580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,183700,7836306886,1133,1133,1133,1133,39080
|
|
20241218,183600,7836306886,1133,1133,1133,1133,0
|
|
20241218,183500,7836306886,1133,1133,1133,1133,0
|
|
20241218,183400,7836306886,1133,1133,1133,1133,0
|
|
20241218,183300,7836306886,1133,1133,1133,1133,0
|
|
20241218,183200,7836306886,1133,1133,1133,1133,0
|
|
20241218,183100,7836306886,1133,1133,1133,1133,0
|
|
20241218,183000,7836306886,1133,1133,1133,1133,0
|
|
20241218,182900,7836306886,1133,1133,1133,1133,0
|
|
20241218,182800,7836306886,1133,1133,1133,1133,0
|
|
20241218,182700,7836306886,1133,1133,1133,1133,0
|
|
20241218,182600,7836306886,1133,1133,1133,1133,0
|
|
20241218,182500,7836306886,1133,1133,1133,1133,0
|
|
20241218,182400,7836306886,1133,1133,1133,1133,0
|
|
20241218,182300,7836306886,1133,1133,1133,1133,0
|
|
20241218,182200,7836306886,1133,1133,1133,1133,0
|
|
20241218,182100,7836306886,1133,1133,1133,1133,0
|
|
20241218,182000,7836306886,1133,1133,1133,1133,0
|
|
20241218,181900,7836306886,1133,1133,1133,1133,0
|
|
20241218,181800,7836306886,1133,1133,1133,1133,0
|
|
20241218,181700,7836306886,1133,1133,1133,1133,0
|
|
20241218,181600,7836306886,1133,1133,1133,1133,0
|
|
20241218,181500,7836306886,1133,1133,1133,1133,0
|
|
20241218,181400,7836306886,1133,1133,1133,1133,0
|
|
20241218,181300,7836306886,1133,1133,1133,1133,0
|
|
20241218,181200,7836306886,1133,1133,1133,1133,0
|
|
20241218,181100,7836306886,1133,1133,1133,1133,0
|
|
20241218,181000,7836306886,1133,1133,1133,1133,0
|
|
20241218,180900,7836306886,1133,1133,1133,1133,0
|
|
20241218,180800,7836306886,1133,1133,1133,1133,0
|
|
20241218,180700,7836306886,1133,1133,1133,1133,39080
|
|
20241218,180600,7836306886,1133,1133,1133,1133,0
|
|
20241218,180500,7836306886,1133,1133,1133,1133,0
|
|
20241218,180400,7836306886,1133,1133,1133,1133,0
|
|
20241218,180300,7836306886,1133,1133,1133,1133,0
|
|
20241218,180200,7836306886,1133,1133,1133,1133,0
|
|
20241218,180100,7836306886,1133,1133,1133,1133,0
|
|
20241218,180000,7836306886,1133,1133,1133,1133,0
|
|
20241218,175900,7836306886,1133,1133,1133,1133,0
|
|
20241218,175800,7836306886,1133,1133,1133,1133,0
|
|
20241218,175700,7836306886,1133,1133,1133,1133,0
|
|
20241218,175600,7836306886,1133,1133,1133,1133,0
|
|
20241218,175500,7836306886,1133,1133,1133,1133,0
|
|
20241218,175400,7836306886,1133,1133,1133,1133,0
|
|
20241218,175300,7836306886,1133,1133,1133,1133,0
|
|
20241218,175200,7836306886,1133,1133,1133,1133,0
|
|
20241218,175100,7836306886,1133,1133,1133,1133,0
|
|
20241218,175000,7836306886,1133,1133,1133,1133,0
|
|
20241218,174900,7836306886,1133,1133,1133,1133,0
|
|
20241218,174800,7836306886,1133,1133,1133,1133,0
|
|
20241218,174700,7836306886,1133,1133,1133,1133,0
|
|
20241218,174600,7836306886,1133,1133,1133,1133,0
|
|
20241218,174500,7836306886,1133,1133,1133,1133,0
|
|
20241218,174400,7836306886,1133,1133,1133,1133,0
|
|
20241218,174300,7836306886,1133,1133,1133,1133,0
|
|
20241218,174200,7836306886,1133,1133,1133,1133,0
|
|
20241218,174100,7836306886,1133,1133,1133,1133,0
|
|
20241218,174000,7836306886,1133,1133,1133,1133,0
|
|
20241218,173900,7836306886,1133,1133,1133,1133,0
|
|
20241218,173800,7836306886,1133,1133,1133,1133,0
|
|
20241218,173700,7836306886,1133,1133,1133,1133,39080
|
|
20241218,173600,7836306886,1133,1133,1133,1133,0
|
|
20241218,173500,7836306886,1133,1133,1133,1133,0
|
|
20241218,173400,7836306886,1133,1133,1133,1133,0
|
|
20241218,173300,7836306886,1133,1133,1133,1133,0
|
|
20241218,173200,7836306886,1133,1133,1133,1133,0
|
|
20241218,173100,7836306886,1133,1133,1133,1133,0
|
|
20241218,173000,7836306886,1133,1133,1133,1133,0
|
|
20241218,172900,7836306886,1133,1133,1133,1133,0
|
|
20241218,172800,7836306886,1133,1133,1133,1133,0
|
|
20241218,172700,7836306886,1133,1133,1133,1133,0
|
|
20241218,172600,7836306886,1133,1133,1133,1133,0
|
|
20241218,172500,7836306886,1133,1133,1133,1133,0
|
|
20241218,172400,7836306886,1133,1133,1133,1133,0
|
|
20241218,172300,7836306886,1133,1133,1133,1133,0
|
|
20241218,172200,7836306886,1133,1133,1133,1133,0
|
|
20241218,172100,7836306886,1133,1133,1133,1133,0
|
|
20241218,172000,7836306886,1133,1133,1133,1133,0
|
|
20241218,171900,7836306886,1133,1133,1133,1133,0
|
|
20241218,171800,7836306886,1133,1133,1133,1133,0
|
|
20241218,171700,7836306886,1133,1133,1133,1133,0
|
|
20241218,171600,7836306886,1133,1133,1133,1133,0
|
|
20241218,171500,7836306886,1133,1133,1133,1133,0
|
|
20241218,171400,7836306886,1133,1133,1133,1133,0
|
|
20241218,171300,7836306886,1133,1133,1133,1133,0
|
|
20241218,171200,7836306886,1133,1133,1133,1133,0
|
|
20241218,171100,7836306886,1133,1133,1133,1133,0
|
|
20241218,171000,7836306886,1133,1133,1133,1133,0
|
|
20241218,170900,7836306886,1133,1133,1133,1133,0
|
|
20241218,170800,7836306886,1133,1133,1133,1133,0
|
|
20241218,170700,7836306886,1133,1133,1133,1133,39080
|
|
20241218,170600,7836306886,1133,1133,1133,1133,0
|
|
20241218,170500,7836306886,1133,1133,1133,1133,0
|
|
20241218,170400,7836306886,1133,1133,1133,1133,0
|
|
20241218,170300,7836306886,1133,1133,1133,1133,0
|
|
20241218,170200,7836306886,1133,1133,1133,1133,0
|
|
20241218,170100,7836306886,1133,1133,1133,1133,0
|
|
20241218,170000,7836306886,1133,1133,1133,1133,0
|
|
20241218,165900,7836306886,1133,1133,1133,1133,0
|
|
20241218,165800,7836306886,1133,1133,1133,1133,0
|
|
20241218,165700,7836306886,1133,1133,1133,1133,0
|
|
20241218,165600,7836306886,1133,1133,1133,1133,0
|
|
20241218,165500,7836306886,1133,1133,1133,1133,0
|
|
20241218,165400,7836306886,1133,1133,1133,1133,0
|
|
20241218,165300,7836306886,1133,1133,1133,1133,0
|
|
20241218,165200,7836306886,1133,1133,1133,1133,0
|
|
20241218,165100,7836306886,1133,1133,1133,1133,0
|
|
20241218,165000,7836306886,1133,1133,1133,1133,0
|
|
20241218,164900,7836306886,1133,1133,1133,1133,0
|
|
20241218,164800,7836306886,1133,1133,1133,1133,0
|
|
20241218,164700,7836306886,1133,1133,1133,1133,0
|
|
20241218,164600,7836306886,1133,1133,1133,1133,0
|
|
20241218,164500,7836306886,1133,1133,1133,1133,0
|
|
20241218,164400,7836306886,1133,1133,1133,1133,0
|
|
20241218,164300,7836306886,1133,1133,1133,1133,0
|
|
20241218,164200,7836306886,1133,1133,1133,1133,0
|
|
20241218,164100,7836306886,1133,1133,1133,1133,0
|
|
20241218,164000,7836306886,1133,1133,1133,1133,0
|
|
20241218,163900,7836306886,1133,1133,1133,1133,0
|
|
20241218,163800,7836306886,1133,1133,1133,1133,0
|
|
20241218,163700,7836306886,1133,1133,1133,1133,39080
|
|
20241218,163600,7836306886,1133,1133,1133,1133,0
|
|
20241218,163500,7836306886,1133,1133,1133,1133,0
|
|
20241218,163400,7836306886,1133,1133,1133,1133,0
|
|
20241218,163300,7836306886,1133,1133,1133,1133,0
|
|
20241218,163200,7836306886,1133,1133,1133,1133,0
|
|
20241218,163100,7836306886,1133,1133,1133,1133,0
|
|
20241218,163000,7836306886,1133,1133,1133,1133,0
|
|
20241218,162900,7836306886,1133,1133,1133,1133,0
|
|
20241218,162800,7836306886,1133,1133,1133,1133,0
|
|
20241218,162700,7836306886,1133,1133,1133,1133,0
|
|
20241218,162600,7836306886,1133,1133,1133,1133,0
|
|
20241218,162500,7836306886,1133,1133,1133,1133,0
|
|
20241218,162400,7836306886,1133,1133,1133,1133,0
|
|
20241218,162300,7836306886,1133,1133,1133,1133,0
|
|
20241218,162200,7836306886,1133,1133,1133,1133,0
|
|
20241218,162100,7836306886,1133,1133,1133,1133,0
|
|
20241218,162000,7836306886,1133,1133,1133,1133,0
|
|
20241218,161900,7836306886,1133,1133,1133,1133,0
|
|
20241218,161800,7836306886,1133,1133,1133,1133,0
|
|
20241218,161700,7836306886,1133,1133,1133,1133,0
|
|
20241218,161600,7836306886,1133,1133,1133,1133,0
|
|
20241218,161500,7836306886,1133,1133,1133,1133,0
|
|
20241218,161400,7836306886,1133,1133,1133,1133,0
|
|
20241218,161300,7836306886,1133,1133,1133,1133,0
|
|
20241218,161200,7836306886,1133,1133,1133,1133,0
|
|
20241218,161100,7836306886,1133,1133,1133,1133,0
|
|
20241218,161000,7836306886,1133,1133,1133,1133,0
|
|
20241218,160900,7836306886,1133,1133,1133,1133,0
|
|
20241218,160800,7836306886,1133,1133,1133,1133,0
|
|
20241218,160700,7836306886,1133,1133,1133,1133,39080
|
|
20241218,160600,7836306886,1133,1133,1133,1133,0
|
|
20241218,160500,7836306886,1133,1133,1133,1133,0
|
|
20241218,160400,7836306886,1133,1133,1133,1133,0
|
|
20241218,160300,7836306886,1133,1133,1133,1133,0
|
|
20241218,160200,7836306886,1133,1133,1133,1133,0
|
|
20241218,160100,7836306886,1133,1133,1133,1133,0
|
|
20241218,160000,7836306886,1133,1133,1133,1133,0
|
|
20241218,155900,7836306886,1133,1133,1133,1133,0
|
|
20241218,155800,7836306886,1133,1133,1133,1133,0
|
|
20241218,155700,7836306886,1133,1133,1133,1133,0
|
|
20241218,155600,7836306886,1133,1133,1133,1133,0
|
|
20241218,155500,7836306886,1133,1133,1133,1133,0
|
|
20241218,155400,7836306886,1133,1133,1133,1133,0
|
|
20241218,155300,7836306886,1133,1133,1133,1133,0
|
|
20241218,155200,7836306886,1133,1133,1133,1133,0
|
|
20241218,155100,7836306886,1133,1133,1133,1133,0
|
|
20241218,155000,7836306886,1133,1133,1133,1133,0
|
|
20241218,154900,7836306886,1133,1133,1133,1133,0
|
|
20241218,154800,7836306886,1133,1133,1133,1133,0
|
|
20241218,154700,7836306886,1133,1133,1133,1133,0
|
|
20241218,154600,7836306886,1133,1133,1133,1133,0
|
|
20241218,154500,7836306886,1133,1133,1133,1133,0
|
|
20241218,154400,7836306886,1133,1133,1133,1133,0
|
|
20241218,154300,7836306886,1133,1133,1133,1133,0
|
|
20241218,154200,7836306886,1133,1133,1133,1133,0
|
|
20241218,154100,7836306886,1133,1133,1133,1133,0
|
|
20241218,154000,7836306886,1133,1133,1133,1133,0
|
|
20241218,153900,7836306886,1133,1133,1133,1133,0
|
|
20241218,153800,7836306886,1133,1133,1133,1133,0
|
|
20241218,153700,7836306886,1133,1133,1133,1133,39080
|
|
20241218,153600,7836306886,1133,1133,1133,1133,0
|
|
20241218,153500,7836306886,1133,1133,1133,1133,0
|
|
20241218,153400,7836306886,1133,1133,1133,1133,0
|
|
20241218,153300,7836306886,1133,1133,1133,1133,0
|
|
20241218,153200,7836306886,1133,1133,1133,1133,0
|
|
20241218,153100,7836306886,1133,1133,1133,1133,0
|
|
20241218,153000,7836306886,1133,1133,1133,1133,39080
|
|
20241218,152900,7792029246,1139,1139,1139,1139,0
|
|
20241218,152800,7792029246,1139,1139,1139,1139,0
|
|
20241218,152700,7792029246,1139,1139,1139,1139,0
|
|
20241218,152600,7792029246,1139,1139,1139,1139,0
|
|
20241218,152500,7792029246,1139,1139,1139,1139,0
|
|
20241218,152400,7792029246,1139,1139,1139,1139,0
|
|
20241218,152300,7792029246,1139,1139,1139,1139,0
|
|
20241218,152200,7792029246,1139,1139,1139,1139,0
|
|
20241218,152100,7792029246,1139,1139,1139,1139,0
|
|
20241218,152000,7792029246,1139,1139,1139,1139,0
|
|
20241218,151900,7792029246,1139,1141,1141,1136,15523
|
|
20241218,151800,7774362390,1141,1137,1141,1136,15055
|
|
20241218,151700,7757224308,1140,1144,1144,1133,19383
|
|
20241218,151600,7735156038,1144,1144,1144,1142,3629
|
|
20241218,151500,7731004522,1142,1145,1145,1141,1807
|
|
20241218,151400,7728940787,1146,1147,1148,1139,5365
|
|
20241218,151300,7722817405,1148,1137,1148,1134,15555
|
|
20241218,151200,7705094764,1138,1138,1138,1135,8479
|
|
20241218,151100,7695454699,1137,1140,1141,1137,5264
|
|
20241218,151000,7689461634,1140,1145,1145,1140,12822
|
|
20241218,150900,7674820085,1145,1145,1148,1145,11751
|
|
20241218,150800,7661365184,1145,1145,1149,1145,2027
|
|
20241218,150700,7659044103,1146,1146,1147,1145,48299
|
|
20241218,150600,7603719372,1146,1146,1148,1145,8636
|
|
20241218,150500,7593818107,1146,1148,1150,1146,7188
|
|
20241218,150400,7585566043,1148,1149,1149,1145,8576
|
|
20241218,150300,7575734947,1149,1141,1150,1141,4156
|
|
20241218,150200,7570969248,1140,1145,1155,1140,26630
|
|
20241218,150100,7540344303,1145,1151,1152,1145,15430
|
|
20241218,150000,7522645050,1150,1149,1150,1138,19345
|
|
20241218,145900,7500483387,1149,1147,1150,1126,40587
|
|
20241218,145800,7454233174,1145,1149,1154,1145,20620
|
|
20241218,145700,7430516582,1148,1145,1149,1145,8593
|
|
20241218,145600,7420661072,1146,1142,1146,1142,4969
|
|
20241218,145500,7414974353,1142,1144,1144,1142,10557
|
|
20241218,145400,7402908677,1144,1141,1144,1141,6046
|
|
20241218,145300,7396001733,1143,1144,1144,1141,4366
|
|
20241218,145200,7391019191,1144,1142,1144,1138,5716
|
|
20241218,145100,7384499576,1144,1141,1145,1140,7263
|
|
20241218,145000,7376208245,1141,1141,1147,1141,992
|
|
20241218,144900,7375075997,1140,1140,1140,1136,5280
|
|
20241218,144800,7369068120,1138,1146,1146,1138,19970
|
|
20241218,144700,7346289331,1147,1143,1148,1142,3602
|
|
20241218,144600,7342170808,1143,1143,1148,1142,3543
|
|
20241218,144500,7338108471,1142,1148,1148,1142,7543
|
|
20241218,144400,7329480032,1150,1152,1152,1146,8872
|
|
20241218,144300,7319293242,1149,1150,1155,1149,22565
|
|
20241218,144200,7293274936,1148,1150,1153,1148,10142
|
|
20241218,144100,7281606993,1150,1150,1154,1149,15373
|
|
20241218,144000,7263911030,1149,1154,1158,1149,27592
|
|
20241218,143900,7232106772,1154,1149,1154,1148,19717
|
|
20241218,143800,7209426402,1148,1152,1152,1145,24240
|
|
20241218,143700,7181537997,1151,1140,1151,1139,26797
|
|
20241218,143600,7150845765,1140,1140,1141,1140,2562
|
|
20241218,143500,7147924652,1140,1141,1141,1140,7885
|
|
20241218,143400,7138934252,1141,1140,1141,1137,12887
|
|
20241218,143300,7124234832,1140,1139,1141,1137,8478
|
|
20241218,143200,7114580465,1139,1139,1140,1137,4651
|
|
20241218,143100,7109283539,1139,1140,1140,1138,7257
|
|
20241218,143000,7101012766,1140,1127,1140,1124,14113
|
|
20241218,142900,7085038057,1128,1127,1128,1127,766
|
|
20241218,142800,7084174674,1127,1127,1127,1124,19078
|
|
20241218,142700,7062697310,1128,1130,1130,1127,434
|
|
20241218,142600,7062207732,1127,1128,1128,1127,5561
|
|
20241218,142500,7055939657,1128,1129,1133,1127,11638
|
|
20241218,142400,7042797731,1129,1127,1129,1127,3632
|
|
20241218,142300,7038697403,1127,1127,1127,1127,79
|
|
20241218,142200,7038608370,1129,1129,1129,1127,2530
|
|
20241218,142100,7035754733,1128,1129,1129,1128,500
|
|
20241218,142000,7035190703,1131,1131,1132,1127,6410
|
|
20241218,141900,7027946646,1132,1130,1132,1130,201
|
|
20241218,141800,7027719217,1130,1129,1130,1128,3263
|
|
20241218,141700,7024033151,1130,1130,1130,1129,8993
|
|
20241218,141600,7013879061,1130,1130,1130,1130,607
|
|
20241218,141500,7013193151,1130,1129,1130,1129,658
|
|
20241218,141400,7012450069,1130,1130,1130,1129,1070
|
|
20241218,141300,7011241019,1130,1129,1130,1128,1730
|
|
20241218,141200,7009286990,1129,1124,1129,1124,11136
|
|
20241218,141100,6996731113,1124,1124,1126,1124,1531
|
|
20241218,141000,6995010265,1129,1127,1129,1124,6071
|
|
20241218,140900,6988168808,1122,1127,1127,1122,18478
|
|
20241218,140800,6967405851,1126,1125,1126,1124,12633
|
|
20241218,140700,6953197003,1126,1126,1127,1126,8152
|
|
20241218,140600,6944016150,1127,1129,1129,1127,216
|
|
20241218,140500,6943772586,1129,1126,1129,1126,5075
|
|
20241218,140400,6938058133,1127,1127,1127,1126,3951
|
|
20241218,140300,6933606817,1125,1129,1129,1125,188
|
|
20241218,140200,6933395237,1123,1122,1123,1122,4596
|
|
20241218,140100,6928236317,1123,1125,1130,1123,4841
|
|
20241218,140000,6922791339,1123,1126,1126,1123,15207
|
|
20241218,135900,6905705790,1126,1129,1130,1126,2184
|
|
20241218,135800,6903244886,1126,1130,1130,1125,6174
|
|
20241218,135700,6896285489,1129,1129,1129,1126,3693
|
|
20241218,135600,6892118698,1128,1131,1132,1128,4260
|
|
20241218,135500,6887301552,1126,1131,1131,1126,2043
|
|
20241218,135400,6884995519,1131,1128,1131,1126,3914
|
|
20241218,135300,6880569900,1131,1130,1132,1125,9352
|
|
20241218,135200,6870024271,1132,1132,1132,1130,1294
|
|
20241218,135100,6868560077,1132,1134,1134,1132,2458
|
|
20241218,135000,6865773821,1134,1132,1134,1132,1824
|
|
20241218,134900,6863709019,1133,1134,1134,1133,750
|
|
20241218,134800,6862859259,1135,1135,1135,1133,74
|
|
20241218,134700,6862775387,1133,1132,1133,1132,1061
|
|
20241218,134600,6861574032,1132,1132,1132,1132,252
|
|
20241218,134500,6861288768,1133,1133,1133,1132,1658
|
|
20241218,134400,6859410256,1133,1131,1134,1128,14045
|
|
20241218,134300,6843536220,1134,1130,1134,1128,4611
|
|
20241218,134200,6838320979,1130,1132,1132,1130,1949
|
|
20241218,134100,6836116975,1134,1132,1134,1132,3572
|
|
20241218,134000,6832068729,1132,1134,1134,1132,2221
|
|
20241218,133900,6829553458,1134,1134,1134,1130,5200
|
|
20241218,133800,6823665496,1134,1130,1134,1128,6723
|
|
20241218,133700,6816062968,1130,1130,1131,1128,2829
|
|
20241218,133600,6812863856,1129,1126,1130,1126,5012
|
|
20241218,133500,6807206881,1126,1128,1128,1126,1190
|
|
20241218,133400,6805866741,1128,1128,1128,1126,8704
|
|
20241218,133300,6796050631,1127,1125,1127,1125,1890
|
|
20241218,133200,6793923111,1127,1127,1127,1127,358
|
|
20241218,133100,6793519645,1127,1126,1127,1124,2001
|
|
20241218,133000,6791267400,1126,1126,1127,1126,4472
|
|
20241218,132900,6786230903,1127,1124,1127,1124,2447
|
|
20241218,132800,6783480460,1124,1127,1127,1124,2371
|
|
20241218,132700,6780815453,1124,1124,1127,1123,5432
|
|
20241218,132600,6774710055,1123,1129,1129,1123,5926
|
|
20241218,132500,6768047796,1129,1129,1129,1125,861
|
|
20241218,132400,6767076249,1129,1129,1129,1129,16
|
|
20241218,132300,6767058185,1129,1126,1130,1123,1949
|
|
20241218,132200,6764865312,1130,1126,1130,1125,4459
|
|
20241218,132100,6759842775,1125,1127,1127,1125,698
|
|
20241218,132000,6759056830,1128,1130,1130,1128,854
|
|
20241218,131900,6758092770,1130,1126,1130,1126,6686
|
|
20241218,131800,6750557972,1126,1124,1126,1123,5737
|
|
20241218,131700,6744109926,1124,1122,1124,1122,7844
|
|
20241218,131600,6735301386,1122,1122,1122,1121,11449
|
|
20241218,131500,6722460013,1122,1120,1122,1120,12040
|
|
20241218,131400,6708975133,1120,1121,1121,1120,14937
|
|
20241218,131300,6692241293,1121,1120,1122,1120,7617
|
|
20241218,131200,6683707386,1122,1120,1123,1120,27846
|
|
20241218,131100,6652511876,1120,1123,1124,1120,26757
|
|
20241218,131000,6622502732,1123,1124,1124,1123,10385
|
|
20241218,130900,6610839495,1124,1125,1126,1123,11703
|
|
20241218,130800,6597678232,1125,1125,1126,1125,18078
|
|
20241218,130700,6577340099,1125,1128,1128,1125,15183
|
|
20241218,130600,6560237663,1129,1129,1130,1128,1191
|
|
20241218,130500,6558893116,1130,1130,1130,1129,16106
|
|
20241218,130400,6540694793,1129,1131,1131,1129,12891
|
|
20241218,130300,6526117725,1131,1130,1131,1130,8859
|
|
20241218,130200,6516107052,1130,1130,1130,1129,3474
|
|
20241218,130100,6512181442,1129,1127,1130,1127,3058
|
|
20241218,130000,6508733631,1128,1126,1128,1126,2436
|
|
20241218,125900,6505988430,1126,1128,1128,1126,12669
|
|
20241218,125800,6491717982,1128,1128,1128,1128,4958
|
|
20241218,125700,6486125358,1128,1131,1131,1128,28548
|
|
20241218,125600,6453885085,1132,1133,1133,1132,2729
|
|
20241218,125500,6450795827,1132,1131,1132,1131,4739
|
|
20241218,125400,6445432390,1131,1132,1133,1131,13717
|
|
20241218,125300,6429912287,1133,1135,1137,1133,9081
|
|
20241218,125200,6419609051,1137,1134,1137,1133,5038
|
|
20241218,125100,6413892930,1137,1133,1137,1133,3493
|
|
20241218,125000,6409935113,1133,1135,1135,1133,2926
|
|
20241218,124900,6406619308,1135,1133,1135,1133,1513
|
|
20241218,124800,6404903816,1133,1137,1137,1133,1105
|
|
20241218,124700,6403650752,1134,1136,1137,1134,74
|
|
20241218,124600,6403566821,1137,1134,1137,1134,1164
|
|
20241218,124500,6402246806,1134,1137,1137,1133,5567
|
|
20241218,124400,6395935333,1137,1135,1137,1134,3940
|
|
20241218,124300,6391459774,1137,1137,1137,1137,62
|
|
20241218,124200,6391389280,1137,1137,1137,1133,2144
|
|
20241218,124100,6388955182,1134,1136,1136,1134,6765
|
|
20241218,124000,6381280142,1137,1136,1139,1136,5046
|
|
20241218,123900,6375540927,1136,1136,1136,1133,3680
|
|
20241218,123800,6371369177,1137,1137,1137,1132,4202
|
|
20241218,123700,6366607267,1137,1137,1137,1133,1035
|
|
20241218,123600,6365434080,1132,1142,1142,1132,6306
|
|
20241218,123500,6358286984,1132,1139,1143,1132,15368
|
|
20241218,123400,6340827094,1132,1134,1135,1132,23066
|
|
20241218,123300,6314700940,1134,1134,1134,1133,4812
|
|
20241218,123200,6309246444,1133,1133,1134,1133,2890
|
|
20241218,123100,6305970378,1134,1135,1135,1134,9132
|
|
20241218,123000,6295608978,1135,1137,1137,1135,8525
|
|
20241218,122900,6285929246,1136,1136,1137,1136,2018
|
|
20241218,122800,6283636297,1136,1137,1137,1136,400
|
|
20241218,122700,6283181887,1137,1139,1139,1137,452
|
|
20241218,122600,6282667843,1139,1136,1139,1135,619
|
|
20241218,122500,6281963569,1139,1135,1139,1135,697
|
|
20241218,122400,6281172470,1135,1136,1136,1135,537
|
|
20241218,122300,6280562917,1140,1140,1140,1140,1008
|
|
20241218,122200,6279413797,1142,1140,1143,1135,2130
|
|
20241218,122100,6276988801,1143,1134,1143,1134,1516
|
|
20241218,122000,6275259630,1134,1135,1135,1134,6269
|
|
20241218,121900,6268144416,1135,1134,1135,1133,15741
|
|
20241218,121800,6250287676,1135,1134,1135,1133,5481
|
|
20241218,121700,6244073173,1134,1135,1139,1134,1543
|
|
20241218,121600,6242322047,1133,1139,1139,1133,13522
|
|
20241218,121500,6226977699,1139,1138,1139,1138,929
|
|
20241218,121400,6225919656,1134,1135,1136,1134,5722
|
|
20241218,121300,6219423641,1134,1139,1139,1133,10792
|
|
20241218,121200,6207169831,1140,1142,1142,1139,26181
|
|
20241218,121100,6177301426,1143,1145,1145,1143,4798
|
|
20241218,121000,6171816613,1145,1145,1145,1145,977
|
|
20241218,120900,6170697948,1146,1150,1150,1146,4389
|
|
20241218,120800,6165664396,1147,1150,1150,1147,1416
|
|
20241218,120700,6164039932,1147,1147,1148,1146,3336
|
|
20241218,120600,6160213461,1147,1150,1150,1147,1737
|
|
20241218,120500,6158219554,1148,1151,1151,1148,3030
|
|
20241218,120400,6154735560,1151,1146,1151,1146,649
|
|
20241218,120300,6153990221,1146,1144,1146,1144,3861
|
|
20241218,120200,6149567281,1144,1145,1146,1144,4610
|
|
20241218,120100,6144287385,1145,1146,1146,1145,2786
|
|
20241218,120000,6141096415,1146,1145,1146,1145,4440
|
|
20241218,115900,6136012115,1146,1146,1146,1145,2344
|
|
20241218,115800,6133326366,1146,1146,1146,1144,7763
|
|
20241218,115700,6124439200,1145,1145,1145,1145,1624
|
|
20241218,115600,6122579720,1145,1145,1147,1143,8864
|
|
20241218,115500,6112440732,1145,1145,1145,1145,686
|
|
20241218,115400,6111655262,1145,1144,1147,1143,5615
|
|
20241218,115300,6105234874,1144,1148,1148,1144,1439
|
|
20241218,115200,6103586606,1144,1143,1144,1142,6515
|
|
20241218,115100,6096141207,1143,1146,1146,1143,6689
|
|
20241218,115000,6088490902,1146,1146,1146,1145,3610
|
|
20241218,114900,6084353843,1146,1145,1147,1143,2747
|
|
20241218,114800,6081208758,1153,1143,1153,1143,4839
|
|
20241218,114700,6075658969,1143,1143,1143,1142,7326
|
|
20241218,114600,6067286732,1142,1141,1145,1140,8677
|
|
20241218,114500,6057383751,1141,1143,1143,1140,18568
|
|
20241218,114400,6036199777,1143,1156,1156,1143,18929
|
|
20241218,114300,6014525805,1152,1151,1157,1151,3916
|
|
20241218,114200,6010004025,1157,1148,1158,1148,3463
|
|
20241218,114100,6006019574,1156,1159,1159,1142,17208
|
|
20241218,114000,5986201852,1159,1162,1162,1157,8336
|
|
20241218,113900,5976535202,1156,1163,1163,1154,4447
|
|
20241218,113800,5971393319,1163,1163,1164,1157,30902
|
|
20241218,113700,5935551812,1163,1164,1164,1160,11148
|
|
20241218,113600,5922591243,1164,1167,1168,1161,34720
|
|
20241218,113500,5882128881,1165,1172,1172,1165,29547
|
|
20241218,113400,5847629959,1172,1175,1178,1161,101027
|
|
20241218,113300,5729262143,1172,1153,1175,1152,128120
|
|
20241218,113200,5580081679,1153,1150,1158,1150,37273
|
|
20241218,113100,5537014857,1148,1144,1150,1144,20744
|
|
20241218,113000,5513177727,1146,1147,1149,1146,845
|
|
20241218,112900,5512206973,1146,1144,1146,1142,4476
|
|
20241218,112800,5507089431,1141,1147,1147,1141,1825
|
|
20241218,112700,5505007035,1147,1145,1148,1141,3439
|
|
20241218,112600,5501075712,1142,1147,1147,1142,10301
|
|
20241218,112500,5489281056,1146,1142,1146,1142,360
|
|
20241218,112400,5488868911,1142,1143,1146,1142,7172
|
|
20241218,112300,5480674969,1146,1145,1146,1139,20449
|
|
20241218,112200,5457337390,1146,1146,1150,1146,4158
|
|
20241218,112100,5452569413,1146,1151,1151,1137,17352
|
|
20241218,112000,5432732535,1151,1157,1160,1150,31647
|
|
20241218,111900,5396283191,1157,1157,1165,1157,32648
|
|
20241218,111800,5358370342,1157,1159,1160,1151,36960
|
|
20241218,111700,5315533385,1159,1153,1160,1150,27676
|
|
20241218,111600,5283616641,1153,1143,1154,1143,42497
|
|
20241218,111500,5234720067,1142,1146,1149,1140,45151
|
|
20241218,111400,5183044419,1146,1143,1147,1141,7429
|
|
20241218,111300,5174549147,1134,1145,1147,1134,13699
|
|
20241218,111200,5158893967,1146,1143,1146,1140,18861
|
|
20241218,111100,5137316287,1143,1142,1143,1138,6816
|
|
20241218,111000,5129546053,1143,1138,1144,1138,3944
|
|
20241218,110900,5125045474,1138,1136,1138,1136,774
|
|
20241218,110800,5124166206,1135,1137,1138,1135,2710
|
|
20241218,110700,5121084844,1137,1133,1138,1130,5645
|
|
20241218,110600,5114669151,1133,1132,1133,1130,23125
|
|
20241218,110500,5088526432,1133,1131,1133,1131,914
|
|
20241218,110400,5087491659,1132,1133,1134,1131,9980
|
|
20241218,110300,5076197566,1138,1139,1139,1132,5176
|
|
20241218,110200,5070332391,1139,1135,1140,1133,12690
|
|
20241218,110100,5055895326,1139,1141,1141,1139,2502
|
|
20241218,110000,5053044241,1140,1138,1140,1138,3945
|
|
20241218,105900,5048547610,1133,1134,1140,1133,5924
|
|
20241218,105800,5041812752,1134,1134,1134,1129,5279
|
|
20241218,105700,5035844329,1134,1132,1139,1130,11809
|
|
20241218,105600,5022485895,1139,1131,1139,1130,5284
|
|
20241218,105500,5016508986,1130,1134,1137,1130,15059
|
|
20241218,105400,4999472252,1133,1133,1133,1132,3322
|
|
20241218,105300,4995709625,1135,1133,1136,1131,1385
|
|
20241218,105200,4994141923,1132,1138,1141,1132,13484
|
|
20241218,105100,4978816371,1142,1137,1142,1133,11239
|
|
20241218,105000,4966009505,1131,1138,1145,1130,47867
|
|
20241218,104900,4911833633,1137,1146,1146,1137,11719
|
|
20241218,104800,4898472749,1145,1146,1150,1145,9475
|
|
20241218,104700,4887609332,1146,1147,1147,1145,1886
|
|
20241218,104600,4885448481,1146,1146,1146,1145,3050
|
|
20241218,104500,4881954681,1145,1146,1146,1144,4984
|
|
20241218,104400,4876243668,1146,1146,1147,1144,25668
|
|
20241218,104300,4846827585,1146,1146,1152,1146,20173
|
|
20241218,104200,4823697004,1146,1147,1151,1146,14354
|
|
20241218,104100,4807230562,1147,1146,1150,1146,4617
|
|
20241218,104000,4801932576,1147,1150,1152,1147,18896
|
|
20241218,103900,4780219964,1145,1144,1150,1143,28790
|
|
20241218,103800,4747201047,1141,1142,1147,1141,5889
|
|
20241218,103700,4740471733,1143,1144,1144,1143,2271
|
|
20241218,103600,4737875729,1144,1146,1147,1140,5099
|
|
20241218,103500,4732036058,1146,1138,1146,1138,23960
|
|
20241218,103400,4704672199,1137,1137,1138,1136,6423
|
|
20241218,103300,4697373976,1137,1137,1137,1136,3917
|
|
20241218,103200,4692921364,1136,1139,1139,1135,3495
|
|
20241218,103100,4688945656,1139,1139,1139,1132,3410
|
|
20241218,103000,4685085435,1130,1133,1139,1130,13371
|
|
20241218,102900,4669952139,1133,1131,1133,1131,1228
|
|
20241218,102800,4668561303,1130,1137,1137,1130,35877
|
|
20241218,102700,4627912409,1140,1141,1141,1137,1232
|
|
20241218,102600,4626510762,1132,1137,1137,1132,7802
|
|
20241218,102500,4617650623,1137,1137,1141,1137,4438
|
|
20241218,102400,4612599125,1137,1136,1137,1136,683
|
|
20241218,102300,4611823177,1136,1139,1139,1134,8073
|
|
20241218,102200,4602651854,1139,1141,1141,1139,6423
|
|
20241218,102100,4595330593,1144,1141,1145,1139,6195
|
|
20241218,102000,4588249056,1141,1131,1141,1130,4033
|
|
20241218,101900,4583688504,1130,1140,1140,1130,44407
|
|
20241218,101800,4533311252,1138,1150,1152,1130,60063
|
|
20241218,101700,4465025326,1150,1152,1160,1143,86953
|
|
20241218,101600,4364503378,1144,1152,1158,1142,47601
|
|
20241218,101500,4309706773,1152,1140,1156,1135,51941
|
|
20241218,101400,4250052380,1139,1152,1156,1139,44050
|
|
20241218,101300,4199433148,1155,1137,1155,1131,52070
|
|
20241218,101200,4139964510,1136,1126,1136,1126,18153
|
|
20241218,101100,4119389380,1126,1122,1134,1122,13832
|
|
20241218,101000,4103812218,1124,1125,1127,1122,5669
|
|
20241218,100900,4097441337,1125,1123,1125,1123,1393
|
|
20241218,100800,4095875349,1122,1121,1122,1120,35058
|
|
20241218,100700,4056588495,1121,1125,1125,1121,43295
|
|
20241218,100600,4008003994,1127,1128,1128,1122,21037
|
|
20241218,100500,3984334941,1130,1128,1132,1127,9145
|
|
20241218,100400,3974005487,1127,1136,1136,1124,28047
|
|
20241218,100300,3942365194,1137,1138,1138,1134,3159
|
|
20241218,100200,3938775575,1134,1139,1139,1134,16712
|
|
20241218,100100,3919817641,1139,1137,1139,1136,5025
|
|
20241218,100000,3914106615,1140,1135,1140,1135,6520
|
|
20241218,095900,3906695725,1135,1132,1135,1132,2421
|
|
20241218,095800,3903949654,1132,1138,1138,1131,8535
|
|
20241218,095700,3894276825,1137,1146,1146,1136,18244
|
|
20241218,095600,3873465364,1148,1145,1150,1141,14469
|
|
20241218,095500,3856883939,1147,1151,1151,1147,6691
|
|
20241218,095400,3849208821,1147,1147,1156,1146,25559
|
|
20241218,095300,3819835377,1147,1137,1157,1136,39978
|
|
20241218,095200,3774087193,1133,1126,1138,1124,15941
|
|
20241218,095100,3756064286,1124,1126,1127,1123,29009
|
|
20241218,095000,3723445049,1125,1130,1130,1125,16995
|
|
20241218,094900,3704284344,1129,1131,1135,1128,8102
|
|
20241218,094800,3695127823,1139,1131,1139,1130,10554
|
|
20241218,094700,3683177139,1131,1134,1134,1130,4516
|
|
20241218,094600,3678071282,1131,1137,1137,1131,10917
|
|
20241218,094500,3665697299,1139,1125,1139,1123,25817
|
|
20241218,094400,3636550124,1125,1129,1130,1123,24548
|
|
20241218,094300,3608922619,1129,1131,1135,1129,14434
|
|
20241218,094200,3592611998,1131,1130,1139,1127,4023
|
|
20241218,094100,3588065019,1127,1130,1131,1123,54787
|
|
20241218,094000,3526364709,1131,1128,1150,1127,23616
|
|
20241218,093900,3499557783,1127,1129,1133,1127,26172
|
|
20241218,093800,3470000847,1129,1135,1135,1128,55019
|
|
20241218,093700,3407820132,1133,1138,1141,1130,63945
|
|
20241218,093600,3335306015,1141,1141,1150,1137,70475
|
|
20241218,093500,3254913625,1144,1134,1144,1134,28592
|
|
20241218,093400,3222372664,1134,1144,1144,1131,83127
|
|
20241218,093300,3128024517,1146,1149,1150,1144,19713
|
|
20241218,093200,3105446729,1149,1150,1151,1149,17098
|
|
20241218,093100,3085784158,1150,1150,1151,1150,12689
|
|
20241218,093000,3071185164,1150,1145,1152,1144,12798
|
|
20241218,092900,3056515098,1144,1160,1160,1123,83565
|
|
20241218,092800,2960805421,1154,1162,1167,1154,44939
|
|
20241218,092700,2908684580,1162,1170,1171,1161,84390
|
|
20241218,092600,2810497988,1170,1175,1175,1170,56882
|
|
20241218,092500,2743816149,1175,1176,1180,1174,30483
|
|
20241218,092400,2707888979,1179,1181,1184,1176,41875
|
|
20241218,092300,2658465083,1182,1180,1184,1180,34090
|
|
20241218,092200,2618188907,1182,1179,1192,1179,51567
|
|
20241218,092100,2557088207,1179,1174,1179,1173,20469
|
|
20241218,092000,2533059546,1173,1175,1178,1172,28378
|
|
20241218,091900,2499699516,1172,1188,1189,1172,96353
|
|
20241218,091800,2386059279,1188,1195,1195,1188,94218
|
|
20241218,091700,2273868482,1194,1197,1199,1194,39842
|
|
20241218,091600,2226218447,1198,1200,1209,1194,122502
|
|
20241218,091500,2079550833,1201,1236,1240,1189,148434
|
|
20241218,091400,1899874583,1240,1230,1240,1222,155662
|
|
20241218,091300,1708215956,1222,1222,1222,1222,0
|
|
20241218,091200,1708215956,1222,1222,1222,1220,28838
|
|
20241218,091100,1673006704,1222,1213,1222,1212,240469
|
|
20241218,091000,1380137497,1212,1181,1218,1181,135898
|
|
20241218,090900,1216998673,1182,1189,1191,1165,66750
|
|
20241218,090800,1138161013,1194,1183,1197,1183,23715
|
|
20241218,090700,1109957954,1184,1197,1200,1182,135984
|
|
20241218,090600,947892606,1196,1164,1199,1161,143081
|
|
20241218,090500,777810509,1164,1176,1177,1151,39827
|
|
20241218,090400,731438482,1176,1170,1185,1168,84756
|
|
20241218,090300,631573099,1178,1156,1186,1149,99596
|
|
20241218,090200,515864109,1156,1117,1175,1116,119680
|
|
20241218,090100,380571137,1117,1122,1126,1110,88896
|
|
20241218,090000,281554033,1122,1111,1125,1110,252854
|