607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,190400,11882705859,1070,1070,1070,1070,112722
|
|
20241218,190300,11882705859,1070,1070,1070,1070,0
|
|
20241218,190200,11882705859,1070,1070,1070,1070,0
|
|
20241218,190100,11882705859,1070,1070,1070,1070,0
|
|
20241218,190000,11882705859,1070,1070,1070,1070,0
|
|
20241218,185900,11882705859,1070,1070,1070,1070,0
|
|
20241218,185800,11882705859,1070,1070,1070,1070,0
|
|
20241218,185700,11882705859,1070,1070,1070,1070,0
|
|
20241218,185600,11882705859,1070,1070,1070,1070,0
|
|
20241218,185500,11882705859,1070,1070,1070,1070,0
|
|
20241218,185400,11882705859,1070,1070,1070,1070,0
|
|
20241218,185300,11882705859,1070,1070,1070,1070,0
|
|
20241218,185200,11882705859,1070,1070,1070,1070,0
|
|
20241218,185100,11882705859,1070,1070,1070,1070,0
|
|
20241218,185000,11882705859,1070,1070,1070,1070,0
|
|
20241218,184900,11882705859,1070,1070,1070,1070,0
|
|
20241218,184800,11882705859,1070,1070,1070,1070,0
|
|
20241218,184700,11882705859,1070,1070,1070,1070,0
|
|
20241218,184600,11882705859,1070,1070,1070,1070,0
|
|
20241218,184500,11882705859,1070,1070,1070,1070,0
|
|
20241218,184400,11882705859,1070,1070,1070,1070,0
|
|
20241218,184300,11882705859,1070,1070,1070,1070,0
|
|
20241218,184200,11882705859,1070,1070,1070,1070,0
|
|
20241218,184100,11882705859,1070,1070,1070,1070,0
|
|
20241218,184000,11882705859,1070,1070,1070,1070,0
|
|
20241218,183900,11882705859,1070,1070,1070,1070,0
|
|
20241218,183800,11882705859,1070,1070,1070,1070,0
|
|
20241218,183700,11882705859,1070,1070,1070,1070,0
|
|
20241218,183600,11882705859,1070,1070,1070,1070,0
|
|
20241218,183500,11882705859,1070,1070,1070,1070,0
|
|
20241218,183400,11882705859,1070,1070,1070,1070,112722
|
|
20241218,183300,11882705859,1070,1070,1070,1070,0
|
|
20241218,183200,11882705859,1070,1070,1070,1070,0
|
|
20241218,183100,11882705859,1070,1070,1070,1070,0
|
|
20241218,183000,11882705859,1070,1070,1070,1070,0
|
|
20241218,182900,11882705859,1070,1070,1070,1070,0
|
|
20241218,182800,11882705859,1070,1070,1070,1070,0
|
|
20241218,182700,11882705859,1070,1070,1070,1070,0
|
|
20241218,182600,11882705859,1070,1070,1070,1070,0
|
|
20241218,182500,11882705859,1070,1070,1070,1070,0
|
|
20241218,182400,11882705859,1070,1070,1070,1070,0
|
|
20241218,182300,11882705859,1070,1070,1070,1070,0
|
|
20241218,182200,11882705859,1070,1070,1070,1070,0
|
|
20241218,182100,11882705859,1070,1070,1070,1070,0
|
|
20241218,182000,11882705859,1070,1070,1070,1070,0
|
|
20241218,181900,11882705859,1070,1070,1070,1070,0
|
|
20241218,181800,11882705859,1070,1070,1070,1070,0
|
|
20241218,181700,11882705859,1070,1070,1070,1070,0
|
|
20241218,181600,11882705859,1070,1070,1070,1070,0
|
|
20241218,181500,11882705859,1070,1070,1070,1070,0
|
|
20241218,181400,11882705859,1070,1070,1070,1070,0
|
|
20241218,181300,11882705859,1070,1070,1070,1070,0
|
|
20241218,181200,11882705859,1070,1070,1070,1070,0
|
|
20241218,181100,11882705859,1070,1070,1070,1070,0
|
|
20241218,181000,11882705859,1070,1070,1070,1070,0
|
|
20241218,180900,11882705859,1070,1070,1070,1070,0
|
|
20241218,180800,11882705859,1070,1070,1070,1070,0
|
|
20241218,180700,11882705859,1070,1070,1070,1070,0
|
|
20241218,180600,11882705859,1070,1070,1070,1070,0
|
|
20241218,180500,11882705859,1070,1070,1070,1070,0
|
|
20241218,180400,11882705859,1070,1070,1070,1070,112722
|
|
20241218,180300,11882705859,1070,1070,1070,1070,0
|
|
20241218,180200,11882705859,1070,1070,1070,1070,0
|
|
20241218,180100,11882705859,1070,1070,1070,1070,0
|
|
20241218,180000,11882705859,1070,1070,1070,1070,0
|
|
20241218,175900,11882705859,1070,1070,1070,1070,0
|
|
20241218,175800,11882705859,1070,1070,1070,1070,0
|
|
20241218,175700,11882705859,1070,1070,1070,1070,0
|
|
20241218,175600,11882705859,1070,1070,1070,1070,0
|
|
20241218,175500,11882705859,1070,1070,1070,1070,0
|
|
20241218,175400,11882705859,1070,1070,1070,1070,0
|
|
20241218,175300,11882705859,1070,1070,1070,1070,0
|
|
20241218,175200,11882705859,1070,1070,1070,1070,0
|
|
20241218,175100,11882705859,1070,1070,1070,1070,0
|
|
20241218,175000,11882705859,1070,1070,1070,1070,0
|
|
20241218,174900,11882705859,1070,1070,1070,1070,0
|
|
20241218,174800,11882705859,1070,1070,1070,1070,0
|
|
20241218,174700,11882705859,1070,1070,1070,1070,0
|
|
20241218,174600,11882705859,1070,1070,1070,1070,0
|
|
20241218,174500,11882705859,1070,1070,1070,1070,0
|
|
20241218,174400,11882705859,1070,1070,1070,1070,0
|
|
20241218,174300,11882705859,1070,1070,1070,1070,0
|
|
20241218,174200,11882705859,1070,1070,1070,1070,0
|
|
20241218,174100,11882705859,1070,1070,1070,1070,0
|
|
20241218,174000,11882705859,1070,1070,1070,1070,0
|
|
20241218,173900,11882705859,1070,1070,1070,1070,0
|
|
20241218,173800,11882705859,1070,1070,1070,1070,0
|
|
20241218,173700,11882705859,1070,1070,1070,1070,0
|
|
20241218,173600,11882705859,1070,1070,1070,1070,0
|
|
20241218,173500,11882705859,1070,1070,1070,1070,0
|
|
20241218,173400,11882705859,1070,1070,1070,1070,112722
|
|
20241218,173300,11882705859,1070,1070,1070,1070,0
|
|
20241218,173200,11882705859,1070,1070,1070,1070,0
|
|
20241218,173100,11882705859,1070,1070,1070,1070,0
|
|
20241218,173000,11882705859,1070,1070,1070,1070,0
|
|
20241218,172900,11882705859,1070,1070,1070,1070,0
|
|
20241218,172800,11882705859,1070,1070,1070,1070,0
|
|
20241218,172700,11882705859,1070,1070,1070,1070,0
|
|
20241218,172600,11882705859,1070,1070,1070,1070,0
|
|
20241218,172500,11882705859,1070,1070,1070,1070,0
|
|
20241218,172400,11882705859,1070,1070,1070,1070,0
|
|
20241218,172300,11882705859,1070,1070,1070,1070,0
|
|
20241218,172200,11882705859,1070,1070,1070,1070,0
|
|
20241218,172100,11882705859,1070,1070,1070,1070,0
|
|
20241218,172000,11882705859,1070,1070,1070,1070,0
|
|
20241218,171900,11882705859,1070,1070,1070,1070,0
|
|
20241218,171800,11882705859,1070,1070,1070,1070,0
|
|
20241218,171700,11882705859,1070,1070,1070,1070,0
|
|
20241218,171600,11882705859,1070,1070,1070,1070,0
|
|
20241218,171500,11882705859,1070,1070,1070,1070,0
|
|
20241218,171400,11882705859,1070,1070,1070,1070,0
|
|
20241218,171300,11882705859,1070,1070,1070,1070,0
|
|
20241218,171200,11882705859,1070,1070,1070,1070,0
|
|
20241218,171100,11882705859,1070,1070,1070,1070,0
|
|
20241218,171000,11882705859,1070,1070,1070,1070,0
|
|
20241218,170900,11882705859,1070,1070,1070,1070,0
|
|
20241218,170800,11882705859,1070,1070,1070,1070,0
|
|
20241218,170700,11882705859,1070,1070,1070,1070,0
|
|
20241218,170600,11882705859,1070,1070,1070,1070,0
|
|
20241218,170500,11882705859,1070,1070,1070,1070,0
|
|
20241218,170400,11882705859,1070,1070,1070,1070,112722
|
|
20241218,170300,11882705859,1070,1070,1070,1070,0
|
|
20241218,170200,11882705859,1070,1070,1070,1070,0
|
|
20241218,170100,11882705859,1070,1070,1070,1070,0
|
|
20241218,170000,11882705859,1070,1070,1070,1070,0
|
|
20241218,165900,11882705859,1070,1070,1070,1070,0
|
|
20241218,165800,11882705859,1070,1070,1070,1070,0
|
|
20241218,165700,11882705859,1070,1070,1070,1070,0
|
|
20241218,165600,11882705859,1070,1070,1070,1070,0
|
|
20241218,165500,11882705859,1070,1070,1070,1070,0
|
|
20241218,165400,11882705859,1070,1070,1070,1070,0
|
|
20241218,165300,11882705859,1070,1070,1070,1070,0
|
|
20241218,165200,11882705859,1070,1070,1070,1070,0
|
|
20241218,165100,11882705859,1070,1070,1070,1070,0
|
|
20241218,165000,11882705859,1070,1070,1070,1070,0
|
|
20241218,164900,11882705859,1070,1070,1070,1070,0
|
|
20241218,164800,11882705859,1070,1070,1070,1070,0
|
|
20241218,164700,11882705859,1070,1070,1070,1070,0
|
|
20241218,164600,11882705859,1070,1070,1070,1070,0
|
|
20241218,164500,11882705859,1070,1070,1070,1070,0
|
|
20241218,164400,11882705859,1070,1070,1070,1070,0
|
|
20241218,164300,11882705859,1070,1070,1070,1070,0
|
|
20241218,164200,11882705859,1070,1070,1070,1070,0
|
|
20241218,164100,11882705859,1070,1070,1070,1070,0
|
|
20241218,164000,11882705859,1070,1070,1070,1070,0
|
|
20241218,163900,11882705859,1070,1070,1070,1070,0
|
|
20241218,163800,11882705859,1070,1070,1070,1070,0
|
|
20241218,163700,11882705859,1070,1070,1070,1070,0
|
|
20241218,163600,11882705859,1070,1070,1070,1070,0
|
|
20241218,163500,11882705859,1070,1070,1070,1070,0
|
|
20241218,163400,11882705859,1070,1070,1070,1070,112722
|
|
20241218,163300,11882705859,1070,1070,1070,1070,0
|
|
20241218,163200,11882705859,1070,1070,1070,1070,0
|
|
20241218,163100,11882705859,1070,1070,1070,1070,0
|
|
20241218,163000,11882705859,1070,1070,1070,1070,0
|
|
20241218,162900,11882705859,1070,1070,1070,1070,0
|
|
20241218,162800,11882705859,1070,1070,1070,1070,0
|
|
20241218,162700,11882705859,1070,1070,1070,1070,0
|
|
20241218,162600,11882705859,1070,1070,1070,1070,0
|
|
20241218,162500,11882705859,1070,1070,1070,1070,0
|
|
20241218,162400,11882705859,1070,1070,1070,1070,0
|
|
20241218,162300,11882705859,1070,1070,1070,1070,0
|
|
20241218,162200,11882705859,1070,1070,1070,1070,0
|
|
20241218,162100,11882705859,1070,1070,1070,1070,0
|
|
20241218,162000,11882705859,1070,1070,1070,1070,0
|
|
20241218,161900,11882705859,1070,1070,1070,1070,0
|
|
20241218,161800,11882705859,1070,1070,1070,1070,0
|
|
20241218,161700,11882705859,1070,1070,1070,1070,0
|
|
20241218,161600,11882705859,1070,1070,1070,1070,0
|
|
20241218,161500,11882705859,1070,1070,1070,1070,0
|
|
20241218,161400,11882705859,1070,1070,1070,1070,0
|
|
20241218,161300,11882705859,1070,1070,1070,1070,0
|
|
20241218,161200,11882705859,1070,1070,1070,1070,0
|
|
20241218,161100,11882705859,1070,1070,1070,1070,0
|
|
20241218,161000,11882705859,1070,1070,1070,1070,0
|
|
20241218,160900,11882705859,1070,1070,1070,1070,0
|
|
20241218,160800,11882705859,1070,1070,1070,1070,0
|
|
20241218,160700,11882705859,1070,1070,1070,1070,0
|
|
20241218,160600,11882705859,1070,1070,1070,1070,0
|
|
20241218,160500,11882705859,1070,1070,1070,1070,0
|
|
20241218,160400,11882705859,1070,1070,1070,1070,112722
|
|
20241218,160300,11882705859,1070,1070,1070,1070,0
|
|
20241218,160200,11882705859,1070,1070,1070,1070,0
|
|
20241218,160100,11882705859,1070,1070,1070,1070,0
|
|
20241218,160000,11882705859,1070,1070,1070,1070,0
|
|
20241218,155900,11882705859,1070,1070,1070,1070,0
|
|
20241218,155800,11882705859,1070,1070,1070,1070,0
|
|
20241218,155700,11882705859,1070,1070,1070,1070,0
|
|
20241218,155600,11882705859,1070,1070,1070,1070,0
|
|
20241218,155500,11882705859,1070,1070,1070,1070,0
|
|
20241218,155400,11882705859,1070,1070,1070,1070,0
|
|
20241218,155300,11882705859,1070,1070,1070,1070,0
|
|
20241218,155200,11882705859,1070,1070,1070,1070,0
|
|
20241218,155100,11882705859,1070,1070,1070,1070,0
|
|
20241218,155000,11882705859,1070,1070,1070,1070,0
|
|
20241218,154900,11882705859,1070,1070,1070,1070,0
|
|
20241218,154800,11882705859,1070,1070,1070,1070,0
|
|
20241218,154700,11882705859,1070,1070,1070,1070,0
|
|
20241218,154600,11882705859,1070,1070,1070,1070,0
|
|
20241218,154500,11882705859,1070,1070,1070,1070,0
|
|
20241218,154400,11882705859,1070,1070,1070,1070,0
|
|
20241218,154300,11882705859,1070,1070,1070,1070,0
|
|
20241218,154200,11882705859,1070,1070,1070,1070,0
|
|
20241218,154100,11882705859,1070,1070,1070,1070,0
|
|
20241218,154000,11882705859,1070,1070,1070,1070,0
|
|
20241218,153900,11882705859,1070,1070,1070,1070,0
|
|
20241218,153800,11882705859,1070,1070,1070,1070,0
|
|
20241218,153700,11882705859,1070,1070,1070,1070,0
|
|
20241218,153600,11882705859,1070,1070,1070,1070,0
|
|
20241218,153500,11882705859,1070,1070,1070,1070,0
|
|
20241218,153400,11882705859,1070,1070,1070,1070,112722
|
|
20241218,153300,11882705859,1070,1070,1070,1070,0
|
|
20241218,153200,11882705859,1070,1070,1070,1070,0
|
|
20241218,153100,11882705859,1070,1070,1070,1070,0
|
|
20241218,153000,11882705859,1070,1070,1070,1070,112722
|
|
20241218,152900,11762093319,1070,1070,1070,1070,0
|
|
20241218,152800,11762093319,1070,1070,1070,1070,0
|
|
20241218,152700,11762093319,1070,1070,1070,1070,0
|
|
20241218,152600,11762093319,1070,1070,1070,1070,0
|
|
20241218,152500,11762093319,1070,1070,1070,1070,0
|
|
20241218,152400,11762093319,1070,1070,1070,1070,0
|
|
20241218,152300,11762093319,1070,1070,1070,1070,0
|
|
20241218,152200,11762093319,1070,1070,1070,1070,0
|
|
20241218,152100,11762093319,1070,1070,1070,1070,0
|
|
20241218,152000,11762093319,1070,1070,1070,1070,0
|
|
20241218,151900,11762093319,1070,1072,1073,1070,16279
|
|
20241218,151800,11744652861,1072,1072,1073,1071,5590
|
|
20241218,151700,11738660884,1072,1073,1073,1071,6364
|
|
20241218,151600,11731838576,1073,1074,1074,1071,4675
|
|
20241218,151500,11726826367,1073,1074,1075,1073,6941
|
|
20241218,151400,11719373522,1074,1074,1075,1074,5659
|
|
20241218,151300,11713295651,1074,1073,1074,1072,22058
|
|
20241218,151200,11689617042,1073,1071,1073,1071,6961
|
|
20241218,151100,11682158072,1071,1070,1072,1069,8604
|
|
20241218,151000,11672951817,1070,1070,1070,1069,6246
|
|
20241218,150900,11666268759,1070,1070,1070,1067,6419
|
|
20241218,150800,11659409399,1070,1070,1070,1069,2993
|
|
20241218,150700,11656207096,1070,1070,1070,1066,3749
|
|
20241218,150600,11652205053,1070,1072,1072,1066,26544
|
|
20241218,150500,11623810820,1072,1075,1075,1070,5816
|
|
20241218,150400,11617575428,1075,1075,1078,1075,5246
|
|
20241218,150300,11611931239,1075,1075,1076,1074,1061
|
|
20241218,150200,11610790663,1074,1074,1076,1071,4066
|
|
20241218,150100,11606427192,1074,1076,1076,1074,8353
|
|
20241218,150000,11597446168,1076,1077,1079,1075,2323
|
|
20241218,145900,11594942827,1075,1080,1080,1075,8771
|
|
20241218,145800,11585491440,1080,1076,1080,1076,16544
|
|
20241218,145700,11567661242,1075,1071,1076,1071,28358
|
|
20241218,145600,11537206422,1070,1071,1071,1070,3405
|
|
20241218,145500,11533560492,1071,1069,1071,1069,12591
|
|
20241218,145400,11520080050,1068,1066,1068,1065,10011
|
|
20241218,145300,11509391674,1066,1067,1068,1066,8190
|
|
20241218,145200,11500659341,1066,1066,1068,1066,4144
|
|
20241218,145100,11496236879,1066,1066,1066,1062,6385
|
|
20241218,145000,11489437429,1066,1067,1067,1063,4637
|
|
20241218,144900,11484496122,1067,1068,1068,1061,22008
|
|
20241218,144800,11461032524,1066,1069,1069,1066,3289
|
|
20241218,144700,11457523081,1069,1062,1070,1059,25173
|
|
20241218,144600,11430684889,1059,1059,1062,1055,24521
|
|
20241218,144500,11404742247,1059,1060,1062,1059,4681
|
|
20241218,144400,11399777795,1060,1063,1063,1060,8330
|
|
20241218,144300,11390941045,1063,1063,1063,1063,902
|
|
20241218,144200,11389982219,1063,1062,1065,1062,235
|
|
20241218,144100,11389732416,1065,1065,1065,1061,2861
|
|
20241218,144000,11386692490,1065,1063,1065,1060,38747
|
|
20241218,143900,11345614318,1063,1062,1063,1060,33372
|
|
20241218,143800,11310181609,1062,1064,1064,1061,9161
|
|
20241218,143700,11300455981,1064,1065,1065,1064,3041
|
|
20241218,143600,11297218893,1065,1066,1066,1065,1109
|
|
20241218,143500,11296037221,1066,1064,1066,1064,1400
|
|
20241218,143400,11294547036,1065,1066,1066,1064,5366
|
|
20241218,143300,11288833785,1066,1067,1069,1066,2422
|
|
20241218,143200,11286251782,1067,1070,1070,1066,1249
|
|
20241218,143100,11284917291,1066,1071,1071,1066,2438
|
|
20241218,143000,11282316495,1071,1072,1072,1066,1441
|
|
20241218,142900,11280780318,1066,1073,1073,1066,10573
|
|
20241218,142800,11269485624,1070,1070,1073,1070,1629
|
|
20241218,142700,11267742585,1069,1073,1073,1069,4762
|
|
20241218,142600,11262641739,1073,1071,1074,1071,14892
|
|
20241218,142500,11246655684,1069,1070,1073,1069,4703
|
|
20241218,142400,11241627949,1069,1073,1074,1069,1328
|
|
20241218,142300,11240204882,1074,1072,1074,1069,13953
|
|
20241218,142200,11225274579,1072,1073,1074,1071,7332
|
|
20241218,142100,11217408570,1073,1073,1074,1072,5050
|
|
20241218,142000,11211991546,1073,1073,1073,1070,1876
|
|
20241218,141900,11209981464,1073,1070,1073,1070,744
|
|
20241218,141800,11209184223,1070,1070,1070,1069,1132
|
|
20241218,141700,11207973054,1071,1072,1074,1071,354
|
|
20241218,141600,11207593794,1072,1074,1074,1071,3472
|
|
20241218,141500,11203871294,1074,1071,1074,1071,700
|
|
20241218,141400,11203120860,1070,1069,1070,1068,20017
|
|
20241218,141300,11181729957,1069,1067,1069,1067,270
|
|
20241218,141200,11181441331,1067,1067,1069,1067,12406
|
|
20241218,141100,11168190675,1063,1068,1068,1061,22700
|
|
20241218,141000,11143998591,1068,1069,1069,1067,4403
|
|
20241218,140900,11139298653,1069,1070,1070,1069,2688
|
|
20241218,140800,11136424825,1070,1070,1070,1069,4392
|
|
20241218,140700,11131725462,1069,1069,1070,1068,1441
|
|
20241218,140600,11130185100,1068,1069,1069,1068,22
|
|
20241218,140500,11130161585,1070,1070,1070,1065,10746
|
|
20241218,140400,11118715011,1070,1070,1070,1067,1174
|
|
20241218,140300,11117460664,1070,1070,1070,1065,11416
|
|
20241218,140200,11105288537,1070,1074,1075,1070,8668
|
|
20241218,140100,11095998111,1074,1075,1075,1074,580
|
|
20241218,140000,11095374628,1076,1075,1076,1075,741
|
|
20241218,135900,11094578050,1075,1073,1075,1071,2303
|
|
20241218,135800,11092108227,1073,1076,1076,1073,445
|
|
20241218,135700,11091630724,1076,1076,1076,1074,192
|
|
20241218,135600,11091424172,1076,1075,1076,1070,6071
|
|
20241218,135500,11084907093,1075,1076,1077,1075,509
|
|
20241218,135400,11084359903,1074,1076,1077,1074,1259
|
|
20241218,135300,11083006090,1075,1077,1077,1075,4521
|
|
20241218,135200,11078143571,1077,1075,1077,1074,1102
|
|
20241218,135100,11076957909,1074,1075,1076,1074,3133
|
|
20241218,135000,11073591088,1076,1071,1076,1071,6391
|
|
20241218,134900,11066721750,1071,1067,1071,1067,13395
|
|
20241218,134800,11052402318,1066,1065,1069,1065,2033
|
|
20241218,134700,11050230711,1065,1074,1074,1065,21953
|
|
20241218,134600,11026759926,1074,1074,1075,1073,1021
|
|
20241218,134500,11025663440,1072,1074,1075,1072,599
|
|
20241218,134400,11025020023,1074,1073,1074,1072,949
|
|
20241218,134300,11024000880,1073,1074,1075,1072,4930
|
|
20241218,134200,11018711579,1075,1077,1077,1075,7808
|
|
20241218,134100,11010316586,1077,1076,1077,1076,1559
|
|
20241218,134000,11008638809,1076,1075,1076,1073,2055
|
|
20241218,133900,11006429325,1074,1075,1075,1073,3794
|
|
20241218,133800,11002355935,1075,1075,1075,1073,3991
|
|
20241218,133700,10998065872,1075,1075,1075,1070,9432
|
|
20241218,133600,10987953287,1075,1075,1075,1075,908
|
|
20241218,133500,10986977187,1075,1074,1075,1073,3720
|
|
20241218,133400,10982981214,1074,1074,1075,1069,11953
|
|
20241218,133300,10970148856,1071,1073,1074,1069,18605
|
|
20241218,133200,10950172714,1073,1067,1074,1067,24671
|
|
20241218,133100,10923727312,1066,1064,1066,1062,11492
|
|
20241218,133000,10911491965,1064,1061,1064,1056,10625
|
|
20241218,132900,10900234221,1061,1064,1064,1059,4774
|
|
20241218,132800,10895159377,1064,1059,1064,1057,4517
|
|
20241218,132700,10890371930,1057,1059,1060,1056,1681
|
|
20241218,132600,10888596481,1060,1057,1060,1056,4332
|
|
20241218,132500,10884017514,1057,1067,1067,1054,90401
|
|
20241218,132400,10788363377,1067,1068,1068,1064,2164
|
|
20241218,132300,10786057647,1068,1066,1068,1066,1251
|
|
20241218,132200,10784723979,1064,1064,1065,1063,10689
|
|
20241218,132100,10773356019,1064,1065,1065,1063,5804
|
|
20241218,132000,10767183490,1065,1066,1067,1065,1198
|
|
20241218,131900,10765906768,1067,1068,1068,1067,774
|
|
20241218,131800,10765080884,1068,1069,1069,1067,2521
|
|
20241218,131700,10762389152,1069,1065,1069,1062,23219
|
|
20241218,131600,10737656348,1065,1063,1067,1062,15149
|
|
20241218,131500,10721554436,1063,1070,1070,1063,34635
|
|
20241218,131400,10684587602,1070,1071,1071,1070,4863
|
|
20241218,131300,10679383817,1071,1072,1072,1070,2627
|
|
20241218,131200,10676570110,1071,1072,1072,1071,567
|
|
20241218,131100,10675962306,1071,1071,1072,1070,2640
|
|
20241218,131000,10673136068,1070,1073,1074,1070,17227
|
|
20241218,130900,10654675808,1074,1077,1077,1074,2902
|
|
20241218,130800,10651557512,1077,1076,1077,1073,2652
|
|
20241218,130700,10648705924,1076,1077,1077,1076,664
|
|
20241218,130600,10647991445,1076,1076,1078,1072,4042
|
|
20241218,130500,10643646326,1076,1073,1079,1072,5839
|
|
20241218,130400,10637375267,1073,1074,1074,1072,22932
|
|
20241218,130300,10612776813,1074,1075,1075,1072,2636
|
|
20241218,130200,10609947556,1076,1076,1076,1070,11297
|
|
20241218,130100,10597854576,1076,1071,1076,1071,1546
|
|
20241218,130000,10596195700,1071,1083,1083,1071,41603
|
|
20241218,125900,10551542579,1077,1083,1083,1076,30095
|
|
20241218,125800,10519119871,1083,1084,1084,1081,1102
|
|
20241218,125700,10517926827,1084,1083,1084,1081,786
|
|
20241218,125600,10517076212,1083,1083,1084,1078,1094
|
|
20241218,125500,10515891411,1078,1079,1084,1077,13770
|
|
20241218,125400,10501048062,1080,1083,1084,1080,1615
|
|
20241218,125300,10499300574,1084,1085,1085,1078,1750
|
|
20241218,125200,10497406800,1085,1079,1085,1079,15358
|
|
20241218,125100,10480825894,1080,1080,1080,1079,5113
|
|
20241218,125000,10475305832,1080,1079,1080,1078,2099
|
|
20241218,124900,10473039802,1079,1078,1080,1078,1721
|
|
20241218,124800,10471184008,1078,1078,1078,1076,2117
|
|
20241218,124700,10468903439,1078,1078,1078,1075,1993
|
|
20241218,124600,10466756322,1078,1081,1081,1076,6885
|
|
20241218,124500,10459329188,1081,1079,1081,1079,1866
|
|
20241218,124400,10457314032,1080,1078,1080,1078,5710
|
|
20241218,124300,10451154730,1078,1078,1078,1077,699
|
|
20241218,124200,10450401525,1078,1075,1078,1074,2294
|
|
20241218,124100,10447933473,1078,1076,1078,1075,1181
|
|
20241218,124000,10446662636,1075,1077,1078,1075,3739
|
|
20241218,123900,10442638433,1077,1076,1078,1074,1885
|
|
20241218,123800,10440608006,1076,1076,1078,1074,3705
|
|
20241218,123700,10436626879,1076,1076,1076,1075,3051
|
|
20241218,123600,10433345617,1076,1076,1076,1074,7726
|
|
20241218,123500,10425040122,1076,1074,1077,1074,4063
|
|
20241218,123400,10420673251,1077,1078,1078,1074,15252
|
|
20241218,123300,10404291259,1078,1078,1080,1075,11265
|
|
20241218,123200,10392176196,1078,1083,1083,1077,11081
|
|
20241218,123100,10380226981,1083,1084,1085,1080,10776
|
|
20241218,123000,10368579985,1084,1084,1085,1084,2015
|
|
20241218,122900,10366395493,1086,1085,1088,1085,5923
|
|
20241218,122800,10359959049,1086,1080,1086,1080,765
|
|
20241218,122700,10359129944,1082,1080,1083,1080,4475
|
|
20241218,122600,10354290714,1080,1082,1083,1080,319
|
|
20241218,122500,10353945841,1083,1084,1084,1079,2974
|
|
20241218,122400,10350729604,1084,1085,1085,1079,2359
|
|
20241218,122300,10348175178,1078,1082,1082,1076,12496
|
|
20241218,122200,10334705943,1082,1085,1088,1080,6597
|
|
20241218,122100,10327554673,1084,1087,1094,1078,42010
|
|
20241218,122000,10282026404,1091,1086,1091,1083,29110
|
|
20241218,121900,10250389246,1089,1088,1091,1084,21050
|
|
20241218,121800,10227492653,1087,1088,1089,1087,6002
|
|
20241218,121700,10220961406,1084,1082,1088,1082,34352
|
|
20241218,121600,10183720392,1082,1082,1082,1081,6277
|
|
20241218,121500,10176928931,1082,1083,1083,1082,3971
|
|
20241218,121400,10172632035,1083,1084,1084,1082,2246
|
|
20241218,121300,10170199603,1084,1084,1084,1083,3271
|
|
20241218,121200,10166654616,1083,1082,1083,1082,1870
|
|
20241218,121100,10164629697,1082,1079,1082,1079,11099
|
|
20241218,121000,10152643548,1080,1080,1080,1079,3306
|
|
20241218,120900,10149074668,1080,1080,1080,1079,2814
|
|
20241218,120800,10146037869,1080,1080,1080,1080,2572
|
|
20241218,120700,10143260109,1079,1080,1080,1079,5888
|
|
20241218,120600,10136901457,1080,1079,1080,1079,590
|
|
20241218,120500,10136264358,1079,1078,1079,1078,2357
|
|
20241218,120400,10133722061,1079,1080,1080,1078,12448
|
|
20241218,120300,10120279711,1080,1080,1080,1080,643
|
|
20241218,120200,10119585271,1080,1080,1080,1080,889
|
|
20241218,120100,10118625151,1080,1079,1080,1079,2636
|
|
20241218,120000,10115779338,1079,1080,1080,1077,7050
|
|
20241218,115900,10108184409,1080,1079,1080,1077,4681
|
|
20241218,115800,10103132195,1079,1078,1079,1078,2545
|
|
20241218,115700,10100386529,1078,1078,1079,1078,4686
|
|
20241218,115600,10095332737,1078,1079,1079,1078,2085
|
|
20241218,115500,10093085004,1079,1079,1079,1079,28
|
|
20241218,115400,10093054792,1079,1076,1079,1076,2248
|
|
20241218,115300,10090633675,1076,1074,1079,1074,14654
|
|
20241218,115200,10074874206,1074,1074,1074,1073,1601
|
|
20241218,115100,10073154784,1074,1074,1074,1073,4768
|
|
20241218,115000,10068035082,1073,1074,1074,1073,702
|
|
20241218,114900,10067281384,1074,1073,1074,1073,781
|
|
20241218,114800,10066443079,1073,1074,1074,1071,11792
|
|
20241218,114700,10053800474,1074,1074,1074,1073,4913
|
|
20241218,114600,10048524310,1074,1076,1077,1074,4593
|
|
20241218,114500,10043584759,1077,1080,1080,1077,8462
|
|
20241218,114400,10034462956,1080,1079,1080,1078,3109
|
|
20241218,114300,10031107813,1079,1079,1079,1077,605
|
|
20241218,114200,10030455935,1079,1080,1080,1077,3077
|
|
20241218,114100,10027140515,1078,1080,1082,1077,15397
|
|
20241218,114000,10010540036,1080,1080,1080,1077,4759
|
|
20241218,113900,10005411685,1080,1083,1083,1078,1005
|
|
20241218,113800,10004326885,1083,1085,1085,1077,12334
|
|
20241218,113700,9991016390,1085,1086,1086,1085,2409
|
|
20241218,113600,9988402607,1087,1082,1087,1080,23201
|
|
20241218,113500,9963284288,1082,1083,1084,1082,3585
|
|
20241218,113400,9959403334,1083,1086,1086,1083,4610
|
|
20241218,113300,9954405135,1086,1088,1088,1086,2517
|
|
20241218,113200,9951669698,1085,1084,1085,1083,11529
|
|
20241218,113100,9939165032,1084,1084,1084,1082,1750
|
|
20241218,113000,9937268608,1084,1082,1085,1082,972
|
|
20241218,112900,9936215746,1080,1080,1085,1080,6416
|
|
20241218,112800,9929285735,1079,1074,1079,1074,3502
|
|
20241218,112700,9925511503,1074,1080,1080,1070,28272
|
|
20241218,112600,9895109486,1080,1086,1088,1079,10465
|
|
20241218,112500,9883798160,1088,1093,1093,1087,4932
|
|
20241218,112400,9878426448,1093,1094,1094,1090,2006
|
|
20241218,112300,9876232359,1094,1086,1094,1084,58335
|
|
20241218,112200,9812895531,1086,1087,1088,1086,4552
|
|
20241218,112100,9807947816,1086,1089,1089,1086,4548
|
|
20241218,112000,9803000096,1087,1088,1088,1083,17094
|
|
20241218,111900,9784423587,1088,1091,1092,1088,10244
|
|
20241218,111800,9773263885,1090,1093,1093,1090,10894
|
|
20241218,111700,9761378527,1093,1094,1094,1090,6158
|
|
20241218,111600,9754661957,1090,1094,1096,1090,21241
|
|
20241218,111500,9731449871,1095,1099,1100,1094,3867
|
|
20241218,111400,9727204646,1100,1092,1100,1091,11712
|
|
20241218,111300,9714334787,1099,1096,1099,1091,19038
|
|
20241218,111200,9693507975,1095,1097,1100,1095,34107
|
|
20241218,111100,9656076135,1097,1095,1097,1095,34292
|
|
20241218,111000,9618487590,1094,1094,1095,1094,5236
|
|
20241218,110900,9612758353,1094,1091,1094,1090,9854
|
|
20241218,110800,9601990145,1093,1095,1095,1090,21927
|
|
20241218,110700,9578026664,1095,1098,1098,1091,23251
|
|
20241218,110600,9552567903,1098,1092,1098,1086,16032
|
|
20241218,110500,9535093357,1091,1089,1099,1089,51522
|
|
20241218,110400,9478744897,1089,1078,1090,1078,76158
|
|
20241218,110300,9396327227,1077,1075,1077,1073,6599
|
|
20241218,110200,9389226097,1075,1068,1075,1068,16115
|
|
20241218,110100,9371966863,1068,1070,1070,1067,2482
|
|
20241218,110000,9369313875,1073,1068,1073,1063,5655
|
|
20241218,105900,9363282714,1065,1065,1069,1065,3329
|
|
20241218,105800,9359729687,1065,1068,1069,1063,9584
|
|
20241218,105700,9349527223,1069,1069,1070,1067,3005
|
|
20241218,105600,9346316010,1069,1065,1069,1060,99687
|
|
20241218,105500,9240428861,1065,1071,1071,1060,27489
|
|
20241218,105400,9211156010,1071,1072,1072,1071,4664
|
|
20241218,105300,9206158127,1075,1076,1077,1070,12485
|
|
20241218,105200,9192740282,1076,1076,1077,1076,4917
|
|
20241218,105100,9187446181,1075,1075,1078,1075,10700
|
|
20241218,105000,9175931153,1075,1076,1077,1073,1253
|
|
20241218,104900,9174584083,1074,1071,1079,1070,7794
|
|
20241218,104800,9166202961,1069,1073,1073,1068,10509
|
|
20241218,104700,9154978019,1073,1066,1075,1066,13179
|
|
20241218,104600,9140851891,1071,1065,1071,1063,8298
|
|
20241218,104500,9131998763,1063,1060,1068,1060,13486
|
|
20241218,104400,9117658121,1060,1063,1068,1060,21113
|
|
20241218,104300,9095227689,1063,1063,1065,1062,9283
|
|
20241218,104200,9085359452,1063,1070,1072,1063,13309
|
|
20241218,104100,9071154288,1070,1072,1077,1069,11135
|
|
20241218,104000,9059217022,1077,1075,1080,1072,48857
|
|
20241218,103900,9006686175,1079,1074,1079,1073,9769
|
|
20241218,103800,8996157090,1073,1070,1080,1066,33020
|
|
20241218,103700,8960797441,1067,1071,1072,1065,67954
|
|
20241218,103600,8888294500,1071,1069,1071,1060,65441
|
|
20241218,103500,8818647540,1070,1076,1077,1069,113146
|
|
20241218,103400,8697178597,1076,1076,1080,1075,51949
|
|
20241218,103300,8641289223,1078,1078,1080,1075,10138
|
|
20241218,103200,8630368259,1080,1075,1081,1075,11786
|
|
20241218,103100,8617661621,1075,1078,1079,1075,39502
|
|
20241218,103000,8575155903,1077,1083,1083,1076,60349
|
|
20241218,102900,8509994599,1082,1085,1085,1081,15985
|
|
20241218,102800,8492682170,1085,1085,1090,1080,38488
|
|
20241218,102700,8450964202,1085,1089,1091,1085,84870
|
|
20241218,102600,8358785683,1089,1105,1105,1081,72910
|
|
20241218,102500,8278937668,1105,1104,1107,1100,17825
|
|
20241218,102400,8259264873,1104,1107,1109,1099,19883
|
|
20241218,102300,8237285668,1107,1096,1109,1093,61819
|
|
20241218,102200,8169080643,1099,1106,1107,1096,95241
|
|
20241218,102100,8063892030,1105,1089,1106,1082,142346
|
|
20241218,102000,7907768360,1089,1083,1093,1083,15361
|
|
20241218,101900,7891078808,1083,1083,1089,1081,54358
|
|
20241218,101800,7832160247,1083,1084,1088,1080,139254
|
|
20241218,101700,7681675190,1084,1096,1096,1082,53322
|
|
20241218,101600,7623625077,1095,1095,1099,1095,12227
|
|
20241218,101500,7610219556,1099,1089,1100,1089,20837
|
|
20241218,101400,7587345759,1090,1090,1095,1086,28816
|
|
20241218,101300,7555930821,1089,1092,1092,1081,53064
|
|
20241218,101200,7498391336,1093,1083,1097,1083,176875
|
|
20241218,101100,7305724298,1083,1094,1094,1082,49992
|
|
20241218,101000,7251461311,1094,1091,1101,1085,69661
|
|
20241218,100900,7175338500,1091,1102,1102,1090,62914
|
|
20241218,100800,7106373639,1102,1112,1113,1102,43391
|
|
20241218,100700,7058325412,1112,1099,1112,1098,61605
|
|
20241218,100600,6990200402,1100,1097,1103,1092,69774
|
|
20241218,100500,6913658926,1097,1109,1109,1093,177474
|
|
20241218,100400,6717974618,1109,1116,1116,1109,139863
|
|
20241218,100300,6562584234,1116,1128,1130,1115,171047
|
|
20241218,100200,6370174011,1127,1120,1129,1118,79388
|
|
20241218,100100,6280933368,1120,1110,1120,1110,33104
|
|
20241218,100000,6244055535,1111,1110,1118,1107,98037
|
|
20241218,095900,6135223521,1108,1130,1130,1106,131722
|
|
20241218,095800,5988732431,1130,1132,1136,1122,66511
|
|
20241218,095700,5913855155,1133,1142,1143,1128,138990
|
|
20241218,095600,5755737301,1143,1132,1145,1131,154383
|
|
20241218,095500,5580836171,1131,1145,1146,1131,278935
|
|
20241218,095400,5263299891,1142,1158,1158,1141,345216
|
|
20241218,095300,4866639156,1158,1142,1160,1137,414587
|
|
20241218,095200,4389546776,1142,1121,1150,1118,413586
|
|
20241218,095100,3922466767,1123,1118,1127,1108,292526
|
|
20241218,095000,3595198514,1115,1110,1125,1103,321893
|
|
20241218,094900,3235856579,1111,1074,1119,1071,287977
|
|
20241218,094800,2920678697,1074,1071,1075,1063,79170
|
|
20241218,094700,2836140267,1071,1079,1083,1071,145576
|
|
20241218,094600,2679477320,1081,1087,1097,1070,449521
|
|
20241218,094500,2191841596,1084,1084,1084,1084,0
|
|
20241218,094400,2191841596,1084,1084,1084,1084,0
|
|
20241218,094300,2191841596,1084,1074,1084,1074,95156
|
|
20241218,094200,2088976040,1075,1059,1079,1046,187414
|
|
20241218,094100,1889117105,1060,1046,1060,1040,131030
|
|
20241218,094000,1751584820,1045,1052,1052,1045,18836
|
|
20241218,093900,1731884197,1052,1045,1056,1043,33489
|
|
20241218,093800,1696732561,1043,1065,1065,1043,122574
|
|
20241218,093700,1567432617,1064,1053,1068,1051,189725
|
|
20241218,093600,1366357813,1053,1043,1053,1039,56544
|
|
20241218,093500,1307368470,1042,1048,1048,1040,14574
|
|
20241218,093400,1292153542,1048,1045,1054,1038,95638
|
|
20241218,093300,1192034391,1045,1034,1045,1029,69363
|
|
20241218,093200,1119955405,1029,1038,1039,1029,20084
|
|
20241218,093100,1099157319,1038,1020,1042,1016,167039
|
|
20241218,093000,926835603,1021,1024,1025,1021,11953
|
|
20241218,092900,914611173,1024,1027,1027,1017,14264
|
|
20241218,092800,900073067,1030,1029,1031,1027,24906
|
|
20241218,092700,874429608,1028,1009,1028,1009,46587
|
|
20241218,092600,826879778,1009,1016,1016,1009,32561
|
|
20241218,092500,793903774,1014,1026,1026,1013,21648
|
|
20241218,092400,771921113,1020,1019,1028,1013,59529
|
|
20241218,092300,710953596,1019,1028,1032,1017,107568
|
|
20241218,092200,600563239,1029,1011,1030,1011,92290
|
|
20241218,092100,505952966,1014,996,1020,996,126772
|
|
20241218,092000,378417057,997,988,997,986,28333
|
|
20241218,091900,350290567,987,984,987,981,13422
|
|
20241218,091800,337061099,984,987,989,980,11022
|
|
20241218,091700,326204670,987,987,989,985,8853
|
|
20241218,091600,317468891,986,974,986,974,12146
|
|
20241218,091500,305563355,979,972,979,972,4526
|
|
20241218,091400,301133389,979,979,979,972,1442
|
|
20241218,091300,299731174,973,979,979,973,280
|
|
20241218,091200,299458386,979,976,979,972,2059
|
|
20241218,091100,297448164,977,967,977,964,26039
|
|
20241218,091000,272146296,968,974,974,966,16040
|
|
20241218,090900,256585376,972,975,979,972,5811
|
|
20241218,090800,250910464,975,981,981,974,4460
|
|
20241218,090700,246545228,981,981,981,972,9789
|
|
20241218,090600,236966650,980,981,982,970,11062
|
|
20241218,090500,226133891,981,970,981,962,24275
|
|
20241218,090400,202624160,969,967,985,962,14641
|
|
20241218,090300,188276868,968,978,978,961,12270
|
|
20241218,090200,176370876,978,964,980,959,41200
|
|
20241218,090100,136376978,964,965,967,955,64637
|
|
20241218,090000,74514611,955,986,986,951,76855
|