604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,190100,7816459365,1669,1669,1669,1669,50581
|
|
20241218,190000,7816459365,1669,1669,1669,1669,0
|
|
20241218,185900,7816459365,1669,1669,1669,1669,0
|
|
20241218,185800,7816459365,1669,1669,1669,1669,0
|
|
20241218,185700,7816459365,1669,1669,1669,1669,0
|
|
20241218,185600,7816459365,1669,1669,1669,1669,0
|
|
20241218,185500,7816459365,1669,1669,1669,1669,0
|
|
20241218,185400,7816459365,1669,1669,1669,1669,0
|
|
20241218,185300,7816459365,1669,1669,1669,1669,0
|
|
20241218,185200,7816459365,1669,1669,1669,1669,0
|
|
20241218,185100,7816459365,1669,1669,1669,1669,0
|
|
20241218,185000,7816459365,1669,1669,1669,1669,0
|
|
20241218,184900,7816459365,1669,1669,1669,1669,0
|
|
20241218,184800,7816459365,1669,1669,1669,1669,0
|
|
20241218,184700,7816459365,1669,1669,1669,1669,0
|
|
20241218,184600,7816459365,1669,1669,1669,1669,0
|
|
20241218,184500,7816459365,1669,1669,1669,1669,0
|
|
20241218,184400,7816459365,1669,1669,1669,1669,0
|
|
20241218,184300,7816459365,1669,1669,1669,1669,0
|
|
20241218,184200,7816459365,1669,1669,1669,1669,0
|
|
20241218,184100,7816459365,1669,1669,1669,1669,0
|
|
20241218,184000,7816459365,1669,1669,1669,1669,0
|
|
20241218,183900,7816459365,1669,1669,1669,1669,0
|
|
20241218,183800,7816459365,1669,1669,1669,1669,0
|
|
20241218,183700,7816459365,1669,1669,1669,1669,0
|
|
20241218,183600,7816459365,1669,1669,1669,1669,0
|
|
20241218,183500,7816459365,1669,1669,1669,1669,0
|
|
20241218,183400,7816459365,1669,1669,1669,1669,0
|
|
20241218,183300,7816459365,1669,1669,1669,1669,0
|
|
20241218,183200,7816459365,1669,1669,1669,1669,0
|
|
20241218,183100,7816459365,1669,1669,1669,1669,50581
|
|
20241218,183000,7816459365,1669,1669,1669,1669,0
|
|
20241218,182900,7816459365,1669,1669,1669,1669,0
|
|
20241218,182800,7816459365,1669,1669,1669,1669,0
|
|
20241218,182700,7816459365,1669,1669,1669,1669,0
|
|
20241218,182600,7816459365,1669,1669,1669,1669,0
|
|
20241218,182500,7816459365,1669,1669,1669,1669,0
|
|
20241218,182400,7816459365,1669,1669,1669,1669,0
|
|
20241218,182300,7816459365,1669,1669,1669,1669,0
|
|
20241218,182200,7816459365,1669,1669,1669,1669,0
|
|
20241218,182100,7816459365,1669,1669,1669,1669,0
|
|
20241218,182000,7816459365,1669,1669,1669,1669,0
|
|
20241218,181900,7816459365,1669,1669,1669,1669,0
|
|
20241218,181800,7816459365,1669,1669,1669,1669,0
|
|
20241218,181700,7816459365,1669,1669,1669,1669,0
|
|
20241218,181600,7816459365,1669,1669,1669,1669,0
|
|
20241218,181500,7816459365,1669,1669,1669,1669,0
|
|
20241218,181400,7816459365,1669,1669,1669,1669,0
|
|
20241218,181300,7816459365,1669,1669,1669,1669,0
|
|
20241218,181200,7816459365,1669,1669,1669,1669,0
|
|
20241218,181100,7816459365,1669,1669,1669,1669,0
|
|
20241218,181000,7816459365,1669,1669,1669,1669,0
|
|
20241218,180900,7816459365,1669,1669,1669,1669,0
|
|
20241218,180800,7816459365,1669,1669,1669,1669,0
|
|
20241218,180700,7816459365,1669,1669,1669,1669,0
|
|
20241218,180600,7816459365,1669,1669,1669,1669,0
|
|
20241218,180500,7816459365,1669,1669,1669,1669,0
|
|
20241218,180400,7816459365,1669,1669,1669,1669,0
|
|
20241218,180300,7816459365,1669,1669,1669,1669,0
|
|
20241218,180200,7816459365,1669,1669,1669,1669,0
|
|
20241218,180100,7816459365,1669,1669,1669,1669,50581
|
|
20241218,180000,7816459365,1669,1669,1669,1669,0
|
|
20241218,175900,7816459365,1669,1669,1669,1669,0
|
|
20241218,175800,7816459365,1669,1669,1669,1669,0
|
|
20241218,175700,7816459365,1669,1669,1669,1669,0
|
|
20241218,175600,7816459365,1669,1669,1669,1669,0
|
|
20241218,175500,7816459365,1669,1669,1669,1669,0
|
|
20241218,175400,7816459365,1669,1669,1669,1669,0
|
|
20241218,175300,7816459365,1669,1669,1669,1669,0
|
|
20241218,175200,7816459365,1669,1669,1669,1669,0
|
|
20241218,175100,7816459365,1669,1669,1669,1669,0
|
|
20241218,175000,7816459365,1669,1669,1669,1669,0
|
|
20241218,174900,7816459365,1669,1669,1669,1669,0
|
|
20241218,174800,7816459365,1669,1669,1669,1669,0
|
|
20241218,174700,7816459365,1669,1669,1669,1669,0
|
|
20241218,174600,7816459365,1669,1669,1669,1669,0
|
|
20241218,174500,7816459365,1669,1669,1669,1669,0
|
|
20241218,174400,7816459365,1669,1669,1669,1669,0
|
|
20241218,174300,7816459365,1669,1669,1669,1669,0
|
|
20241218,174200,7816459365,1669,1669,1669,1669,0
|
|
20241218,174100,7816459365,1669,1669,1669,1669,0
|
|
20241218,174000,7816459365,1669,1669,1669,1669,0
|
|
20241218,173900,7816459365,1669,1669,1669,1669,0
|
|
20241218,173800,7816459365,1669,1669,1669,1669,0
|
|
20241218,173700,7816459365,1669,1669,1669,1669,0
|
|
20241218,173600,7816459365,1669,1669,1669,1669,0
|
|
20241218,173500,7816459365,1669,1669,1669,1669,0
|
|
20241218,173400,7816459365,1669,1669,1669,1669,0
|
|
20241218,173300,7816459365,1669,1669,1669,1669,0
|
|
20241218,173200,7816459365,1669,1669,1669,1669,0
|
|
20241218,173100,7816459365,1669,1669,1669,1669,50581
|
|
20241218,173000,7816459365,1669,1669,1669,1669,0
|
|
20241218,172900,7816459365,1669,1669,1669,1669,0
|
|
20241218,172800,7816459365,1669,1669,1669,1669,0
|
|
20241218,172700,7816459365,1669,1669,1669,1669,0
|
|
20241218,172600,7816459365,1669,1669,1669,1669,0
|
|
20241218,172500,7816459365,1669,1669,1669,1669,0
|
|
20241218,172400,7816459365,1669,1669,1669,1669,0
|
|
20241218,172300,7816459365,1669,1669,1669,1669,0
|
|
20241218,172200,7816459365,1669,1669,1669,1669,0
|
|
20241218,172100,7816459365,1669,1669,1669,1669,0
|
|
20241218,172000,7816459365,1669,1669,1669,1669,0
|
|
20241218,171900,7816459365,1669,1669,1669,1669,0
|
|
20241218,171800,7816459365,1669,1669,1669,1669,0
|
|
20241218,171700,7816459365,1669,1669,1669,1669,0
|
|
20241218,171600,7816459365,1669,1669,1669,1669,0
|
|
20241218,171500,7816459365,1669,1669,1669,1669,0
|
|
20241218,171400,7816459365,1669,1669,1669,1669,0
|
|
20241218,171300,7816459365,1669,1669,1669,1669,0
|
|
20241218,171200,7816459365,1669,1669,1669,1669,0
|
|
20241218,171100,7816459365,1669,1669,1669,1669,0
|
|
20241218,171000,7816459365,1669,1669,1669,1669,0
|
|
20241218,170900,7816459365,1669,1669,1669,1669,0
|
|
20241218,170800,7816459365,1669,1669,1669,1669,0
|
|
20241218,170700,7816459365,1669,1669,1669,1669,0
|
|
20241218,170600,7816459365,1669,1669,1669,1669,0
|
|
20241218,170500,7816459365,1669,1669,1669,1669,0
|
|
20241218,170400,7816459365,1669,1669,1669,1669,0
|
|
20241218,170300,7816459365,1669,1669,1669,1669,0
|
|
20241218,170200,7816459365,1669,1669,1669,1669,0
|
|
20241218,170100,7816459365,1669,1669,1669,1669,50581
|
|
20241218,170000,7816459365,1669,1669,1669,1669,0
|
|
20241218,165900,7816459365,1669,1669,1669,1669,0
|
|
20241218,165800,7816459365,1669,1669,1669,1669,0
|
|
20241218,165700,7816459365,1669,1669,1669,1669,0
|
|
20241218,165600,7816459365,1669,1669,1669,1669,0
|
|
20241218,165500,7816459365,1669,1669,1669,1669,0
|
|
20241218,165400,7816459365,1669,1669,1669,1669,0
|
|
20241218,165300,7816459365,1669,1669,1669,1669,0
|
|
20241218,165200,7816459365,1669,1669,1669,1669,0
|
|
20241218,165100,7816459365,1669,1669,1669,1669,0
|
|
20241218,165000,7816459365,1669,1669,1669,1669,0
|
|
20241218,164900,7816459365,1669,1669,1669,1669,0
|
|
20241218,164800,7816459365,1669,1669,1669,1669,0
|
|
20241218,164700,7816459365,1669,1669,1669,1669,0
|
|
20241218,164600,7816459365,1669,1669,1669,1669,0
|
|
20241218,164500,7816459365,1669,1669,1669,1669,0
|
|
20241218,164400,7816459365,1669,1669,1669,1669,0
|
|
20241218,164300,7816459365,1669,1669,1669,1669,0
|
|
20241218,164200,7816459365,1669,1669,1669,1669,0
|
|
20241218,164100,7816459365,1669,1669,1669,1669,0
|
|
20241218,164000,7816459365,1669,1669,1669,1669,0
|
|
20241218,163900,7816459365,1669,1669,1669,1669,0
|
|
20241218,163800,7816459365,1669,1669,1669,1669,0
|
|
20241218,163700,7816459365,1669,1669,1669,1669,0
|
|
20241218,163600,7816459365,1669,1669,1669,1669,0
|
|
20241218,163500,7816459365,1669,1669,1669,1669,0
|
|
20241218,163400,7816459365,1669,1669,1669,1669,0
|
|
20241218,163300,7816459365,1669,1669,1669,1669,0
|
|
20241218,163200,7816459365,1669,1669,1669,1669,0
|
|
20241218,163100,7816459365,1669,1669,1669,1669,50581
|
|
20241218,163000,7816459365,1669,1669,1669,1669,0
|
|
20241218,162900,7816459365,1669,1669,1669,1669,0
|
|
20241218,162800,7816459365,1669,1669,1669,1669,0
|
|
20241218,162700,7816459365,1669,1669,1669,1669,0
|
|
20241218,162600,7816459365,1669,1669,1669,1669,0
|
|
20241218,162500,7816459365,1669,1669,1669,1669,0
|
|
20241218,162400,7816459365,1669,1669,1669,1669,0
|
|
20241218,162300,7816459365,1669,1669,1669,1669,0
|
|
20241218,162200,7816459365,1669,1669,1669,1669,0
|
|
20241218,162100,7816459365,1669,1669,1669,1669,0
|
|
20241218,162000,7816459365,1669,1669,1669,1669,0
|
|
20241218,161900,7816459365,1669,1669,1669,1669,0
|
|
20241218,161800,7816459365,1669,1669,1669,1669,0
|
|
20241218,161700,7816459365,1669,1669,1669,1669,0
|
|
20241218,161600,7816459365,1669,1669,1669,1669,0
|
|
20241218,161500,7816459365,1669,1669,1669,1669,0
|
|
20241218,161400,7816459365,1669,1669,1669,1669,0
|
|
20241218,161300,7816459365,1669,1669,1669,1669,0
|
|
20241218,161200,7816459365,1669,1669,1669,1669,0
|
|
20241218,161100,7816459365,1669,1669,1669,1669,0
|
|
20241218,161000,7816459365,1669,1669,1669,1669,0
|
|
20241218,160900,7816459365,1669,1669,1669,1669,0
|
|
20241218,160800,7816459365,1669,1669,1669,1669,0
|
|
20241218,160700,7816459365,1669,1669,1669,1669,0
|
|
20241218,160600,7816459365,1669,1669,1669,1669,0
|
|
20241218,160500,7816459365,1669,1669,1669,1669,0
|
|
20241218,160400,7816459365,1669,1669,1669,1669,0
|
|
20241218,160300,7816459365,1669,1669,1669,1669,0
|
|
20241218,160200,7816459365,1669,1669,1669,1669,0
|
|
20241218,160100,7816459365,1669,1669,1669,1669,50581
|
|
20241218,160000,7816459365,1669,1669,1669,1669,0
|
|
20241218,155900,7816459365,1669,1669,1669,1669,0
|
|
20241218,155800,7816459365,1669,1669,1669,1669,0
|
|
20241218,155700,7816459365,1669,1669,1669,1669,0
|
|
20241218,155600,7816459365,1669,1669,1669,1669,0
|
|
20241218,155500,7816459365,1669,1669,1669,1669,0
|
|
20241218,155400,7816459365,1669,1669,1669,1669,0
|
|
20241218,155300,7816459365,1669,1669,1669,1669,0
|
|
20241218,155200,7816459365,1669,1669,1669,1669,0
|
|
20241218,155100,7816459365,1669,1669,1669,1669,0
|
|
20241218,155000,7816459365,1669,1669,1669,1669,0
|
|
20241218,154900,7816459365,1669,1669,1669,1669,0
|
|
20241218,154800,7816459365,1669,1669,1669,1669,0
|
|
20241218,154700,7816459365,1669,1669,1669,1669,0
|
|
20241218,154600,7816459365,1669,1669,1669,1669,0
|
|
20241218,154500,7816459365,1669,1669,1669,1669,0
|
|
20241218,154400,7816459365,1669,1669,1669,1669,0
|
|
20241218,154300,7816459365,1669,1669,1669,1669,0
|
|
20241218,154200,7816459365,1669,1669,1669,1669,0
|
|
20241218,154100,7816459365,1669,1669,1669,1669,0
|
|
20241218,154000,7816459365,1669,1669,1669,1669,0
|
|
20241218,153900,7816459365,1669,1669,1669,1669,0
|
|
20241218,153800,7816459365,1669,1669,1669,1669,0
|
|
20241218,153700,7816459365,1669,1669,1669,1669,0
|
|
20241218,153600,7816459365,1669,1669,1669,1669,0
|
|
20241218,153500,7816459365,1669,1669,1669,1669,0
|
|
20241218,153400,7816459365,1669,1669,1669,1669,0
|
|
20241218,153300,7816459365,1669,1669,1669,1669,0
|
|
20241218,153200,7816459365,1669,1669,1669,1669,0
|
|
20241218,153100,7816459365,1669,1669,1669,1669,50581
|
|
20241218,153000,7816459365,1669,1669,1669,1669,50581
|
|
20241218,152900,7732039676,1666,1666,1666,1666,0
|
|
20241218,152800,7732039676,1666,1666,1666,1666,0
|
|
20241218,152700,7732039676,1666,1666,1666,1666,0
|
|
20241218,152600,7732039676,1666,1666,1666,1666,0
|
|
20241218,152500,7732039676,1666,1666,1666,1666,0
|
|
20241218,152400,7732039676,1666,1666,1666,1666,0
|
|
20241218,152300,7732039676,1666,1666,1666,1666,0
|
|
20241218,152200,7732039676,1666,1666,1666,1666,0
|
|
20241218,152100,7732039676,1666,1666,1666,1666,0
|
|
20241218,152000,7732039676,1666,1666,1666,1666,0
|
|
20241218,151900,7732039676,1666,1660,1667,1654,17845
|
|
20241218,151800,7702394814,1660,1646,1660,1644,8424
|
|
20241218,151700,7688487021,1647,1646,1650,1641,11729
|
|
20241218,151600,7669164418,1649,1652,1652,1644,17281
|
|
20241218,151500,7640715721,1650,1662,1662,1650,19870
|
|
20241218,151400,7607773146,1662,1661,1663,1661,5325
|
|
20241218,151300,7598926661,1663,1666,1666,1660,5838
|
|
20241218,151200,7589219151,1666,1661,1666,1660,2020
|
|
20241218,151100,7585865790,1660,1669,1670,1660,20441
|
|
20241218,151000,7551826912,1669,1672,1672,1667,9120
|
|
20241218,150900,7536604229,1672,1673,1673,1666,21597
|
|
20241218,150800,7500534238,1673,1672,1679,1668,44912
|
|
20241218,150700,7425409787,1672,1667,1672,1665,35082
|
|
20241218,150600,7366878779,1667,1668,1670,1665,23322
|
|
20241218,150500,7327997869,1667,1663,1667,1661,23281
|
|
20241218,150400,7289232141,1663,1659,1663,1659,8445
|
|
20241218,150300,7275206658,1659,1652,1663,1650,12433
|
|
20241218,150200,7254616769,1652,1660,1660,1652,12343
|
|
20241218,150100,7234209119,1660,1661,1661,1653,9020
|
|
20241218,150000,7219271397,1663,1664,1666,1661,14998
|
|
20241218,145900,7194318279,1664,1655,1665,1655,54628
|
|
20241218,145800,7103611563,1656,1653,1656,1649,3917
|
|
20241218,145700,7097137533,1650,1653,1654,1647,9502
|
|
20241218,145600,7081441407,1653,1653,1655,1649,10423
|
|
20241218,145500,7064237245,1649,1651,1654,1649,5063
|
|
20241218,145400,7055878504,1651,1646,1651,1646,10089
|
|
20241218,145300,7039250693,1647,1652,1653,1647,5768
|
|
20241218,145200,7029735111,1652,1650,1652,1649,7050
|
|
20241218,145100,7018103605,1650,1641,1650,1641,9192
|
|
20241218,145000,7002970934,1641,1641,1641,1635,15538
|
|
20241218,144900,6977532801,1648,1638,1649,1637,6907
|
|
20241218,144800,6966201253,1642,1637,1645,1636,4658
|
|
20241218,144700,6958576243,1637,1640,1649,1637,6102
|
|
20241218,144600,6948586544,1640,1655,1655,1640,14449
|
|
20241218,144500,6924813208,1654,1643,1655,1643,3315
|
|
20241218,144400,6919354444,1650,1650,1652,1643,12279
|
|
20241218,144300,6899095080,1650,1645,1650,1642,5746
|
|
20241218,144200,6889635115,1645,1647,1650,1645,4080
|
|
20241218,144100,6882912746,1647,1650,1652,1647,7011
|
|
20241218,144000,6871347979,1652,1650,1656,1649,18783
|
|
20241218,143900,6840304972,1650,1648,1650,1647,12957
|
|
20241218,143800,6818927808,1648,1648,1650,1647,8857
|
|
20241218,143700,6804321366,1649,1644,1649,1644,6321
|
|
20241218,143600,6793909230,1644,1646,1646,1639,10417
|
|
20241218,143500,6776812929,1645,1646,1646,1644,652
|
|
20241218,143400,6775740023,1644,1646,1646,1644,2703
|
|
20241218,143300,6771292121,1646,1642,1647,1638,19748
|
|
20241218,143200,6738825949,1642,1636,1642,1636,32520
|
|
20241218,143100,6685510966,1635,1628,1635,1628,1707
|
|
20241218,143000,6682727613,1628,1634,1634,1628,1675
|
|
20241218,142900,6679993466,1634,1632,1634,1631,4122
|
|
20241218,142800,6673265000,1633,1635,1635,1631,285
|
|
20241218,142700,6672800076,1635,1635,1635,1635,667
|
|
20241218,142600,6671709531,1636,1636,1638,1636,4988
|
|
20241218,142500,6663547167,1638,1635,1638,1635,1561
|
|
20241218,142400,6660994929,1635,1637,1639,1635,3938
|
|
20241218,142300,6654555603,1639,1637,1639,1637,2401
|
|
20241218,142200,6650622354,1637,1639,1639,1637,4864
|
|
20241218,142100,6642656468,1639,1639,1640,1639,2473
|
|
20241218,142000,6638602167,1639,1636,1640,1636,11281
|
|
20241218,141900,6620125721,1636,1632,1636,1632,2244
|
|
20241218,141800,6616456195,1631,1631,1632,1631,1975
|
|
20241218,141700,6613234967,1631,1618,1631,1618,2207
|
|
20241218,141600,6609640605,1618,1621,1621,1617,7019
|
|
20241218,141500,6598274598,1621,1622,1623,1621,672
|
|
20241218,141400,6597184628,1623,1629,1630,1623,11089
|
|
20241218,141300,6579155470,1627,1631,1633,1627,4518
|
|
20241218,141200,6571802426,1629,1630,1631,1629,2795
|
|
20241218,141100,6567247067,1631,1633,1635,1631,3200
|
|
20241218,141000,6562021436,1632,1630,1632,1627,2128
|
|
20241218,140900,6558553916,1630,1626,1630,1626,2213
|
|
20241218,140800,6554953233,1628,1628,1628,1625,3190
|
|
20241218,140700,6549765610,1629,1630,1630,1629,3254
|
|
20241218,140600,6544464129,1629,1630,1631,1629,1377
|
|
20241218,140500,6542220652,1631,1630,1631,1630,12816
|
|
20241218,140400,6521328973,1630,1630,1632,1629,2695
|
|
20241218,140300,6516935876,1632,1634,1634,1629,2413
|
|
20241218,140200,6513002002,1629,1630,1635,1629,640
|
|
20241218,140100,6511959296,1635,1638,1638,1635,4078
|
|
20241218,140000,6505287067,1638,1640,1640,1635,3804
|
|
20241218,135900,6499063415,1640,1633,1640,1630,15476
|
|
20241218,135800,6473730748,1634,1632,1634,1625,5563
|
|
20241218,135700,6464666951,1632,1632,1633,1625,4070
|
|
20241218,135600,6458025310,1630,1630,1633,1622,1837
|
|
20241218,135500,6455033452,1630,1629,1633,1629,6737
|
|
20241218,135400,6444044367,1629,1618,1629,1618,8761
|
|
20241218,135300,6429830249,1619,1613,1619,1613,10087
|
|
20241218,135200,6413525985,1613,1612,1614,1612,2498
|
|
20241218,135100,6409496493,1612,1612,1614,1612,1305
|
|
20241218,135000,6407390823,1612,1612,1614,1612,129
|
|
20241218,134900,6407182871,1615,1615,1615,1612,2946
|
|
20241218,134800,6402430770,1615,1615,1616,1612,4728
|
|
20241218,134700,6394803625,1615,1611,1615,1604,2119
|
|
20241218,134600,6391399548,1611,1615,1615,1611,74
|
|
20241218,134500,6391280202,1615,1615,1617,1615,3253
|
|
20241218,134400,6386026315,1615,1609,1615,1601,1911
|
|
20241218,134300,6382952509,1609,1609,1609,1603,1598
|
|
20241218,134200,6380381549,1609,1604,1609,1601,8919
|
|
20241218,134100,6366055503,1604,1611,1611,1604,2567
|
|
20241218,134000,6361933314,1611,1613,1615,1611,4159
|
|
20241218,133900,6355224513,1611,1608,1613,1608,1459
|
|
20241218,133800,6352876941,1608,1608,1610,1604,1449
|
|
20241218,133700,6350547845,1604,1603,1604,1603,3173
|
|
20241218,133600,6345459354,1605,1609,1610,1601,5050
|
|
20241218,133500,6337356322,1610,1613,1613,1610,4162
|
|
20241218,133400,6330649586,1613,1610,1613,1610,3288
|
|
20241218,133300,6325353162,1610,1610,1611,1610,2246
|
|
20241218,133200,6321736391,1611,1611,1611,1604,7
|
|
20241218,133100,6321725121,1611,1600,1611,1600,4375
|
|
20241218,133000,6314710806,1600,1601,1601,1595,4700
|
|
20241218,132900,6307190274,1601,1600,1610,1600,3023
|
|
20241218,132800,6302332484,1600,1600,1600,1600,3811
|
|
20241218,132700,6296234884,1594,1593,1594,1593,510
|
|
20241218,132600,6295421954,1592,1596,1596,1590,4321
|
|
20241218,132500,6288539720,1600,1595,1600,1595,1100
|
|
20241218,132400,6286782670,1595,1595,1600,1593,2987
|
|
20241218,132300,6282013460,1595,1595,1595,1595,1
|
|
20241218,132200,6282011865,1594,1594,1594,1588,229
|
|
20241218,132100,6281647265,1589,1588,1589,1587,3639
|
|
20241218,132000,6275865287,1588,1587,1588,1587,5703
|
|
20241218,131900,6266814440,1587,1588,1588,1587,7009
|
|
20241218,131800,6255690997,1589,1590,1590,1589,6662
|
|
20241218,131700,6245098435,1590,1595,1595,1590,4186
|
|
20241218,131600,6238436764,1595,1595,1595,1595,505
|
|
20241218,131500,6237631289,1595,1593,1595,1593,2303
|
|
20241218,131400,6233959458,1593,1593,1593,1592,580
|
|
20241218,131300,6233035520,1593,1590,1593,1590,2823
|
|
20241218,131200,6228546434,1593,1592,1593,1592,219
|
|
20241218,131100,6228197607,1585,1585,1593,1585,665
|
|
20241218,131000,6227143443,1585,1595,1595,1585,3319
|
|
20241218,130900,6221876436,1587,1595,1595,1586,12416
|
|
20241218,130800,6202167581,1595,1592,1595,1585,2239
|
|
20241218,130700,6198603117,1595,1599,1599,1595,735
|
|
20241218,130600,6197429188,1599,1610,1610,1599,1015
|
|
20241218,130500,6195799100,1610,1611,1611,1610,30
|
|
20241218,130400,6195750792,1611,1615,1615,1609,32
|
|
20241218,130300,6195699234,1615,1590,1615,1586,17825
|
|
20241218,130200,6167240685,1590,1590,1590,1590,65
|
|
20241218,130100,6167137335,1590,1585,1590,1584,6713
|
|
20241218,130000,6156500109,1585,1585,1585,1584,1061
|
|
20241218,125900,6154818477,1585,1584,1585,1583,5788
|
|
20241218,125800,6145646846,1584,1584,1584,1583,2264
|
|
20241218,125700,6142061591,1584,1583,1585,1583,6929
|
|
20241218,125600,6131083644,1583,1582,1583,1582,894
|
|
20241218,125500,6129668663,1582,1582,1584,1581,10045
|
|
20241218,125400,6113772697,1582,1582,1584,1580,13616
|
|
20241218,125300,6092239896,1582,1585,1586,1582,12566
|
|
20241218,125200,6072341490,1584,1593,1593,1584,12416
|
|
20241218,125100,6052614675,1594,1597,1599,1594,2386
|
|
20241218,125000,6048806300,1597,1606,1607,1597,15314
|
|
20241218,124900,6024344545,1607,1596,1608,1595,2899
|
|
20241218,124800,6019713209,1595,1596,1597,1594,6525
|
|
20241218,124700,6009307152,1596,1603,1603,1596,2810
|
|
20241218,124600,6004820234,1603,1604,1608,1602,3290
|
|
20241218,124500,5999546664,1604,1592,1604,1592,2980
|
|
20241218,124400,5994776300,1591,1599,1604,1591,21557
|
|
20241218,124300,5960446011,1604,1606,1608,1598,23910
|
|
20241218,124200,5922122289,1606,1609,1609,1606,1874
|
|
20241218,124100,5919112370,1609,1609,1609,1605,1440
|
|
20241218,124000,5916796581,1609,1609,1609,1605,5576
|
|
20241218,123900,5907835942,1609,1609,1609,1606,3600
|
|
20241218,123800,5902051770,1612,1613,1615,1605,13790
|
|
20241218,123700,5879838357,1613,1616,1616,1610,25749
|
|
20241218,123600,5838323292,1617,1620,1620,1617,10614
|
|
20241218,123500,5821142693,1620,1621,1621,1620,1993
|
|
20241218,123400,5817913411,1620,1621,1621,1620,2197
|
|
20241218,123300,5814352409,1622,1622,1622,1622,2655
|
|
20241218,123200,5810045999,1623,1626,1626,1623,10462
|
|
20241218,123100,5793044761,1626,1628,1630,1626,3220
|
|
20241218,123000,5787808223,1628,1633,1633,1627,811
|
|
20241218,122900,5786486918,1633,1627,1633,1626,5649
|
|
20241218,122800,5777296126,1627,1631,1631,1626,2391
|
|
20241218,122700,5773397819,1631,1630,1631,1626,5567
|
|
20241218,122600,5764340053,1632,1630,1633,1628,771
|
|
20241218,122500,5763082250,1630,1635,1635,1628,1559
|
|
20241218,122400,5760542677,1635,1631,1635,1628,2662
|
|
20241218,122300,5756206217,1631,1637,1637,1631,1149
|
|
20241218,122200,5754328594,1638,1640,1640,1628,7233
|
|
20241218,122100,5742525854,1640,1638,1640,1633,5574
|
|
20241218,122000,5733396030,1638,1638,1638,1631,3684
|
|
20241218,121900,5727386861,1638,1644,1644,1630,1614
|
|
20241218,121800,5724744968,1645,1644,1646,1638,1847
|
|
20241218,121700,5721707813,1644,1630,1646,1630,11478
|
|
20241218,121600,5702900436,1628,1628,1630,1627,3148
|
|
20241218,121500,5697777522,1628,1628,1628,1627,10851
|
|
20241218,121400,5680112155,1628,1628,1628,1620,7349
|
|
20241218,121300,5668184200,1628,1624,1628,1621,7131
|
|
20241218,121200,5656608335,1624,1633,1633,1624,18006
|
|
20241218,121100,5627278859,1633,1644,1644,1633,9997
|
|
20241218,121000,5610928651,1644,1646,1646,1639,5272
|
|
20241218,120900,5602265750,1645,1641,1646,1637,4448
|
|
20241218,120800,5594960734,1641,1638,1641,1638,1612
|
|
20241218,120700,5592317146,1638,1638,1638,1637,4418
|
|
20241218,120600,5585083164,1638,1645,1645,1637,21196
|
|
20241218,120500,5550284042,1645,1646,1646,1644,17671
|
|
20241218,120400,5521209674,1647,1649,1653,1646,6279
|
|
20241218,120300,5510854721,1649,1645,1653,1645,17991
|
|
20241218,120200,5481202524,1644,1656,1657,1642,12088
|
|
20241218,120100,5461303173,1656,1651,1665,1644,22092
|
|
20241218,120000,5424741342,1651,1667,1670,1651,36245
|
|
20241218,115900,5364386903,1667,1661,1669,1654,60976
|
|
20241218,115800,5263080158,1655,1637,1662,1632,28464
|
|
20241218,115700,5216149346,1632,1637,1637,1630,13570
|
|
20241218,115600,5193948458,1630,1631,1638,1629,10357
|
|
20241218,115500,5177020389,1631,1628,1631,1625,2202
|
|
20241218,115400,5173434217,1629,1635,1635,1624,2103
|
|
20241218,115300,5170009538,1636,1636,1636,1623,15136
|
|
20241218,115200,5145292964,1637,1636,1639,1633,2290
|
|
20241218,115100,5141544350,1637,1630,1640,1630,12345
|
|
20241218,115000,5121343461,1630,1620,1630,1620,5269
|
|
20241218,114900,5112804838,1620,1622,1623,1616,2289
|
|
20241218,114800,5109103897,1617,1623,1623,1616,10182
|
|
20241218,114700,5092643200,1617,1619,1619,1617,2400
|
|
20241218,114600,5088761184,1619,1623,1626,1611,10990
|
|
20241218,114500,5070970368,1616,1635,1635,1611,45844
|
|
20241218,114400,4996339757,1636,1643,1644,1635,24080
|
|
20241218,114300,4956828563,1644,1647,1647,1641,10779
|
|
20241218,114200,4939098892,1645,1652,1652,1645,39882
|
|
20241218,114100,4873281265,1651,1648,1665,1648,29070
|
|
20241218,114000,4825233476,1648,1648,1649,1644,13121
|
|
20241218,113900,4803637995,1648,1635,1648,1635,20961
|
|
20241218,113800,4769225737,1635,1635,1638,1635,13016
|
|
20241218,113700,4747939392,1635,1632,1639,1631,14830
|
|
20241218,113600,4723743259,1635,1651,1659,1630,45491
|
|
20241218,113500,4649428679,1659,1650,1672,1636,82732
|
|
20241218,113400,4512252193,1649,1645,1657,1631,38634
|
|
20241218,113300,4448624157,1644,1626,1650,1625,38354
|
|
20241218,113200,4385620506,1625,1617,1626,1610,21398
|
|
20241218,113100,4350970131,1617,1609,1619,1603,3179
|
|
20241218,113000,4345842514,1619,1619,1620,1610,9018
|
|
20241218,112900,4331299339,1619,1601,1620,1600,20863
|
|
20241218,112800,4297661478,1601,1596,1601,1584,32797
|
|
20241218,112700,4245324126,1597,1602,1605,1590,53514
|
|
20241218,112600,4159746195,1605,1620,1628,1603,49436
|
|
20241218,112500,4080069339,1620,1607,1624,1606,14675
|
|
20241218,112400,4056379851,1607,1626,1630,1605,96558
|
|
20241218,112300,3900069659,1628,1667,1680,1628,230676
|
|
20241218,112200,3515831698,1670,1632,1676,1632,177250
|
|
20241218,112100,3222930859,1632,1619,1632,1619,69442
|
|
20241218,112000,3109862809,1616,1624,1624,1613,45923
|
|
20241218,111900,3035529879,1625,1620,1625,1620,25780
|
|
20241218,111800,2993718015,1619,1613,1623,1613,28516
|
|
20241218,111700,2947551589,1616,1610,1616,1610,40812
|
|
20241218,111600,2881683684,1610,1612,1615,1610,55389
|
|
20241218,111500,2792301706,1612,1609,1614,1606,27501
|
|
20241218,111400,2748018865,1609,1590,1609,1590,23516
|
|
20241218,111300,2710366478,1590,1588,1595,1588,14123
|
|
20241218,111200,2687912139,1586,1589,1593,1580,15753
|
|
20241218,111100,2662911063,1588,1587,1588,1580,6316
|
|
20241218,111000,2652889033,1587,1582,1587,1582,4769
|
|
20241218,110900,2645323810,1587,1600,1601,1581,26371
|
|
20241218,110800,2603344754,1601,1597,1603,1596,41429
|
|
20241218,110700,2537078486,1597,1596,1599,1588,31194
|
|
20241218,110600,2487406164,1597,1592,1597,1580,19918
|
|
20241218,110500,2455675313,1592,1571,1594,1571,24169
|
|
20241218,110400,2417303432,1565,1568,1570,1565,11688
|
|
20241218,110300,2398974070,1569,1582,1582,1569,3130
|
|
20241218,110200,2394036681,1582,1589,1590,1582,17456
|
|
20241218,110100,2366356682,1589,1569,1590,1563,44813
|
|
20241218,110000,2295491265,1569,1574,1574,1563,11397
|
|
20241218,105900,2277648338,1572,1561,1573,1554,14645
|
|
20241218,105800,2254704090,1561,1547,1561,1547,39999
|
|
20241218,105700,2192698308,1547,1547,1547,1546,1342
|
|
20241218,105600,2190622540,1547,1545,1547,1543,4643
|
|
20241218,105500,2183448840,1545,1547,1547,1545,3532
|
|
20241218,105400,2177990856,1547,1545,1548,1545,5883
|
|
20241218,105300,2168893038,1545,1539,1545,1537,4414
|
|
20241218,105200,2162091407,1540,1536,1540,1535,144
|
|
20241218,105100,2161870297,1536,1532,1536,1532,2079
|
|
20241218,105000,2158679023,1532,1535,1535,1532,6075
|
|
20241218,104900,2149369026,1535,1533,1535,1532,924
|
|
20241218,104800,2147952481,1533,1535,1535,1533,3968
|
|
20241218,104700,2141867775,1535,1535,1535,1535,800
|
|
20241218,104600,2140639775,1535,1533,1535,1533,3425
|
|
20241218,104500,2135385712,1533,1533,1533,1533,1103
|
|
20241218,104400,2133694813,1539,1533,1539,1533,697
|
|
20241218,104300,2132623312,1541,1532,1541,1532,1141
|
|
20241218,104200,2130875233,1532,1537,1544,1531,7794
|
|
20241218,104100,2118908095,1546,1546,1546,1546,50
|
|
20241218,104000,2118830795,1546,1535,1546,1535,1312
|
|
20241218,103900,2116815497,1546,1549,1549,1532,3922
|
|
20241218,103800,2110762579,1549,1544,1549,1544,4082
|
|
20241218,103700,2104445831,1547,1541,1547,1540,10098
|
|
20241218,103600,2088835118,1540,1538,1540,1530,2667
|
|
20241218,103500,2084739608,1530,1537,1538,1530,733
|
|
20241218,103400,2083614742,1535,1538,1538,1528,898
|
|
20241218,103300,2082239569,1538,1538,1538,1538,111
|
|
20241218,103200,2082068851,1527,1527,1527,1527,2494
|
|
20241218,103100,2078260513,1527,1534,1535,1527,334
|
|
20241218,103000,2077750432,1539,1527,1539,1527,232
|
|
20241218,102900,2077396089,1527,1527,1527,1526,2530
|
|
20241218,102800,2073533308,1527,1527,1527,1526,1495
|
|
20241218,102700,2071251031,1527,1526,1527,1526,976
|
|
20241218,102600,2069761053,1526,1526,1526,1526,719
|
|
20241218,102500,2068663859,1526,1525,1526,1525,113
|
|
20241218,102400,2068491423,1526,1524,1526,1524,5011
|
|
20241218,102300,2060849592,1524,1527,1527,1524,12593
|
|
20241218,102200,2041644633,1527,1532,1535,1527,3554
|
|
20241218,102100,2036202695,1535,1534,1537,1533,890
|
|
20241218,102000,2034836628,1547,1536,1548,1533,6286
|
|
20241218,101900,2025146156,1537,1538,1547,1537,2506
|
|
20241218,101800,2021294254,1549,1538,1554,1536,14079
|
|
20241218,101700,1999562532,1534,1537,1540,1534,11455
|
|
20241218,101600,1981962331,1537,1538,1540,1537,15016
|
|
20241218,101500,1958868112,1538,1536,1540,1530,12710
|
|
20241218,101400,1939347046,1536,1523,1537,1523,20850
|
|
20241218,101300,1907397218,1522,1511,1522,1511,3713
|
|
20241218,101200,1901781470,1510,1516,1516,1510,1099
|
|
20241218,101100,1900116628,1516,1507,1516,1507,4002
|
|
20241218,101000,1894084676,1506,1507,1507,1505,2749
|
|
20241218,100900,1889942975,1507,1517,1517,1507,9804
|
|
20241218,100800,1875167778,1518,1519,1519,1518,713
|
|
20241218,100700,1874085333,1520,1524,1524,1520,9409
|
|
20241218,100600,1859773563,1524,1523,1524,1523,2145
|
|
20241218,100500,1856505612,1523,1517,1523,1515,5971
|
|
20241218,100400,1847438167,1517,1524,1524,1517,2827
|
|
20241218,100300,1843140678,1527,1520,1530,1520,6691
|
|
20241218,100200,1832927423,1529,1509,1534,1509,16422
|
|
20241218,100100,1807856626,1509,1508,1509,1508,2060
|
|
20241218,100000,1804748336,1509,1509,1509,1504,3156
|
|
20241218,095900,1799999418,1509,1507,1509,1507,6734
|
|
20241218,095800,1789851042,1507,1504,1507,1504,5741
|
|
20241218,095700,1781210885,1503,1500,1503,1500,10912
|
|
20241218,095600,1764824099,1500,1501,1501,1499,3662
|
|
20241218,095500,1759330636,1501,1500,1501,1499,6245
|
|
20241218,095400,1749964414,1499,1490,1502,1490,11053
|
|
20241218,095300,1733433311,1490,1495,1495,1488,25527
|
|
20241218,095200,1695387116,1495,1496,1496,1493,8390
|
|
20241218,095100,1682849523,1496,1496,1497,1495,5103
|
|
20241218,095000,1675216669,1496,1498,1498,1495,5873
|
|
20241218,094900,1666427102,1498,1502,1502,1498,3691
|
|
20241218,094800,1660894299,1498,1499,1502,1498,20608
|
|
20241218,094700,1629990476,1499,1499,1499,1497,2958
|
|
20241218,094600,1625559242,1498,1496,1499,1495,4629
|
|
20241218,094500,1618636827,1495,1499,1499,1493,9641
|
|
20241218,094400,1604226545,1495,1499,1500,1495,10693
|
|
20241218,094300,1588195788,1499,1501,1503,1498,10010
|
|
20241218,094200,1573182952,1501,1501,1505,1500,10575
|
|
20241218,094100,1557309592,1501,1500,1505,1500,11540
|
|
20241218,094000,1539998059,1500,1504,1504,1500,22934
|
|
20241218,093900,1505576241,1504,1510,1510,1502,1204
|
|
20241218,093800,1503762684,1501,1510,1513,1501,15266
|
|
20241218,093700,1480748980,1500,1518,1518,1500,22452
|
|
20241218,093600,1446879985,1518,1513,1519,1513,4287
|
|
20241218,093500,1440390029,1513,1510,1513,1509,12908
|
|
20241218,093400,1420891264,1510,1514,1517,1509,11186
|
|
20241218,093300,1403981756,1515,1522,1522,1514,14924
|
|
20241218,093200,1381329391,1522,1514,1530,1514,7386
|
|
20241218,093100,1370068119,1515,1528,1528,1500,46016
|
|
20241218,093000,1300449992,1523,1539,1539,1523,23663
|
|
20241218,092900,1264252428,1539,1555,1555,1539,29414
|
|
20241218,092800,1218758113,1556,1559,1560,1556,12124
|
|
20241218,092700,1199870392,1560,1561,1561,1560,3591
|
|
20241218,092600,1194267043,1561,1573,1574,1561,8789
|
|
20241218,092500,1180483011,1575,1575,1578,1571,5978
|
|
20241218,092400,1171062642,1575,1570,1578,1570,3727
|
|
20241218,092300,1165202263,1570,1565,1573,1563,15051
|
|
20241218,092200,1141667286,1564,1566,1579,1562,10776
|
|
20241218,092100,1124806151,1566,1565,1575,1563,20945
|
|
20241218,092000,1092013824,1564,1568,1570,1564,10984
|
|
20241218,091900,1074792018,1568,1577,1577,1567,38795
|
|
20241218,091800,1013826628,1577,1583,1583,1577,20926
|
|
20241218,091700,980799163,1583,1589,1591,1580,40399
|
|
20241218,091600,916750823,1589,1601,1601,1589,54674
|
|
20241218,091500,829545233,1603,1584,1603,1584,117667
|
|
20241218,091400,642181417,1584,1564,1593,1563,61717
|
|
20241218,091300,544807734,1563,1557,1564,1554,29846
|
|
20241218,091200,498161011,1563,1564,1565,1554,45183
|
|
20241218,091100,427687241,1564,1547,1565,1545,17479
|
|
20241218,091000,400491940,1545,1542,1545,1534,30284
|
|
20241218,090900,353912616,1543,1537,1546,1537,4142
|
|
20241218,090800,347522286,1537,1540,1540,1532,17780
|
|
20241218,090700,320243092,1537,1549,1557,1535,12047
|
|
20241218,090600,301572482,1549,1537,1549,1534,11660
|
|
20241218,090500,283640260,1537,1541,1541,1531,21350
|
|
20241218,090400,250863806,1540,1530,1557,1530,35712
|
|
20241218,090300,195851372,1533,1531,1537,1526,18720
|
|
20241218,090200,167237619,1527,1527,1535,1520,40042
|
|
20241218,090100,106080546,1526,1515,1538,1514,9779
|
|
20241218,090000,91219588,1514,1535,1536,1513,59787
|