608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,190500,1209094719,1310,1310,1310,1310,18336
|
|
20241219,190400,1209094719,1310,1310,1310,1310,0
|
|
20241219,190300,1209094719,1310,1310,1310,1310,0
|
|
20241219,190200,1209094719,1310,1310,1310,1310,0
|
|
20241219,190100,1209094719,1310,1310,1310,1310,0
|
|
20241219,190000,1209094719,1310,1310,1310,1310,0
|
|
20241219,185900,1209094719,1310,1310,1310,1310,0
|
|
20241219,185800,1209094719,1310,1310,1310,1310,0
|
|
20241219,185700,1209094719,1310,1310,1310,1310,0
|
|
20241219,185600,1209094719,1310,1310,1310,1310,0
|
|
20241219,185500,1209094719,1310,1310,1310,1310,0
|
|
20241219,185400,1209094719,1310,1310,1310,1310,0
|
|
20241219,185300,1209094719,1310,1310,1310,1310,0
|
|
20241219,185200,1209094719,1310,1310,1310,1310,0
|
|
20241219,185100,1209094719,1310,1310,1310,1310,0
|
|
20241219,185000,1209094719,1310,1310,1310,1310,0
|
|
20241219,184900,1209094719,1310,1310,1310,1310,0
|
|
20241219,184800,1209094719,1310,1310,1310,1310,0
|
|
20241219,184700,1209094719,1310,1310,1310,1310,0
|
|
20241219,184600,1209094719,1310,1310,1310,1310,0
|
|
20241219,184500,1209094719,1310,1310,1310,1310,0
|
|
20241219,184400,1209094719,1310,1310,1310,1310,0
|
|
20241219,184300,1209094719,1310,1310,1310,1310,0
|
|
20241219,184200,1209094719,1310,1310,1310,1310,0
|
|
20241219,184100,1209094719,1310,1310,1310,1310,0
|
|
20241219,184000,1209094719,1310,1310,1310,1310,0
|
|
20241219,183900,1209094719,1310,1310,1310,1310,0
|
|
20241219,183800,1209094719,1310,1310,1310,1310,0
|
|
20241219,183700,1209094719,1310,1310,1310,1310,0
|
|
20241219,183600,1209094719,1310,1310,1310,1310,0
|
|
20241219,183500,1209094719,1310,1310,1310,1310,18336
|
|
20241219,183400,1209094719,1310,1310,1310,1310,0
|
|
20241219,183300,1209094719,1310,1310,1310,1310,0
|
|
20241219,183200,1209094719,1310,1310,1310,1310,0
|
|
20241219,183100,1209094719,1310,1310,1310,1310,0
|
|
20241219,183000,1209094719,1310,1310,1310,1310,0
|
|
20241219,182900,1209094719,1310,1310,1310,1310,0
|
|
20241219,182800,1209094719,1310,1310,1310,1310,0
|
|
20241219,182700,1209094719,1310,1310,1310,1310,0
|
|
20241219,182600,1209094719,1310,1310,1310,1310,0
|
|
20241219,182500,1209094719,1310,1310,1310,1310,0
|
|
20241219,182400,1209094719,1310,1310,1310,1310,0
|
|
20241219,182300,1209094719,1310,1310,1310,1310,0
|
|
20241219,182200,1209094719,1310,1310,1310,1310,0
|
|
20241219,182100,1209094719,1310,1310,1310,1310,0
|
|
20241219,182000,1209094719,1310,1310,1310,1310,0
|
|
20241219,181900,1209094719,1310,1310,1310,1310,0
|
|
20241219,181800,1209094719,1310,1310,1310,1310,0
|
|
20241219,181700,1209094719,1310,1310,1310,1310,0
|
|
20241219,181600,1209094719,1310,1310,1310,1310,0
|
|
20241219,181500,1209094719,1310,1310,1310,1310,0
|
|
20241219,181400,1209094719,1310,1310,1310,1310,0
|
|
20241219,181300,1209094719,1310,1310,1310,1310,0
|
|
20241219,181200,1209094719,1310,1310,1310,1310,0
|
|
20241219,181100,1209094719,1310,1310,1310,1310,0
|
|
20241219,181000,1209094719,1310,1310,1310,1310,0
|
|
20241219,180900,1209094719,1310,1310,1310,1310,0
|
|
20241219,180800,1209094719,1310,1310,1310,1310,0
|
|
20241219,180700,1209094719,1310,1310,1310,1310,0
|
|
20241219,180600,1209094719,1310,1310,1310,1310,0
|
|
20241219,180500,1209094719,1310,1310,1310,1310,18336
|
|
20241219,180400,1209094719,1310,1310,1310,1310,0
|
|
20241219,180300,1209094719,1310,1310,1310,1310,0
|
|
20241219,180200,1209094719,1310,1310,1310,1310,0
|
|
20241219,180100,1209094719,1310,1310,1310,1310,0
|
|
20241219,180000,1209094719,1310,1310,1310,1310,0
|
|
20241219,175900,1209094719,1310,1310,1310,1310,0
|
|
20241219,175800,1209094719,1310,1310,1310,1310,0
|
|
20241219,175700,1209094719,1310,1310,1310,1310,0
|
|
20241219,175600,1209094719,1310,1310,1310,1310,0
|
|
20241219,175500,1209094719,1310,1310,1310,1310,0
|
|
20241219,175400,1209094719,1310,1310,1310,1310,0
|
|
20241219,175300,1209094719,1310,1310,1310,1310,0
|
|
20241219,175200,1209094719,1310,1310,1310,1310,0
|
|
20241219,175100,1209094719,1310,1310,1310,1310,0
|
|
20241219,175000,1209094719,1310,1310,1310,1310,0
|
|
20241219,174900,1209094719,1310,1310,1310,1310,0
|
|
20241219,174800,1209094719,1310,1310,1310,1310,0
|
|
20241219,174700,1209094719,1310,1310,1310,1310,0
|
|
20241219,174600,1209094719,1310,1310,1310,1310,0
|
|
20241219,174500,1209094719,1310,1310,1310,1310,0
|
|
20241219,174400,1209094719,1310,1310,1310,1310,0
|
|
20241219,174300,1209094719,1310,1310,1310,1310,0
|
|
20241219,174200,1209094719,1310,1310,1310,1310,0
|
|
20241219,174100,1209094719,1310,1310,1310,1310,0
|
|
20241219,174000,1209094719,1310,1310,1310,1310,0
|
|
20241219,173900,1209094719,1310,1310,1310,1310,0
|
|
20241219,173800,1209094719,1310,1310,1310,1310,0
|
|
20241219,173700,1209094719,1310,1310,1310,1310,0
|
|
20241219,173600,1209094719,1310,1310,1310,1310,0
|
|
20241219,173500,1209094719,1310,1310,1310,1310,18336
|
|
20241219,173400,1209094719,1310,1310,1310,1310,0
|
|
20241219,173300,1209094719,1310,1310,1310,1310,0
|
|
20241219,173200,1209094719,1310,1310,1310,1310,0
|
|
20241219,173100,1209094719,1310,1310,1310,1310,0
|
|
20241219,173000,1209094719,1310,1310,1310,1310,0
|
|
20241219,172900,1209094719,1310,1310,1310,1310,0
|
|
20241219,172800,1209094719,1310,1310,1310,1310,0
|
|
20241219,172700,1209094719,1310,1310,1310,1310,0
|
|
20241219,172600,1209094719,1310,1310,1310,1310,0
|
|
20241219,172500,1209094719,1310,1310,1310,1310,0
|
|
20241219,172400,1209094719,1310,1310,1310,1310,0
|
|
20241219,172300,1209094719,1310,1310,1310,1310,0
|
|
20241219,172200,1209094719,1310,1310,1310,1310,0
|
|
20241219,172100,1209094719,1310,1310,1310,1310,0
|
|
20241219,172000,1209094719,1310,1310,1310,1310,0
|
|
20241219,171900,1209094719,1310,1310,1310,1310,0
|
|
20241219,171800,1209094719,1310,1310,1310,1310,0
|
|
20241219,171700,1209094719,1310,1310,1310,1310,0
|
|
20241219,171600,1209094719,1310,1310,1310,1310,0
|
|
20241219,171500,1209094719,1310,1310,1310,1310,0
|
|
20241219,171400,1209094719,1310,1310,1310,1310,0
|
|
20241219,171300,1209094719,1310,1310,1310,1310,0
|
|
20241219,171200,1209094719,1310,1310,1310,1310,0
|
|
20241219,171100,1209094719,1310,1310,1310,1310,0
|
|
20241219,171000,1209094719,1310,1310,1310,1310,0
|
|
20241219,170900,1209094719,1310,1310,1310,1310,0
|
|
20241219,170800,1209094719,1310,1310,1310,1310,0
|
|
20241219,170700,1209094719,1310,1310,1310,1310,0
|
|
20241219,170600,1209094719,1310,1310,1310,1310,0
|
|
20241219,170500,1209094719,1310,1310,1310,1310,18336
|
|
20241219,170400,1209094719,1310,1310,1310,1310,0
|
|
20241219,170300,1209094719,1310,1310,1310,1310,0
|
|
20241219,170200,1209094719,1310,1310,1310,1310,0
|
|
20241219,170100,1209094719,1310,1310,1310,1310,0
|
|
20241219,170000,1209094719,1310,1310,1310,1310,0
|
|
20241219,165900,1209094719,1310,1310,1310,1310,0
|
|
20241219,165800,1209094719,1310,1310,1310,1310,0
|
|
20241219,165700,1209094719,1310,1310,1310,1310,0
|
|
20241219,165600,1209094719,1310,1310,1310,1310,0
|
|
20241219,165500,1209094719,1310,1310,1310,1310,0
|
|
20241219,165400,1209094719,1310,1310,1310,1310,0
|
|
20241219,165300,1209094719,1310,1310,1310,1310,0
|
|
20241219,165200,1209094719,1310,1310,1310,1310,0
|
|
20241219,165100,1209094719,1310,1310,1310,1310,0
|
|
20241219,165000,1209094719,1310,1310,1310,1310,0
|
|
20241219,164900,1209094719,1310,1310,1310,1310,0
|
|
20241219,164800,1209094719,1310,1310,1310,1310,0
|
|
20241219,164700,1209094719,1310,1310,1310,1310,0
|
|
20241219,164600,1209094719,1310,1310,1310,1310,0
|
|
20241219,164500,1209094719,1310,1310,1310,1310,0
|
|
20241219,164400,1209094719,1310,1310,1310,1310,0
|
|
20241219,164300,1209094719,1310,1310,1310,1310,0
|
|
20241219,164200,1209094719,1310,1310,1310,1310,0
|
|
20241219,164100,1209094719,1310,1310,1310,1310,0
|
|
20241219,164000,1209094719,1310,1310,1310,1310,0
|
|
20241219,163900,1209094719,1310,1310,1310,1310,0
|
|
20241219,163800,1209094719,1310,1310,1310,1310,0
|
|
20241219,163700,1209094719,1310,1310,1310,1310,0
|
|
20241219,163600,1209094719,1310,1310,1310,1310,0
|
|
20241219,163500,1209094719,1310,1310,1310,1310,18336
|
|
20241219,163400,1209094719,1310,1310,1310,1310,0
|
|
20241219,163300,1209094719,1310,1310,1310,1310,0
|
|
20241219,163200,1209094719,1310,1310,1310,1310,0
|
|
20241219,163100,1209094719,1310,1310,1310,1310,0
|
|
20241219,163000,1209094719,1310,1310,1310,1310,0
|
|
20241219,162900,1209094719,1310,1310,1310,1310,0
|
|
20241219,162800,1209094719,1310,1310,1310,1310,0
|
|
20241219,162700,1209094719,1310,1310,1310,1310,0
|
|
20241219,162600,1209094719,1310,1310,1310,1310,0
|
|
20241219,162500,1209094719,1310,1310,1310,1310,0
|
|
20241219,162400,1209094719,1310,1310,1310,1310,0
|
|
20241219,162300,1209094719,1310,1310,1310,1310,0
|
|
20241219,162200,1209094719,1310,1310,1310,1310,0
|
|
20241219,162100,1209094719,1310,1310,1310,1310,0
|
|
20241219,162000,1209094719,1310,1310,1310,1310,0
|
|
20241219,161900,1209094719,1310,1310,1310,1310,0
|
|
20241219,161800,1209094719,1310,1310,1310,1310,0
|
|
20241219,161700,1209094719,1310,1310,1310,1310,0
|
|
20241219,161600,1209094719,1310,1310,1310,1310,0
|
|
20241219,161500,1209094719,1310,1310,1310,1310,0
|
|
20241219,161400,1209094719,1310,1310,1310,1310,0
|
|
20241219,161300,1209094719,1310,1310,1310,1310,0
|
|
20241219,161200,1209094719,1310,1310,1310,1310,0
|
|
20241219,161100,1209094719,1310,1310,1310,1310,0
|
|
20241219,161000,1209094719,1310,1310,1310,1310,0
|
|
20241219,160900,1209094719,1310,1310,1310,1310,0
|
|
20241219,160800,1209094719,1310,1310,1310,1310,0
|
|
20241219,160700,1209094719,1310,1310,1310,1310,0
|
|
20241219,160600,1209094719,1310,1310,1310,1310,0
|
|
20241219,160500,1209094719,1310,1310,1310,1310,18336
|
|
20241219,160400,1209094719,1310,1310,1310,1310,0
|
|
20241219,160300,1209094719,1310,1310,1310,1310,0
|
|
20241219,160200,1209094719,1310,1310,1310,1310,0
|
|
20241219,160100,1209094719,1310,1310,1310,1310,0
|
|
20241219,160000,1209094719,1310,1310,1310,1310,0
|
|
20241219,155900,1209094719,1310,1310,1310,1310,0
|
|
20241219,155800,1209094719,1310,1310,1310,1310,0
|
|
20241219,155700,1209094719,1310,1310,1310,1310,0
|
|
20241219,155600,1209094719,1310,1310,1310,1310,0
|
|
20241219,155500,1209094719,1310,1310,1310,1310,0
|
|
20241219,155400,1209094719,1310,1310,1310,1310,0
|
|
20241219,155300,1209094719,1310,1310,1310,1310,0
|
|
20241219,155200,1209094719,1310,1310,1310,1310,0
|
|
20241219,155100,1209094719,1310,1310,1310,1310,0
|
|
20241219,155000,1209094719,1310,1310,1310,1310,0
|
|
20241219,154900,1209094719,1310,1310,1310,1310,0
|
|
20241219,154800,1209094719,1310,1310,1310,1310,0
|
|
20241219,154700,1209094719,1310,1310,1310,1310,0
|
|
20241219,154600,1209094719,1310,1310,1310,1310,0
|
|
20241219,154500,1209094719,1310,1310,1310,1310,0
|
|
20241219,154400,1209094719,1310,1310,1310,1310,0
|
|
20241219,154300,1209094719,1310,1310,1310,1310,0
|
|
20241219,154200,1209094719,1310,1310,1310,1310,0
|
|
20241219,154100,1209094719,1310,1310,1310,1310,0
|
|
20241219,154000,1209094719,1310,1310,1310,1310,0
|
|
20241219,153900,1209094719,1310,1310,1310,1310,0
|
|
20241219,153800,1209094719,1310,1310,1310,1310,0
|
|
20241219,153700,1209094719,1310,1310,1310,1310,0
|
|
20241219,153600,1209094719,1310,1310,1310,1310,0
|
|
20241219,153500,1209094719,1310,1310,1310,1310,18336
|
|
20241219,153400,1209094719,1310,1310,1310,1310,0
|
|
20241219,153300,1209094719,1310,1310,1310,1310,0
|
|
20241219,153200,1209094719,1310,1310,1310,1310,0
|
|
20241219,153100,1209094719,1310,1310,1310,1310,0
|
|
20241219,153000,1209094719,1310,1310,1310,1310,18336
|
|
20241219,152900,1185074559,1310,1310,1310,1310,0
|
|
20241219,152800,1185074559,1310,1310,1310,1310,0
|
|
20241219,152700,1185074559,1310,1310,1310,1310,0
|
|
20241219,152600,1185074559,1310,1310,1310,1310,0
|
|
20241219,152500,1185074559,1310,1310,1310,1310,0
|
|
20241219,152400,1185074559,1310,1310,1310,1310,0
|
|
20241219,152300,1185074559,1310,1310,1310,1310,0
|
|
20241219,152200,1185074559,1310,1310,1310,1310,0
|
|
20241219,152100,1185074559,1310,1310,1310,1310,0
|
|
20241219,152000,1185074559,1310,1310,1310,1310,0
|
|
20241219,151900,1185074559,1310,1311,1312,1310,4954
|
|
20241219,151800,1178578208,1312,1313,1313,1312,2173
|
|
20241219,151700,1175727022,1313,1312,1313,1312,6174
|
|
20241219,151600,1167626672,1312,1313,1313,1312,5051
|
|
20241219,151500,1160997793,1313,1310,1313,1310,2613
|
|
20241219,151400,1157569553,1310,1310,1311,1310,3650
|
|
20241219,151300,1152787943,1310,1312,1312,1310,251
|
|
20241219,151200,1152458931,1312,1312,1312,1310,120
|
|
20241219,151100,1152301531,1310,1310,1315,1310,4942
|
|
20241219,151000,1145827457,1310,1309,1310,1309,14657
|
|
20241219,150900,1126631287,1310,1314,1314,1310,20944
|
|
20241219,150800,1099168534,1315,1315,1315,1315,766
|
|
20241219,150700,1098161244,1314,1314,1314,1313,594
|
|
20241219,150600,1097380740,1314,1314,1314,1312,8202
|
|
20241219,150500,1086612976,1314,1315,1315,1314,291
|
|
20241219,150400,1086230591,1314,1315,1315,1314,562
|
|
20241219,150300,1085491655,1315,1318,1318,1314,1164
|
|
20241219,150200,1083960090,1318,1318,1318,1318,0
|
|
20241219,150100,1083960090,1318,1318,1318,1318,257
|
|
20241219,150000,1083621364,1319,1315,1319,1315,4013
|
|
20241219,145900,1078339851,1315,1318,1318,1315,250
|
|
20241219,145800,1078010869,1314,1316,1318,1314,1651
|
|
20241219,145700,1075838913,1316,1318,1318,1315,2633
|
|
20241219,145600,1072372051,1316,1316,1316,1316,40
|
|
20241219,145500,1072319411,1318,1318,1318,1318,0
|
|
20241219,145400,1072319411,1318,1314,1318,1314,1425
|
|
20241219,145300,1070444957,1314,1318,1319,1314,187
|
|
20241219,145200,1070198870,1314,1317,1320,1314,9118
|
|
20241219,145100,1058208229,1320,1317,1320,1317,11
|
|
20241219,145000,1058193739,1323,1323,1323,1323,0
|
|
20241219,144900,1058193739,1323,1319,1323,1319,1049
|
|
20241219,144800,1056806504,1325,1325,1325,1325,0
|
|
20241219,144700,1056806504,1325,1318,1325,1318,2060
|
|
20241219,144600,1054080434,1314,1316,1318,1314,2403
|
|
20241219,144500,1050920730,1316,1317,1319,1313,12758
|
|
20241219,144400,1034156944,1316,1319,1319,1316,502
|
|
20241219,144300,1033495832,1319,1319,1319,1319,211
|
|
20241219,144200,1033217523,1320,1323,1323,1320,1510
|
|
20241219,144100,1031223275,1327,1328,1328,1327,4
|
|
20241219,144000,1031217966,1323,1325,1325,1323,4000
|
|
20241219,143900,1025920798,1329,1329,1329,1325,2608
|
|
20241219,143800,1022465190,1325,1330,1330,1325,579
|
|
20241219,143700,1021696772,1330,1329,1330,1329,5943
|
|
20241219,143600,1013793525,1328,1326,1328,1326,2942
|
|
20241219,143500,1009888034,1326,1327,1327,1326,763
|
|
20241219,143400,1008876166,1326,1325,1326,1325,895
|
|
20241219,143300,1007689591,1325,1326,1326,1325,1477
|
|
20241219,143200,1005731139,1326,1325,1326,1325,200
|
|
20241219,143100,1005465972,1326,1324,1326,1316,9355
|
|
20241219,143000,993122426,1324,1324,1326,1323,2030
|
|
20241219,142900,990433196,1326,1323,1326,1323,3100
|
|
20241219,142800,986325126,1324,1321,1324,1321,2249
|
|
20241219,142700,983350373,1320,1318,1321,1318,2359
|
|
20241219,142600,980239908,1321,1320,1321,1320,327
|
|
20241219,142500,979808265,1320,1319,1320,1318,132
|
|
20241219,142400,979634160,1318,1319,1319,1318,400
|
|
20241219,142300,979106860,1321,1321,1321,1321,0
|
|
20241219,142200,979106860,1321,1320,1321,1320,3976
|
|
20241219,142100,973858539,1320,1320,1320,1320,2
|
|
20241219,142000,973855899,1320,1320,1320,1320,34
|
|
20241219,141900,973811019,1320,1315,1320,1313,24061
|
|
20241219,141800,942205696,1315,1315,1315,1313,4720
|
|
20241219,141700,936000927,1315,1315,1315,1314,7195
|
|
20241219,141600,926539752,1318,1318,1318,1318,5
|
|
20241219,141500,926533162,1319,1315,1319,1313,4002
|
|
20241219,141400,921278506,1321,1321,1321,1321,0
|
|
20241219,141300,921278506,1321,1320,1321,1313,5112
|
|
20241219,141200,914554125,1320,1316,1320,1313,9841
|
|
20241219,141100,901624159,1316,1319,1319,1316,1115
|
|
20241219,141000,900156229,1319,1322,1322,1319,3410
|
|
20241219,140900,895656273,1323,1323,1323,1323,0
|
|
20241219,140800,895656273,1323,1323,1323,1323,1
|
|
20241219,140700,895654950,1323,1322,1323,1320,2723
|
|
20241219,140600,892059330,1323,1323,1323,1323,386
|
|
20241219,140500,891548652,1323,1322,1323,1322,41
|
|
20241219,140400,891494440,1322,1321,1324,1321,551
|
|
20241219,140300,890765476,1321,1317,1321,1317,1936
|
|
20241219,140200,888212050,1317,1319,1319,1317,882
|
|
20241219,140100,887049573,1319,1319,1319,1319,494
|
|
20241219,140000,886397987,1319,1319,1319,1319,1
|
|
20241219,135900,886396668,1318,1318,1318,1318,15
|
|
20241219,135800,886376898,1319,1319,1319,1319,0
|
|
20241219,135700,886376898,1319,1319,1319,1319,0
|
|
20241219,135600,886376898,1319,1320,1320,1319,15
|
|
20241219,135500,886357112,1321,1321,1321,1321,0
|
|
20241219,135400,886357112,1321,1315,1321,1315,273
|
|
20241219,135300,885997858,1316,1315,1316,1314,227
|
|
20241219,135200,885699438,1319,1319,1319,1319,0
|
|
20241219,135100,885699438,1319,1319,1319,1319,5
|
|
20241219,135000,885692843,1321,1314,1321,1313,3426
|
|
20241219,134900,881194351,1314,1313,1314,1313,802
|
|
20241219,134800,880141220,1313,1314,1314,1312,2774
|
|
20241219,134700,876498366,1313,1315,1315,1313,9010
|
|
20241219,134600,864659726,1316,1316,1316,1316,500
|
|
20241219,134500,864001726,1316,1315,1316,1314,3892
|
|
20241219,134400,858882410,1315,1315,1315,1314,4864
|
|
20241219,134300,852487444,1317,1316,1317,1315,323
|
|
20241219,134200,852062580,1316,1316,1319,1316,113
|
|
20241219,134100,851913869,1321,1321,1321,1321,0
|
|
20241219,134000,851913869,1321,1321,1321,1321,20
|
|
20241219,133900,851887449,1322,1322,1322,1322,1
|
|
20241219,133800,851886127,1323,1324,1324,1323,502
|
|
20241219,133700,851221980,1323,1322,1323,1315,8810
|
|
20241219,133600,839617375,1324,1324,1324,1324,0
|
|
20241219,133500,839617375,1324,1324,1324,1324,0
|
|
20241219,133400,839617375,1324,1324,1324,1318,1951
|
|
20241219,133300,837042931,1325,1323,1325,1323,918
|
|
20241219,133200,835827502,1323,1322,1323,1322,3831
|
|
20241219,133100,830761589,1322,1321,1322,1321,1100
|
|
20241219,133000,829307942,1321,1321,1321,1321,634
|
|
20241219,132900,828470428,1320,1320,1320,1320,452
|
|
20241219,132800,827873788,1320,1317,1320,1317,588
|
|
20241219,132700,827099386,1320,1317,1320,1317,105
|
|
20241219,132600,826961098,1322,1322,1322,1322,0
|
|
20241219,132500,826961098,1322,1317,1322,1316,2001
|
|
20241219,132400,824327249,1322,1317,1322,1317,105
|
|
20241219,132300,824188959,1323,1323,1323,1323,0
|
|
20241219,132200,824188959,1323,1320,1323,1320,590
|
|
20241219,132100,823410156,1318,1317,1320,1317,1845
|
|
20241219,132000,820978804,1320,1319,1320,1319,4805
|
|
20241219,131900,814641002,1319,1319,1319,1317,4108
|
|
20241219,131800,809228520,1319,1319,1319,1319,211
|
|
20241219,131700,808950211,1319,1319,1319,1319,0
|
|
20241219,131600,808950211,1319,1319,1320,1319,1070
|
|
20241219,131500,807538880,1320,1320,1320,1319,24
|
|
20241219,131400,807507216,1320,1320,1320,1319,109
|
|
20241219,131300,807363419,1320,1319,1320,1319,217
|
|
20241219,131200,807077195,1319,1319,1320,1319,2409
|
|
20241219,131100,803899723,1320,1319,1320,1319,65
|
|
20241219,131000,803813987,1320,1320,1320,1320,1071
|
|
20241219,130900,802400267,1320,1321,1321,1320,2655
|
|
20241219,130800,798895663,1321,1321,1322,1321,823
|
|
20241219,130700,797808479,1323,1322,1323,1322,41
|
|
20241219,130600,797754275,1322,1321,1322,1321,201
|
|
20241219,130500,797488739,1321,1321,1321,1320,70
|
|
20241219,130400,797396284,1320,1320,1321,1320,169
|
|
20241219,130300,797173152,1321,1320,1321,1320,165
|
|
20241219,130200,796955238,1320,1321,1321,1320,154
|
|
20241219,130100,796751931,1320,1322,1322,1320,1533
|
|
20241219,130000,794728147,1323,1322,1323,1322,1070
|
|
20241219,125900,793312553,1324,1324,1324,1324,10
|
|
20241219,125800,793299313,1324,1323,1324,1323,1740
|
|
20241219,125700,790995667,1323,1322,1323,1322,1894
|
|
20241219,125600,788491795,1324,1323,1324,1322,4555
|
|
20241219,125500,782469483,1325,1325,1325,1325,13
|
|
20241219,125400,782452258,1325,1322,1325,1322,87
|
|
20241219,125300,782337172,1325,1325,1325,1322,83
|
|
20241219,125200,782227410,1322,1322,1325,1322,1315
|
|
20241219,125100,780488971,1325,1323,1325,1322,25
|
|
20241219,125000,780455874,1324,1324,1324,1324,711
|
|
20241219,124900,779514510,1328,1328,1328,1328,15
|
|
20241219,124800,779494590,1329,1329,1329,1322,5004
|
|
20241219,124700,772875846,1329,1324,1329,1324,8688
|
|
20241219,124600,761334432,1326,1326,1326,1324,32
|
|
20241219,124500,761292056,1326,1325,1326,1325,713
|
|
20241219,124400,760347330,1325,1323,1325,1322,1387
|
|
20241219,124300,758513179,1324,1324,1324,1324,1
|
|
20241219,124200,758511855,1324,1325,1325,1319,1041
|
|
20241219,124100,757132748,1325,1316,1326,1316,580
|
|
20241219,124000,756369447,1316,1318,1318,1316,2557
|
|
20241219,123900,753003249,1319,1320,1321,1318,1909
|
|
20241219,123800,750484108,1323,1322,1323,1320,3143
|
|
20241219,123700,746333476,1323,1323,1324,1322,2419
|
|
20241219,123600,743134444,1324,1325,1325,1324,660
|
|
20241219,123500,742260574,1325,1325,1325,1325,21
|
|
20241219,123400,742232749,1327,1325,1327,1325,61
|
|
20241219,123300,742151922,1327,1327,1327,1327,0
|
|
20241219,123200,742151922,1327,1324,1327,1324,501
|
|
20241219,123100,741488595,1328,1328,1328,1328,0
|
|
20241219,123000,741488595,1328,1327,1329,1327,1186
|
|
20241219,122900,739913624,1328,1327,1328,1327,229
|
|
20241219,122800,739609704,1327,1327,1327,1327,3
|
|
20241219,122700,739605723,1327,1326,1329,1326,938
|
|
20241219,122600,738361928,1329,1329,1329,1326,298
|
|
20241219,122500,737966774,1327,1327,1327,1327,1029
|
|
20241219,122400,736601291,1329,1329,1329,1328,615
|
|
20241219,122300,735784417,1328,1328,1328,1328,36
|
|
20241219,122200,735736609,1330,1330,1330,1330,1
|
|
20241219,122100,735735279,1329,1330,1330,1329,134
|
|
20241219,122000,735557153,1330,1328,1330,1328,1821
|
|
20241219,121900,733135787,1328,1326,1328,1326,102
|
|
20241219,121800,733000499,1325,1326,1327,1323,562
|
|
20241219,121700,732255686,1326,1323,1326,1323,201
|
|
20241219,121600,731989760,1326,1326,1326,1326,1
|
|
20241219,121500,731988434,1326,1327,1328,1326,652
|
|
20241219,121400,731123163,1323,1323,1328,1323,1535
|
|
20241219,121300,729092353,1329,1329,1329,1329,0
|
|
20241219,121200,729092353,1329,1329,1329,1329,0
|
|
20241219,121100,729092353,1329,1329,1329,1329,0
|
|
20241219,121000,729092353,1329,1329,1329,1329,500
|
|
20241219,120900,728427853,1329,1329,1329,1329,774
|
|
20241219,120800,727399207,1331,1325,1331,1321,3097
|
|
20241219,120700,723286150,1326,1322,1326,1322,14
|
|
20241219,120600,723267626,1323,1327,1328,1323,1629
|
|
20241219,120500,721111795,1328,1328,1328,1328,201
|
|
20241219,120400,720844867,1328,1328,1328,1326,1180
|
|
20241219,120300,719279337,1331,1332,1332,1331,188
|
|
20241219,120200,719029071,1334,1326,1335,1326,3741
|
|
20241219,120100,714047737,1326,1326,1329,1326,1945
|
|
20241219,120000,711468648,1326,1325,1326,1325,524
|
|
20241219,115900,710774347,1326,1325,1326,1325,55
|
|
20241219,115800,710701467,1326,1325,1326,1325,209
|
|
20241219,115700,710424541,1325,1325,1325,1325,76
|
|
20241219,115600,710323841,1325,1325,1325,1325,116
|
|
20241219,115500,710170141,1326,1324,1326,1324,3122
|
|
20241219,115400,706031332,1324,1323,1324,1323,1731
|
|
20241219,115300,703740860,1324,1322,1324,1321,1293
|
|
20241219,115200,702031070,1322,1318,1322,1318,4974
|
|
20241219,115100,695468098,1317,1318,1318,1317,27
|
|
20241219,115000,695432531,1319,1320,1320,1318,313
|
|
20241219,114900,695019770,1320,1319,1320,1319,113
|
|
20241219,114800,694870664,1320,1320,1320,1320,34
|
|
20241219,114700,694825784,1320,1316,1320,1316,212
|
|
20241219,114600,694546647,1321,1321,1321,1321,4
|
|
20241219,114500,694541363,1321,1321,1321,1321,378
|
|
20241219,114400,694042025,1321,1318,1321,1318,2003
|
|
20241219,114300,691398242,1319,1319,1319,1319,0
|
|
20241219,114200,691398242,1319,1317,1319,1314,3839
|
|
20241219,114100,686349709,1320,1320,1320,1320,0
|
|
20241219,114000,686349709,1320,1318,1320,1318,4602
|
|
20241219,113900,680277264,1315,1318,1318,1315,53
|
|
20241219,113800,680207566,1315,1315,1318,1315,62
|
|
20241219,113700,680126033,1318,1315,1318,1315,341
|
|
20241219,113600,679677615,1315,1315,1315,1315,60
|
|
20241219,113500,679598715,1318,1315,1318,1315,81
|
|
20241219,113400,679492194,1319,1319,1319,1319,1
|
|
20241219,113300,679490875,1319,1314,1319,1314,34
|
|
20241219,113200,679446194,1320,1319,1320,1314,199
|
|
20241219,113100,679183716,1320,1319,1320,1319,1006
|
|
20241219,113000,677856801,1320,1313,1320,1313,3674
|
|
20241219,112900,673032832,1321,1319,1321,1319,5021
|
|
20241219,112800,666405147,1319,1319,1320,1319,170
|
|
20241219,112700,666180916,1320,1316,1320,1313,2676
|
|
20241219,112600,662666747,1316,1315,1316,1314,2751
|
|
20241219,112500,659049142,1314,1314,1315,1314,1324
|
|
20241219,112400,657309405,1314,1313,1314,1311,247
|
|
20241219,112300,656985249,1310,1309,1310,1308,3912
|
|
20241219,112200,651866050,1309,1310,1310,1309,1530
|
|
20241219,112100,649862159,1310,1310,1310,1308,443
|
|
20241219,112000,649282007,1308,1309,1309,1308,7083
|
|
20241219,111900,640017136,1310,1311,1311,1309,7389
|
|
20241219,111800,630339749,1310,1310,1311,1310,3377
|
|
20241219,111700,625913099,1310,1312,1313,1310,12946
|
|
20241219,111600,608945092,1312,1313,1314,1312,3984
|
|
20241219,111500,603716499,1314,1315,1315,1313,610
|
|
20241219,111400,602915249,1315,1317,1317,1315,408
|
|
20241219,111300,602378368,1316,1316,1316,1315,2550
|
|
20241219,111200,599024168,1316,1316,1317,1316,2946
|
|
20241219,111100,595147230,1315,1316,1316,1315,203
|
|
20241219,111000,594880242,1316,1314,1316,1314,1160
|
|
20241219,110900,593355974,1314,1314,1314,1314,37
|
|
20241219,110800,593307356,1313,1312,1313,1312,185
|
|
20241219,110700,593064577,1312,1312,1312,1312,83
|
|
20241219,110600,592955681,1314,1311,1314,1311,2106
|
|
20241219,110500,590194700,1311,1314,1314,1311,6441
|
|
20241219,110400,581743144,1314,1317,1317,1314,7227
|
|
20241219,110300,572238938,1317,1319,1319,1317,4782
|
|
20241219,110200,565937901,1319,1321,1321,1319,4702
|
|
20241219,110100,559732065,1324,1322,1324,1321,480
|
|
20241219,110000,559097875,1324,1322,1325,1322,447
|
|
20241219,105900,558506936,1322,1322,1326,1322,847
|
|
20241219,105800,557387192,1327,1327,1327,1327,3
|
|
20241219,105700,557383211,1327,1327,1327,1327,899
|
|
20241219,105600,556190238,1322,1320,1322,1320,1997
|
|
20241219,105500,553552643,1320,1320,1320,1319,1159
|
|
20241219,105400,552022814,1320,1316,1320,1316,43
|
|
20241219,105300,551966208,1316,1320,1322,1316,13951
|
|
20241219,105200,533574935,1320,1325,1325,1320,18904
|
|
20241219,105100,508589725,1325,1327,1327,1325,8745
|
|
20241219,105000,496997893,1328,1328,1328,1327,57
|
|
20241219,104900,496922242,1328,1327,1328,1326,4060
|
|
20241219,104800,491537914,1327,1327,1327,1327,28
|
|
20241219,104700,491500758,1328,1327,1328,1327,1620
|
|
20241219,104600,489350917,1327,1328,1329,1327,1086
|
|
20241219,104500,487908853,1328,1330,1330,1328,1008
|
|
20241219,104400,486569582,1329,1329,1330,1329,59
|
|
20241219,104300,486491170,1330,1330,1330,1330,564
|
|
20241219,104200,485741050,1330,1331,1331,1330,239
|
|
20241219,104100,485423179,1330,1330,1330,1330,550
|
|
20241219,104000,484691679,1331,1330,1331,1328,4537
|
|
20241219,103900,478664976,1331,1331,1331,1331,2
|
|
20241219,103800,478662314,1331,1330,1331,1330,125
|
|
20241219,103700,478496063,1330,1332,1332,1330,487
|
|
20241219,103600,477847942,1333,1333,1333,1333,1
|
|
20241219,103500,477846609,1332,1330,1332,1329,183
|
|
20241219,103400,477603275,1331,1331,1331,1331,0
|
|
20241219,103300,477603275,1331,1331,1331,1331,53
|
|
20241219,103200,477532732,1332,1328,1332,1328,68
|
|
20241219,103100,477442408,1328,1328,1328,1328,79
|
|
20241219,103000,477337496,1332,1332,1332,1332,1
|
|
20241219,102900,477336164,1328,1328,1328,1328,436
|
|
20241219,102800,476757156,1328,1328,1328,1327,4903
|
|
20241219,102700,470249872,1327,1328,1328,1327,199
|
|
20241219,102600,469985677,1327,1328,1328,1327,6824
|
|
20241219,102500,460929564,1329,1328,1329,1328,937
|
|
20241219,102400,459685218,1328,1329,1329,1328,1593
|
|
20241219,102300,457569171,1330,1330,1330,1330,31
|
|
20241219,102200,457527941,1328,1328,1330,1328,124
|
|
20241219,102100,457363267,1328,1328,1331,1328,888
|
|
20241219,102000,456183850,1329,1330,1330,1329,3420
|
|
20241219,101900,451638620,1330,1330,1331,1330,4008
|
|
20241219,101800,446307114,1333,1330,1333,1330,2588
|
|
20241219,101700,442864478,1334,1332,1334,1330,5559
|
|
20241219,101600,435468697,1332,1333,1333,1332,500
|
|
20241219,101500,434802597,1331,1332,1332,1331,815
|
|
20241219,101400,433717470,1334,1334,1334,1334,2179
|
|
20241219,101300,430810684,1332,1331,1332,1331,114
|
|
20241219,101200,430658935,1331,1337,1337,1331,66
|
|
20241219,101100,430570981,1331,1337,1337,1331,562
|
|
20241219,101000,429819677,1337,1337,1337,1337,23
|
|
20241219,100900,429788926,1337,1331,1337,1331,2122
|
|
20241219,100800,426958450,1330,1329,1332,1329,4098
|
|
20241219,100700,421508220,1332,1329,1332,1329,16
|
|
20241219,100600,421486953,1332,1332,1333,1332,9
|
|
20241219,100500,421474964,1330,1331,1331,1329,2602
|
|
20241219,100400,418016356,1330,1334,1334,1330,2000
|
|
20241219,100300,415353126,1333,1333,1333,1333,3
|
|
20241219,100200,415349127,1333,1330,1333,1330,3587
|
|
20241219,100100,410578372,1329,1329,1330,1329,378
|
|
20241219,100000,410075877,1329,1327,1329,1327,1127
|
|
20241219,095900,408580288,1327,1328,1328,1326,4648
|
|
20241219,095800,402410349,1329,1330,1330,1329,1644
|
|
20241219,095700,400225463,1329,1334,1334,1329,1633
|
|
20241219,095600,398054730,1330,1333,1333,1330,2586
|
|
20241219,095500,394613984,1333,1333,1333,1333,1
|
|
20241219,095400,394612651,1337,1337,1337,1337,0
|
|
20241219,095300,394612651,1337,1337,1337,1337,1
|
|
20241219,095200,394611314,1329,1337,1337,1329,10829
|
|
20241219,095100,380198535,1337,1337,1337,1337,347
|
|
20241219,095000,379734596,1337,1337,1337,1337,1000
|
|
20241219,094900,378397596,1335,1336,1339,1335,1227
|
|
20241219,094800,376759528,1335,1335,1335,1335,15
|
|
20241219,094700,376739503,1338,1338,1338,1335,905
|
|
20241219,094600,375529523,1338,1340,1340,1338,3165
|
|
20241219,094500,371294751,1338,1343,1343,1338,241
|
|
20241219,094400,370971821,1342,1339,1342,1339,1510
|
|
20241219,094300,368948357,1340,1338,1340,1338,1827
|
|
20241219,094200,366503273,1339,1339,1339,1339,101
|
|
20241219,094100,366368034,1338,1338,1338,1338,181
|
|
20241219,094000,366125856,1338,1336,1338,1336,8482
|
|
20241219,093900,354779306,1336,1332,1336,1332,452
|
|
20241219,093800,354176690,1332,1331,1332,1331,1557
|
|
20241219,093700,352103589,1332,1332,1332,1332,20
|
|
20241219,093600,352076949,1332,1332,1332,1331,1267
|
|
20241219,093500,350389449,1332,1332,1332,1330,1205
|
|
20241219,093400,348786568,1336,1336,1337,1329,133
|
|
20241219,093300,348608888,1336,1334,1336,1329,953
|
|
20241219,093200,347341027,1331,1337,1337,1331,41
|
|
20241219,093100,347286336,1338,1337,1338,1331,6482
|
|
20241219,093000,338629186,1338,1336,1338,1336,749
|
|
20241219,092900,337628520,1329,1328,1332,1328,836
|
|
20241219,092800,336515307,1332,1332,1332,1332,611
|
|
20241219,092700,335701455,1327,1327,1332,1326,1295
|
|
20241219,092600,333983769,1326,1327,1327,1326,6440
|
|
20241219,092500,325441294,1327,1327,1327,1327,451
|
|
20241219,092400,324842817,1327,1330,1331,1327,1210
|
|
20241219,092300,323233914,1326,1326,1327,1326,1124
|
|
20241219,092200,321743488,1325,1327,1327,1325,6957
|
|
20241219,092100,312524129,1325,1334,1334,1325,6551
|
|
20241219,092000,303839087,1331,1326,1331,1326,12522
|
|
20241219,091900,287223990,1326,1329,1329,1326,8794
|
|
20241219,091800,275546903,1328,1335,1335,1328,26797
|
|
20241219,091700,239868828,1335,1339,1339,1334,9771
|
|
20241219,091600,226806674,1340,1341,1341,1337,10917
|
|
20241219,091500,212203903,1340,1340,1340,1339,5195
|
|
20241219,091400,205244587,1340,1342,1343,1340,3735
|
|
20241219,091300,200237429,1341,1344,1347,1340,14964
|
|
20241219,091200,180144328,1345,1344,1345,1344,119
|
|
20241219,091100,179984331,1340,1344,1344,1340,15860
|
|
20241219,091000,158717840,1345,1344,1350,1344,9514
|
|
20241219,090900,145900555,1346,1350,1350,1344,6919
|
|
20241219,090800,136589138,1350,1348,1351,1347,7652
|
|
20241219,090700,126264914,1347,1349,1350,1347,1707
|
|
20241219,090600,123964527,1350,1349,1350,1346,7403
|
|
20241219,090500,113983069,1349,1346,1351,1346,2583
|
|
20241219,090400,110498813,1345,1338,1345,1338,8456
|
|
20241219,090300,99146486,1337,1335,1345,1334,4228
|
|
20241219,090200,93495891,1342,1333,1342,1332,18415
|
|
20241219,090100,68922327,1333,1339,1339,1327,13476
|
|
20241219,090000,51000836,1330,1337,1339,1330,38145
|