604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,190100,2776608523,1735,1735,1735,1735,16417
|
|
20241205,190000,2776608523,1735,1735,1735,1735,0
|
|
20241205,185900,2776608523,1735,1735,1735,1735,0
|
|
20241205,185800,2776608523,1735,1735,1735,1735,0
|
|
20241205,185700,2776608523,1735,1735,1735,1735,0
|
|
20241205,185600,2776608523,1735,1735,1735,1735,0
|
|
20241205,185500,2776608523,1735,1735,1735,1735,0
|
|
20241205,185400,2776608523,1735,1735,1735,1735,0
|
|
20241205,185300,2776608523,1735,1735,1735,1735,0
|
|
20241205,185200,2776608523,1735,1735,1735,1735,0
|
|
20241205,185100,2776608523,1735,1735,1735,1735,0
|
|
20241205,185000,2776608523,1735,1735,1735,1735,0
|
|
20241205,184900,2776608523,1735,1735,1735,1735,0
|
|
20241205,184800,2776608523,1735,1735,1735,1735,0
|
|
20241205,184700,2776608523,1735,1735,1735,1735,0
|
|
20241205,184600,2776608523,1735,1735,1735,1735,0
|
|
20241205,184500,2776608523,1735,1735,1735,1735,0
|
|
20241205,184400,2776608523,1735,1735,1735,1735,0
|
|
20241205,184300,2776608523,1735,1735,1735,1735,0
|
|
20241205,184200,2776608523,1735,1735,1735,1735,0
|
|
20241205,184100,2776608523,1735,1735,1735,1735,0
|
|
20241205,184000,2776608523,1735,1735,1735,1735,0
|
|
20241205,183900,2776608523,1735,1735,1735,1735,0
|
|
20241205,183800,2776608523,1735,1735,1735,1735,0
|
|
20241205,183700,2776608523,1735,1735,1735,1735,0
|
|
20241205,183600,2776608523,1735,1735,1735,1735,0
|
|
20241205,183500,2776608523,1735,1735,1735,1735,0
|
|
20241205,183400,2776608523,1735,1735,1735,1735,0
|
|
20241205,183300,2776608523,1735,1735,1735,1735,0
|
|
20241205,183200,2776608523,1735,1735,1735,1735,0
|
|
20241205,183100,2776608523,1735,1735,1735,1735,16417
|
|
20241205,183000,2776608523,1735,1735,1735,1735,0
|
|
20241205,182900,2776608523,1735,1735,1735,1735,0
|
|
20241205,182800,2776608523,1735,1735,1735,1735,0
|
|
20241205,182700,2776608523,1735,1735,1735,1735,0
|
|
20241205,182600,2776608523,1735,1735,1735,1735,0
|
|
20241205,182500,2776608523,1735,1735,1735,1735,0
|
|
20241205,182400,2776608523,1735,1735,1735,1735,0
|
|
20241205,182300,2776608523,1735,1735,1735,1735,0
|
|
20241205,182200,2776608523,1735,1735,1735,1735,0
|
|
20241205,182100,2776608523,1735,1735,1735,1735,0
|
|
20241205,182000,2776608523,1735,1735,1735,1735,0
|
|
20241205,181900,2776608523,1735,1735,1735,1735,0
|
|
20241205,181800,2776608523,1735,1735,1735,1735,0
|
|
20241205,181700,2776608523,1735,1735,1735,1735,0
|
|
20241205,181600,2776608523,1735,1735,1735,1735,0
|
|
20241205,181500,2776608523,1735,1735,1735,1735,0
|
|
20241205,181400,2776608523,1735,1735,1735,1735,0
|
|
20241205,181300,2776608523,1735,1735,1735,1735,0
|
|
20241205,181200,2776608523,1735,1735,1735,1735,0
|
|
20241205,181100,2776608523,1735,1735,1735,1735,0
|
|
20241205,181000,2776608523,1735,1735,1735,1735,0
|
|
20241205,180900,2776608523,1735,1735,1735,1735,0
|
|
20241205,180800,2776608523,1735,1735,1735,1735,0
|
|
20241205,180700,2776608523,1735,1735,1735,1735,0
|
|
20241205,180600,2776608523,1735,1735,1735,1735,0
|
|
20241205,180500,2776608523,1735,1735,1735,1735,0
|
|
20241205,180400,2776608523,1735,1735,1735,1735,0
|
|
20241205,180300,2776608523,1735,1735,1735,1735,0
|
|
20241205,180200,2776608523,1735,1735,1735,1735,0
|
|
20241205,180100,2776608523,1735,1735,1735,1735,16417
|
|
20241205,180000,2776608523,1735,1735,1735,1735,0
|
|
20241205,175900,2776608523,1735,1735,1735,1735,0
|
|
20241205,175800,2776608523,1735,1735,1735,1735,0
|
|
20241205,175700,2776608523,1735,1735,1735,1735,0
|
|
20241205,175600,2776608523,1735,1735,1735,1735,0
|
|
20241205,175500,2776608523,1735,1735,1735,1735,0
|
|
20241205,175400,2776608523,1735,1735,1735,1735,0
|
|
20241205,175300,2776608523,1735,1735,1735,1735,0
|
|
20241205,175200,2776608523,1735,1735,1735,1735,0
|
|
20241205,175100,2776608523,1735,1735,1735,1735,0
|
|
20241205,175000,2776608523,1735,1735,1735,1735,0
|
|
20241205,174900,2776608523,1735,1735,1735,1735,0
|
|
20241205,174800,2776608523,1735,1735,1735,1735,0
|
|
20241205,174700,2776608523,1735,1735,1735,1735,0
|
|
20241205,174600,2776608523,1735,1735,1735,1735,0
|
|
20241205,174500,2776608523,1735,1735,1735,1735,0
|
|
20241205,174400,2776608523,1735,1735,1735,1735,0
|
|
20241205,174300,2776608523,1735,1735,1735,1735,0
|
|
20241205,174200,2776608523,1735,1735,1735,1735,0
|
|
20241205,174100,2776608523,1735,1735,1735,1735,0
|
|
20241205,174000,2776608523,1735,1735,1735,1735,0
|
|
20241205,173900,2776608523,1735,1735,1735,1735,0
|
|
20241205,173800,2776608523,1735,1735,1735,1735,0
|
|
20241205,173700,2776608523,1735,1735,1735,1735,0
|
|
20241205,173600,2776608523,1735,1735,1735,1735,0
|
|
20241205,173500,2776608523,1735,1735,1735,1735,0
|
|
20241205,173400,2776608523,1735,1735,1735,1735,0
|
|
20241205,173300,2776608523,1735,1735,1735,1735,0
|
|
20241205,173200,2776608523,1735,1735,1735,1735,0
|
|
20241205,173100,2776608523,1735,1735,1735,1735,16417
|
|
20241205,173000,2776608523,1735,1735,1735,1735,0
|
|
20241205,172900,2776608523,1735,1735,1735,1735,0
|
|
20241205,172800,2776608523,1735,1735,1735,1735,0
|
|
20241205,172700,2776608523,1735,1735,1735,1735,0
|
|
20241205,172600,2776608523,1735,1735,1735,1735,0
|
|
20241205,172500,2776608523,1735,1735,1735,1735,0
|
|
20241205,172400,2776608523,1735,1735,1735,1735,0
|
|
20241205,172300,2776608523,1735,1735,1735,1735,0
|
|
20241205,172200,2776608523,1735,1735,1735,1735,0
|
|
20241205,172100,2776608523,1735,1735,1735,1735,0
|
|
20241205,172000,2776608523,1735,1735,1735,1735,0
|
|
20241205,171900,2776608523,1735,1735,1735,1735,0
|
|
20241205,171800,2776608523,1735,1735,1735,1735,0
|
|
20241205,171700,2776608523,1735,1735,1735,1735,0
|
|
20241205,171600,2776608523,1735,1735,1735,1735,0
|
|
20241205,171500,2776608523,1735,1735,1735,1735,0
|
|
20241205,171400,2776608523,1735,1735,1735,1735,0
|
|
20241205,171300,2776608523,1735,1735,1735,1735,0
|
|
20241205,171200,2776608523,1735,1735,1735,1735,0
|
|
20241205,171100,2776608523,1735,1735,1735,1735,0
|
|
20241205,171000,2776608523,1735,1735,1735,1735,0
|
|
20241205,170900,2776608523,1735,1735,1735,1735,0
|
|
20241205,170800,2776608523,1735,1735,1735,1735,0
|
|
20241205,170700,2776608523,1735,1735,1735,1735,0
|
|
20241205,170600,2776608523,1735,1735,1735,1735,0
|
|
20241205,170500,2776608523,1735,1735,1735,1735,0
|
|
20241205,170400,2776608523,1735,1735,1735,1735,0
|
|
20241205,170300,2776608523,1735,1735,1735,1735,0
|
|
20241205,170200,2776608523,1735,1735,1735,1735,0
|
|
20241205,170100,2776608523,1735,1735,1735,1735,16417
|
|
20241205,170000,2776608523,1735,1735,1735,1735,0
|
|
20241205,165900,2776608523,1735,1735,1735,1735,0
|
|
20241205,165800,2776608523,1735,1735,1735,1735,0
|
|
20241205,165700,2776608523,1735,1735,1735,1735,0
|
|
20241205,165600,2776608523,1735,1735,1735,1735,0
|
|
20241205,165500,2776608523,1735,1735,1735,1735,0
|
|
20241205,165400,2776608523,1735,1735,1735,1735,0
|
|
20241205,165300,2776608523,1735,1735,1735,1735,0
|
|
20241205,165200,2776608523,1735,1735,1735,1735,0
|
|
20241205,165100,2776608523,1735,1735,1735,1735,0
|
|
20241205,165000,2776608523,1735,1735,1735,1735,0
|
|
20241205,164900,2776608523,1735,1735,1735,1735,0
|
|
20241205,164800,2776608523,1735,1735,1735,1735,0
|
|
20241205,164700,2776608523,1735,1735,1735,1735,0
|
|
20241205,164600,2776608523,1735,1735,1735,1735,0
|
|
20241205,164500,2776608523,1735,1735,1735,1735,0
|
|
20241205,164400,2776608523,1735,1735,1735,1735,0
|
|
20241205,164300,2776608523,1735,1735,1735,1735,0
|
|
20241205,164200,2776608523,1735,1735,1735,1735,0
|
|
20241205,164100,2776608523,1735,1735,1735,1735,0
|
|
20241205,164000,2776608523,1735,1735,1735,1735,0
|
|
20241205,163900,2776608523,1735,1735,1735,1735,0
|
|
20241205,163800,2776608523,1735,1735,1735,1735,0
|
|
20241205,163700,2776608523,1735,1735,1735,1735,0
|
|
20241205,163600,2776608523,1735,1735,1735,1735,0
|
|
20241205,163500,2776608523,1735,1735,1735,1735,0
|
|
20241205,163400,2776608523,1735,1735,1735,1735,0
|
|
20241205,163300,2776608523,1735,1735,1735,1735,0
|
|
20241205,163200,2776608523,1735,1735,1735,1735,0
|
|
20241205,163100,2776608523,1735,1735,1735,1735,16417
|
|
20241205,163000,2776608523,1735,1735,1735,1735,0
|
|
20241205,162900,2776608523,1735,1735,1735,1735,0
|
|
20241205,162800,2776608523,1735,1735,1735,1735,0
|
|
20241205,162700,2776608523,1735,1735,1735,1735,0
|
|
20241205,162600,2776608523,1735,1735,1735,1735,0
|
|
20241205,162500,2776608523,1735,1735,1735,1735,0
|
|
20241205,162400,2776608523,1735,1735,1735,1735,0
|
|
20241205,162300,2776608523,1735,1735,1735,1735,0
|
|
20241205,162200,2776608523,1735,1735,1735,1735,0
|
|
20241205,162100,2776608523,1735,1735,1735,1735,0
|
|
20241205,162000,2776608523,1735,1735,1735,1735,0
|
|
20241205,161900,2776608523,1735,1735,1735,1735,0
|
|
20241205,161800,2776608523,1735,1735,1735,1735,0
|
|
20241205,161700,2776608523,1735,1735,1735,1735,0
|
|
20241205,161600,2776608523,1735,1735,1735,1735,0
|
|
20241205,161500,2776608523,1735,1735,1735,1735,0
|
|
20241205,161400,2776608523,1735,1735,1735,1735,0
|
|
20241205,161300,2776608523,1735,1735,1735,1735,0
|
|
20241205,161200,2776608523,1735,1735,1735,1735,0
|
|
20241205,161100,2776608523,1735,1735,1735,1735,0
|
|
20241205,161000,2776608523,1735,1735,1735,1735,0
|
|
20241205,160900,2776608523,1735,1735,1735,1735,0
|
|
20241205,160800,2776608523,1735,1735,1735,1735,0
|
|
20241205,160700,2776608523,1735,1735,1735,1735,0
|
|
20241205,160600,2776608523,1735,1735,1735,1735,0
|
|
20241205,160500,2776608523,1735,1735,1735,1735,0
|
|
20241205,160400,2776608523,1735,1735,1735,1735,0
|
|
20241205,160300,2776608523,1735,1735,1735,1735,0
|
|
20241205,160200,2776608523,1735,1735,1735,1735,0
|
|
20241205,160100,2776608523,1735,1735,1735,1735,16417
|
|
20241205,160000,2776608523,1735,1735,1735,1735,0
|
|
20241205,155900,2776608523,1735,1735,1735,1735,0
|
|
20241205,155800,2776608523,1735,1735,1735,1735,0
|
|
20241205,155700,2776608523,1735,1735,1735,1735,0
|
|
20241205,155600,2776608523,1735,1735,1735,1735,0
|
|
20241205,155500,2776608523,1735,1735,1735,1735,0
|
|
20241205,155400,2776608523,1735,1735,1735,1735,0
|
|
20241205,155300,2776608523,1735,1735,1735,1735,0
|
|
20241205,155200,2776608523,1735,1735,1735,1735,0
|
|
20241205,155100,2776608523,1735,1735,1735,1735,0
|
|
20241205,155000,2776608523,1735,1735,1735,1735,0
|
|
20241205,154900,2776608523,1735,1735,1735,1735,0
|
|
20241205,154800,2776608523,1735,1735,1735,1735,0
|
|
20241205,154700,2776608523,1735,1735,1735,1735,0
|
|
20241205,154600,2776608523,1735,1735,1735,1735,0
|
|
20241205,154500,2776608523,1735,1735,1735,1735,0
|
|
20241205,154400,2776608523,1735,1735,1735,1735,0
|
|
20241205,154300,2776608523,1735,1735,1735,1735,0
|
|
20241205,154200,2776608523,1735,1735,1735,1735,0
|
|
20241205,154100,2776608523,1735,1735,1735,1735,0
|
|
20241205,154000,2776608523,1735,1735,1735,1735,0
|
|
20241205,153900,2776608523,1735,1735,1735,1735,0
|
|
20241205,153800,2776608523,1735,1735,1735,1735,0
|
|
20241205,153700,2776608523,1735,1735,1735,1735,0
|
|
20241205,153600,2776608523,1735,1735,1735,1735,0
|
|
20241205,153500,2776608523,1735,1735,1735,1735,0
|
|
20241205,153400,2776608523,1735,1735,1735,1735,0
|
|
20241205,153300,2776608523,1735,1735,1735,1735,0
|
|
20241205,153200,2776608523,1735,1735,1735,1735,0
|
|
20241205,153100,2776608523,1735,1735,1735,1735,16417
|
|
20241205,153000,2776608523,1735,1735,1735,1735,16417
|
|
20241205,152900,2748125028,1743,1743,1743,1743,0
|
|
20241205,152800,2748125028,1743,1743,1743,1743,0
|
|
20241205,152700,2748125028,1743,1743,1743,1743,0
|
|
20241205,152600,2748125028,1743,1743,1743,1743,0
|
|
20241205,152500,2748125028,1743,1743,1743,1743,0
|
|
20241205,152400,2748125028,1743,1743,1743,1743,0
|
|
20241205,152300,2748125028,1743,1743,1743,1743,0
|
|
20241205,152200,2748125028,1743,1743,1743,1743,0
|
|
20241205,152100,2748125028,1743,1743,1743,1743,0
|
|
20241205,152000,2748125028,1743,1743,1743,1743,0
|
|
20241205,151900,2748125028,1743,1748,1751,1743,1183
|
|
20241205,151800,2746058833,1752,1752,1752,1752,0
|
|
20241205,151700,2746058833,1752,1745,1752,1745,2151
|
|
20241205,151600,2742304988,1745,1754,1754,1745,53
|
|
20241205,151500,2742212476,1755,1755,1755,1755,10
|
|
20241205,151400,2742194926,1755,1755,1755,1755,1677
|
|
20241205,151300,2739251791,1760,1760,1760,1760,271
|
|
20241205,151200,2738774831,1760,1744,1760,1744,2210
|
|
20241205,151100,2734897758,1752,1751,1752,1743,2571
|
|
20241205,151000,2730405971,1752,1743,1752,1743,806
|
|
20241205,150900,2729001059,1743,1745,1747,1743,8626
|
|
20241205,150800,2713947064,1745,1745,1745,1745,5
|
|
20241205,150700,2713938339,1752,1752,1752,1752,2
|
|
20241205,150600,2713934835,1743,1743,1743,1743,16
|
|
20241205,150500,2713906947,1744,1745,1752,1744,8145
|
|
20241205,150400,2699697409,1752,1752,1753,1745,1812
|
|
20241205,150300,2696529008,1752,1752,1752,1752,228
|
|
20241205,150200,2696129552,1766,1766,1766,1766,0
|
|
20241205,150100,2696129552,1766,1766,1766,1766,1
|
|
20241205,150000,2696127786,1751,1751,1751,1751,0
|
|
20241205,145900,2696127786,1751,1752,1752,1751,11
|
|
20241205,145800,2696108518,1758,1758,1758,1758,2
|
|
20241205,145700,2696105002,1750,1751,1751,1750,4302
|
|
20241205,145600,2688572202,1758,1758,1758,1758,3
|
|
20241205,145500,2688566928,1751,1752,1752,1751,2000
|
|
20241205,145400,2685064877,1758,1756,1758,1751,7001
|
|
20241205,145300,2672803844,1758,1757,1758,1757,2013
|
|
20241205,145200,2669266690,1758,1758,1758,1758,791
|
|
20241205,145100,2667876112,1758,1759,1759,1758,1926
|
|
20241205,145000,2664488298,1760,1763,1763,1760,2500
|
|
20241205,144900,2660087423,1762,1771,1771,1762,312
|
|
20241205,144800,2659537651,1771,1764,1771,1762,2061
|
|
20241205,144700,2655896344,1762,1765,1765,1762,6508
|
|
20241205,144600,2644411749,1765,1765,1765,1765,1028
|
|
20241205,144500,2642597329,1765,1767,1767,1765,13498
|
|
20241205,144400,2618773004,1765,1765,1765,1765,150
|
|
20241205,144300,2618508254,1765,1766,1766,1765,1000
|
|
20241205,144200,2616743253,1770,1766,1770,1765,49233
|
|
20241205,144100,2529819517,1766,1766,1766,1766,1
|
|
20241205,144000,2529817751,1766,1766,1766,1766,1
|
|
20241205,143900,2529815985,1766,1766,1766,1766,1876
|
|
20241205,143800,2526502969,1770,1767,1770,1765,7358
|
|
20241205,143700,2513488343,1767,1768,1768,1767,400
|
|
20241205,143600,2512781438,1768,1768,1768,1768,1
|
|
20241205,143500,2512779670,1770,1770,1770,1770,0
|
|
20241205,143400,2512779670,1770,1770,1770,1770,4851
|
|
20241205,143300,2504193400,1770,1770,1770,1770,716
|
|
20241205,143200,2502926080,1770,1770,1770,1770,95
|
|
20241205,143100,2502757930,1770,1771,1771,1770,2000
|
|
20241205,143000,2499217835,1770,1770,1770,1770,0
|
|
20241205,142900,2499217835,1770,1771,1771,1770,242
|
|
20241205,142800,2498789393,1771,1771,1771,1771,1
|
|
20241205,142700,2498787622,1777,1777,1777,1777,0
|
|
20241205,142600,2498787622,1777,1777,1777,1777,100
|
|
20241205,142500,2498609922,1777,1777,1777,1777,1162
|
|
20241205,142400,2496545048,1777,1778,1778,1777,1222
|
|
20241205,142300,2494372456,1774,1774,1774,1774,0
|
|
20241205,142200,2494372456,1774,1774,1774,1774,840
|
|
20241205,142100,2492882296,1767,1767,1767,1767,0
|
|
20241205,142000,2492882296,1767,1767,1767,1767,0
|
|
20241205,141900,2492882296,1767,1767,1767,1767,307
|
|
20241205,141800,2492339827,1772,1772,1772,1772,116
|
|
20241205,141700,2492134275,1765,1766,1766,1765,2876
|
|
20241205,141600,2487055269,1767,1767,1767,1767,2000
|
|
20241205,141500,2483521269,1767,1767,1767,1767,0
|
|
20241205,141400,2483521269,1767,1772,1772,1767,151
|
|
20241205,141300,2483253939,1774,1774,1774,1774,0
|
|
20241205,141200,2483253939,1774,1774,1774,1774,0
|
|
20241205,141100,2483253939,1774,1767,1774,1767,292
|
|
20241205,141000,2482737961,1774,1774,1774,1774,512
|
|
20241205,140900,2481829673,1774,1774,1774,1774,100
|
|
20241205,140800,2481652273,1774,1770,1774,1770,1540
|
|
20241205,140700,2478925673,1770,1770,1770,1770,0
|
|
20241205,140600,2478925673,1770,1770,1770,1770,450
|
|
20241205,140500,2478129173,1770,1770,1770,1770,500
|
|
20241205,140400,2477244173,1765,1769,1770,1765,4030
|
|
20241205,140300,2470122615,1770,1768,1770,1768,1696
|
|
20241205,140200,2467123009,1768,1766,1768,1766,339
|
|
20241205,140100,2466524114,1765,1765,1765,1765,302
|
|
20241205,140000,2465991084,1765,1765,1766,1765,637
|
|
20241205,135900,2464866342,1765,1765,1765,1765,0
|
|
20241205,135800,2464866342,1765,1760,1765,1760,5
|
|
20241205,135700,2464857537,1760,1761,1761,1760,942
|
|
20241205,135600,2463199094,1760,1760,1765,1760,578
|
|
20241205,135500,2462181531,1759,1758,1759,1758,573
|
|
20241205,135400,2461173833,1759,1759,1759,1759,0
|
|
20241205,135300,2461173833,1759,1759,1759,1759,0
|
|
20241205,135200,2461173833,1759,1759,1759,1759,61
|
|
20241205,135100,2461066534,1756,1756,1756,1756,56
|
|
20241205,135000,2460968198,1757,1757,1757,1756,293
|
|
20241205,134900,2460453447,1756,1756,1757,1756,247
|
|
20241205,134800,2460019664,1756,1756,1756,1756,154
|
|
20241205,134700,2459749240,1757,1757,1757,1757,211
|
|
20241205,134600,2459378513,1759,1759,1759,1759,575
|
|
20241205,134500,2458367088,1760,1757,1760,1757,123
|
|
20241205,134400,2458150941,1760,1765,1765,1760,204
|
|
20241205,134300,2457791881,1760,1760,1760,1760,1
|
|
20241205,134200,2457790121,1765,1765,1765,1765,5
|
|
20241205,134100,2457781296,1766,1766,1766,1766,4
|
|
20241205,134000,2457774232,1766,1766,1766,1766,6
|
|
20241205,133900,2457763636,1751,1765,1765,1750,5073
|
|
20241205,133800,2448880341,1765,1770,1770,1765,1749
|
|
20241205,133700,2445793306,1773,1772,1773,1772,321
|
|
20241205,133600,2445224444,1772,1764,1772,1764,32
|
|
20241205,133500,2445167932,1773,1773,1773,1773,168
|
|
20241205,133400,2444870068,1774,1774,1774,1774,0
|
|
20241205,133300,2444870068,1774,1773,1774,1761,121
|
|
20241205,133200,2444656721,1774,1774,1774,1774,342
|
|
20241205,133100,2444050013,1774,1774,1774,1774,2
|
|
20241205,133000,2444046465,1764,1764,1764,1764,70
|
|
20241205,132900,2443922985,1764,1764,1764,1764,400
|
|
20241205,132800,2443217385,1764,1774,1774,1764,18
|
|
20241205,132700,2443185543,1774,1774,1774,1774,0
|
|
20241205,132600,2443185543,1774,1774,1774,1774,1010
|
|
20241205,132500,2441393803,1774,1775,1775,1774,239
|
|
20241205,132400,2440969606,1774,1776,1776,1774,1570
|
|
20241205,132300,2438183328,1776,1774,1779,1774,5131
|
|
20241205,132200,2429071096,1774,1773,1774,1773,1950
|
|
20241205,132100,2425612907,1774,1769,1774,1767,6001
|
|
20241205,132000,2414986149,1752,1764,1773,1752,10814
|
|
20241205,131900,2395873018,1767,1767,1767,1767,0
|
|
20241205,131800,2395873018,1767,1755,1767,1755,2001
|
|
20241205,131700,2392351737,1755,1755,1755,1755,0
|
|
20241205,131600,2392351737,1755,1755,1755,1755,69
|
|
20241205,131500,2392230642,1756,1756,1756,1756,0
|
|
20241205,131400,2392230642,1756,1733,1756,1733,10434
|
|
20241205,131300,2374005295,1735,1734,1735,1733,1093
|
|
20241205,131200,2372109493,1739,1734,1739,1734,6
|
|
20241205,131100,2372099064,1734,1735,1735,1734,1364
|
|
20241205,131000,2369733284,1735,1736,1736,1735,1000
|
|
20241205,130900,2367997929,1736,1737,1739,1736,1739
|
|
20241205,130800,2364976364,1737,1738,1738,1737,51
|
|
20241205,130700,2364887741,1736,1738,1738,1736,1059
|
|
20241205,130600,2363049107,1739,1738,1739,1738,110
|
|
20241205,130500,2362857905,1739,1739,1739,1739,17
|
|
20241205,130400,2362828342,1743,1743,1743,1743,2
|
|
20241205,130300,2362824856,1745,1744,1745,1744,156
|
|
20241205,130200,2362552733,1739,1745,1745,1739,4829
|
|
20241205,130100,2354126238,1746,1746,1746,1746,10
|
|
20241205,130000,2354108778,1747,1740,1747,1736,1081
|
|
20241205,125900,2352226036,1735,1735,1735,1735,30
|
|
20241205,125800,2352173986,1735,1736,1736,1735,1171
|
|
20241205,125700,2350142278,1735,1742,1742,1735,2001
|
|
20241205,125600,2346668220,1738,1743,1743,1738,17
|
|
20241205,125500,2346638604,1743,1743,1743,1739,21
|
|
20241205,125400,2346602077,1738,1738,1738,1736,1159
|
|
20241205,125300,2344588865,1748,1744,1748,1744,12
|
|
20241205,125200,2344567925,1744,1749,1750,1736,4914
|
|
20241205,125100,2335992844,1749,1749,1749,1749,310
|
|
20241205,125000,2335450654,1749,1749,1749,1747,1828
|
|
20241205,124900,2332253778,1749,1749,1752,1749,576
|
|
20241205,124800,2331246229,1749,1748,1749,1748,359
|
|
20241205,124700,2330618579,1748,1748,1748,1748,149
|
|
20241205,124600,2330358127,1753,1753,1753,1753,1
|
|
20241205,124500,2330356374,1748,1748,1748,1748,1
|
|
20241205,124400,2330354626,1748,1748,1748,1748,0
|
|
20241205,124300,2330354626,1748,1752,1752,1748,347
|
|
20241205,124200,2329748003,1753,1754,1755,1753,157
|
|
20241205,124100,2329472538,1755,1755,1755,1755,0
|
|
20241205,124000,2329472538,1755,1755,1755,1755,0
|
|
20241205,123900,2329472538,1755,1755,1755,1755,0
|
|
20241205,123800,2329472538,1755,1755,1755,1755,150
|
|
20241205,123700,2329209288,1755,1760,1760,1755,5153
|
|
20241205,123600,2320159778,1760,1755,1760,1755,517
|
|
20241205,123500,2319251593,1755,1756,1756,1747,1435
|
|
20241205,123400,2316736639,1756,1748,1756,1747,2508
|
|
20241205,123300,2312345425,1747,1756,1756,1747,513
|
|
20241205,123200,2311444686,1756,1756,1756,1756,701
|
|
20241205,123100,2310213730,1757,1758,1758,1744,516
|
|
20241205,123000,2309307290,1751,1753,1753,1750,1541
|
|
20241205,122900,2306608659,1750,1779,1779,1750,139
|
|
20241205,122800,2306361900,1779,1740,1786,1740,7223
|
|
20241205,122700,2293594939,1736,1739,1739,1736,700
|
|
20241205,122600,2292379106,1741,1741,1741,1741,1
|
|
20241205,122500,2292377365,1739,1741,1741,1739,3939
|
|
20241205,122400,2285522809,1742,1742,1742,1742,68
|
|
20241205,122300,2285404353,1741,1742,1742,1741,300
|
|
20241205,122200,2284882035,1741,1741,1741,1741,131
|
|
20241205,122100,2284653964,1741,1743,1743,1741,1313
|
|
20241205,122000,2282367515,1741,1741,1741,1741,0
|
|
20241205,121900,2282367515,1741,1741,1741,1741,1
|
|
20241205,121800,2282365774,1741,1741,1741,1740,534
|
|
20241205,121700,2281436437,1741,1745,1745,1741,2340
|
|
20241205,121600,2277360404,1746,1748,1748,1746,410
|
|
20241205,121500,2276644193,1747,1748,1749,1747,383
|
|
20241205,121400,2275974777,1758,1758,1758,1758,0
|
|
20241205,121300,2275974777,1758,1758,1758,1758,0
|
|
20241205,121200,2275974777,1758,1758,1758,1758,1
|
|
20241205,121100,2275973019,1747,1748,1748,1747,1199
|
|
20241205,121000,2273878289,1749,1750,1760,1748,6544
|
|
20241205,120900,2262416740,1750,1750,1750,1750,1
|
|
20241205,120800,2262414990,1750,1750,1750,1750,3584
|
|
20241205,120700,2256142990,1750,1750,1750,1750,0
|
|
20241205,120600,2256142990,1750,1750,1750,1750,3928
|
|
20241205,120500,2249268990,1750,1750,1750,1750,1083
|
|
20241205,120400,2247373740,1750,1750,1750,1750,256
|
|
20241205,120300,2246925740,1750,1750,1750,1750,388
|
|
20241205,120200,2246246740,1760,1760,1760,1750,1135
|
|
20241205,120100,2244252140,1750,1760,1760,1750,2009
|
|
20241205,120000,2240731480,1755,1760,1760,1755,444
|
|
20241205,115900,2239950205,1755,1756,1756,1755,1560
|
|
20241205,115800,2237212214,1756,1756,1756,1755,344
|
|
20241205,115700,2236608401,1771,1771,1771,1771,0
|
|
20241205,115600,2236608401,1771,1771,1771,1771,0
|
|
20241205,115500,2236608401,1771,1760,1771,1756,1232
|
|
20241205,115400,2234441407,1774,1774,1774,1774,1
|
|
20241205,115300,2234439633,1780,1780,1780,1780,0
|
|
20241205,115200,2234439633,1780,1780,1780,1780,0
|
|
20241205,115100,2234439633,1780,1780,1780,1780,1671
|
|
20241205,115000,2231465253,1783,1750,1783,1750,5060
|
|
20241205,114900,2222520715,1758,1758,1758,1758,0
|
|
20241205,114800,2222520715,1758,1758,1758,1758,201
|
|
20241205,114700,2222167357,1758,1758,1758,1758,0
|
|
20241205,114600,2222167357,1758,1758,1758,1758,5
|
|
20241205,114500,2222158567,1758,1758,1758,1758,0
|
|
20241205,114400,2222158567,1758,1757,1759,1757,10046
|
|
20241205,114300,2204497840,1757,1757,1757,1757,0
|
|
20241205,114200,2204497840,1757,1757,1757,1757,1
|
|
20241205,114100,2204496083,1758,1757,1758,1757,1002
|
|
20241205,114000,2202734569,1757,1757,1757,1757,0
|
|
20241205,113900,2202734569,1757,1757,1757,1757,0
|
|
20241205,113800,2202734569,1757,1757,1758,1745,1707
|
|
20241205,113700,2199733813,1755,1754,1759,1754,11741
|
|
20241205,113600,2179128925,1755,1755,1755,1755,0
|
|
20241205,113500,2179128925,1755,1755,1757,1755,4101
|
|
20241205,113400,2171927250,1755,1755,1755,1755,1237
|
|
20241205,113300,2169756315,1755,1743,1755,1743,1504
|
|
20241205,113200,2167121991,1743,1744,1744,1743,718
|
|
20241205,113100,2165870512,1744,1744,1744,1744,192
|
|
20241205,113000,2165535664,1743,1749,1749,1743,3102
|
|
20241205,112900,2160127822,1749,1751,1751,1749,490
|
|
20241205,112800,2159270231,1751,1751,1751,1751,1
|
|
20241205,112700,2159268480,1744,1750,1750,1744,1202
|
|
20241205,112600,2157172180,1744,1745,1745,1744,2580
|
|
20241205,112500,2152670320,1744,1744,1744,1744,54
|
|
20241205,112400,2152576144,1742,1751,1751,1742,3208
|
|
20241205,112300,2146959008,1755,1750,1755,1750,2575
|
|
20241205,112200,2142441903,1750,1742,1750,1742,12
|
|
20241205,112100,2142420983,1742,1742,1742,1742,219
|
|
20241205,112000,2142039485,1742,1749,1749,1742,300
|
|
20241205,111900,2141516168,1750,1750,1750,1749,809
|
|
20241205,111800,2140100427,1750,1750,1750,1750,171
|
|
20241205,111700,2139801177,1750,1756,1756,1750,7214
|
|
20241205,111600,2127175968,1755,1751,1755,1750,254
|
|
20241205,111500,2126730696,1750,1753,1754,1750,2095
|
|
20241205,111400,2123057404,1750,1749,1750,1749,629
|
|
20241205,111300,2121957154,1749,1754,1754,1749,911
|
|
20241205,111200,2120363810,1755,1747,1755,1747,1660
|
|
20241205,111100,2117462070,1755,1754,1755,1754,966
|
|
20241205,111000,2115767306,1750,1735,1750,1735,7035
|
|
20241205,110900,2103551550,1735,1735,1735,1735,100
|
|
20241205,110800,2103378050,1735,1735,1744,1733,1017
|
|
20241205,110700,2101611317,1744,1743,1744,1743,300
|
|
20241205,110600,2101088145,1744,1735,1744,1735,21
|
|
20241205,110500,2101051701,1745,1745,1745,1745,100
|
|
20241205,110400,2100877201,1733,1752,1754,1733,1662
|
|
20241205,110300,2097990216,1752,1752,1752,1752,100
|
|
20241205,110200,2097815016,1742,1742,1742,1742,23
|
|
20241205,110100,2097774950,1753,1754,1754,1742,3710
|
|
20241205,110000,2091280768,1742,1737,1742,1737,4378
|
|
20241205,105900,2083671152,1731,1732,1733,1728,2735
|
|
20241205,105800,2078938530,1732,1728,1732,1728,601
|
|
20241205,105700,2077899998,1728,1728,1733,1728,132
|
|
20241205,105600,2077671867,1732,1728,1732,1728,5977
|
|
20241205,105500,2067343159,1728,1735,1735,1728,8677
|
|
20241205,105400,2052312398,1736,1737,1737,1735,2509
|
|
20241205,105300,2047957577,1737,1746,1746,1737,14574
|
|
20241205,105200,2022580608,1747,1748,1748,1747,1581
|
|
20241205,105100,2019818368,1748,1758,1758,1748,7743
|
|
20241205,105000,2006272702,1758,1751,1758,1750,2637
|
|
20241205,104900,2001656722,1752,1758,1758,1752,4492
|
|
20241205,104800,1993783597,1758,1758,1758,1758,72
|
|
20241205,104700,1993657021,1758,1757,1758,1753,2376
|
|
20241205,104600,1989487047,1757,1760,1760,1757,5337
|
|
20241205,104500,1980104162,1761,1761,1761,1761,302
|
|
20241205,104400,1979572340,1761,1766,1766,1761,441
|
|
20241205,104300,1978795229,1767,1766,1767,1766,4003
|
|
20241205,104200,1971725928,1767,1766,1767,1766,426
|
|
20241205,104100,1970973605,1768,1773,1773,1768,708
|
|
20241205,104000,1969720421,1782,1775,1782,1773,991
|
|
20241205,103900,1967962861,1775,1775,1775,1775,8200
|
|
20241205,103800,1953407861,1786,1777,1786,1775,1637
|
|
20241205,103700,1950501684,1777,1788,1788,1777,1009
|
|
20241205,103600,1948702682,1789,1789,1789,1789,1
|
|
20241205,103500,1948700893,1778,1779,1779,1778,1063
|
|
20241205,103400,1946810356,1779,1789,1790,1779,4314
|
|
20241205,103300,1939094517,1778,1779,1789,1778,606
|
|
20241205,103200,1938016984,1778,1789,1789,1778,701
|
|
20241205,103100,1936770595,1778,1789,1789,1778,429
|
|
20241205,103000,1936007713,1790,1775,1790,1775,4650
|
|
20241205,102900,1927698908,1787,1787,1787,1787,1
|
|
20241205,102800,1927697121,1774,1788,1789,1774,1151
|
|
20241205,102700,1925640264,1790,1788,1790,1788,1001
|
|
20241205,102600,1923850350,1787,1769,1788,1769,16502
|
|
20241205,102500,1894522222,1758,1758,1758,1758,0
|
|
20241205,102400,1894522222,1758,1758,1758,1758,1
|
|
20241205,102300,1894520464,1755,1765,1771,1754,176
|
|
20241205,102200,1894210170,1765,1760,1765,1760,2408
|
|
20241205,102100,1889969868,1760,1753,1760,1753,401
|
|
20241205,102000,1889266901,1751,1751,1751,1751,72
|
|
20241205,101900,1889140829,1750,1756,1761,1750,38038
|
|
20241205,101800,1822522890,1765,1765,1765,1752,5680
|
|
20241205,101700,1812558114,1761,1761,1761,1761,5
|
|
20241205,101600,1812549309,1762,1762,1772,1760,108
|
|
20241205,101500,1812359128,1763,1772,1772,1763,2507
|
|
20241205,101400,1807937640,1773,1773,1773,1773,59
|
|
20241205,101300,1807833033,1773,1774,1774,1773,323
|
|
20241205,101200,1807260334,1775,1767,1775,1763,7320
|
|
20241205,101100,1794305198,1767,1755,1767,1752,3185
|
|
20241205,101000,1788721044,1752,1754,1754,1752,3789
|
|
20241205,100900,1782077669,1754,1761,1768,1754,3805
|
|
20241205,100800,1775395707,1770,1760,1770,1760,341
|
|
20241205,100700,1774795497,1765,1765,1770,1765,542
|
|
20241205,100600,1773838862,1765,1765,1770,1765,726
|
|
20241205,100500,1772556972,1770,1764,1770,1756,6045
|
|
20241205,100400,1761905561,1765,1765,1765,1765,0
|
|
20241205,100300,1761905561,1765,1768,1768,1765,5171
|
|
20241205,100200,1752778677,1758,1758,1764,1758,2881
|
|
20241205,100100,1747699293,1759,1758,1763,1758,3705
|
|
20241205,100000,1741179648,1758,1775,1775,1758,778
|
|
20241205,095900,1739811149,1775,1774,1775,1774,383
|
|
20241205,095800,1739131443,1763,1775,1775,1763,7371
|
|
20241205,095700,1726131839,1775,1764,1775,1758,11563
|
|
20241205,095600,1705685839,1762,1763,1764,1761,5033
|
|
20241205,095500,1696812663,1756,1751,1756,1745,6019
|
|
20241205,095400,1686263855,1752,1749,1754,1745,3072
|
|
20241205,095300,1680886827,1746,1755,1755,1745,8951
|
|
20241205,095200,1665234289,1752,1758,1758,1752,5731
|
|
20241205,095100,1655181605,1759,1767,1770,1759,4696
|
|
20241205,095000,1646909083,1767,1785,1788,1767,9558
|
|
20241205,094900,1629952923,1788,1790,1790,1780,24514
|
|
20241205,094800,1586191726,1788,1794,1796,1788,7285
|
|
20241205,094700,1573141589,1796,1799,1799,1790,3233
|
|
20241205,094600,1567341299,1798,1797,1801,1792,6552
|
|
20241205,094500,1555557376,1796,1800,1801,1796,1294
|
|
20241205,094400,1553228956,1802,1800,1802,1796,2118
|
|
20241205,094300,1549414254,1800,1793,1800,1791,1412
|
|
20241205,094200,1546882574,1793,1797,1804,1793,4354
|
|
20241205,094100,1539043376,1797,1791,1799,1790,2370
|
|
20241205,094000,1534788009,1790,1806,1806,1790,7159
|
|
20241205,093900,1521925058,1798,1798,1806,1792,3589
|
|
20241205,093800,1515473208,1798,1806,1806,1796,11586
|
|
20241205,093700,1494596687,1806,1812,1812,1804,8500
|
|
20241205,093600,1479245404,1812,1824,1826,1812,8521
|
|
20241205,093500,1463716237,1826,1830,1830,1816,6108
|
|
20241205,093400,1452608592,1830,1834,1841,1817,19977
|
|
20241205,093300,1416043590,1832,1839,1845,1832,5026
|
|
20241205,093200,1406802283,1831,1831,1839,1831,1914
|
|
20241205,093100,1403294715,1831,1835,1840,1831,7266
|
|
20241205,093000,1389948012,1842,1829,1842,1828,5863
|
|
20241205,092900,1379199939,1810,1815,1830,1805,5506
|
|
20241205,092800,1369231192,1815,1829,1829,1815,6191
|
|
20241205,092700,1357942837,1829,1836,1842,1827,19064
|
|
20241205,092600,1323013427,1836,1837,1847,1835,21849
|
|
20241205,092500,1282766220,1843,1840,1848,1834,6771
|
|
20241205,092400,1270295772,1837,1829,1837,1828,25516
|
|
20241205,092300,1223547845,1831,1853,1864,1827,29068
|
|
20241205,092200,1169934514,1852,1860,1863,1851,19821
|
|
20241205,092100,1133141460,1860,1866,1868,1855,46095
|
|
20241205,092000,1047284359,1866,1826,1868,1826,47925
|
|
20241205,091900,958481001,1826,1806,1826,1806,11348
|
|
20241205,091800,937897539,1808,1805,1808,1801,22205
|
|
20241205,091700,897852172,1805,1795,1808,1795,20310
|
|
20241205,091600,861238654,1798,1770,1798,1762,25055
|
|
20241205,091500,816516960,1759,1759,1767,1756,5583
|
|
20241205,091400,806681627,1759,1758,1759,1756,6319
|
|
20241205,091300,795574632,1758,1767,1773,1758,23302
|
|
20241205,091200,754521030,1773,1774,1779,1765,37655
|
|
20241205,091100,687732107,1775,1782,1791,1762,21585
|
|
20241205,091000,649451975,1793,1778,1796,1778,19489
|
|
20241205,090900,614637997,1779,1764,1791,1762,24284
|
|
20241205,090800,571559684,1755,1742,1764,1742,9256
|
|
20241205,090700,555369667,1742,1727,1745,1726,27104
|
|
20241205,090600,508389003,1723,1723,1727,1720,15790
|
|
20241205,090500,481194338,1722,1722,1728,1720,25735
|
|
20241205,090400,436897371,1721,1745,1745,1710,74964
|
|
20241205,090300,307571922,1745,1752,1752,1744,26713
|
|
20241205,090200,260870022,1752,1761,1761,1750,14650
|
|
20241205,090100,235207927,1762,1770,1771,1750,29667
|
|
20241205,090000,182958262,1771,1787,1800,1771,98841
|