032065119,1503,1503,1503,1499,3335
|
|
20241216,112700,4027060614,1503,1499,1505,1499,7328
|
|
20241216,112600,4016059914,1499,1491,1499,1491,12846
|
|
20241216,112500,3996838945,1495,1491,1495,1491,53
|
|
20241216,112400,3996759714,1495,1490,1495,1490,678
|
|
20241216,112300,3995746354,1495,1495,1495,1490,2496
|
|
20241216,112200,3992017747,1495,1489,1495,1489,4877
|
|
20241216,112100,3984746469,1489,1489,1490,1488,1563
|
|
20241216,112000,3982419449,1490,1490,1491,1489,4628
|
|
20241216,111900,3975525465,1491,1494,1494,1490,329
|
|
20241216,111800,3975034628,1495,1494,1495,1494,1010
|
|
20241216,111700,3973525483,1495,1491,1495,1490,6632
|
|
20241216,111600,3963641738,1491,1496,1496,1491,3572
|
|
20241216,111500,3958311455,1496,1493,1496,1492,940
|
|
20241216,111400,3956905636,1496,1496,1496,1494,578
|
|
20241216,111300,3956041060,1496,1497,1497,1491,2356
|
|
20241216,111200,3952527518,1494,1496,1497,1491,2563
|
|
20241216,111100,3948702097,1497,1496,1497,1496,76
|
|
20241216,111000,3948588385,1496,1498,1499,1496,1270
|
|
20241216,110900,3946687648,1499,1498,1499,1498,1176
|
|
20241216,110800,3944925998,1499,1498,1499,1492,6416
|
|
20241216,110700,3935309932,1499,1493,1499,1491,7449
|
|
20241216,110600,3924186880,1493,1497,1497,1493,5585
|
|
20241216,110500,3915845192,1498,1498,1498,1497,865
|
|
20241216,110400,3914549434,1498,1491,1500,1491,24689
|
|
20241216,110300,3877632859,1491,1492,1492,1491,24
|
|
20241216,110200,3877597054,1492,1494,1495,1485,6159
|
|
20241216,110100,3868414627,1494,1489,1498,1487,5261
|
|
20241216,110000,3860579298,1486,1493,1493,1486,730
|
|
20241216,105900,3859492263,1499,1486,1502,1484,14097
|
|
20241216,105800,3838416324,1493,1484,1500,1483,8968
|
|
20241216,105700,3825044766,1489,1493,1493,1484,19436
|
|
20241216,105600,3796175705,1493,1493,1493,1493,9
|
|
20241216,105500,3796162268,1494,1487,1494,1486,5658
|
|
20241216,105400,3787747710,1486,1490,1491,1486,1998
|
|
20241216,105300,3784770337,1484,1498,1498,1482,13983
|
|
20241216,105200,3763965998,1494,1499,1499,1494,4977
|
|
20241216,105100,3756523561,1499,1494,1499,1494,3540
|
|
20241216,105000,3751231159,1495,1495,1495,1491,2009
|
|
20241216,104900,3748230729,1494,1505,1508,1490,30522
|
|
20241216,104800,3702448455,1506,1511,1514,1506,9957
|
|
20241216,104700,3687433910,1514,1513,1515,1511,1575
|
|
20241216,104600,3685053133,1513,1513,1513,1513,24
|
|
20241216,104500,3685016821,1515,1515,1515,1512,1727
|
|
20241216,104400,3682402141,1515,1517,1517,1514,20377
|
|
20241216,104300,3651530390,1517,1516,1522,1516,252
|
|
20241216,104200,3651148102,1515,1515,1523,1515,5582
|
|
20241216,104100,3642689704,1523,1523,1524,1517,5441
|
|
20241216,104000,3634435335,1524,1519,1524,1514,12457
|
|
20241216,103900,3615483891,1520,1520,1523,1519,10806
|
|
20241216,103800,3599033389,1519,1518,1520,1515,5410
|
|
20241216,103700,3590820024,1518,1512,1518,1512,1838
|
|
20241216,103600,3588036357,1514,1514,1514,1512,1294
|
|
20241216,103500,3586077852,1514,1515,1515,1509,2498
|
|
20241216,103400,3582304920,1511,1512,1512,1511,80
|
|
20241216,103300,3582184030,1515,1513,1515,1511,3082
|
|
20241216,103200,3577526360,1515,1512,1515,1512,566
|
|
20241216,103100,3576670022,1510,1513,1513,1510,12070
|
|
20241216,103000,3558430853,1512,1516,1516,1512,3933
|
|
20241216,102900,3552479864,1513,1517,1517,1513,2100
|
|
20241216,102800,3549301974,1514,1517,1517,1514,646
|
|
20241216,102700,3548323893,1514,1515,1518,1514,3300
|
|
20241216,102600,3543323927,1515,1515,1520,1515,1948
|
|
20241216,102500,3540372542,1521,1521,1521,1514,321
|
|
20241216,102400,3539885708,1522,1517,1522,1512,6160
|
|
20241216,102300,3530556476,1513,1519,1519,1513,4933
|
|
20241216,102200,3523084652,1521,1525,1525,1521,2742
|
|
20241216,102100,3518905316,1529,1529,1529,1515,8873
|
|
20241216,102000,3505412775,1530,1527,1532,1526,6010
|
|
20241216,101900,3496230413,1525,1519,1525,1518,8182
|
|
20241216,101800,3483784522,1519,1517,1520,1517,785
|
|
20241216,101700,3482592669,1517,1515,1518,1515,3073
|
|
20241216,101600,3477936003,1515,1515,1519,1515,1176
|
|
20241216,101500,3476154313,1515,1521,1524,1515,1602
|
|
20241216,101400,3473720877,1521,1516,1522,1516,848
|
|
20241216,101300,3472432519,1520,1519,1521,1514,3494
|
|
20241216,101200,3467132223,1520,1521,1523,1515,1698
|
|
20241216,101100,3464552297,1516,1525,1525,1515,20786
|
|
20241216,101000,3432966195,1525,1530,1530,1525,6430
|
|
20241216,100900,3423150931,1534,1531,1535,1527,16902
|
|
20241216,100800,3397302961,1531,1538,1540,1531,8422
|
|
20241216,100700,3384375641,1538,1539,1540,1535,7797
|
|
20241216,100600,3372385455,1537,1536,1539,1536,7958
|
|
20241216,100500,3360149239,1539,1540,1544,1535,32067
|
|
20241216,100400,3310772996,1539,1539,1555,1538,32509
|
|
20241216,100300,3260536207,1539,1535,1539,1535,11195
|
|
20241216,100200,3243337140,1535,1532,1536,1531,4834
|
|
20241216,100100,3235923227,1537,1529,1544,1526,22896
|
|
20241216,100000,3200784160,1528,1524,1529,1521,8063
|
|
20241216,095900,3188491178,1527,1525,1527,1522,5133
|
|
20241216,095800,3180666840,1526,1518,1527,1518,4772
|
|
20241216,095700,3173392561,1523,1525,1527,1516,19323
|
|
20241216,095600,3143952571,1525,1525,1535,1524,48069
|
|
20241216,095500,3070434581,1524,1508,1526,1505,32101
|
|
20241216,095400,3021855256,1509,1507,1510,1506,5336
|
|
20241216,095300,3013811868,1509,1510,1510,1506,1976
|
|
20241216,095200,3010831784,1511,1513,1515,1502,19095
|
|
20241216,095100,2982042113,1508,1513,1514,1508,21243
|
|
20241216,095000,2949956951,1513,1503,1523,1502,39081
|
|
20241216,094900,2890919872,1503,1493,1510,1486,57989
|
|
20241216,094800,2803843889,1493,1477,1493,1476,29413
|
|
20241216,094700,2760153185,1476,1473,1476,1473,16590
|
|
20241216,094600,2735689135,1473,1466,1474,1466,7438
|
|
20241216,094500,2724746145,1466,1468,1468,1466,6695
|
|
20241216,094400,2714925156,1468,1468,1468,1466,5599
|
|
20241216,094300,2706714105,1469,1467,1469,1466,5750
|
|
20241216,094200,2698276984,1469,1470,1471,1466,23770
|
|
20241216,094100,2663368123,1470,1470,1470,1468,2577
|
|
20241216,094000,2659580233,1470,1467,1471,1467,5482
|
|
20241216,093900,2651526308,1467,1465,1471,1464,22933
|
|
20241216,093800,2617939436,1465,1461,1472,1461,9343
|
|
20241216,093700,2604244861,1464,1462,1464,1461,15412
|
|
20241216,093600,2581709756,1462,1462,1463,1461,14885
|
|
20241216,093500,2559944242,1463,1464,1465,1462,10825
|
|
20241216,093400,2544109576,1463,1465,1465,1462,14850
|
|
20241216,093300,2522384036,1465,1465,1466,1462,11603
|
|
20241216,093200,2505388448,1465,1466,1466,1464,9988
|
|
20241216,093100,2490757267,1465,1464,1468,1462,8136
|
|
20241216,093000,2478840500,1464,1465,1465,1462,3774
|
|
20241216,092900,2473317259,1465,1461,1469,1460,17202
|
|
20241216,092800,2448131184,1460,1470,1470,1460,68950
|
|
20241216,092700,2347166815,1468,1473,1473,1468,15162
|
|
20241216,092600,2324875705,1472,1471,1473,1470,18181
|
|
20241216,092500,2298115695,1473,1470,1474,1470,4906
|
|
20241216,092400,2290896266,1473,1477,1478,1470,8881
|
|
20241216,092300,2277817002,1475,1469,1478,1469,14522
|
|
20241216,092200,2256437263,1469,1468,1470,1468,6280
|
|
20241216,092100,2247208706,1469,1471,1471,1465,2951
|
|
20241216,092000,2242881536,1471,1469,1474,1461,25168
|
|
20241216,091900,2205994738,1470,1466,1470,1466,12834
|
|
20241216,091800,2187141492,1465,1463,1465,1462,35003
|
|
20241216,091700,2135928884,1462,1462,1462,1462,0
|
|
20241216,091600,2135928884,1462,1465,1466,1462,17985
|
|
20241216,091500,2109621876,1465,1469,1470,1463,41144
|
|
20241216,091400,2049315976,1467,1467,1472,1464,28375
|
|
20241216,091300,2007712630,1471,1471,1475,1466,33542
|
|
20241216,091200,1958442729,1468,1478,1480,1468,33838
|
|
20241216,091100,1908567263,1480,1478,1483,1471,43875
|
|
20241216,091000,1843706739,1480,1468,1480,1466,24179
|
|
20241216,090900,1807997432,1468,1471,1477,1463,62030
|
|
20241216,090800,1716952253,1477,1484,1484,1469,40814
|
|
20241216,090700,1656790490,1484,1465,1492,1462,99416
|
|
20241216,090600,1510464858,1465,1492,1492,1462,118925
|
|
20241216,090500,1334937270,1483,1492,1496,1477,126947
|
|
20241216,090400,1146536953,1481,1535,1547,1480,168597
|
|
20241216,090300,890765140,1536,1545,1557,1531,144235
|
|
20241216,090200,668639872,1550,1585,1585,1536,121129
|
|
20241216,090100,479104504,1584,1601,1606,1584,90072
|
|
20241216,090000,335344835,1600,1624,1625,1600,170072
|