667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,200400,2784696909,1615,1615,1615,1615,25281
|
|
20241210,200300,2784696909,1615,1615,1615,1615,0
|
|
20241210,200200,2784696909,1615,1615,1615,1615,0
|
|
20241210,200100,2784696909,1615,1615,1615,1615,0
|
|
20241210,200000,2784696909,1615,1615,1615,1615,0
|
|
20241210,195900,2784696909,1615,1615,1615,1615,0
|
|
20241210,195800,2784696909,1615,1615,1615,1615,0
|
|
20241210,195700,2784696909,1615,1615,1615,1615,0
|
|
20241210,195600,2784696909,1615,1615,1615,1615,0
|
|
20241210,195500,2784696909,1615,1615,1615,1615,0
|
|
20241210,195400,2784696909,1615,1615,1615,1615,0
|
|
20241210,195300,2784696909,1615,1615,1615,1615,0
|
|
20241210,195200,2784696909,1615,1615,1615,1615,0
|
|
20241210,195100,2784696909,1615,1615,1615,1615,0
|
|
20241210,195000,2784696909,1615,1615,1615,1615,0
|
|
20241210,194900,2784696909,1615,1615,1615,1615,0
|
|
20241210,194800,2784696909,1615,1615,1615,1615,0
|
|
20241210,194700,2784696909,1615,1615,1615,1615,0
|
|
20241210,194600,2784696909,1615,1615,1615,1615,0
|
|
20241210,194500,2784696909,1615,1615,1615,1615,0
|
|
20241210,194400,2784696909,1615,1615,1615,1615,0
|
|
20241210,194300,2784696909,1615,1615,1615,1615,0
|
|
20241210,194200,2784696909,1615,1615,1615,1615,0
|
|
20241210,194100,2784696909,1615,1615,1615,1615,0
|
|
20241210,194000,2784696909,1615,1615,1615,1615,0
|
|
20241210,193900,2784696909,1615,1615,1615,1615,0
|
|
20241210,193800,2784696909,1615,1615,1615,1615,0
|
|
20241210,193700,2784696909,1615,1615,1615,1615,0
|
|
20241210,193600,2784696909,1615,1615,1615,1615,0
|
|
20241210,193500,2784696909,1615,1615,1615,1615,0
|
|
20241210,193400,2784696909,1615,1615,1615,1615,25281
|
|
20241210,193300,2784696909,1615,1615,1615,1615,0
|
|
20241210,193200,2784696909,1615,1615,1615,1615,0
|
|
20241210,193100,2784696909,1615,1615,1615,1615,0
|
|
20241210,193000,2784696909,1615,1615,1615,1615,0
|
|
20241210,192900,2784696909,1615,1615,1615,1615,0
|
|
20241210,192800,2784696909,1615,1615,1615,1615,0
|
|
20241210,192700,2784696909,1615,1615,1615,1615,0
|
|
20241210,192600,2784696909,1615,1615,1615,1615,0
|
|
20241210,192500,2784696909,1615,1615,1615,1615,0
|
|
20241210,192400,2784696909,1615,1615,1615,1615,0
|
|
20241210,192300,2784696909,1615,1615,1615,1615,0
|
|
20241210,192200,2784696909,1615,1615,1615,1615,0
|
|
20241210,192100,2784696909,1615,1615,1615,1615,0
|
|
20241210,192000,2784696909,1615,1615,1615,1615,0
|
|
20241210,191900,2784696909,1615,1615,1615,1615,0
|
|
20241210,191800,2784696909,1615,1615,1615,1615,0
|
|
20241210,191700,2784696909,1615,1615,1615,1615,0
|
|
20241210,191600,2784696909,1615,1615,1615,1615,0
|
|
20241210,191500,2784696909,1615,1615,1615,1615,0
|
|
20241210,191400,2784696909,1615,1615,1615,1615,0
|
|
20241210,191300,2784696909,1615,1615,1615,1615,0
|
|
20241210,191200,2784696909,1615,1615,1615,1615,0
|
|
20241210,191100,2784696909,1615,1615,1615,1615,0
|
|
20241210,191000,2784696909,1615,1615,1615,1615,0
|
|
20241210,190900,2784696909,1615,1615,1615,1615,0
|
|
20241210,190800,2784696909,1615,1615,1615,1615,0
|
|
20241210,190700,2784696909,1615,1615,1615,1615,0
|
|
20241210,190600,2784696909,1615,1615,1615,1615,0
|
|
20241210,190500,2784696909,1615,1615,1615,1615,0
|
|
20241210,190400,2784696909,1615,1615,1615,1615,25281
|
|
20241210,190300,2784696909,1615,1615,1615,1615,0
|
|
20241210,190200,2784696909,1615,1615,1615,1615,0
|
|
20241210,190100,2784696909,1615,1615,1615,1615,0
|
|
20241210,190000,2784696909,1615,1615,1615,1615,0
|
|
20241210,185900,2784696909,1615,1615,1615,1615,0
|
|
20241210,185800,2784696909,1615,1615,1615,1615,0
|
|
20241210,185700,2784696909,1615,1615,1615,1615,0
|
|
20241210,185600,2784696909,1615,1615,1615,1615,0
|
|
20241210,185500,2784696909,1615,1615,1615,1615,0
|
|
20241210,185400,2784696909,1615,1615,1615,1615,0
|
|
20241210,185300,2784696909,1615,1615,1615,1615,0
|
|
20241210,185200,2784696909,1615,1615,1615,1615,0
|
|
20241210,185100,2784696909,1615,1615,1615,1615,0
|
|
20241210,185000,2784696909,1615,1615,1615,1615,0
|
|
20241210,184900,2784696909,1615,1615,1615,1615,0
|
|
20241210,184800,2784696909,1615,1615,1615,1615,0
|
|
20241210,184700,2784696909,1615,1615,1615,1615,0
|
|
20241210,184600,2784696909,1615,1615,1615,1615,0
|
|
20241210,184500,2784696909,1615,1615,1615,1615,0
|
|
20241210,184400,2784696909,1615,1615,1615,1615,0
|
|
20241210,184300,2784696909,1615,1615,1615,1615,0
|
|
20241210,184200,2784696909,1615,1615,1615,1615,0
|
|
20241210,184100,2784696909,1615,1615,1615,1615,0
|
|
20241210,184000,2784696909,1615,1615,1615,1615,0
|
|
20241210,183900,2784696909,1615,1615,1615,1615,0
|
|
20241210,183800,2784696909,1615,1615,1615,1615,0
|
|
20241210,183700,2784696909,1615,1615,1615,1615,0
|
|
20241210,183600,2784696909,1615,1615,1615,1615,0
|
|
20241210,183500,2784696909,1615,1615,1615,1615,0
|
|
20241210,183400,2784696909,1615,1615,1615,1615,25281
|
|
20241210,183300,2784696909,1615,1615,1615,1615,0
|
|
20241210,183200,2784696909,1615,1615,1615,1615,0
|
|
20241210,183100,2784696909,1615,1615,1615,1615,0
|
|
20241210,183000,2784696909,1615,1615,1615,1615,0
|
|
20241210,182900,2784696909,1615,1615,1615,1615,0
|
|
20241210,182800,2784696909,1615,1615,1615,1615,0
|
|
20241210,182700,2784696909,1615,1615,1615,1615,0
|
|
20241210,182600,2784696909,1615,1615,1615,1615,0
|
|
20241210,182500,2784696909,1615,1615,1615,1615,0
|
|
20241210,182400,2784696909,1615,1615,1615,1615,0
|
|
20241210,182300,2784696909,1615,1615,1615,1615,0
|
|
20241210,182200,2784696909,1615,1615,1615,1615,0
|
|
20241210,182100,2784696909,1615,1615,1615,1615,0
|
|
20241210,182000,2784696909,1615,1615,1615,1615,0
|
|
20241210,181900,2784696909,1615,1615,1615,1615,0
|
|
20241210,181800,2784696909,1615,1615,1615,1615,0
|
|
20241210,181700,2784696909,1615,1615,1615,1615,0
|
|
20241210,181600,2784696909,1615,1615,1615,1615,0
|
|
20241210,181500,2784696909,1615,1615,1615,1615,0
|
|
20241210,181400,2784696909,1615,1615,1615,1615,0
|
|
20241210,181300,2784696909,1615,1615,1615,1615,0
|
|
20241210,181200,2784696909,1615,1615,1615,1615,0
|
|
20241210,181100,2784696909,1615,1615,1615,1615,0
|
|
20241210,181000,2784696909,1615,1615,1615,1615,0
|
|
20241210,180900,2784696909,1615,1615,1615,1615,0
|
|
20241210,180800,2784696909,1615,1615,1615,1615,0
|
|
20241210,180700,2784696909,1615,1615,1615,1615,0
|
|
20241210,180600,2784696909,1615,1615,1615,1615,0
|
|
20241210,180500,2784696909,1615,1615,1615,1615,0
|
|
20241210,180400,2784696909,1615,1615,1615,1615,25281
|
|
20241210,180300,2784696909,1615,1615,1615,1615,0
|
|
20241210,180200,2784696909,1615,1615,1615,1615,0
|
|
20241210,180100,2784696909,1615,1615,1615,1615,0
|
|
20241210,180000,2784696909,1615,1615,1615,1615,0
|
|
20241210,175900,2784696909,1615,1615,1615,1615,0
|
|
20241210,175800,2784696909,1615,1615,1615,1615,0
|
|
20241210,175700,2784696909,1615,1615,1615,1615,0
|
|
20241210,175600,2784696909,1615,1615,1615,1615,0
|
|
20241210,175500,2784696909,1615,1615,1615,1615,0
|
|
20241210,175400,2784696909,1615,1615,1615,1615,0
|
|
20241210,175300,2784696909,1615,1615,1615,1615,0
|
|
20241210,175200,2784696909,1615,1615,1615,1615,0
|
|
20241210,175100,2784696909,1615,1615,1615,1615,0
|
|
20241210,175000,2784696909,1615,1615,1615,1615,0
|
|
20241210,174900,2784696909,1615,1615,1615,1615,0
|
|
20241210,174800,2784696909,1615,1615,1615,1615,0
|
|
20241210,174700,2784696909,1615,1615,1615,1615,0
|
|
20241210,174600,2784696909,1615,1615,1615,1615,0
|
|
20241210,174500,2784696909,1615,1615,1615,1615,0
|
|
20241210,174400,2784696909,1615,1615,1615,1615,0
|
|
20241210,174300,2784696909,1615,1615,1615,1615,0
|
|
20241210,174200,2784696909,1615,1615,1615,1615,0
|
|
20241210,174100,2784696909,1615,1615,1615,1615,0
|
|
20241210,174000,2784696909,1615,1615,1615,1615,0
|
|
20241210,173900,2784696909,1615,1615,1615,1615,0
|
|
20241210,173800,2784696909,1615,1615,1615,1615,0
|
|
20241210,173700,2784696909,1615,1615,1615,1615,0
|
|
20241210,173600,2784696909,1615,1615,1615,1615,0
|
|
20241210,173500,2784696909,1615,1615,1615,1615,0
|
|
20241210,173400,2784696909,1615,1615,1615,1615,25281
|
|
20241210,173300,2784696909,1615,1615,1615,1615,0
|
|
20241210,173200,2784696909,1615,1615,1615,1615,0
|
|
20241210,173100,2784696909,1615,1615,1615,1615,0
|
|
20241210,173000,2784696909,1615,1615,1615,1615,0
|
|
20241210,172900,2784696909,1615,1615,1615,1615,0
|
|
20241210,172800,2784696909,1615,1615,1615,1615,0
|
|
20241210,172700,2784696909,1615,1615,1615,1615,0
|
|
20241210,172600,2784696909,1615,1615,1615,1615,0
|
|
20241210,172500,2784696909,1615,1615,1615,1615,0
|
|
20241210,172400,2784696909,1615,1615,1615,1615,0
|
|
20241210,172300,2784696909,1615,1615,1615,1615,0
|
|
20241210,172200,2784696909,1615,1615,1615,1615,0
|
|
20241210,172100,2784696909,1615,1615,1615,1615,0
|
|
20241210,172000,2784696909,1615,1615,1615,1615,0
|
|
20241210,171900,2784696909,1615,1615,1615,1615,0
|
|
20241210,171800,2784696909,1615,1615,1615,1615,0
|
|
20241210,171700,2784696909,1615,1615,1615,1615,0
|
|
20241210,171600,2784696909,1615,1615,1615,1615,0
|
|
20241210,171500,2784696909,1615,1615,1615,1615,0
|
|
20241210,171400,2784696909,1615,1615,1615,1615,0
|
|
20241210,171300,2784696909,1615,1615,1615,1615,0
|
|
20241210,171200,2784696909,1615,1615,1615,1615,0
|
|
20241210,171100,2784696909,1615,1615,1615,1615,0
|
|
20241210,171000,2784696909,1615,1615,1615,1615,0
|
|
20241210,170900,2784696909,1615,1615,1615,1615,0
|
|
20241210,170800,2784696909,1615,1615,1615,1615,0
|
|
20241210,170700,2784696909,1615,1615,1615,1615,0
|
|
20241210,170600,2784696909,1615,1615,1615,1615,0
|
|
20241210,170500,2784696909,1615,1615,1615,1615,0
|
|
20241210,170400,2784696909,1615,1615,1615,1615,25281
|
|
20241210,170300,2784696909,1615,1615,1615,1615,0
|
|
20241210,170200,2784696909,1615,1615,1615,1615,0
|
|
20241210,170100,2784696909,1615,1615,1615,1615,0
|
|
20241210,170000,2784696909,1615,1615,1615,1615,0
|
|
20241210,165900,2784696909,1615,1615,1615,1615,0
|
|
20241210,165800,2784696909,1615,1615,1615,1615,0
|
|
20241210,165700,2784696909,1615,1615,1615,1615,0
|
|
20241210,165600,2784696909,1615,1615,1615,1615,0
|
|
20241210,165500,2784696909,1615,1615,1615,1615,0
|
|
20241210,165400,2784696909,1615,1615,1615,1615,0
|
|
20241210,165300,2784696909,1615,1615,1615,1615,0
|
|
20241210,165200,2784696909,1615,1615,1615,1615,0
|
|
20241210,165100,2784696909,1615,1615,1615,1615,0
|
|
20241210,165000,2784696909,1615,1615,1615,1615,0
|
|
20241210,164900,2784696909,1615,1615,1615,1615,0
|
|
20241210,164800,2784696909,1615,1615,1615,1615,0
|
|
20241210,164700,2784696909,1615,1615,1615,1615,0
|
|
20241210,164600,2784696909,1615,1615,1615,1615,0
|
|
20241210,164500,2784696909,1615,1615,1615,1615,0
|
|
20241210,164400,2784696909,1615,1615,1615,1615,0
|
|
20241210,164300,2784696909,1615,1615,1615,1615,0
|
|
20241210,164200,2784696909,1615,1615,1615,1615,0
|
|
20241210,164100,2784696909,1615,1615,1615,1615,0
|
|
20241210,164000,2784696909,1615,1615,1615,1615,0
|
|
20241210,163900,2784696909,1615,1615,1615,1615,0
|
|
20241210,163800,2784696909,1615,1615,1615,1615,0
|
|
20241210,163700,2784696909,1615,1615,1615,1615,0
|
|
20241210,163600,2784696909,1615,1615,1615,1615,0
|
|
20241210,163500,2784696909,1615,1615,1615,1615,0
|
|
20241210,163400,2784696909,1615,1615,1615,1615,25281
|
|
20241210,163300,2784696909,1615,1615,1615,1615,0
|
|
20241210,163200,2784696909,1615,1615,1615,1615,0
|
|
20241210,163100,2784696909,1615,1615,1615,1615,0
|
|
20241210,163000,2784696909,1615,1615,1615,1615,0
|
|
20241210,162900,2784696909,1615,1615,1615,1615,0
|
|
20241210,162800,2784696909,1615,1615,1615,1615,0
|
|
20241210,162700,2784696909,1615,1615,1615,1615,0
|
|
20241210,162600,2784696909,1615,1615,1615,1615,0
|
|
20241210,162500,2784696909,1615,1615,1615,1615,0
|
|
20241210,162400,2784696909,1615,1615,1615,1615,0
|
|
20241210,162300,2784696909,1615,1615,1615,1615,0
|
|
20241210,162200,2784696909,1615,1615,1615,1615,0
|
|
20241210,162100,2784696909,1615,1615,1615,1615,0
|
|
20241210,162000,2784696909,1615,1615,1615,1615,0
|
|
20241210,161900,2784696909,1615,1615,1615,1615,0
|
|
20241210,161800,2784696909,1615,1615,1615,1615,0
|
|
20241210,161700,2784696909,1615,1615,1615,1615,0
|
|
20241210,161600,2784696909,1615,1615,1615,1615,0
|
|
20241210,161500,2784696909,1615,1615,1615,1615,0
|
|
20241210,161400,2784696909,1615,1615,1615,1615,0
|
|
20241210,161300,2784696909,1615,1615,1615,1615,0
|
|
20241210,161200,2784696909,1615,1615,1615,1615,0
|
|
20241210,161100,2784696909,1615,1615,1615,1615,0
|
|
20241210,161000,2784696909,1615,1615,1615,1615,0
|
|
20241210,160900,2784696909,1615,1615,1615,1615,0
|
|
20241210,160800,2784696909,1615,1615,1615,1615,0
|
|
20241210,160700,2784696909,1615,1615,1615,1615,0
|
|
20241210,160600,2784696909,1615,1615,1615,1615,0
|
|
20241210,160500,2784696909,1615,1615,1615,1615,0
|
|
20241210,160400,2784696909,1615,1615,1615,1615,25281
|
|
20241210,160300,2784696909,1615,1615,1615,1615,0
|
|
20241210,160200,2784696909,1615,1615,1615,1615,0
|
|
20241210,160100,2784696909,1615,1615,1615,1615,0
|
|
20241210,160000,2784696909,1615,1615,1615,1615,0
|
|
20241210,155900,2784696909,1615,1615,1615,1615,0
|
|
20241210,155800,2784696909,1615,1615,1615,1615,0
|
|
20241210,155700,2784696909,1615,1615,1615,1615,0
|
|
20241210,155600,2784696909,1615,1615,1615,1615,0
|
|
20241210,155500,2784696909,1615,1615,1615,1615,0
|
|
20241210,155400,2784696909,1615,1615,1615,1615,0
|
|
20241210,155300,2784696909,1615,1615,1615,1615,0
|
|
20241210,155200,2784696909,1615,1615,1615,1615,0
|
|
20241210,155100,2784696909,1615,1615,1615,1615,0
|
|
20241210,155000,2784696909,1615,1615,1615,1615,0
|
|
20241210,154900,2784696909,1615,1615,1615,1615,0
|
|
20241210,154800,2784696909,1615,1615,1615,1615,0
|
|
20241210,154700,2784696909,1615,1615,1615,1615,0
|
|
20241210,154600,2784696909,1615,1615,1615,1615,0
|
|
20241210,154500,2784696909,1615,1615,1615,1615,0
|
|
20241210,154400,2784696909,1615,1615,1615,1615,0
|
|
20241210,154300,2784696909,1615,1615,1615,1615,0
|
|
20241210,154200,2784696909,1615,1615,1615,1615,0
|
|
20241210,154100,2784696909,1615,1615,1615,1615,0
|
|
20241210,154000,2784696909,1615,1615,1615,1615,0
|
|
20241210,153900,2784696909,1615,1615,1615,1615,0
|
|
20241210,153800,2784696909,1615,1615,1615,1615,0
|
|
20241210,153700,2784696909,1615,1615,1615,1615,0
|
|
20241210,153600,2784696909,1615,1615,1615,1615,0
|
|
20241210,153500,2784696909,1615,1615,1615,1615,0
|
|
20241210,153400,2784696909,1615,1615,1615,1615,25281
|
|
20241210,153300,2784696909,1615,1615,1615,1615,0
|
|
20241210,153200,2784696909,1615,1615,1615,1615,0
|
|
20241210,153100,2784696909,1615,1615,1615,1615,0
|
|
20241210,153000,2784696909,1615,1615,1615,1615,25281
|
|
20241210,152900,2743868094,1615,1615,1615,1615,0
|
|
20241210,152800,2743868094,1615,1615,1615,1615,0
|
|
20241210,152700,2743868094,1615,1615,1615,1615,0
|
|
20241210,152600,2743868094,1615,1615,1615,1615,0
|
|
20241210,152500,2743868094,1615,1615,1615,1615,0
|
|
20241210,152400,2743868094,1615,1615,1615,1615,0
|
|
20241210,152300,2743868094,1615,1615,1615,1615,0
|
|
20241210,152200,2743868094,1615,1615,1615,1615,0
|
|
20241210,152100,2743868094,1615,1615,1615,1615,0
|
|
20241210,152000,2743868094,1615,1615,1615,1615,0
|
|
20241210,151900,2743868094,1615,1610,1615,1610,9267
|
|
20241210,151800,2728932962,1611,1615,1615,1605,6583
|
|
20241210,151700,2718343711,1610,1615,1617,1609,4426
|
|
20241210,151600,2711195197,1615,1610,1615,1610,2485
|
|
20241210,151500,2707186961,1610,1605,1610,1602,11492
|
|
20241210,151400,2688760895,1605,1608,1612,1605,765
|
|
20241210,151300,2687531744,1608,1607,1608,1607,1370
|
|
20241210,151200,2685328819,1608,1606,1609,1606,1605
|
|
20241210,151100,2682748253,1606,1606,1606,1601,7305
|
|
20241210,151000,2671033932,1605,1608,1616,1599,6179
|
|
20241210,150900,2661086382,1608,1610,1611,1608,2778
|
|
20241210,150800,2656615151,1608,1598,1617,1595,10469
|
|
20241210,150700,2639804545,1594,1599,1599,1594,1553
|
|
20241210,150600,2637321808,1599,1592,1600,1590,98
|
|
20241210,150500,2637165657,1583,1589,1593,1582,14966
|
|
20241210,150400,2613455182,1582,1590,1590,1581,1514
|
|
20241210,150300,2611056103,1590,1586,1602,1579,13798
|
|
20241210,150200,2589021747,1586,1577,1586,1572,4362
|
|
20241210,150100,2582147881,1577,1573,1579,1573,3672
|
|
20241210,150000,2576362722,1573,1570,1573,1569,1809
|
|
20241210,145900,2573520180,1570,1563,1570,1563,6608
|
|
20241210,145800,2563173485,1563,1559,1563,1559,1306
|
|
20241210,145700,2561136715,1559,1559,1564,1559,3946
|
|
20241210,145600,2554974619,1559,1563,1564,1559,1467
|
|
20241210,145500,2552682562,1563,1548,1575,1548,7785
|
|
20241210,145400,2540564984,1548,1548,1548,1547,836
|
|
20241210,145300,2539270908,1548,1547,1548,1547,3317
|
|
20241210,145200,2534137193,1547,1548,1548,1541,1709
|
|
20241210,145100,2531497861,1548,1545,1548,1544,851
|
|
20241210,145000,2530182059,1545,1547,1547,1545,660
|
|
20241210,144900,2529162355,1547,1545,1547,1545,1462
|
|
20241210,144800,2526903465,1545,1546,1546,1545,654
|
|
20241210,144700,2525892985,1545,1547,1547,1545,2406
|
|
20241210,144600,2522175113,1547,1545,1547,1544,6322
|
|
20241210,144500,2512412110,1545,1544,1546,1544,852
|
|
20241210,144400,2511094971,1545,1543,1545,1543,4876
|
|
20241210,144300,2503568908,1544,1542,1544,1542,126
|
|
20241210,144200,2503374602,1541,1541,1544,1539,2362
|
|
20241210,144100,2499736318,1542,1542,1542,1540,4238
|
|
20241210,144000,2493207971,1542,1543,1543,1542,406
|
|
20241210,143900,2492581761,1546,1546,1546,1542,7062
|
|
20241210,143800,2481691430,1547,1547,1547,1547,492
|
|
20241210,143700,2480930306,1547,1547,1547,1547,486
|
|
20241210,143600,2480178464,1545,1542,1545,1541,4100
|
|
20241210,143500,2473856103,1542,1545,1545,1542,7563
|
|
20241210,143400,2462193357,1545,1547,1548,1545,884
|
|
20241210,143300,2460826178,1547,1545,1547,1545,1108
|
|
20241210,143200,2459113693,1545,1545,1545,1545,667
|
|
20241210,143100,2458083178,1545,1545,1546,1537,306
|
|
20241210,143000,2457610747,1545,1536,1545,1536,875
|
|
20241210,142900,2456266639,1535,1540,1540,1535,3656
|
|
20241210,142800,2450651874,1536,1548,1548,1536,2807
|
|
20241210,142700,2446339127,1548,1548,1548,1543,655
|
|
20241210,142600,2445325360,1548,1543,1551,1543,2485
|
|
20241210,142500,2441481316,1541,1535,1543,1534,1274
|
|
20241210,142400,2439521928,1543,1536,1543,1531,2838
|
|
20241210,142300,2435169090,1534,1537,1537,1534,1962
|
|
20241210,142200,2432156380,1537,1548,1548,1536,7175
|
|
20241210,142100,2421112684,1540,1550,1553,1540,6449
|
|
20241210,142000,2411139580,1552,1540,1553,1536,12971
|
|
20241210,141900,2391038202,1545,1535,1545,1530,5572
|
|
20241210,141800,2382487667,1536,1544,1544,1536,893
|
|
20241210,141700,2381113123,1544,1535,1544,1535,220
|
|
20241210,141600,2380774723,1527,1537,1552,1527,17871
|
|
20241210,141500,2353253171,1537,1530,1537,1527,7309
|
|
20241210,141400,2342034859,1535,1537,1544,1535,15846
|
|
20241210,141300,2317610532,1539,1538,1541,1529,4689
|
|
20241210,141200,2310409357,1524,1527,1538,1518,32517
|
|
20241210,141100,2260689762,1528,1524,1530,1514,45811
|
|
20241210,141000,2191118442,1525,1528,1536,1520,32706
|
|
20241210,140900,2141192516,1528,1542,1542,1520,68462
|
|
20241210,140800,2036466633,1539,1543,1548,1534,61615
|
|
20241210,140700,1941625687,1543,1546,1579,1539,66187
|
|
20241210,140600,1838769053,1545,1551,1563,1528,125231
|
|
20241210,140500,1644901271,1551,1655,1709,1537,273246
|
|
20241210,140400,1203068512,1655,1625,1655,1623,10370
|
|
20241210,140300,1185976538,1623,1640,1640,1623,13013
|
|
20241210,140200,1164777848,1639,1649,1649,1639,3022
|
|
20241210,140100,1159821541,1649,1645,1649,1645,863
|
|
20241210,140000,1158398502,1641,1645,1648,1641,1872
|
|
20241210,135900,1155319759,1647,1649,1649,1645,762
|
|
20241210,135800,1154064488,1649,1645,1649,1645,1593
|
|
20241210,135700,1151443495,1641,1641,1641,1641,226
|
|
20241210,135600,1151072629,1640,1654,1654,1639,11328
|
|
20241210,135500,1132476672,1653,1650,1653,1640,6391
|
|
20241210,135400,1121926014,1650,1640,1650,1636,14551
|
|
20241210,135300,1097974256,1636,1639,1639,1636,1714
|
|
20241210,135200,1095166330,1636,1639,1639,1636,116
|
|
20241210,135100,1094976209,1639,1639,1639,1638,569
|
|
20241210,135000,1094044039,1634,1625,1634,1625,4522
|
|
20241210,134900,1086664751,1624,1641,1641,1622,22280
|
|
20241210,134800,1050399539,1642,1632,1643,1632,25758
|
|
20241210,134700,1008170653,1630,1619,1631,1619,38193
|
|
20241210,134600,946026877,1619,1622,1622,1619,4221
|
|
20241210,134500,939185207,1622,1624,1632,1622,5936
|
|
20241210,134400,929552067,1624,1625,1635,1623,8349
|
|
20241210,134300,915979664,1626,1636,1636,1626,8329
|
|
20241210,134200,902360954,1636,1635,1636,1625,22118
|
|
20241210,134100,866352371,1633,1624,1635,1623,17195
|
|
20241210,134000,838410001,1624,1627,1633,1624,21854
|
|
20241210,133900,802828981,1633,1630,1635,1627,23560
|
|
20241210,133800,764471359,1630,1616,1630,1616,13830
|
|
20241210,133700,741983350,1623,1615,1623,1615,8721
|
|
20241210,133600,727862558,1617,1606,1617,1606,8176
|
|
20241210,133500,714685710,1606,1598,1606,1590,15987
|
|
20241210,133400,689137363,1599,1589,1599,1589,303
|
|
20241210,133300,688653906,1589,1598,1600,1589,4504
|
|
20241210,133200,681453320,1590,1578,1590,1578,1133
|
|
20241210,133100,679661109,1572,1572,1573,1572,2698
|
|
20241210,133000,675419653,1575,1591,1593,1575,16322
|
|
20241210,132900,649634109,1591,1591,1591,1591,142
|
|
20241210,132800,649408187,1583,1596,1599,1583,9130
|
|
20241210,132700,634898419,1600,1585,1600,1585,21698
|
|
20241210,132600,600396090,1585,1560,1585,1560,16905
|
|
20241210,132500,573823391,1560,1550,1560,1550,2822
|
|
20241210,132400,569433378,1551,1551,1551,1551,0
|
|
20241210,132300,569433378,1551,1547,1551,1547,3384
|
|
20241210,132200,564192511,1547,1547,1547,1547,1
|
|
20241210,132100,564190964,1547,1547,1547,1547,0
|
|
20241210,132000,564190964,1547,1547,1547,1547,3
|
|
20241210,131900,564186323,1547,1541,1547,1541,365
|
|
20241210,131800,563623677,1541,1541,1541,1541,0
|
|
20241210,131700,563623677,1541,1541,1541,1541,484
|
|
20241210,131600,562877833,1541,1538,1541,1537,767
|
|
20241210,131500,561697921,1537,1537,1537,1537,0
|
|
20241210,131400,561697921,1537,1537,1537,1537,1
|
|
20241210,131300,561696384,1548,1548,1548,1548,1
|
|
20241210,131200,561694836,1537,1537,1548,1537,60
|
|
20241210,131100,561602605,1537,1537,1537,1537,200
|
|
20241210,131000,561295205,1549,1549,1549,1549,0
|
|
20241210,130900,561295205,1549,1549,1549,1549,2
|
|
20241210,130800,561292107,1537,1537,1537,1537,1
|
|
20241210,130700,561290570,1550,1550,1550,1550,0
|
|
20241210,130600,561290570,1550,1548,1550,1548,108
|
|
20241210,130500,561123382,1537,1537,1537,1537,10
|
|
20241210,130400,561108012,1550,1550,1550,1550,0
|
|
20241210,130300,561108012,1550,1550,1550,1550,200
|
|
20241210,130200,560798012,1550,1550,1550,1550,0
|
|
20241210,130100,560798012,1550,1550,1550,1550,0
|
|
20241210,130000,560798012,1550,1550,1550,1550,0
|
|
20241210,125900,560798012,1550,1550,1550,1550,0
|
|
20241210,125800,560798012,1550,1550,1550,1550,0
|
|
20241210,125700,560798012,1550,1550,1550,1550,0
|
|
20241210,125600,560798012,1550,1550,1550,1550,0
|
|
20241210,125500,560798012,1550,1544,1550,1544,3910
|
|
20241210,125400,554742536,1534,1535,1535,1534,3076
|
|
20241210,125300,550020976,1543,1543,1543,1543,50
|
|
20241210,125200,549943826,1544,1541,1549,1534,2469
|
|
20241210,125100,546149288,1550,1548,1550,1548,10
|
|
20241210,125000,546133802,1548,1548,1548,1548,340
|
|
20241210,124900,545607482,1548,1548,1548,1548,885
|
|
20241210,124800,544237502,1548,1550,1550,1548,215
|
|
20241210,124700,543904482,1550,1549,1550,1549,6
|
|
20241210,124600,543895183,1547,1547,1547,1547,0
|
|
20241210,124500,543895183,1547,1547,1547,1547,0
|
|
20241210,124400,543895183,1547,1544,1547,1544,6568
|
|
20241210,124300,533754062,1544,1544,1544,1544,3036
|
|
20241210,124200,529066478,1544,1544,1544,1544,10
|
|
20241210,124100,529051038,1545,1540,1545,1540,5011
|
|
20241210,124000,521334043,1545,1545,1545,1545,15
|
|
20241210,123900,521310868,1536,1542,1545,1536,7739
|
|
20241210,123800,509379327,1537,1536,1537,1536,2
|
|
20241210,123700,509376254,1543,1543,1543,1543,10
|
|
20241210,123600,509360824,1543,1543,1543,1543,0
|
|
20241210,123500,509360824,1543,1540,1543,1540,5150
|
|
20241210,123400,501429416,1543,1543,1543,1543,0
|
|
20241210,123300,501429416,1543,1543,1543,1543,0
|
|
20241210,123200,501429416,1543,1543,1543,1543,0
|
|
20241210,123100,501429416,1543,1543,1543,1543,0
|
|
20241210,123000,501429416,1543,1543,1543,1543,0
|
|
20241210,122900,501429416,1543,1543,1543,1543,10
|
|
20241210,122800,501413986,1543,1543,1543,1543,115
|
|
20241210,122700,501236541,1543,1543,1543,1543,0
|
|
20241210,122600,501236541,1543,1543,1543,1543,10
|
|
20241210,122500,501221111,1544,1544,1544,1544,626
|
|
20241210,122400,500254567,1543,1543,1543,1543,1000
|
|
20241210,122300,498711567,1544,1544,1544,1544,0
|
|
20241210,122200,498711567,1544,1544,1544,1544,2
|
|
20241210,122100,498708479,1543,1543,1544,1543,468
|
|
20241210,122000,497986027,1544,1541,1544,1541,2237
|
|
20241210,121900,494536611,1542,1540,1542,1540,3
|
|
20241210,121800,494531987,1545,1545,1545,1545,0
|
|
20241210,121700,494531987,1545,1545,1545,1545,0
|
|
20241210,121600,494531987,1545,1545,1545,1545,0
|
|
20241210,121500,494531987,1545,1545,1545,1530,6
|
|
20241210,121400,494522747,1546,1547,1547,1530,5004
|
|
20241210,121300,486866561,1535,1545,1545,1530,7355
|
|
20241210,121200,475580522,1545,1539,1545,1535,8031
|
|
20241210,121100,463252430,1551,1551,1551,1551,0
|
|
20241210,121000,463252430,1551,1551,1551,1551,0
|
|
20241210,120900,463252430,1551,1551,1551,1551,20
|
|
20241210,120800,463221410,1551,1551,1551,1551,0
|
|
20241210,120700,463221410,1551,1553,1553,1540,4990
|
|
20241210,120600,455496152,1554,1554,1554,1554,0
|
|
20241210,120500,455496152,1554,1547,1554,1547,300
|
|
20241210,120400,455031280,1540,1542,1542,1540,1519
|
|
20241210,120300,452690408,1555,1555,1555,1555,0
|
|
20241210,120200,452690408,1555,1552,1555,1552,3254
|
|
20241210,120100,447637486,1553,1553,1553,1553,0
|
|
20241210,120000,447637486,1553,1540,1553,1540,4
|
|
20241210,115900,447631288,1555,1554,1555,1542,1062
|
|
20241210,115800,445992937,1554,1540,1554,1540,176
|
|
20241210,115700,445720357,1541,1541,1541,1541,340
|
|
20241210,115600,445196417,1545,1545,1545,1545,0
|
|
20241210,115500,445196417,1545,1549,1549,1540,6827
|
|
20241210,115400,434651613,1556,1556,1556,1556,1
|
|
20241210,115300,434650057,1557,1551,1557,1549,207
|
|
20241210,115200,434329185,1558,1553,1558,1551,42
|
|
20241210,115100,434263886,1558,1556,1558,1556,567
|
|
20241210,115000,433380947,1558,1557,1558,1557,4004
|
|
20241210,114900,427146718,1560,1560,1560,1560,0
|
|
20241210,114800,427146718,1560,1550,1560,1545,2758
|
|
20241210,114700,422884981,1550,1552,1552,1550,804
|
|
20241210,114600,421638264,1563,1555,1563,1552,11062
|
|
20241210,114500,404455598,1564,1564,1564,1564,300
|
|
20241210,114400,403986398,1564,1551,1564,1551,529
|
|
20241210,114300,403165358,1551,1560,1564,1551,1748
|
|
20241210,114200,400444670,1566,1566,1566,1566,0
|
|
20241210,114100,400444670,1566,1566,1566,1566,0
|
|
20241210,114000,400444670,1566,1568,1568,1557,1621
|
|
20241210,113900,397917816,1565,1568,1568,1565,1661
|
|
20241210,113800,395315048,1567,1565,1568,1564,5758
|
|
20241210,113700,386302491,1565,1563,1565,1555,4693
|
|
20241210,113600,378964486,1563,1560,1563,1560,1831
|
|
20241210,113500,376104532,1550,1550,1550,1550,245
|
|
20241210,113400,375724782,1560,1560,1560,1560,0
|
|
20241210,113300,375724782,1560,1555,1560,1541,2500
|
|
20241210,113200,371853672,1555,1557,1558,1553,2991
|
|
20241210,113100,367199737,1564,1560,1565,1555,5545
|
|
20241210,113000,358564266,1565,1555,1565,1552,8840
|
|
20241210,112900,344797552,1554,1554,1554,1554,0
|
|
20241210,112800,344797552,1554,1554,1554,1554,282
|
|
20241210,112700,344359324,1554,1545,1554,1545,25286
|
|
20241210,112600,305165730,1549,1544,1549,1544,494
|
|
20241210,112500,304402308,1545,1545,1545,1545,0
|
|
20241210,112400,304402308,1545,1542,1549,1542,1480
|
|
20241210,112300,302115105,1548,1543,1548,1542,310
|
|
20241210,112200,301636953,1548,1548,1548,1548,20
|
|
20241210,112100,301605993,1548,1548,1548,1548,1
|
|
20241210,112000,301604445,1549,1548,1549,1548,11
|
|
20241210,111900,301587416,1549,1545,1549,1545,976
|
|
20241210,111800,300079488,1549,1549,1549,1549,500
|
|
20241210,111700,299304988,1549,1545,1549,1545,335
|
|
20241210,111600,298787409,1549,1546,1549,1546,133
|
|
20241210,111500,298581564,1549,1549,1549,1548,1101
|
|
20241210,111400,296876117,1549,1547,1549,1547,5100
|
|
20241210,111300,288977503,1547,1546,1547,1546,157
|
|
20241210,111200,288734779,1546,1545,1546,1545,468
|
|
20241210,111100,288011718,1545,1545,1545,1545,1296
|
|
20241210,111000,286009398,1545,1544,1545,1544,10
|
|
20241210,110900,285993949,1544,1544,1544,1544,649
|
|
20241210,110800,284991893,1536,1545,1545,1536,277
|
|
20241210,110700,284565818,1540,1540,1540,1540,1561
|
|
20241210,110600,282161878,1545,1545,1545,1541,855
|
|
20241210,110500,280844311,1540,1540,1545,1535,1601
|
|
20241210,110400,278381959,1541,1540,1541,1540,1190
|
|
20241210,110300,276549356,1536,1536,1536,1536,0
|
|
20241210,110200,276549356,1536,1540,1540,1536,131
|
|
20241210,110100,276347620,1540,1540,1540,1540,0
|
|
20241210,110000,276347620,1540,1535,1540,1535,740
|
|
20241210,105900,275208940,1534,1534,1534,1534,6
|
|
20241210,105800,275199736,1535,1535,1535,1535,29
|
|
20241210,105700,275155221,1535,1535,1535,1535,24
|
|
20241210,105600,275118381,1535,1534,1535,1534,4
|
|
20241210,105500,275112243,1534,1534,1534,1534,61
|
|
20241210,105400,275018669,1534,1535,1539,1534,749
|
|
20241210,105300,273866033,1533,1539,1539,1533,269
|
|
20241210,105200,273452054,1539,1539,1541,1539,793
|
|
20241210,105100,272231065,1539,1530,1539,1529,10828
|
|
20241210,105000,255607530,1529,1529,1529,1529,4
|
|
20241210,104900,255601414,1529,1529,1529,1529,4
|
|
20241210,104800,255595298,1529,1529,1529,1529,2
|
|
20241210,104700,255592240,1530,1530,1530,1529,16
|
|
20241210,104600,255567764,1528,1528,1528,1528,104
|
|
20241210,104500,255408852,1528,1528,1528,1528,28
|
|
20241210,104400,255366068,1530,1530,1530,1528,4299
|
|
20241210,104300,248788602,1528,1528,1528,1528,2
|
|
20241210,104200,248785546,1528,1529,1529,1528,524
|
|
20241210,104100,247984352,1529,1529,1530,1529,738
|
|
20241210,104000,246855949,1529,1524,1529,1524,2028
|
|
20241210,103900,243762294,1525,1525,1525,1525,155
|
|
20241210,103800,243525919,1525,1526,1526,1525,203
|
|
20241210,103700,243216343,1525,1525,1525,1525,213
|
|
20241210,103600,242891518,1524,1524,1524,1524,7
|
|
20241210,103500,242880850,1526,1526,1526,1526,13
|
|
20241210,103400,242861012,1526,1524,1526,1524,6
|
|
20241210,103300,242851866,1526,1525,1526,1525,2550
|
|
20241210,103200,238963066,1525,1524,1525,1524,32
|
|
20241210,103100,238914296,1524,1524,1524,1524,761
|
|
20241210,103000,237754532,1524,1519,1524,1519,1646
|
|
20241210,102900,235249668,1520,1520,1520,1520,0
|
|
20241210,102800,235249668,1520,1520,1520,1520,0
|
|
20241210,102700,235249668,1520,1520,1520,1520,25
|
|
20241210,102600,235211668,1520,1520,1520,1520,2
|
|
20241210,102500,235208628,1514,1514,1514,1514,6011
|
|
20241210,102400,226107974,1525,1525,1525,1525,0
|
|
20241210,102300,226107974,1525,1525,1525,1525,0
|
|
20241210,102200,226107974,1525,1525,1525,1525,0
|
|
20241210,102100,226107974,1525,1525,1525,1525,504
|
|
20241210,102000,225339374,1525,1523,1525,1523,510
|
|
20241210,101900,224561735,1524,1524,1524,1524,0
|
|
20241210,101800,224561735,1524,1524,1524,1524,100
|
|
20241210,101700,224409335,1525,1525,1525,1525,330
|
|
20241210,101600,223906085,1515,1525,1525,1515,6471
|
|
20241210,101500,214092500,1520,1523,1525,1520,392
|
|
20241210,101400,213495941,1520,1520,1520,1520,0
|
|
20241210,101300,213495941,1520,1520,1520,1520,1681
|
|
20241210,101200,210940821,1520,1520,1520,1520,1
|
|
20241210,101100,210939301,1520,1517,1520,1517,72
|
|
20241210,101000,210830074,1518,1518,1518,1518,1
|
|
20241210,100900,210828556,1510,1510,1510,1510,0
|
|
20241210,100800,210828556,1510,1520,1520,1510,299
|
|
20241210,100700,210375066,1520,1520,1520,1520,0
|
|
20241210,100600,210375066,1520,1520,1520,1520,7
|
|
20241210,100500,210364426,1510,1520,1520,1510,2287
|
|
20241210,100400,206888196,1520,1513,1520,1509,12003
|
|
20241210,100300,188702515,1513,1504,1513,1504,1002
|
|
20241210,100200,187195489,1512,1508,1512,1508,2085
|
|
20241210,100100,184048692,1508,1508,1508,1508,0
|
|
20241210,100000,184048692,1508,1500,1508,1500,2
|
|
20241210,095900,184045684,1500,1500,1500,1500,7
|
|
20241210,095800,184035184,1500,1500,1508,1500,61
|
|
20241210,095700,183943291,1508,1507,1508,1507,2000
|
|
20241210,095600,180928355,1509,1508,1509,1508,170
|
|
20241210,095500,180671992,1500,1506,1512,1495,2087
|
|
20241210,095400,177544800,1500,1500,1500,1500,342
|
|
20241210,095300,177031800,1495,1495,1495,1495,0
|
|
20241210,095200,177031800,1495,1500,1500,1495,56
|
|
20241210,095100,176948075,1500,1496,1500,1496,15
|
|
20241210,095000,176925623,1500,1500,1500,1500,654
|
|
20241210,094900,175944623,1500,1500,1500,1500,2
|
|
20241210,094800,175941623,1500,1505,1506,1500,10007
|
|
20241210,094700,160871169,1505,1505,1505,1505,6
|
|
20241210,094600,160862139,1506,1506,1506,1506,0
|
|
20241210,094500,160862139,1506,1506,1506,1506,0
|
|
20241210,094400,160862139,1506,1506,1506,1506,0
|
|
20241210,094300,160862139,1506,1507,1507,1489,1328
|
|
20241210,094200,158878813,1507,1500,1507,1500,128
|
|
20241210,094100,158686617,1500,1502,1507,1500,3515
|
|
20241210,094000,153411856,1502,1506,1515,1502,3119
|
|
20241210,093900,148720460,1510,1510,1510,1510,486
|
|
20241210,093800,147986600,1519,1510,1520,1503,686
|
|
20241210,093700,146950724,1500,1500,1500,1500,300
|
|
20241210,093600,146500724,1500,1500,1500,1500,10
|
|
20241210,093500,146485724,1500,1500,1500,1500,0
|
|
20241210,093400,146485724,1500,1500,1500,1500,407
|
|
20241210,093300,145875224,1500,1498,1510,1498,5785
|
|
20241210,093200,137202899,1499,1499,1499,1499,0
|
|
20241210,093100,137202899,1499,1498,1499,1498,500
|
|
20241210,093000,136453737,1500,1500,1500,1500,348
|
|
20241210,092900,135931737,1484,1489,1510,1484,16441
|
|
20241210,092800,111405448,1489,1489,1489,1489,0
|
|
20241210,092700,111405448,1489,1489,1489,1489,310
|
|
20241210,092600,110943858,1490,1490,1490,1490,0
|
|
20241210,092500,110943858,1490,1487,1490,1487,1001
|
|
20241210,092400,109455368,1489,1490,1490,1485,1021
|
|
20241210,092300,107939079,1490,1486,1490,1485,7755
|
|
20241210,092200,96410701,1486,1486,1486,1486,801
|
|
20241210,092100,95220415,1486,1486,1486,1486,0
|
|
20241210,092000,95220415,1486,1486,1486,1486,130
|
|
20241210,091900,95027235,1485,1485,1485,1485,551
|
|
20241210,091800,94209000,1485,1485,1485,1485,1474
|
|
20241210,091700,92020110,1485,1483,1486,1483,8934
|
|
20241210,091600,78755102,1483,1483,1483,1483,1070
|
|
20241210,091500,77168292,1483,1481,1484,1481,3176
|
|
20241210,091400,72457275,1481,1481,1481,1481,50
|
|
20241210,091300,72383225,1485,1485,1485,1485,0
|
|
20241210,091200,72383225,1485,1485,1485,1485,0
|
|
20241210,091100,72383225,1485,1486,1486,1467,142
|
|
20241210,091000,72173924,1486,1485,1486,1485,410
|
|
20241210,090900,71564675,1487,1486,1487,1486,1119
|
|
20241210,090800,69901222,1487,1486,1488,1486,4319
|
|
20241210,090700,63479338,1487,1488,1488,1460,771
|
|
20241210,090600,62344774,1488,1483,1489,1483,6817
|
|
20241210,090500,52211132,1489,1452,1493,1452,3409
|
|
20241210,090400,47133876,1464,1438,1464,1438,21030
|
|
20241210,090300,16558839,1454,1449,1454,1448,3745
|
|
20241210,090200,11132059,1429,1449,1449,1429,101
|
|
20241210,090100,10985730,1450,1445,1450,1445,101
|
|
20241210,090000,10839510,1437,1413,1437,1413,7666
|