603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,190000,1148245195,1650,1650,1650,1650,17843
|
|
20241217,185900,1148245195,1650,1650,1650,1650,0
|
|
20241217,185800,1148245195,1650,1650,1650,1650,0
|
|
20241217,185700,1148245195,1650,1650,1650,1650,0
|
|
20241217,185600,1148245195,1650,1650,1650,1650,0
|
|
20241217,185500,1148245195,1650,1650,1650,1650,0
|
|
20241217,185400,1148245195,1650,1650,1650,1650,0
|
|
20241217,185300,1148245195,1650,1650,1650,1650,0
|
|
20241217,185200,1148245195,1650,1650,1650,1650,0
|
|
20241217,185100,1148245195,1650,1650,1650,1650,0
|
|
20241217,185000,1148245195,1650,1650,1650,1650,0
|
|
20241217,184900,1148245195,1650,1650,1650,1650,0
|
|
20241217,184800,1148245195,1650,1650,1650,1650,0
|
|
20241217,184700,1148245195,1650,1650,1650,1650,0
|
|
20241217,184600,1148245195,1650,1650,1650,1650,0
|
|
20241217,184500,1148245195,1650,1650,1650,1650,0
|
|
20241217,184400,1148245195,1650,1650,1650,1650,0
|
|
20241217,184300,1148245195,1650,1650,1650,1650,0
|
|
20241217,184200,1148245195,1650,1650,1650,1650,0
|
|
20241217,184100,1148245195,1650,1650,1650,1650,0
|
|
20241217,184000,1148245195,1650,1650,1650,1650,0
|
|
20241217,183900,1148245195,1650,1650,1650,1650,0
|
|
20241217,183800,1148245195,1650,1650,1650,1650,0
|
|
20241217,183700,1148245195,1650,1650,1650,1650,0
|
|
20241217,183600,1148245195,1650,1650,1650,1650,0
|
|
20241217,183500,1148245195,1650,1650,1650,1650,0
|
|
20241217,183400,1148245195,1650,1650,1650,1650,0
|
|
20241217,183300,1148245195,1650,1650,1650,1650,0
|
|
20241217,183200,1148245195,1650,1650,1650,1650,0
|
|
20241217,183100,1148245195,1650,1650,1650,1650,0
|
|
20241217,183000,1148245195,1650,1650,1650,1650,17843
|
|
20241217,182900,1148245195,1650,1650,1650,1650,0
|
|
20241217,182800,1148245195,1650,1650,1650,1650,0
|
|
20241217,182700,1148245195,1650,1650,1650,1650,0
|
|
20241217,182600,1148245195,1650,1650,1650,1650,0
|
|
20241217,182500,1148245195,1650,1650,1650,1650,0
|
|
20241217,182400,1148245195,1650,1650,1650,1650,0
|
|
20241217,182300,1148245195,1650,1650,1650,1650,0
|
|
20241217,182200,1148245195,1650,1650,1650,1650,0
|
|
20241217,182100,1148245195,1650,1650,1650,1650,0
|
|
20241217,182000,1148245195,1650,1650,1650,1650,0
|
|
20241217,181900,1148245195,1650,1650,1650,1650,0
|
|
20241217,181800,1148245195,1650,1650,1650,1650,0
|
|
20241217,181700,1148245195,1650,1650,1650,1650,0
|
|
20241217,181600,1148245195,1650,1650,1650,1650,0
|
|
20241217,181500,1148245195,1650,1650,1650,1650,0
|
|
20241217,181400,1148245195,1650,1650,1650,1650,0
|
|
20241217,181300,1148245195,1650,1650,1650,1650,0
|
|
20241217,181200,1148245195,1650,1650,1650,1650,0
|
|
20241217,181100,1148245195,1650,1650,1650,1650,0
|
|
20241217,181000,1148245195,1650,1650,1650,1650,0
|
|
20241217,180900,1148245195,1650,1650,1650,1650,0
|
|
20241217,180800,1148245195,1650,1650,1650,1650,0
|
|
20241217,180700,1148245195,1650,1650,1650,1650,0
|
|
20241217,180600,1148245195,1650,1650,1650,1650,0
|
|
20241217,180500,1148245195,1650,1650,1650,1650,0
|
|
20241217,180400,1148245195,1650,1650,1650,1650,0
|
|
20241217,180300,1148245195,1650,1650,1650,1650,0
|
|
20241217,180200,1148245195,1650,1650,1650,1650,0
|
|
20241217,180100,1148245195,1650,1650,1650,1650,0
|
|
20241217,180000,1148245195,1650,1650,1650,1650,17843
|
|
20241217,175900,1148245195,1650,1650,1650,1650,0
|
|
20241217,175800,1148245195,1650,1650,1650,1650,0
|
|
20241217,175700,1148245195,1650,1650,1650,1650,0
|
|
20241217,175600,1148245195,1650,1650,1650,1650,0
|
|
20241217,175500,1148245195,1650,1650,1650,1650,0
|
|
20241217,175400,1148245195,1650,1650,1650,1650,0
|
|
20241217,175300,1148245195,1650,1650,1650,1650,0
|
|
20241217,175200,1148245195,1650,1650,1650,1650,0
|
|
20241217,175100,1148245195,1650,1650,1650,1650,0
|
|
20241217,175000,1148245195,1650,1650,1650,1650,0
|
|
20241217,174900,1148245195,1650,1650,1650,1650,0
|
|
20241217,174800,1148245195,1650,1650,1650,1650,0
|
|
20241217,174700,1148245195,1650,1650,1650,1650,0
|
|
20241217,174600,1148245195,1650,1650,1650,1650,0
|
|
20241217,174500,1148245195,1650,1650,1650,1650,0
|
|
20241217,174400,1148245195,1650,1650,1650,1650,0
|
|
20241217,174300,1148245195,1650,1650,1650,1650,0
|
|
20241217,174200,1148245195,1650,1650,1650,1650,0
|
|
20241217,174100,1148245195,1650,1650,1650,1650,0
|
|
20241217,174000,1148245195,1650,1650,1650,1650,0
|
|
20241217,173900,1148245195,1650,1650,1650,1650,0
|
|
20241217,173800,1148245195,1650,1650,1650,1650,0
|
|
20241217,173700,1148245195,1650,1650,1650,1650,0
|
|
20241217,173600,1148245195,1650,1650,1650,1650,0
|
|
20241217,173500,1148245195,1650,1650,1650,1650,0
|
|
20241217,173400,1148245195,1650,1650,1650,1650,0
|
|
20241217,173300,1148245195,1650,1650,1650,1650,0
|
|
20241217,173200,1148245195,1650,1650,1650,1650,0
|
|
20241217,173100,1148245195,1650,1650,1650,1650,0
|
|
20241217,173000,1148245195,1650,1650,1650,1650,17843
|
|
20241217,172900,1148245195,1650,1650,1650,1650,0
|
|
20241217,172800,1148245195,1650,1650,1650,1650,0
|
|
20241217,172700,1148245195,1650,1650,1650,1650,0
|
|
20241217,172600,1148245195,1650,1650,1650,1650,0
|
|
20241217,172500,1148245195,1650,1650,1650,1650,0
|
|
20241217,172400,1148245195,1650,1650,1650,1650,0
|
|
20241217,172300,1148245195,1650,1650,1650,1650,0
|
|
20241217,172200,1148245195,1650,1650,1650,1650,0
|
|
20241217,172100,1148245195,1650,1650,1650,1650,0
|
|
20241217,172000,1148245195,1650,1650,1650,1650,0
|
|
20241217,171900,1148245195,1650,1650,1650,1650,0
|
|
20241217,171800,1148245195,1650,1650,1650,1650,0
|
|
20241217,171700,1148245195,1650,1650,1650,1650,0
|
|
20241217,171600,1148245195,1650,1650,1650,1650,0
|
|
20241217,171500,1148245195,1650,1650,1650,1650,0
|
|
20241217,171400,1148245195,1650,1650,1650,1650,0
|
|
20241217,171300,1148245195,1650,1650,1650,1650,0
|
|
20241217,171200,1148245195,1650,1650,1650,1650,0
|
|
20241217,171100,1148245195,1650,1650,1650,1650,0
|
|
20241217,171000,1148245195,1650,1650,1650,1650,0
|
|
20241217,170900,1148245195,1650,1650,1650,1650,0
|
|
20241217,170800,1148245195,1650,1650,1650,1650,0
|
|
20241217,170700,1148245195,1650,1650,1650,1650,0
|
|
20241217,170600,1148245195,1650,1650,1650,1650,0
|
|
20241217,170500,1148245195,1650,1650,1650,1650,0
|
|
20241217,170400,1148245195,1650,1650,1650,1650,0
|
|
20241217,170300,1148245195,1650,1650,1650,1650,0
|
|
20241217,170200,1148245195,1650,1650,1650,1650,0
|
|
20241217,170100,1148245195,1650,1650,1650,1650,0
|
|
20241217,170000,1148245195,1650,1650,1650,1650,17843
|
|
20241217,165900,1148245195,1650,1650,1650,1650,0
|
|
20241217,165800,1148245195,1650,1650,1650,1650,0
|
|
20241217,165700,1148245195,1650,1650,1650,1650,0
|
|
20241217,165600,1148245195,1650,1650,1650,1650,0
|
|
20241217,165500,1148245195,1650,1650,1650,1650,0
|
|
20241217,165400,1148245195,1650,1650,1650,1650,0
|
|
20241217,165300,1148245195,1650,1650,1650,1650,0
|
|
20241217,165200,1148245195,1650,1650,1650,1650,0
|
|
20241217,165100,1148245195,1650,1650,1650,1650,0
|
|
20241217,165000,1148245195,1650,1650,1650,1650,0
|
|
20241217,164900,1148245195,1650,1650,1650,1650,0
|
|
20241217,164800,1148245195,1650,1650,1650,1650,0
|
|
20241217,164700,1148245195,1650,1650,1650,1650,0
|
|
20241217,164600,1148245195,1650,1650,1650,1650,0
|
|
20241217,164500,1148245195,1650,1650,1650,1650,0
|
|
20241217,164400,1148245195,1650,1650,1650,1650,0
|
|
20241217,164300,1148245195,1650,1650,1650,1650,0
|
|
20241217,164200,1148245195,1650,1650,1650,1650,0
|
|
20241217,164100,1148245195,1650,1650,1650,1650,0
|
|
20241217,164000,1148245195,1650,1650,1650,1650,0
|
|
20241217,163900,1148245195,1650,1650,1650,1650,0
|
|
20241217,163800,1148245195,1650,1650,1650,1650,0
|
|
20241217,163700,1148245195,1650,1650,1650,1650,0
|
|
20241217,163600,1148245195,1650,1650,1650,1650,0
|
|
20241217,163500,1148245195,1650,1650,1650,1650,0
|
|
20241217,163400,1148245195,1650,1650,1650,1650,0
|
|
20241217,163300,1148245195,1650,1650,1650,1650,0
|
|
20241217,163200,1148245195,1650,1650,1650,1650,0
|
|
20241217,163100,1148245195,1650,1650,1650,1650,0
|
|
20241217,163000,1148245195,1650,1650,1650,1650,17843
|
|
20241217,162900,1148245195,1650,1650,1650,1650,0
|
|
20241217,162800,1148245195,1650,1650,1650,1650,0
|
|
20241217,162700,1148245195,1650,1650,1650,1650,0
|
|
20241217,162600,1148245195,1650,1650,1650,1650,0
|
|
20241217,162500,1148245195,1650,1650,1650,1650,0
|
|
20241217,162400,1148245195,1650,1650,1650,1650,0
|
|
20241217,162300,1148245195,1650,1650,1650,1650,0
|
|
20241217,162200,1148245195,1650,1650,1650,1650,0
|
|
20241217,162100,1148245195,1650,1650,1650,1650,0
|
|
20241217,162000,1148245195,1650,1650,1650,1650,0
|
|
20241217,161900,1148245195,1650,1650,1650,1650,0
|
|
20241217,161800,1148245195,1650,1650,1650,1650,0
|
|
20241217,161700,1148245195,1650,1650,1650,1650,0
|
|
20241217,161600,1148245195,1650,1650,1650,1650,0
|
|
20241217,161500,1148245195,1650,1650,1650,1650,0
|
|
20241217,161400,1148245195,1650,1650,1650,1650,0
|
|
20241217,161300,1148245195,1650,1650,1650,1650,0
|
|
20241217,161200,1148245195,1650,1650,1650,1650,0
|
|
20241217,161100,1148245195,1650,1650,1650,1650,0
|
|
20241217,161000,1148245195,1650,1650,1650,1650,0
|
|
20241217,160900,1148245195,1650,1650,1650,1650,0
|
|
20241217,160800,1148245195,1650,1650,1650,1650,0
|
|
20241217,160700,1148245195,1650,1650,1650,1650,0
|
|
20241217,160600,1148245195,1650,1650,1650,1650,0
|
|
20241217,160500,1148245195,1650,1650,1650,1650,0
|
|
20241217,160400,1148245195,1650,1650,1650,1650,0
|
|
20241217,160300,1148245195,1650,1650,1650,1650,0
|
|
20241217,160200,1148245195,1650,1650,1650,1650,0
|
|
20241217,160100,1148245195,1650,1650,1650,1650,0
|
|
20241217,160000,1148245195,1650,1650,1650,1650,17843
|
|
20241217,155900,1148245195,1650,1650,1650,1650,0
|
|
20241217,155800,1148245195,1650,1650,1650,1650,0
|
|
20241217,155700,1148245195,1650,1650,1650,1650,0
|
|
20241217,155600,1148245195,1650,1650,1650,1650,0
|
|
20241217,155500,1148245195,1650,1650,1650,1650,0
|
|
20241217,155400,1148245195,1650,1650,1650,1650,0
|
|
20241217,155300,1148245195,1650,1650,1650,1650,0
|
|
20241217,155200,1148245195,1650,1650,1650,1650,0
|
|
20241217,155100,1148245195,1650,1650,1650,1650,0
|
|
20241217,155000,1148245195,1650,1650,1650,1650,0
|
|
20241217,154900,1148245195,1650,1650,1650,1650,0
|
|
20241217,154800,1148245195,1650,1650,1650,1650,0
|
|
20241217,154700,1148245195,1650,1650,1650,1650,0
|
|
20241217,154600,1148245195,1650,1650,1650,1650,0
|
|
20241217,154500,1148245195,1650,1650,1650,1650,0
|
|
20241217,154400,1148245195,1650,1650,1650,1650,0
|
|
20241217,154300,1148245195,1650,1650,1650,1650,0
|
|
20241217,154200,1148245195,1650,1650,1650,1650,0
|
|
20241217,154100,1148245195,1650,1650,1650,1650,0
|
|
20241217,154000,1148245195,1650,1650,1650,1650,0
|
|
20241217,153900,1148245195,1650,1650,1650,1650,0
|
|
20241217,153800,1148245195,1650,1650,1650,1650,0
|
|
20241217,153700,1148245195,1650,1650,1650,1650,0
|
|
20241217,153600,1148245195,1650,1650,1650,1650,0
|
|
20241217,153500,1148245195,1650,1650,1650,1650,0
|
|
20241217,153400,1148245195,1650,1650,1650,1650,0
|
|
20241217,153300,1148245195,1650,1650,1650,1650,0
|
|
20241217,153200,1148245195,1650,1650,1650,1650,0
|
|
20241217,153100,1148245195,1650,1650,1650,1650,0
|
|
20241217,153000,1148245195,1650,1650,1650,1650,35686
|
|
20241217,152900,1118804245,1640,1640,1640,1640,0
|
|
20241217,152800,1118804245,1640,1640,1640,1640,0
|
|
20241217,152700,1118804245,1640,1640,1640,1640,0
|
|
20241217,152600,1118804245,1640,1640,1640,1640,0
|
|
20241217,152500,1118804245,1640,1640,1640,1640,0
|
|
20241217,152400,1118804245,1640,1640,1640,1640,0
|
|
20241217,152300,1118804245,1640,1640,1640,1640,0
|
|
20241217,152200,1118804245,1640,1640,1640,1640,0
|
|
20241217,152100,1118804245,1640,1640,1640,1640,0
|
|
20241217,152000,1118804245,1640,1640,1640,1640,0
|
|
20241217,151900,1118804245,1640,1639,1640,1639,14
|
|
20241217,151800,1118781286,1635,1640,1640,1635,3002
|
|
20241217,151700,1113866456,1640,1634,1640,1634,690
|
|
20241217,151600,1112735282,1631,1631,1631,1631,2527
|
|
20241217,151500,1108613745,1631,1625,1631,1625,2551
|
|
20241217,151400,1104462352,1623,1621,1623,1621,736
|
|
20241217,151300,1103268406,1620,1621,1621,1620,603
|
|
20241217,151200,1102291545,1621,1621,1621,1621,10
|
|
20241217,151100,1102275335,1623,1623,1623,1623,62
|
|
20241217,151000,1102174709,1623,1621,1623,1617,1291
|
|
20241217,150900,1100084736,1627,1627,1627,1627,300
|
|
20241217,150800,1099596636,1627,1627,1627,1627,4195
|
|
20241217,150700,1092771371,1628,1627,1628,1627,56
|
|
20241217,150600,1092680258,1627,1627,1627,1627,6
|
|
20241217,150500,1092670496,1628,1618,1628,1616,19531
|
|
20241217,150400,1061070825,1618,1619,1619,1618,1240
|
|
20241217,150300,1059064486,1620,1623,1623,1620,4475
|
|
20241217,150200,1051813512,1623,1625,1625,1623,3536
|
|
20241217,150100,1046070965,1625,1625,1625,1625,100
|
|
20241217,150000,1045908465,1625,1628,1628,1625,1388
|
|
20241217,145900,1043652104,1629,1632,1632,1629,749
|
|
20241217,145800,1042431245,1633,1633,1633,1633,0
|
|
20241217,145700,1042431245,1633,1632,1633,1630,3953
|
|
20241217,145600,1035987117,1632,1636,1636,1632,9894
|
|
20241217,145500,1019828146,1636,1636,1636,1636,600
|
|
20241217,145400,1018846546,1637,1637,1637,1637,0
|
|
20241217,145300,1018846546,1637,1637,1637,1637,0
|
|
20241217,145200,1018846546,1637,1637,1637,1637,286
|
|
20241217,145100,1018378364,1637,1640,1641,1637,1763
|
|
20241217,145000,1015491730,1641,1640,1641,1640,42
|
|
20241217,144900,1015422838,1641,1641,1641,1641,0
|
|
20241217,144800,1015422838,1641,1641,1641,1641,307
|
|
20241217,144700,1014919051,1642,1639,1642,1639,16
|
|
20241217,144600,1014892791,1642,1637,1642,1637,723
|
|
20241217,144500,1013707941,1638,1638,1638,1638,100
|
|
20241217,144400,1013544141,1638,1638,1638,1638,477
|
|
20241217,144300,1012762815,1634,1634,1634,1634,10
|
|
20241217,144200,1012746475,1634,1638,1638,1634,134
|
|
20241217,144100,1012527227,1634,1634,1634,1634,0
|
|
20241217,144000,1012527227,1634,1634,1634,1634,121
|
|
20241217,143900,1012329513,1634,1634,1634,1634,0
|
|
20241217,143800,1012329513,1634,1635,1635,1634,2124
|
|
20241217,143700,1008858881,1635,1635,1635,1635,500
|
|
20241217,143600,1008041381,1639,1639,1639,1635,114
|
|
20241217,143500,1007854932,1639,1639,1639,1639,0
|
|
20241217,143400,1007854932,1639,1639,1639,1639,112
|
|
20241217,143300,1007671364,1639,1639,1639,1639,1
|
|
20241217,143200,1007669725,1635,1635,1635,1635,2582
|
|
20241217,143100,1003448155,1631,1631,1631,1631,0
|
|
20241217,143000,1003448155,1631,1631,1631,1631,0
|
|
20241217,142900,1003448155,1631,1632,1632,1631,3367
|
|
20241217,142800,997956151,1632,1632,1632,1632,258
|
|
20241217,142700,997535095,1633,1633,1633,1633,0
|
|
20241217,142600,997535095,1633,1633,1633,1633,2259
|
|
20241217,142500,993846148,1633,1640,1643,1633,1409
|
|
20241217,142400,991544594,1644,1644,1644,1644,0
|
|
20241217,142300,991544594,1644,1644,1644,1644,0
|
|
20241217,142200,991544594,1644,1644,1644,1644,0
|
|
20241217,142100,991544594,1644,1644,1644,1644,0
|
|
20241217,142000,991544594,1644,1641,1644,1631,2498
|
|
20241217,141900,987450853,1633,1633,1633,1631,2154
|
|
20241217,141800,983934571,1633,1630,1633,1630,321
|
|
20241217,141700,983410419,1630,1630,1630,1630,0
|
|
20241217,141600,983410419,1630,1629,1630,1629,471
|
|
20241217,141500,982643090,1629,1629,1629,1629,1
|
|
20241217,141400,982641461,1630,1630,1633,1630,130
|
|
20241217,141300,982429558,1633,1633,1633,1631,685
|
|
20241217,141200,981312109,1633,1635,1635,1633,33
|
|
20241217,141100,981258215,1633,1635,1637,1633,1179
|
|
20241217,141000,979331258,1646,1646,1646,1646,0
|
|
20241217,140900,979331258,1646,1645,1646,1645,450
|
|
20241217,140800,978590635,1646,1645,1646,1645,312
|
|
20241217,140700,978077111,1646,1635,1646,1634,1182
|
|
20241217,140600,976139879,1636,1638,1638,1636,10652
|
|
20241217,140500,958709525,1638,1648,1648,1638,2001
|
|
20241217,140400,955431877,1648,1648,1649,1647,1353
|
|
20241217,140300,953202932,1647,1646,1647,1646,3225
|
|
20241217,140200,947893782,1647,1647,1647,1637,10013
|
|
20241217,140100,931484779,1647,1642,1647,1642,212
|
|
20241217,140000,931136615,1648,1648,1648,1648,0
|
|
20241217,135900,931136615,1648,1642,1648,1642,4503
|
|
20241217,135800,923718600,1642,1640,1642,1639,701
|
|
20241217,135700,922569657,1638,1638,1638,1638,4
|
|
20241217,135600,922563105,1638,1638,1638,1638,0
|
|
20241217,135500,922563105,1638,1639,1639,1638,95
|
|
20241217,135400,922407486,1639,1639,1639,1639,91
|
|
20241217,135300,922258337,1639,1642,1642,1639,2598
|
|
20241217,135200,917996573,1644,1644,1644,1644,232
|
|
20241217,135100,917615165,1646,1646,1646,1646,0
|
|
20241217,135000,917615165,1646,1642,1646,1642,1794
|
|
20241217,134900,914667417,1647,1647,1647,1647,1
|
|
20241217,134800,914665770,1647,1647,1647,1647,0
|
|
20241217,134700,914665770,1647,1647,1647,1647,3
|
|
20241217,134600,914660829,1648,1648,1648,1648,270
|
|
20241217,134500,914215869,1649,1648,1649,1642,6507
|
|
20241217,134400,903499891,1648,1648,1648,1648,200
|
|
20241217,134300,903170291,1648,1645,1648,1645,1400
|
|
20241217,134200,900864291,1648,1635,1648,1635,5112
|
|
20241217,134100,892488818,1637,1639,1639,1637,572
|
|
20241217,134000,891552040,1639,1637,1639,1637,2
|
|
20241217,133900,891548764,1637,1635,1637,1635,6309
|
|
20241217,133800,881233425,1636,1636,1636,1636,3792
|
|
20241217,133700,875029713,1637,1640,1640,1637,7513
|
|
20241217,133600,862722319,1642,1642,1642,1642,262
|
|
20241217,133500,862292115,1642,1647,1647,1642,1500
|
|
20241217,133400,859829048,1647,1647,1647,1638,1387
|
|
20241217,133300,857553904,1647,1648,1648,1637,5070
|
|
20241217,133200,849225300,1647,1647,1647,1647,1132
|
|
20241217,133100,847360896,1647,1648,1648,1644,6906
|
|
20241217,133000,835992669,1649,1648,1649,1648,427
|
|
20241217,132900,835288737,1649,1649,1649,1649,1
|
|
20241217,132800,835287088,1648,1650,1650,1648,3085
|
|
20241217,132700,830200464,1650,1651,1651,1650,5365
|
|
20241217,132600,821347237,1652,1655,1655,1652,3063
|
|
20241217,132500,816283869,1655,1655,1655,1654,999
|
|
20241217,132400,814630726,1653,1660,1661,1653,5570
|
|
20241217,132300,805407695,1661,1659,1662,1658,2357
|
|
20241217,132200,801495645,1659,1659,1662,1658,28547
|
|
20241217,132100,754074165,1662,1664,1664,1658,3152
|
|
20241217,132000,748834017,1658,1662,1665,1658,13183
|
|
20241217,131900,726914639,1663,1654,1663,1649,17104
|
|
20241217,131800,698560890,1652,1649,1654,1649,15856
|
|
20241217,131700,672399558,1648,1644,1649,1644,4353
|
|
20241217,131600,665228387,1645,1636,1645,1636,9293
|
|
20241217,131500,650000533,1636,1635,1636,1635,13
|
|
20241217,131400,649979266,1636,1633,1636,1633,1327
|
|
20241217,131300,647808299,1633,1633,1633,1633,0
|
|
20241217,131200,647808299,1633,1635,1636,1633,4260
|
|
20241217,131100,640848595,1633,1633,1635,1633,753
|
|
20241217,131000,639618922,1633,1631,1636,1631,5330
|
|
20241217,130900,630912588,1631,1631,1631,1631,842
|
|
20241217,130800,629539286,1630,1630,1631,1630,3112
|
|
20241217,130700,624466714,1630,1630,1630,1630,545
|
|
20241217,130600,623578364,1632,1632,1632,1632,0
|
|
20241217,130500,623578364,1632,1632,1632,1632,0
|
|
20241217,130400,623578364,1632,1632,1632,1632,0
|
|
20241217,130300,623578364,1632,1626,1632,1617,957
|
|
20241217,130200,622024947,1630,1630,1630,1630,1109
|
|
20241217,130100,620217277,1630,1624,1630,1624,2030
|
|
20241217,130000,616916216,1625,1625,1625,1625,969
|
|
20241217,125900,615341591,1616,1624,1624,1616,801
|
|
20241217,125800,614046923,1625,1625,1625,1625,0
|
|
20241217,125700,614046923,1625,1625,1625,1625,0
|
|
20241217,125600,614046923,1625,1625,1625,1625,0
|
|
20241217,125500,614046923,1625,1617,1625,1617,3824
|
|
20241217,125400,607835225,1617,1621,1621,1617,840
|
|
20241217,125300,606475348,1620,1620,1620,1620,1
|
|
20241217,125200,606473728,1620,1620,1620,1620,0
|
|
20241217,125100,606473728,1620,1620,1620,1620,155
|
|
20241217,125000,606222628,1620,1619,1620,1619,208
|
|
20241217,124900,605885772,1613,1616,1616,1613,500
|
|
20241217,124800,605078919,1619,1619,1619,1619,0
|
|
20241217,124700,605078919,1619,1613,1619,1613,41
|
|
20241217,124600,605012600,1613,1613,1613,1613,1
|
|
20241217,124500,605010987,1620,1620,1620,1620,23
|
|
20241217,124400,604973727,1613,1616,1616,1613,425
|
|
20241217,124300,604288196,1612,1617,1617,1612,500
|
|
20241217,124200,603481551,1623,1623,1623,1623,1
|
|
20241217,124100,603479928,1623,1623,1623,1623,308
|
|
20241217,124000,602980044,1623,1623,1623,1615,1181
|
|
20241217,123900,601070860,1625,1625,1625,1625,0
|
|
20241217,123800,601070860,1625,1625,1625,1625,1
|
|
20241217,123700,601069235,1625,1625,1625,1625,30
|
|
20241217,123600,601020485,1625,1625,1625,1625,200
|
|
20241217,123500,600695485,1625,1624,1625,1624,13
|
|
20241217,123400,600674370,1625,1624,1625,1624,168
|
|
20241217,123300,600401439,1625,1625,1625,1625,137
|
|
20241217,123200,600178814,1625,1620,1625,1620,123
|
|
20241217,123100,599978944,1625,1625,1625,1625,0
|
|
20241217,123000,599978944,1625,1625,1625,1625,112
|
|
20241217,122900,599796944,1625,1625,1625,1625,0
|
|
20241217,122800,599796944,1625,1625,1625,1625,33
|
|
20241217,122700,599743319,1626,1626,1626,1626,0
|
|
20241217,122600,599743319,1626,1629,1630,1626,130
|
|
20241217,122500,599531825,1630,1617,1630,1617,24589
|
|
20241217,122400,559591866,1608,1608,1608,1608,0
|
|
20241217,122300,559591866,1608,1608,1608,1608,0
|
|
20241217,122200,559591866,1608,1608,1608,1608,0
|
|
20241217,122100,559591866,1608,1609,1609,1608,380
|
|
20241217,122000,558980764,1617,1612,1617,1612,6222
|
|
20241217,121900,548927816,1607,1607,1607,1607,0
|
|
20241217,121800,548927816,1607,1607,1607,1607,0
|
|
20241217,121700,548927816,1607,1608,1608,1607,1991
|
|
20241217,121600,545728179,1607,1607,1607,1607,59
|
|
20241217,121500,545633366,1610,1610,1610,1610,0
|
|
20241217,121400,545633366,1610,1610,1610,1610,0
|
|
20241217,121300,545633366,1610,1611,1611,1607,1301
|
|
20241217,121200,543541121,1611,1611,1611,1611,0
|
|
20241217,121100,543541121,1611,1611,1611,1611,79
|
|
20241217,121000,543413852,1614,1614,1614,1614,0
|
|
20241217,120900,543413852,1614,1614,1614,1614,13
|
|
20241217,120800,543392870,1615,1612,1615,1612,430
|
|
20241217,120700,542698870,1616,1616,1616,1616,0
|
|
20241217,120600,542698870,1616,1616,1616,1616,0
|
|
20241217,120500,542698870,1616,1616,1616,1616,8
|
|
20241217,120400,542685942,1616,1616,1616,1616,1101
|
|
20241217,120300,540906726,1616,1616,1616,1616,0
|
|
20241217,120200,540906726,1616,1616,1616,1616,10
|
|
20241217,120100,540890566,1616,1616,1616,1616,0
|
|
20241217,120000,540890566,1616,1616,1616,1616,0
|
|
20241217,115900,540890566,1616,1616,1616,1616,0
|
|
20241217,115800,540890566,1616,1616,1616,1616,0
|
|
20241217,115700,540890566,1616,1616,1616,1616,3
|
|
20241217,115600,540885718,1616,1616,1616,1616,0
|
|
20241217,115500,540885718,1616,1615,1616,1615,65
|
|
20241217,115400,540780742,1616,1616,1616,1616,15
|
|
20241217,115300,540756502,1617,1616,1617,1616,74
|
|
20241217,115200,540636906,1617,1616,1617,1616,1614
|
|
20241217,115100,538027388,1616,1616,1616,1616,5
|
|
20241217,115000,538019308,1615,1615,1615,1615,310
|
|
20241217,114900,537518658,1617,1617,1617,1617,6
|
|
20241217,114800,537508956,1609,1615,1615,1609,2412
|
|
20241217,114700,533620374,1615,1615,1615,1615,1091
|
|
20241217,114600,531858409,1615,1615,1615,1615,91
|
|
20241217,114500,531711444,1617,1615,1617,1615,2565
|
|
20241217,114400,527566931,1615,1612,1615,1612,994
|
|
20241217,114300,525962722,1614,1608,1614,1607,26
|
|
20241217,114200,525920855,1614,1614,1614,1614,0
|
|
20241217,114100,525920855,1614,1614,1614,1614,0
|
|
20241217,114000,525920855,1614,1612,1614,1608,21248
|
|
20241217,113900,491653327,1605,1610,1610,1605,30
|
|
20241217,113800,491605140,1612,1612,1612,1612,5
|
|
20241217,113700,491597080,1612,1612,1612,1612,112
|
|
20241217,113600,491416536,1613,1613,1613,1613,0
|
|
20241217,113500,491416536,1613,1613,1613,1613,17
|
|
20241217,113400,491389115,1613,1613,1613,1613,0
|
|
20241217,113300,491389115,1613,1612,1613,1612,337
|
|
20241217,113200,490845734,1612,1610,1612,1605,2499
|
|
20241217,113100,486825384,1612,1611,1612,1610,505
|
|
20241217,113000,486011677,1612,1612,1612,1612,1
|
|
20241217,112900,486010065,1612,1612,1612,1612,3
|
|
20241217,112800,486005229,1612,1612,1612,1612,0
|
|
20241217,112700,486005229,1612,1612,1612,1612,2
|
|
20241217,112600,486002005,1613,1611,1613,1611,5330
|
|
20241217,112500,477411564,1611,1608,1611,1608,1132
|
|
20241217,112400,475591174,1607,1607,1607,1607,0
|
|
20241217,112300,475591174,1607,1607,1607,1607,0
|
|
20241217,112200,475591174,1607,1608,1608,1607,984
|
|
20241217,112100,474009839,1608,1608,1608,1608,4
|
|
20241217,112000,474003407,1609,1609,1609,1609,0
|
|
20241217,111900,474003407,1609,1609,1609,1609,60
|
|
20241217,111800,473906867,1608,1608,1608,1608,0
|
|
20241217,111700,473906867,1608,1608,1608,1608,159
|
|
20241217,111600,473651195,1608,1609,1609,1608,4
|
|
20241217,111500,473644760,1610,1610,1610,1610,1200
|
|
20241217,111400,471712760,1610,1610,1610,1610,0
|
|
20241217,111300,471712760,1610,1610,1610,1610,3
|
|
20241217,111200,471707930,1610,1610,1610,1610,1
|
|
20241217,111100,471706320,1613,1613,1613,1611,1859
|
|
20241217,111000,468707755,1610,1610,1610,1610,621
|
|
20241217,110900,467707945,1610,1610,1610,1610,0
|
|
20241217,110800,467707945,1610,1606,1610,1606,210
|
|
20241217,110700,467369985,1602,1601,1602,1601,7550
|
|
20241217,110600,455280406,1602,1602,1602,1602,5
|
|
20241217,110500,455272396,1606,1606,1606,1606,20
|
|
20241217,110400,455240276,1606,1606,1606,1606,87
|
|
20241217,110300,455100554,1614,1614,1614,1614,0
|
|
20241217,110200,455100554,1614,1614,1614,1614,0
|
|
20241217,110100,455100554,1614,1614,1614,1614,0
|
|
20241217,110000,455100554,1614,1614,1614,1614,0
|
|
20241217,105900,455100554,1614,1614,1614,1614,2
|
|
20241217,105800,455097326,1597,1615,1615,1597,3502
|
|
20241217,105700,449465472,1598,1615,1616,1597,5342
|
|
20241217,105600,440881366,1616,1610,1616,1610,3704
|
|
20241217,105500,434897798,1616,1616,1616,1616,0
|
|
20241217,105400,434897798,1616,1616,1616,1616,14
|
|
20241217,105300,434875174,1615,1610,1615,1610,2824
|
|
20241217,105200,430314539,1615,1610,1615,1610,74
|
|
20241217,105100,430195340,1617,1617,1617,1617,0
|
|
20241217,105000,430195340,1617,1616,1617,1616,25
|
|
20241217,104900,430154927,1616,1616,1616,1616,0
|
|
20241217,104800,430154927,1616,1614,1616,1614,1079
|
|
20241217,104700,428412173,1615,1615,1615,1604,775
|
|
20241217,104600,427168754,1610,1610,1610,1610,0
|
|
20241217,104500,427168754,1610,1614,1617,1610,1169
|
|
20241217,104400,425282044,1614,1614,1614,1614,0
|
|
20241217,104300,425282044,1614,1607,1614,1607,1115
|
|
20241217,104200,423490226,1608,1607,1608,1607,6
|
|
20241217,104100,423480580,1607,1608,1608,1607,24
|
|
20241217,104000,423442009,1608,1607,1608,1607,3
|
|
20241217,103900,423437187,1606,1606,1606,1606,920
|
|
20241217,103800,421959667,1606,1608,1616,1606,531
|
|
20241217,103700,421106607,1619,1619,1619,1619,0
|
|
20241217,103600,421106607,1619,1619,1619,1619,0
|
|
20241217,103500,421106607,1619,1616,1619,1616,2758
|
|
20241217,103400,416646520,1616,1612,1616,1612,223
|
|
20241217,103300,416286776,1611,1611,1611,1611,680
|
|
20241217,103200,415191296,1606,1606,1606,1606,127
|
|
20241217,103100,414987334,1606,1606,1606,1606,0
|
|
20241217,103000,414987334,1606,1606,1606,1606,3
|
|
20241217,102900,414982516,1603,1603,1603,1603,418
|
|
20241217,102800,414312462,1603,1603,1603,1603,1
|
|
20241217,102700,414310859,1602,1602,1602,1602,73
|
|
20241217,102600,414193913,1602,1603,1603,1593,231
|
|
20241217,102500,413825894,1603,1600,1603,1600,56
|
|
20241217,102400,413736258,1590,1596,1600,1590,7958
|
|
20241217,102300,401023251,1598,1598,1598,1598,0
|
|
20241217,102200,401023251,1598,1598,1598,1598,0
|
|
20241217,102100,401023251,1598,1598,1598,1598,932
|
|
20241217,102000,399533915,1598,1600,1600,1598,6058
|
|
20241217,101900,389852732,1598,1596,1598,1596,4674
|
|
20241217,101800,382385556,1591,1591,1591,1591,0
|
|
20241217,101700,382385556,1591,1591,1591,1591,325
|
|
20241217,101600,381868481,1589,1588,1589,1588,780
|
|
20241217,101500,380629064,1587,1587,1587,1587,0
|
|
20241217,101400,380629064,1587,1587,1587,1587,0
|
|
20241217,101300,380629064,1587,1596,1599,1587,104
|
|
20241217,101200,380462897,1600,1600,1600,1600,0
|
|
20241217,101100,380462897,1600,1600,1600,1600,0
|
|
20241217,101000,380462897,1600,1600,1600,1600,0
|
|
20241217,100900,380462897,1600,1600,1600,1600,0
|
|
20241217,100800,380462897,1600,1593,1600,1581,2823
|
|
20241217,100700,375985043,1593,1595,1595,1590,2862
|
|
20241217,100600,371425943,1595,1600,1600,1595,3644
|
|
20241217,100500,365613254,1601,1601,1601,1601,300
|
|
20241217,100400,365132954,1601,1601,1601,1601,0
|
|
20241217,100300,365132954,1601,1601,1601,1601,3
|
|
20241217,100200,365128151,1602,1602,1602,1602,0
|
|
20241217,100100,365128151,1602,1602,1602,1602,0
|
|
20241217,100000,365128151,1602,1602,1602,1602,200
|
|
20241217,095900,364807751,1602,1600,1602,1587,4534
|
|
20241217,095800,357564463,1601,1603,1603,1601,1681
|
|
20241217,095700,354872533,1603,1607,1607,1603,14071
|
|
20241217,095600,332274541,1607,1609,1609,1607,4006
|
|
20241217,095500,325833871,1609,1610,1612,1609,4880
|
|
20241217,095400,317977047,1610,1610,1610,1610,135
|
|
20241217,095300,317759697,1610,1610,1610,1610,1246
|
|
20241217,095200,315753637,1610,1610,1610,1610,0
|
|
20241217,095100,315753637,1610,1610,1610,1610,91
|
|
20241217,095000,315607127,1607,1607,1607,1607,275
|
|
20241217,094900,315165202,1608,1614,1614,1608,6930
|
|
20241217,094800,304015361,1614,1608,1614,1608,5002
|
|
20241217,094700,295972133,1614,1616,1616,1614,5541
|
|
20241217,094600,287018891,1616,1616,1616,1616,300
|
|
20241217,094500,286534091,1616,1616,1616,1606,2501
|
|
20241217,094400,282497475,1606,1616,1616,1606,1303
|
|
20241217,094300,280404807,1616,1609,1616,1609,210
|
|
20241217,094200,280066782,1606,1609,1609,1606,130
|
|
20241217,094100,279857987,1609,1609,1609,1606,3230
|
|
20241217,094000,274667365,1608,1608,1608,1608,2464
|
|
20241217,093900,270705253,1608,1608,1609,1608,479
|
|
20241217,093800,269934990,1609,1609,1609,1609,2016
|
|
20241217,093700,266691246,1610,1610,1610,1610,1
|
|
20241217,093600,266689636,1610,1608,1610,1608,166
|
|
20241217,093500,266422706,1608,1610,1610,1608,1033
|
|
20241217,093400,264761175,1610,1615,1616,1609,11274
|
|
20241217,093300,246608564,1617,1618,1618,1617,144
|
|
20241217,093200,246375573,1618,1610,1618,1609,1912
|
|
20241217,093100,243298239,1618,1618,1618,1618,0
|
|
20241217,093000,243298239,1618,1611,1618,1611,212
|
|
20241217,092900,242955923,1611,1610,1618,1609,665
|
|
20241217,092800,241881158,1610,1617,1620,1610,3016
|
|
20241217,092700,237007404,1617,1617,1617,1616,857
|
|
20241217,092600,235621795,1617,1608,1617,1606,19055
|
|
20241217,092500,204984549,1608,1614,1618,1608,9108
|
|
20241217,092400,190304632,1614,1617,1617,1614,266
|
|
20241217,092300,189874664,1617,1631,1631,1617,7512
|
|
20241217,092200,177663236,1631,1625,1634,1620,14293
|
|
20241217,092100,154393632,1620,1603,1620,1603,13199
|
|
20241217,092000,133093837,1600,1598,1600,1598,2051
|
|
20241217,091900,129812269,1598,1595,1598,1595,1620
|
|
20241217,091800,127225518,1595,1587,1595,1587,2245
|
|
20241217,091700,123656962,1586,1584,1586,1584,11
|
|
20241217,091600,123639520,1578,1580,1580,1578,1430
|
|
20241217,091500,121382854,1584,1584,1584,1584,2589
|
|
20241217,091400,117281878,1585,1576,1585,1576,17826
|
|
20241217,091300,89049850,1584,1579,1584,1575,329
|
|
20241217,091200,88531653,1580,1580,1580,1580,7
|
|
20241217,091100,88520593,1580,1579,1580,1575,10050
|
|
20241217,091000,72689521,1585,1585,1585,1585,1
|
|
20241217,090900,72687936,1576,1576,1576,1576,660
|
|
20241217,090800,71647776,1576,1576,1576,1572,2549
|
|
20241217,090700,67637163,1576,1576,1576,1576,3503
|
|
20241217,090600,62116435,1576,1578,1579,1576,2911
|
|
20241217,090500,57525292,1577,1581,1581,1577,6399
|
|
20241217,090400,47420499,1581,1590,1590,1581,873
|
|
20241217,090300,46040193,1590,1588,1590,1588,108
|
|
20241217,090200,45868669,1588,1582,1588,1580,5613
|
|
20241217,090100,36996350,1595,1596,1596,1577,9532
|
|
20241217,090000,21899710,1596,1600,1600,1596,13690
|