608 lines
31 KiB
CSV
608 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,190500,32980273641,1820,1820,1820,1820,8133
|
|
20241223,190400,32980273641,1820,1820,1820,1820,0
|
|
20241223,190300,32980273641,1820,1820,1820,1820,0
|
|
20241223,190200,32980273641,1820,1820,1820,1820,0
|
|
20241223,190100,32980273641,1820,1820,1820,1820,0
|
|
20241223,190000,32980273641,1820,1820,1820,1820,0
|
|
20241223,185900,32980273641,1820,1820,1820,1820,0
|
|
20241223,185800,32980273641,1820,1820,1820,1820,0
|
|
20241223,185700,32980273641,1820,1820,1820,1820,0
|
|
20241223,185600,32980273641,1820,1820,1820,1820,0
|
|
20241223,185500,32980273641,1820,1820,1820,1820,0
|
|
20241223,185400,32980273641,1820,1820,1820,1820,0
|
|
20241223,185300,32980273641,1820,1820,1820,1820,0
|
|
20241223,185200,32980273641,1820,1820,1820,1820,0
|
|
20241223,185100,32980273641,1820,1820,1820,1820,0
|
|
20241223,185000,32980273641,1820,1820,1820,1820,0
|
|
20241223,184900,32980273641,1820,1820,1820,1820,0
|
|
20241223,184800,32980273641,1820,1820,1820,1820,0
|
|
20241223,184700,32980273641,1820,1820,1820,1820,0
|
|
20241223,184600,32980273641,1820,1820,1820,1820,0
|
|
20241223,184500,32980273641,1820,1820,1820,1820,0
|
|
20241223,184400,32980273641,1820,1820,1820,1820,0
|
|
20241223,184300,32980273641,1820,1820,1820,1820,0
|
|
20241223,184200,32980273641,1820,1820,1820,1820,0
|
|
20241223,184100,32980273641,1820,1820,1820,1820,0
|
|
20241223,184000,32980273641,1820,1820,1820,1820,0
|
|
20241223,183900,32980273641,1820,1820,1820,1820,0
|
|
20241223,183800,32980273641,1820,1820,1820,1820,0
|
|
20241223,183700,32980273641,1820,1820,1820,1820,0
|
|
20241223,183600,32980273641,1820,1820,1820,1820,0
|
|
20241223,183500,32980273641,1820,1820,1820,1820,8133
|
|
20241223,183400,32980273641,1820,1820,1820,1820,0
|
|
20241223,183300,32980273641,1820,1820,1820,1820,0
|
|
20241223,183200,32980273641,1820,1820,1820,1820,0
|
|
20241223,183100,32980273641,1820,1820,1820,1820,0
|
|
20241223,183000,32980273641,1820,1820,1820,1820,0
|
|
20241223,182900,32980273641,1820,1820,1820,1820,0
|
|
20241223,182800,32980273641,1820,1820,1820,1820,0
|
|
20241223,182700,32980273641,1820,1820,1820,1820,0
|
|
20241223,182600,32980273641,1820,1820,1820,1820,0
|
|
20241223,182500,32980273641,1820,1820,1820,1820,0
|
|
20241223,182400,32980273641,1820,1820,1820,1820,0
|
|
20241223,182300,32980273641,1820,1820,1820,1820,0
|
|
20241223,182200,32980273641,1820,1820,1820,1820,0
|
|
20241223,182100,32980273641,1820,1820,1820,1820,0
|
|
20241223,182000,32980273641,1820,1820,1820,1820,0
|
|
20241223,181900,32980273641,1820,1820,1820,1820,0
|
|
20241223,181800,32980273641,1820,1820,1820,1820,0
|
|
20241223,181700,32980273641,1820,1820,1820,1820,0
|
|
20241223,181600,32980273641,1820,1820,1820,1820,0
|
|
20241223,181500,32980273641,1820,1820,1820,1820,0
|
|
20241223,181400,32980273641,1820,1820,1820,1820,0
|
|
20241223,181300,32980273641,1820,1820,1820,1820,0
|
|
20241223,181200,32980273641,1820,1820,1820,1820,0
|
|
20241223,181100,32980273641,1820,1820,1820,1820,0
|
|
20241223,181000,32980273641,1820,1820,1820,1820,0
|
|
20241223,180900,32980273641,1820,1820,1820,1820,0
|
|
20241223,180800,32980273641,1820,1820,1820,1820,0
|
|
20241223,180700,32980273641,1820,1820,1820,1820,0
|
|
20241223,180600,32980273641,1820,1820,1820,1820,0
|
|
20241223,180500,32980273641,1820,1820,1820,1820,8133
|
|
20241223,180400,32980273641,1820,1820,1820,1820,0
|
|
20241223,180300,32980273641,1820,1820,1820,1820,0
|
|
20241223,180200,32980273641,1820,1820,1820,1820,0
|
|
20241223,180100,32980273641,1820,1820,1820,1820,0
|
|
20241223,180000,32980273641,1820,1820,1820,1820,0
|
|
20241223,175900,32980273641,1820,1820,1820,1820,0
|
|
20241223,175800,32980273641,1820,1820,1820,1820,0
|
|
20241223,175700,32980273641,1820,1820,1820,1820,0
|
|
20241223,175600,32980273641,1820,1820,1820,1820,0
|
|
20241223,175500,32980273641,1820,1820,1820,1820,0
|
|
20241223,175400,32980273641,1820,1820,1820,1820,0
|
|
20241223,175300,32980273641,1820,1820,1820,1820,0
|
|
20241223,175200,32980273641,1820,1820,1820,1820,0
|
|
20241223,175100,32980273641,1820,1820,1820,1820,0
|
|
20241223,175000,32980273641,1820,1820,1820,1820,0
|
|
20241223,174900,32980273641,1820,1820,1820,1820,0
|
|
20241223,174800,32980273641,1820,1820,1820,1820,0
|
|
20241223,174700,32980273641,1820,1820,1820,1820,0
|
|
20241223,174600,32980273641,1820,1820,1820,1820,0
|
|
20241223,174500,32980273641,1820,1820,1820,1820,0
|
|
20241223,174400,32980273641,1820,1820,1820,1820,0
|
|
20241223,174300,32980273641,1820,1820,1820,1820,0
|
|
20241223,174200,32980273641,1820,1820,1820,1820,0
|
|
20241223,174100,32980273641,1820,1820,1820,1820,0
|
|
20241223,174000,32980273641,1820,1820,1820,1820,0
|
|
20241223,173900,32980273641,1820,1820,1820,1820,0
|
|
20241223,173800,32980273641,1820,1820,1820,1820,0
|
|
20241223,173700,32980273641,1820,1820,1820,1820,0
|
|
20241223,173600,32980273641,1820,1820,1820,1820,0
|
|
20241223,173500,32980273641,1820,1820,1820,1820,8133
|
|
20241223,173400,32980273641,1820,1820,1820,1820,0
|
|
20241223,173300,32980273641,1820,1820,1820,1820,0
|
|
20241223,173200,32980273641,1820,1820,1820,1820,0
|
|
20241223,173100,32980273641,1820,1820,1820,1820,0
|
|
20241223,173000,32980273641,1820,1820,1820,1820,0
|
|
20241223,172900,32980273641,1820,1820,1820,1820,0
|
|
20241223,172800,32980273641,1820,1820,1820,1820,0
|
|
20241223,172700,32980273641,1820,1820,1820,1820,0
|
|
20241223,172600,32980273641,1820,1820,1820,1820,0
|
|
20241223,172500,32980273641,1820,1820,1820,1820,0
|
|
20241223,172400,32980273641,1820,1820,1820,1820,0
|
|
20241223,172300,32980273641,1820,1820,1820,1820,0
|
|
20241223,172200,32980273641,1820,1820,1820,1820,0
|
|
20241223,172100,32980273641,1820,1820,1820,1820,0
|
|
20241223,172000,32980273641,1820,1820,1820,1820,0
|
|
20241223,171900,32980273641,1820,1820,1820,1820,0
|
|
20241223,171800,32980273641,1820,1820,1820,1820,0
|
|
20241223,171700,32980273641,1820,1820,1820,1820,0
|
|
20241223,171600,32980273641,1820,1820,1820,1820,0
|
|
20241223,171500,32980273641,1820,1820,1820,1820,0
|
|
20241223,171400,32980273641,1820,1820,1820,1820,0
|
|
20241223,171300,32980273641,1820,1820,1820,1820,0
|
|
20241223,171200,32980273641,1820,1820,1820,1820,0
|
|
20241223,171100,32980273641,1820,1820,1820,1820,0
|
|
20241223,171000,32980273641,1820,1820,1820,1820,0
|
|
20241223,170900,32980273641,1820,1820,1820,1820,0
|
|
20241223,170800,32980273641,1820,1820,1820,1820,0
|
|
20241223,170700,32980273641,1820,1820,1820,1820,0
|
|
20241223,170600,32980273641,1820,1820,1820,1820,0
|
|
20241223,170500,32980273641,1820,1820,1820,1820,8133
|
|
20241223,170400,32980273641,1820,1820,1820,1820,0
|
|
20241223,170300,32980273641,1820,1820,1820,1820,0
|
|
20241223,170200,32980273641,1820,1820,1820,1820,0
|
|
20241223,170100,32980273641,1820,1820,1820,1820,0
|
|
20241223,170000,32980273641,1820,1820,1820,1820,0
|
|
20241223,165900,32980273641,1820,1820,1820,1820,0
|
|
20241223,165800,32980273641,1820,1820,1820,1820,0
|
|
20241223,165700,32980273641,1820,1820,1820,1820,0
|
|
20241223,165600,32980273641,1820,1820,1820,1820,0
|
|
20241223,165500,32980273641,1820,1820,1820,1820,0
|
|
20241223,165400,32980273641,1820,1820,1820,1820,0
|
|
20241223,165300,32980273641,1820,1820,1820,1820,0
|
|
20241223,165200,32980273641,1820,1820,1820,1820,0
|
|
20241223,165100,32980273641,1820,1820,1820,1820,0
|
|
20241223,165000,32980273641,1820,1820,1820,1820,0
|
|
20241223,164900,32980273641,1820,1820,1820,1820,0
|
|
20241223,164800,32980273641,1820,1820,1820,1820,0
|
|
20241223,164700,32980273641,1820,1820,1820,1820,0
|
|
20241223,164600,32980273641,1820,1820,1820,1820,0
|
|
20241223,164500,32980273641,1820,1820,1820,1820,0
|
|
20241223,164400,32980273641,1820,1820,1820,1820,0
|
|
20241223,164300,32980273641,1820,1820,1820,1820,0
|
|
20241223,164200,32980273641,1820,1820,1820,1820,0
|
|
20241223,164100,32980273641,1820,1820,1820,1820,0
|
|
20241223,164000,32980273641,1820,1820,1820,1820,0
|
|
20241223,163900,32980273641,1820,1820,1820,1820,0
|
|
20241223,163800,32980273641,1820,1820,1820,1820,0
|
|
20241223,163700,32980273641,1820,1820,1820,1820,0
|
|
20241223,163600,32980273641,1820,1820,1820,1820,0
|
|
20241223,163500,32980273641,1820,1820,1820,1820,8133
|
|
20241223,163400,32980273641,1820,1820,1820,1820,0
|
|
20241223,163300,32980273641,1820,1820,1820,1820,0
|
|
20241223,163200,32980273641,1820,1820,1820,1820,0
|
|
20241223,163100,32980273641,1820,1820,1820,1820,0
|
|
20241223,163000,32980273641,1820,1820,1820,1820,0
|
|
20241223,162900,32980273641,1820,1820,1820,1820,0
|
|
20241223,162800,32980273641,1820,1820,1820,1820,0
|
|
20241223,162700,32980273641,1820,1820,1820,1820,0
|
|
20241223,162600,32980273641,1820,1820,1820,1820,0
|
|
20241223,162500,32980273641,1820,1820,1820,1820,0
|
|
20241223,162400,32980273641,1820,1820,1820,1820,0
|
|
20241223,162300,32980273641,1820,1820,1820,1820,0
|
|
20241223,162200,32980273641,1820,1820,1820,1820,0
|
|
20241223,162100,32980273641,1820,1820,1820,1820,0
|
|
20241223,162000,32980273641,1820,1820,1820,1820,0
|
|
20241223,161900,32980273641,1820,1820,1820,1820,0
|
|
20241223,161800,32980273641,1820,1820,1820,1820,0
|
|
20241223,161700,32980273641,1820,1820,1820,1820,0
|
|
20241223,161600,32980273641,1820,1820,1820,1820,0
|
|
20241223,161500,32980273641,1820,1820,1820,1820,0
|
|
20241223,161400,32980273641,1820,1820,1820,1820,0
|
|
20241223,161300,32980273641,1820,1820,1820,1820,0
|
|
20241223,161200,32980273641,1820,1820,1820,1820,0
|
|
20241223,161100,32980273641,1820,1820,1820,1820,0
|
|
20241223,161000,32980273641,1820,1820,1820,1820,0
|
|
20241223,160900,32980273641,1820,1820,1820,1820,0
|
|
20241223,160800,32980273641,1820,1820,1820,1820,0
|
|
20241223,160700,32980273641,1820,1820,1820,1820,0
|
|
20241223,160600,32980273641,1820,1820,1820,1820,0
|
|
20241223,160500,32980273641,1820,1820,1820,1820,8133
|
|
20241223,160400,32980273641,1820,1820,1820,1820,0
|
|
20241223,160300,32980273641,1820,1820,1820,1820,0
|
|
20241223,160200,32980273641,1820,1820,1820,1820,0
|
|
20241223,160100,32980273641,1820,1820,1820,1820,0
|
|
20241223,160000,32980273641,1820,1820,1820,1820,0
|
|
20241223,155900,32980273641,1820,1820,1820,1820,0
|
|
20241223,155800,32980273641,1820,1820,1820,1820,0
|
|
20241223,155700,32980273641,1820,1820,1820,1820,0
|
|
20241223,155600,32980273641,1820,1820,1820,1820,0
|
|
20241223,155500,32980273641,1820,1820,1820,1820,0
|
|
20241223,155400,32980273641,1820,1820,1820,1820,0
|
|
20241223,155300,32980273641,1820,1820,1820,1820,0
|
|
20241223,155200,32980273641,1820,1820,1820,1820,0
|
|
20241223,155100,32980273641,1820,1820,1820,1820,0
|
|
20241223,155000,32980273641,1820,1820,1820,1820,0
|
|
20241223,154900,32980273641,1820,1820,1820,1820,0
|
|
20241223,154800,32980273641,1820,1820,1820,1820,0
|
|
20241223,154700,32980273641,1820,1820,1820,1820,0
|
|
20241223,154600,32980273641,1820,1820,1820,1820,0
|
|
20241223,154500,32980273641,1820,1820,1820,1820,0
|
|
20241223,154400,32980273641,1820,1820,1820,1820,0
|
|
20241223,154300,32980273641,1820,1820,1820,1820,0
|
|
20241223,154200,32980273641,1820,1820,1820,1820,0
|
|
20241223,154100,32980273641,1820,1820,1820,1820,0
|
|
20241223,154000,32980273641,1820,1820,1820,1820,0
|
|
20241223,153900,32980273641,1820,1820,1820,1820,0
|
|
20241223,153800,32980273641,1820,1820,1820,1820,0
|
|
20241223,153700,32980273641,1820,1820,1820,1820,0
|
|
20241223,153600,32980273641,1820,1820,1820,1820,0
|
|
20241223,153500,32980273641,1820,1820,1820,1820,8133
|
|
20241223,153400,32980273641,1820,1820,1820,1820,0
|
|
20241223,153300,32980273641,1820,1820,1820,1820,0
|
|
20241223,153200,32980273641,1820,1820,1820,1820,0
|
|
20241223,153100,32980273641,1820,1820,1820,1820,0
|
|
20241223,153000,32980273641,1820,1820,1820,1820,8133
|
|
20241223,152900,32965471581,1820,1820,1820,1820,0
|
|
20241223,152800,32965471581,1820,1820,1820,1820,0
|
|
20241223,152700,32965471581,1820,1820,1820,1820,0
|
|
20241223,152600,32965471581,1820,1820,1820,1820,0
|
|
20241223,152500,32965471581,1820,1820,1820,1820,0
|
|
20241223,152400,32965471581,1820,1820,1820,1820,0
|
|
20241223,152300,32965471581,1820,1820,1820,1820,0
|
|
20241223,152200,32965471581,1820,1820,1820,1820,0
|
|
20241223,152100,32965471581,1820,1820,1820,1820,0
|
|
20241223,152000,32965471581,1820,1820,1820,1820,0
|
|
20241223,151900,32965471581,1820,1820,1820,1820,5010
|
|
20241223,151800,32956353381,1820,1820,1820,1820,35
|
|
20241223,151700,32956289681,1820,1820,1820,1820,53
|
|
20241223,151600,32956193221,1820,1820,1820,1820,2
|
|
20241223,151500,32956189581,1820,1820,1820,1820,778
|
|
20241223,151400,32954773621,1820,1820,1820,1820,706
|
|
20241223,151300,32953488701,1820,1820,1820,1820,5269
|
|
20241223,151200,32943899121,1820,1820,1820,1820,944
|
|
20241223,151100,32942181041,1820,1820,1820,1820,12379
|
|
20241223,151000,32919651261,1820,1820,1820,1820,1163
|
|
20241223,150900,32917534601,1820,1820,1820,1820,78
|
|
20241223,150800,32917392641,1820,1820,1820,1820,228
|
|
20241223,150700,32916977681,1820,1820,1820,1820,4303
|
|
20241223,150600,32909146221,1820,1820,1820,1820,799
|
|
20241223,150500,32907692041,1820,1820,1820,1820,2400
|
|
20241223,150400,32903324041,1820,1820,1820,1820,305
|
|
20241223,150300,32902768941,1820,1820,1820,1820,5823
|
|
20241223,150200,32892171081,1820,1820,1820,1820,3276
|
|
20241223,150100,32886208761,1820,1820,1820,1820,12699
|
|
20241223,150000,32863096581,1820,1820,1820,1820,5851
|
|
20241223,145900,32852447761,1820,1820,1820,1820,1328
|
|
20241223,145800,32850030801,1820,1820,1820,1820,3122
|
|
20241223,145700,32844348761,1820,1820,1820,1820,8247
|
|
20241223,145600,32829339221,1820,1820,1820,1820,15594
|
|
20241223,145500,32800958141,1820,1820,1820,1820,5995
|
|
20241223,145400,32790047241,1820,1820,1820,1820,21348
|
|
20241223,145300,32751193881,1820,1820,1820,1820,11451
|
|
20241223,145200,32730353061,1820,1811,1820,1811,386125
|
|
20241223,145100,32027886186,1812,1815,1820,1809,193489
|
|
20241223,145000,31676719603,1810,1792,1820,1790,751591
|
|
20241223,144900,30314269160,1792,1782,1795,1781,93076
|
|
20241223,144800,30147764977,1782,1774,1783,1774,20675
|
|
20241223,144700,30110977016,1770,1775,1775,1769,31257
|
|
20241223,144600,30055628295,1775,1773,1775,1771,15873
|
|
20241223,144500,30027492826,1773,1773,1776,1772,9802
|
|
20241223,144400,30010109993,1772,1776,1778,1772,21674
|
|
20241223,144300,29971637304,1776,1770,1778,1770,37879
|
|
20241223,144200,29904452987,1770,1782,1782,1770,56054
|
|
20241223,144100,29804849215,1782,1785,1786,1782,14146
|
|
20241223,144000,29779616615,1785,1783,1786,1781,20915
|
|
20241223,143900,29742301544,1785,1780,1786,1780,43490
|
|
20241223,143800,29664741671,1780,1783,1784,1776,43968
|
|
20241223,143700,29586520052,1783,1786,1787,1776,51891
|
|
20241223,143600,29494028804,1787,1782,1790,1779,99026
|
|
20241223,143500,29317145748,1782,1777,1785,1774,50221
|
|
20241223,143400,29227789378,1778,1776,1779,1774,30008
|
|
20241223,143300,29174505685,1776,1782,1787,1773,67678
|
|
20241223,143200,29054070857,1784,1751,1785,1750,183691
|
|
20241223,143100,28728600146,1750,1747,1751,1746,19467
|
|
20241223,143000,28694573343,1748,1751,1752,1748,15959
|
|
20241223,142900,28666648606,1752,1751,1753,1749,20805
|
|
20241223,142800,28630221066,1751,1748,1756,1747,41198
|
|
20241223,142700,28558088598,1752,1741,1759,1735,85383
|
|
20241223,142600,28408643294,1741,1730,1741,1728,36856
|
|
20241223,142500,28344761781,1731,1732,1732,1729,3427
|
|
20241223,142400,28338831087,1732,1731,1732,1729,5406
|
|
20241223,142300,28329473503,1731,1727,1731,1726,12883
|
|
20241223,142200,28307202799,1726,1732,1732,1726,9626
|
|
20241223,142100,28290563184,1732,1734,1734,1732,4578
|
|
20241223,142000,28282630540,1733,1737,1738,1733,10618
|
|
20241223,141900,28264194784,1738,1728,1738,1724,19352
|
|
20241223,141800,28230669718,1724,1728,1730,1721,18843
|
|
20241223,141700,28198184184,1725,1730,1730,1725,4132
|
|
20241223,141600,28191042350,1730,1728,1732,1726,11388
|
|
20241223,141500,28171340810,1728,1729,1733,1722,17986
|
|
20241223,141400,28140286430,1724,1732,1734,1724,28519
|
|
20241223,141300,28090935142,1733,1732,1736,1731,11513
|
|
20241223,141200,28070979532,1731,1728,1734,1726,5813
|
|
20241223,141100,28060928862,1725,1735,1737,1725,30325
|
|
20241223,141000,28008421017,1735,1734,1744,1732,32099
|
|
20241223,140900,27952624983,1738,1734,1742,1729,53570
|
|
20241223,140800,27859570071,1733,1735,1743,1727,82725
|
|
20241223,140700,27715929732,1734,1717,1735,1714,44533
|
|
20241223,140600,27639215554,1722,1707,1725,1703,43047
|
|
20241223,140500,27565292205,1706,1704,1707,1703,14587
|
|
20241223,140400,27540432694,1705,1702,1709,1699,13985
|
|
20241223,140300,27516616336,1701,1697,1706,1696,17335
|
|
20241223,140200,27487123339,1700,1695,1703,1694,43755
|
|
20241223,140100,27412767750,1697,1687,1697,1685,42689
|
|
20241223,140000,27340690319,1688,1690,1693,1686,14584
|
|
20241223,135900,27316074029,1693,1692,1699,1686,12699
|
|
20241223,135800,27294606714,1695,1689,1698,1685,46118
|
|
20241223,135700,27216652401,1687,1696,1699,1684,46450
|
|
20241223,135600,27138242265,1696,1699,1706,1693,42601
|
|
20241223,135500,27065868181,1692,1710,1710,1681,82260
|
|
20241223,135400,26926597950,1709,1711,1716,1709,6196
|
|
20241223,135300,26915999048,1711,1715,1720,1709,9224
|
|
20241223,135200,26900185152,1715,1715,1725,1715,11737
|
|
20241223,135100,26880014441,1715,1711,1716,1708,28177
|
|
20241223,135000,26831805043,1710,1708,1715,1707,25181
|
|
20241223,134900,26788775273,1708,1715,1722,1708,25657
|
|
20241223,134800,26744806377,1715,1724,1724,1715,30975
|
|
20241223,134700,26691551637,1724,1726,1729,1724,2980
|
|
20241223,134600,26686409629,1726,1725,1730,1720,19531
|
|
20241223,134500,26652746285,1725,1722,1732,1722,18560
|
|
20241223,134400,26620673943,1722,1724,1725,1718,16133
|
|
20241223,134300,26592880963,1724,1721,1728,1721,10331
|
|
20241223,134200,26575048843,1718,1725,1725,1718,16023
|
|
20241223,134100,26547482076,1725,1727,1727,1720,17588
|
|
20241223,134000,26517195830,1726,1722,1727,1721,10044
|
|
20241223,133900,26499880955,1724,1724,1726,1724,4760
|
|
20241223,133800,26491668830,1724,1717,1725,1715,13209
|
|
20241223,133700,26468948857,1715,1728,1728,1715,41453
|
|
20241223,133600,26397687978,1727,1726,1734,1725,25452
|
|
20241223,133500,26353697995,1725,1723,1726,1717,12553
|
|
20241223,133400,26332091948,1722,1734,1734,1717,20677
|
|
20241223,133300,26296494008,1726,1731,1739,1716,43011
|
|
20241223,133200,26222142319,1736,1709,1742,1709,74747
|
|
20241223,133100,26092978858,1719,1741,1744,1700,128827
|
|
20241223,133000,25871353872,1743,1748,1749,1740,30868
|
|
20241223,132900,25817518465,1749,1755,1757,1746,14868
|
|
20241223,132800,25791468391,1757,1759,1762,1754,32629
|
|
20241223,132700,25734080200,1760,1752,1760,1744,36806
|
|
20241223,132600,25669528878,1752,1744,1759,1744,4707
|
|
20241223,132500,25661286413,1749,1756,1756,1744,4812
|
|
20241223,132400,25652876705,1754,1757,1759,1750,13258
|
|
20241223,132300,25629576804,1757,1747,1759,1746,14916
|
|
20241223,132200,25603454027,1747,1750,1750,1744,5936
|
|
20241223,132100,25593084912,1750,1751,1754,1750,10522
|
|
20241223,132000,25574662637,1750,1743,1757,1742,27081
|
|
20241223,131900,25527301115,1743,1745,1745,1741,12131
|
|
20241223,131800,25506156622,1744,1754,1754,1736,95564
|
|
20241223,131700,25339682813,1755,1758,1758,1753,23354
|
|
20241223,131600,25298712393,1758,1756,1760,1755,28130
|
|
20241223,131500,25249310412,1756,1762,1763,1755,30266
|
|
20241223,131400,25196054335,1763,1764,1764,1761,13399
|
|
20241223,131300,25172441177,1764,1766,1766,1763,18469
|
|
20241223,131200,25139868672,1765,1769,1770,1765,14895
|
|
20241223,131100,25113556592,1768,1769,1769,1765,5384
|
|
20241223,131000,25104040846,1769,1767,1770,1762,20494
|
|
20241223,130900,25067866329,1768,1774,1780,1765,30504
|
|
20241223,130800,25013864518,1774,1774,1775,1772,4434
|
|
20241223,130700,25006001955,1774,1777,1777,1771,27023
|
|
20241223,130600,24958070672,1776,1775,1784,1773,13844
|
|
20241223,130500,24933462952,1773,1787,1787,1773,41628
|
|
20241223,130400,24859398209,1787,1788,1792,1782,40605
|
|
20241223,130300,24786795414,1791,1792,1795,1780,80800
|
|
20241223,130200,24642191287,1792,1772,1792,1772,108588
|
|
20241223,130100,24448155859,1771,1780,1780,1771,17543
|
|
20241223,130000,24417013508,1779,1780,1785,1777,36543
|
|
20241223,125900,24351945949,1780,1772,1784,1764,50108
|
|
20241223,125800,24262924663,1772,1762,1774,1760,28976
|
|
20241223,125700,24211726633,1761,1761,1763,1759,9897
|
|
20241223,125600,24194294387,1761,1757,1761,1757,8949
|
|
20241223,125500,24178553938,1757,1760,1761,1755,36313
|
|
20241223,125400,24114724225,1760,1765,1766,1760,25464
|
|
20241223,125300,24069841432,1766,1766,1768,1763,3674
|
|
20241223,125200,24063351198,1766,1763,1767,1762,15799
|
|
20241223,125100,24035483515,1763,1764,1765,1762,20190
|
|
20241223,125000,23999895316,1765,1762,1766,1760,13590
|
|
20241223,124900,23975943948,1762,1762,1764,1762,12249
|
|
20241223,124800,23954357585,1762,1769,1770,1762,23982
|
|
20241223,124700,23912029101,1768,1761,1769,1758,34412
|
|
20241223,124600,23851416876,1761,1776,1776,1760,32223
|
|
20241223,124500,23794503849,1775,1783,1784,1775,18796
|
|
20241223,124400,23761059920,1783,1775,1787,1774,40416
|
|
20241223,124300,23689053118,1775,1781,1787,1773,82929
|
|
20241223,124200,23541225626,1780,1786,1786,1776,41455
|
|
20241223,124100,23467411634,1786,1770,1786,1770,75193
|
|
20241223,124000,23333810167,1771,1765,1772,1765,42798
|
|
20241223,123900,23258089898,1767,1754,1767,1754,27907
|
|
20241223,123800,23209081791,1755,1766,1767,1753,33174
|
|
20241223,123700,23150729885,1767,1769,1769,1766,6480
|
|
20241223,123600,23139279184,1770,1768,1771,1765,10197
|
|
20241223,123500,23121246027,1768,1765,1768,1761,10917
|
|
20241223,123400,23101976470,1765,1761,1765,1757,47655
|
|
20241223,123300,23018146920,1760,1764,1769,1760,38389
|
|
20241223,123200,22950446845,1761,1771,1771,1761,42357
|
|
20241223,123100,22875590078,1770,1772,1773,1770,34632
|
|
20241223,123000,22814232841,1772,1772,1773,1771,29870
|
|
20241223,122900,22761298548,1773,1769,1775,1769,36669
|
|
20241223,122800,22696297253,1772,1770,1775,1762,27300
|
|
20241223,122700,22648078810,1775,1757,1780,1752,54295
|
|
20241223,122600,22552377627,1757,1773,1779,1753,91583
|
|
20241223,122500,22390601699,1773,1774,1779,1772,35787
|
|
20241223,122400,22327117761,1774,1781,1782,1772,46000
|
|
20241223,122300,22245414551,1778,1773,1782,1772,63590
|
|
20241223,122200,22132336653,1773,1777,1779,1773,42626
|
|
20241223,122100,22056674843,1777,1781,1789,1775,39106
|
|
20241223,122000,21987054192,1780,1783,1783,1772,76871
|
|
20241223,121900,21850362705,1782,1795,1795,1779,85169
|
|
20241223,121800,21698120458,1795,1745,1795,1745,401845
|
|
20241223,121700,20983515189,1747,1746,1748,1742,36523
|
|
20241223,121600,20919753220,1747,1735,1748,1734,58747
|
|
20241223,121500,20817382573,1736,1735,1738,1732,41688
|
|
20241223,121400,20745075952,1736,1740,1741,1735,38322
|
|
20241223,121300,20678495961,1741,1726,1742,1726,55285
|
|
20241223,121200,20582448789,1725,1724,1732,1724,27607
|
|
20241223,121100,20534735987,1723,1726,1727,1722,10483
|
|
20241223,121000,20516664167,1725,1730,1730,1725,11393
|
|
20241223,120900,20496979181,1730,1720,1732,1716,65586
|
|
20241223,120800,20383938485,1722,1726,1730,1711,59305
|
|
20241223,120700,20281915106,1729,1723,1729,1723,19103
|
|
20241223,120600,20248965684,1722,1727,1731,1722,42856
|
|
20241223,120500,20175091127,1725,1735,1736,1725,39482
|
|
20241223,120400,20106755032,1735,1733,1738,1733,26085
|
|
20241223,120300,20061484001,1735,1731,1744,1730,51634
|
|
20241223,120200,19971837756,1731,1742,1742,1730,57112
|
|
20241223,120100,19872773147,1742,1743,1748,1742,19761
|
|
20241223,120000,19838282565,1743,1752,1753,1741,48379
|
|
20241223,115900,19753774261,1750,1747,1759,1743,98068
|
|
20241223,115800,19581827441,1747,1743,1748,1740,44645
|
|
20241223,115700,19503947883,1742,1739,1750,1738,92085
|
|
20241223,115600,19343204495,1739,1741,1743,1735,46251
|
|
20241223,115500,19262822297,1741,1734,1752,1730,102394
|
|
20241223,115400,19084727600,1736,1738,1738,1726,119466
|
|
20241223,115300,18877904808,1736,1743,1743,1732,112395
|
|
20241223,115200,18682676449,1743,1764,1778,1736,300120
|
|
20241223,115100,18155038395,1765,1718,1768,1718,322869
|
|
20241223,115000,17591284010,1719,1704,1721,1694,84904
|
|
20241223,114900,17446291107,1704,1699,1704,1695,41233
|
|
20241223,114800,17376201110,1694,1691,1705,1684,61989
|
|
20241223,114700,17271101278,1687,1686,1693,1683,18868
|
|
20241223,114600,17239275944,1686,1687,1700,1680,66411
|
|
20241223,114500,17127408212,1686,1697,1713,1684,74452
|
|
20241223,114400,17001114036,1697,1695,1697,1686,80425
|
|
20241223,114300,16865200561,1695,1709,1709,1695,67502
|
|
20241223,114200,16750359749,1709,1710,1710,1688,116801
|
|
20241223,114100,16551804017,1710,1707,1711,1703,25758
|
|
20241223,114000,16507835673,1707,1712,1716,1706,41040
|
|
20241223,113900,16437609944,1709,1719,1723,1703,72785
|
|
20241223,113800,16313014840,1719,1731,1733,1718,36387
|
|
20241223,113700,16250307173,1731,1720,1731,1713,65116
|
|
20241223,113600,16138256956,1718,1717,1730,1710,79297
|
|
20241223,113500,16001966720,1718,1734,1737,1718,80736
|
|
20241223,113400,15862604375,1732,1730,1739,1723,72617
|
|
20241223,113300,15736924170,1730,1727,1742,1727,125808
|
|
20241223,113200,15518515747,1727,1740,1748,1724,202117
|
|
20241223,113100,15167769132,1740,1716,1745,1708,190950
|
|
20241223,113000,14838279357,1716,1729,1732,1701,188567
|
|
20241223,112900,14514410992,1728,1701,1749,1701,461588
|
|
20241223,112800,13715467569,1702,1720,1720,1690,347961
|
|
20241223,112700,13120175382,1723,1723,1723,1723,0
|
|
20241223,112600,13120175382,1723,1723,1723,1723,0
|
|
20241223,112500,13120175382,1723,1679,1723,1671,725519
|
|
20241223,112400,11883970467,1679,1675,1687,1658,299104
|
|
20241223,112300,11383694046,1675,1613,1690,1601,627893
|
|
20241223,112200,10339116466,1613,1578,1625,1578,120062
|
|
20241223,112100,10146291057,1580,1572,1580,1572,4330
|
|
20241223,112000,10139463431,1572,1571,1574,1569,9225
|
|
20241223,111900,10124980736,1570,1572,1574,1570,4796
|
|
20241223,111800,10117447193,1572,1570,1575,1570,3319
|
|
20241223,111700,10112225579,1574,1572,1576,1565,5511
|
|
20241223,111600,10103571632,1576,1574,1576,1568,19664
|
|
20241223,111500,10072649414,1574,1561,1574,1561,15195
|
|
20241223,111400,10048811282,1565,1565,1565,1561,5851
|
|
20241223,111300,10039657764,1566,1560,1566,1560,4110
|
|
20241223,111200,10033236083,1559,1555,1559,1552,1640
|
|
20241223,111100,10030687808,1555,1550,1555,1549,7009
|
|
20241223,111000,10019813463,1549,1551,1555,1549,1483
|
|
20241223,110900,10017513474,1551,1550,1555,1550,2565
|
|
20241223,110800,10013537158,1555,1555,1555,1550,771
|
|
20241223,110700,10012342073,1555,1547,1555,1547,2578
|
|
20241223,110600,10008345597,1552,1552,1552,1546,2690
|
|
20241223,110500,10004176269,1560,1552,1561,1550,5540
|
|
20241223,110400,9995581343,1556,1560,1562,1555,5652
|
|
20241223,110300,9986784797,1560,1560,1561,1557,2706
|
|
20241223,110200,9982564878,1559,1552,1560,1550,9322
|
|
20241223,110100,9968044351,1553,1555,1555,1551,325
|
|
20241223,110000,9967539327,1550,1545,1550,1544,6563
|
|
20241223,105900,9957388832,1545,1541,1553,1540,4734
|
|
20241223,105800,9950070828,1540,1550,1555,1540,32523
|
|
20241223,105700,9899752709,1550,1549,1550,1548,209
|
|
20241223,105600,9899428992,1548,1550,1552,1548,9668
|
|
20241223,105500,9884443607,1550,1553,1560,1550,13604
|
|
20241223,105400,9863331290,1553,1553,1559,1553,8099
|
|
20241223,105300,9850743824,1551,1552,1556,1550,7026
|
|
20241223,105200,9839844972,1551,1557,1559,1551,4070
|
|
20241223,105100,9833524996,1557,1557,1558,1557,573
|
|
20241223,105000,9832632606,1557,1555,1557,1555,3008
|
|
20241223,104900,9827953924,1555,1555,1555,1550,1003
|
|
20241223,104800,9826398945,1555,1556,1557,1550,2315
|
|
20241223,104700,9822804675,1557,1565,1565,1557,732
|
|
20241223,104600,9821663962,1560,1568,1568,1560,6167
|
|
20241223,104500,9812028175,1568,1563,1572,1563,6294
|
|
20241223,104400,9802161382,1564,1557,1564,1557,6315
|
|
20241223,104300,9792311003,1560,1554,1560,1552,3235
|
|
20241223,104200,9787274289,1554,1545,1555,1545,13203
|
|
20241223,104100,9766801359,1545,1554,1554,1545,20364
|
|
20241223,104000,9735301380,1554,1554,1569,1551,5330
|
|
20241223,103900,9726998330,1554,1562,1562,1554,7708
|
|
20241223,103800,9714984666,1560,1563,1563,1559,1036
|
|
20241223,103700,9713366595,1563,1562,1565,1559,12716
|
|
20241223,103600,9693528787,1562,1566,1569,1562,4461
|
|
20241223,103500,9686547407,1565,1570,1571,1562,15138
|
|
20241223,103400,9662798978,1570,1573,1577,1570,35301
|
|
20241223,103300,9607333542,1574,1563,1574,1559,14624
|
|
20241223,103200,9584375085,1560,1554,1562,1554,5408
|
|
20241223,103100,9575950501,1557,1553,1558,1551,2088
|
|
20241223,103000,9572708066,1552,1551,1558,1550,2140
|
|
20241223,102900,9569385310,1555,1555,1559,1550,5122
|
|
20241223,102800,9561418837,1555,1552,1555,1546,13058
|
|
20241223,102700,9541188852,1545,1551,1561,1545,20552
|
|
20241223,102600,9509320554,1551,1556,1566,1550,18586
|
|
20241223,102500,9480464836,1556,1555,1560,1555,1460
|
|
20241223,102400,9478190513,1555,1566,1566,1555,15973
|
|
20241223,102300,9453279771,1564,1567,1572,1563,7467
|
|
20241223,102200,9441595664,1567,1564,1570,1564,2882
|
|
20241223,102100,9437071877,1570,1565,1571,1563,11647
|
|
20241223,102000,9418850668,1564,1562,1572,1562,10512
|
|
20241223,101900,9402351852,1570,1562,1570,1560,4787
|
|
20241223,101800,9394852079,1562,1569,1571,1559,16409
|
|
20241223,101700,9369167117,1569,1567,1570,1563,2092
|
|
20241223,101600,9365888625,1570,1553,1574,1553,11152
|
|
20241223,101500,9348444042,1553,1565,1565,1553,46445
|
|
20241223,101400,9276112435,1565,1572,1572,1564,27966
|
|
20241223,101300,9232285167,1572,1571,1580,1571,5895
|
|
20241223,101200,9223018139,1571,1571,1573,1570,17037
|
|
20241223,101100,9196254822,1571,1575,1577,1570,19509
|
|
20241223,101000,9165585490,1575,1580,1580,1575,24426
|
|
20241223,100900,9127071649,1580,1583,1590,1580,5741
|
|
20241223,100800,9117988763,1583,1589,1590,1578,7124
|
|
20241223,100700,9106698200,1578,1577,1592,1576,15513
|
|
20241223,100600,9082132884,1577,1576,1582,1575,18972
|
|
20241223,100500,9052233795,1577,1581,1589,1576,21428
|
|
20241223,100400,9018401997,1581,1589,1591,1580,21646
|
|
20241223,100300,8984054631,1589,1589,1597,1589,8946
|
|
20241223,100200,8969822078,1589,1588,1598,1588,20366
|
|
20241223,100100,8937384955,1591,1584,1591,1582,10058
|
|
20241223,100000,8921435620,1587,1595,1595,1585,10722
|
|
20241223,095900,8904382255,1596,1582,1597,1581,19592
|
|
20241223,095800,8873289487,1588,1580,1589,1579,17020
|
|
20241223,095700,8846370068,1589,1591,1603,1577,24714
|
|
20241223,095600,8806993855,1590,1587,1600,1571,60355
|
|
20241223,095500,8711757096,1594,1591,1600,1582,23892
|
|
20241223,095400,8673725313,1584,1602,1602,1579,45928
|
|
20241223,095300,8600778693,1597,1596,1604,1592,16027
|
|
20241223,095200,8575198004,1595,1590,1606,1587,33065
|
|
20241223,095100,8522317783,1587,1616,1617,1580,65676
|
|
20241223,095000,8417838068,1611,1625,1627,1608,58667
|
|
20241223,094900,8322937625,1624,1613,1634,1613,83556
|
|
20241223,094800,8187318180,1618,1623,1626,1602,25657
|
|
20241223,094700,8145889693,1625,1599,1625,1596,57510
|
|
20241223,094600,8053195080,1605,1597,1606,1577,67609
|
|
20241223,094500,7945722983,1594,1602,1623,1592,52339
|
|
20241223,094400,7861640848,1606,1605,1606,1592,62025
|
|
20241223,094300,7762487496,1605,1611,1633,1601,83801
|
|
20241223,094200,7627121314,1606,1609,1620,1593,159197
|
|
20241223,094100,7371227816,1608,1623,1649,1590,167607
|
|
20241223,094000,7099351759,1623,1669,1670,1601,358963
|
|
20241223,093900,6510737176,1666,1581,1669,1580,507998
|
|
20241223,093800,5688190153,1582,1567,1596,1566,171641
|
|
20241223,093700,5416533269,1569,1539,1579,1535,123728
|
|
20241223,093600,5223292380,1540,1540,1541,1534,22108
|
|
20241223,093500,5189248099,1540,1532,1540,1532,25092
|
|
20241223,093400,5150685268,1532,1535,1541,1527,25237
|
|
20241223,093300,5111942631,1527,1545,1546,1522,52088
|
|
20241223,093200,5031900848,1545,1523,1547,1522,71135
|
|
20241223,093100,4922372384,1522,1519,1522,1512,6182
|
|
20241223,093000,4912975088,1519,1514,1519,1509,5702
|
|
20241223,092900,4904329708,1514,1505,1514,1503,12886
|
|
20241223,092800,4884920848,1504,1507,1512,1503,20639
|
|
20241223,092700,4853846915,1507,1512,1512,1506,6701
|
|
20241223,092600,4843737233,1506,1506,1513,1505,11390
|
|
20241223,092500,4826570133,1507,1509,1514,1505,14327
|
|
20241223,092400,4804978494,1514,1527,1527,1500,49843
|
|
20241223,092300,4729643038,1527,1515,1528,1515,10967
|
|
20241223,092200,4712961685,1515,1528,1528,1513,33428
|
|
20241223,092100,4662091599,1528,1515,1530,1512,24441
|
|
20241223,092000,4624910730,1515,1503,1516,1501,22280
|
|
20241223,091900,4591272545,1503,1490,1509,1484,65218
|
|
20241223,091800,4493642593,1488,1517,1517,1480,104635
|
|
20241223,091700,4336848379,1517,1509,1520,1508,60325
|
|
20241223,091600,4245662261,1509,1527,1536,1508,150519
|
|
20241223,091500,4017068541,1527,1551,1553,1526,99490
|
|
20241223,091400,3863965803,1551,1554,1555,1544,59956
|
|
20241223,091300,3771133328,1554,1546,1563,1543,84504
|
|
20241223,091200,3639734817,1546,1546,1560,1532,67532
|
|
20241223,091100,3535275777,1539,1569,1578,1539,115064
|
|
20241223,091000,3355532323,1569,1583,1589,1568,188446
|
|
20241223,090900,3058119151,1583,1553,1609,1544,348427
|
|
20241223,090800,2507215359,1553,1535,1560,1533,131539
|
|
20241223,090700,2303845429,1538,1534,1544,1532,44721
|
|
20241223,090600,2235087190,1538,1535,1538,1510,111991
|
|
20241223,090500,2064001621,1535,1547,1568,1530,109720
|
|
20241223,090400,1893926419,1547,1556,1564,1529,246316
|
|
20241223,090300,1513052549,1558,1567,1590,1548,471851
|
|
20241223,090200,773413950,1572,1572,1572,1572,0
|
|
20241223,090100,773413950,1572,1534,1572,1534,192411
|
|
20241223,090000,474646445,1529,1430,1538,1430,301600
|