607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,190400,3366365134,1010,1010,1010,1010,39531
|
|
20241219,190300,3366365134,1010,1010,1010,1010,0
|
|
20241219,190200,3366365134,1010,1010,1010,1010,0
|
|
20241219,190100,3366365134,1010,1010,1010,1010,0
|
|
20241219,190000,3366365134,1010,1010,1010,1010,0
|
|
20241219,185900,3366365134,1010,1010,1010,1010,0
|
|
20241219,185800,3366365134,1010,1010,1010,1010,0
|
|
20241219,185700,3366365134,1010,1010,1010,1010,0
|
|
20241219,185600,3366365134,1010,1010,1010,1010,0
|
|
20241219,185500,3366365134,1010,1010,1010,1010,0
|
|
20241219,185400,3366365134,1010,1010,1010,1010,0
|
|
20241219,185300,3366365134,1010,1010,1010,1010,0
|
|
20241219,185200,3366365134,1010,1010,1010,1010,0
|
|
20241219,185100,3366365134,1010,1010,1010,1010,0
|
|
20241219,185000,3366365134,1010,1010,1010,1010,0
|
|
20241219,184900,3366365134,1010,1010,1010,1010,0
|
|
20241219,184800,3366365134,1010,1010,1010,1010,0
|
|
20241219,184700,3366365134,1010,1010,1010,1010,0
|
|
20241219,184600,3366365134,1010,1010,1010,1010,0
|
|
20241219,184500,3366365134,1010,1010,1010,1010,0
|
|
20241219,184400,3366365134,1010,1010,1010,1010,0
|
|
20241219,184300,3366365134,1010,1010,1010,1010,0
|
|
20241219,184200,3366365134,1010,1010,1010,1010,0
|
|
20241219,184100,3366365134,1010,1010,1010,1010,0
|
|
20241219,184000,3366365134,1010,1010,1010,1010,0
|
|
20241219,183900,3366365134,1010,1010,1010,1010,0
|
|
20241219,183800,3366365134,1010,1010,1010,1010,0
|
|
20241219,183700,3366365134,1010,1010,1010,1010,0
|
|
20241219,183600,3366365134,1010,1010,1010,1010,0
|
|
20241219,183500,3366365134,1010,1010,1010,1010,0
|
|
20241219,183400,3366365134,1010,1010,1010,1010,39531
|
|
20241219,183300,3366365134,1010,1010,1010,1010,0
|
|
20241219,183200,3366365134,1010,1010,1010,1010,0
|
|
20241219,183100,3366365134,1010,1010,1010,1010,0
|
|
20241219,183000,3366365134,1010,1010,1010,1010,0
|
|
20241219,182900,3366365134,1010,1010,1010,1010,0
|
|
20241219,182800,3366365134,1010,1010,1010,1010,0
|
|
20241219,182700,3366365134,1010,1010,1010,1010,0
|
|
20241219,182600,3366365134,1010,1010,1010,1010,0
|
|
20241219,182500,3366365134,1010,1010,1010,1010,0
|
|
20241219,182400,3366365134,1010,1010,1010,1010,0
|
|
20241219,182300,3366365134,1010,1010,1010,1010,0
|
|
20241219,182200,3366365134,1010,1010,1010,1010,0
|
|
20241219,182100,3366365134,1010,1010,1010,1010,0
|
|
20241219,182000,3366365134,1010,1010,1010,1010,0
|
|
20241219,181900,3366365134,1010,1010,1010,1010,0
|
|
20241219,181800,3366365134,1010,1010,1010,1010,0
|
|
20241219,181700,3366365134,1010,1010,1010,1010,0
|
|
20241219,181600,3366365134,1010,1010,1010,1010,0
|
|
20241219,181500,3366365134,1010,1010,1010,1010,0
|
|
20241219,181400,3366365134,1010,1010,1010,1010,0
|
|
20241219,181300,3366365134,1010,1010,1010,1010,0
|
|
20241219,181200,3366365134,1010,1010,1010,1010,0
|
|
20241219,181100,3366365134,1010,1010,1010,1010,0
|
|
20241219,181000,3366365134,1010,1010,1010,1010,0
|
|
20241219,180900,3366365134,1010,1010,1010,1010,0
|
|
20241219,180800,3366365134,1010,1010,1010,1010,0
|
|
20241219,180700,3366365134,1010,1010,1010,1010,0
|
|
20241219,180600,3366365134,1010,1010,1010,1010,0
|
|
20241219,180500,3366365134,1010,1010,1010,1010,0
|
|
20241219,180400,3366365134,1010,1010,1010,1010,39531
|
|
20241219,180300,3366365134,1010,1010,1010,1010,0
|
|
20241219,180200,3366365134,1010,1010,1010,1010,0
|
|
20241219,180100,3366365134,1010,1010,1010,1010,0
|
|
20241219,180000,3366365134,1010,1010,1010,1010,0
|
|
20241219,175900,3366365134,1010,1010,1010,1010,0
|
|
20241219,175800,3366365134,1010,1010,1010,1010,0
|
|
20241219,175700,3366365134,1010,1010,1010,1010,0
|
|
20241219,175600,3366365134,1010,1010,1010,1010,0
|
|
20241219,175500,3366365134,1010,1010,1010,1010,0
|
|
20241219,175400,3366365134,1010,1010,1010,1010,0
|
|
20241219,175300,3366365134,1010,1010,1010,1010,0
|
|
20241219,175200,3366365134,1010,1010,1010,1010,0
|
|
20241219,175100,3366365134,1010,1010,1010,1010,0
|
|
20241219,175000,3366365134,1010,1010,1010,1010,0
|
|
20241219,174900,3366365134,1010,1010,1010,1010,0
|
|
20241219,174800,3366365134,1010,1010,1010,1010,0
|
|
20241219,174700,3366365134,1010,1010,1010,1010,0
|
|
20241219,174600,3366365134,1010,1010,1010,1010,0
|
|
20241219,174500,3366365134,1010,1010,1010,1010,0
|
|
20241219,174400,3366365134,1010,1010,1010,1010,0
|
|
20241219,174300,3366365134,1010,1010,1010,1010,0
|
|
20241219,174200,3366365134,1010,1010,1010,1010,0
|
|
20241219,174100,3366365134,1010,1010,1010,1010,0
|
|
20241219,174000,3366365134,1010,1010,1010,1010,0
|
|
20241219,173900,3366365134,1010,1010,1010,1010,0
|
|
20241219,173800,3366365134,1010,1010,1010,1010,0
|
|
20241219,173700,3366365134,1010,1010,1010,1010,0
|
|
20241219,173600,3366365134,1010,1010,1010,1010,0
|
|
20241219,173500,3366365134,1010,1010,1010,1010,0
|
|
20241219,173400,3366365134,1010,1010,1010,1010,39531
|
|
20241219,173300,3366365134,1010,1010,1010,1010,0
|
|
20241219,173200,3366365134,1010,1010,1010,1010,0
|
|
20241219,173100,3366365134,1010,1010,1010,1010,0
|
|
20241219,173000,3366365134,1010,1010,1010,1010,0
|
|
20241219,172900,3366365134,1010,1010,1010,1010,0
|
|
20241219,172800,3366365134,1010,1010,1010,1010,0
|
|
20241219,172700,3366365134,1010,1010,1010,1010,0
|
|
20241219,172600,3366365134,1010,1010,1010,1010,0
|
|
20241219,172500,3366365134,1010,1010,1010,1010,0
|
|
20241219,172400,3366365134,1010,1010,1010,1010,0
|
|
20241219,172300,3366365134,1010,1010,1010,1010,0
|
|
20241219,172200,3366365134,1010,1010,1010,1010,0
|
|
20241219,172100,3366365134,1010,1010,1010,1010,0
|
|
20241219,172000,3366365134,1010,1010,1010,1010,0
|
|
20241219,171900,3366365134,1010,1010,1010,1010,0
|
|
20241219,171800,3366365134,1010,1010,1010,1010,0
|
|
20241219,171700,3366365134,1010,1010,1010,1010,0
|
|
20241219,171600,3366365134,1010,1010,1010,1010,0
|
|
20241219,171500,3366365134,1010,1010,1010,1010,0
|
|
20241219,171400,3366365134,1010,1010,1010,1010,0
|
|
20241219,171300,3366365134,1010,1010,1010,1010,0
|
|
20241219,171200,3366365134,1010,1010,1010,1010,0
|
|
20241219,171100,3366365134,1010,1010,1010,1010,0
|
|
20241219,171000,3366365134,1010,1010,1010,1010,0
|
|
20241219,170900,3366365134,1010,1010,1010,1010,0
|
|
20241219,170800,3366365134,1010,1010,1010,1010,0
|
|
20241219,170700,3366365134,1010,1010,1010,1010,0
|
|
20241219,170600,3366365134,1010,1010,1010,1010,0
|
|
20241219,170500,3366365134,1010,1010,1010,1010,0
|
|
20241219,170400,3366365134,1010,1010,1010,1010,39531
|
|
20241219,170300,3366365134,1010,1010,1010,1010,0
|
|
20241219,170200,3366365134,1010,1010,1010,1010,0
|
|
20241219,170100,3366365134,1010,1010,1010,1010,0
|
|
20241219,170000,3366365134,1010,1010,1010,1010,0
|
|
20241219,165900,3366365134,1010,1010,1010,1010,0
|
|
20241219,165800,3366365134,1010,1010,1010,1010,0
|
|
20241219,165700,3366365134,1010,1010,1010,1010,0
|
|
20241219,165600,3366365134,1010,1010,1010,1010,0
|
|
20241219,165500,3366365134,1010,1010,1010,1010,0
|
|
20241219,165400,3366365134,1010,1010,1010,1010,0
|
|
20241219,165300,3366365134,1010,1010,1010,1010,0
|
|
20241219,165200,3366365134,1010,1010,1010,1010,0
|
|
20241219,165100,3366365134,1010,1010,1010,1010,0
|
|
20241219,165000,3366365134,1010,1010,1010,1010,0
|
|
20241219,164900,3366365134,1010,1010,1010,1010,0
|
|
20241219,164800,3366365134,1010,1010,1010,1010,0
|
|
20241219,164700,3366365134,1010,1010,1010,1010,0
|
|
20241219,164600,3366365134,1010,1010,1010,1010,0
|
|
20241219,164500,3366365134,1010,1010,1010,1010,0
|
|
20241219,164400,3366365134,1010,1010,1010,1010,0
|
|
20241219,164300,3366365134,1010,1010,1010,1010,0
|
|
20241219,164200,3366365134,1010,1010,1010,1010,0
|
|
20241219,164100,3366365134,1010,1010,1010,1010,0
|
|
20241219,164000,3366365134,1010,1010,1010,1010,0
|
|
20241219,163900,3366365134,1010,1010,1010,1010,0
|
|
20241219,163800,3366365134,1010,1010,1010,1010,0
|
|
20241219,163700,3366365134,1010,1010,1010,1010,0
|
|
20241219,163600,3366365134,1010,1010,1010,1010,0
|
|
20241219,163500,3366365134,1010,1010,1010,1010,0
|
|
20241219,163400,3366365134,1010,1010,1010,1010,39531
|
|
20241219,163300,3366365134,1010,1010,1010,1010,0
|
|
20241219,163200,3366365134,1010,1010,1010,1010,0
|
|
20241219,163100,3366365134,1010,1010,1010,1010,0
|
|
20241219,163000,3366365134,1010,1010,1010,1010,0
|
|
20241219,162900,3366365134,1010,1010,1010,1010,0
|
|
20241219,162800,3366365134,1010,1010,1010,1010,0
|
|
20241219,162700,3366365134,1010,1010,1010,1010,0
|
|
20241219,162600,3366365134,1010,1010,1010,1010,0
|
|
20241219,162500,3366365134,1010,1010,1010,1010,0
|
|
20241219,162400,3366365134,1010,1010,1010,1010,0
|
|
20241219,162300,3366365134,1010,1010,1010,1010,0
|
|
20241219,162200,3366365134,1010,1010,1010,1010,0
|
|
20241219,162100,3366365134,1010,1010,1010,1010,0
|
|
20241219,162000,3366365134,1010,1010,1010,1010,0
|
|
20241219,161900,3366365134,1010,1010,1010,1010,0
|
|
20241219,161800,3366365134,1010,1010,1010,1010,0
|
|
20241219,161700,3366365134,1010,1010,1010,1010,0
|
|
20241219,161600,3366365134,1010,1010,1010,1010,0
|
|
20241219,161500,3366365134,1010,1010,1010,1010,0
|
|
20241219,161400,3366365134,1010,1010,1010,1010,0
|
|
20241219,161300,3366365134,1010,1010,1010,1010,0
|
|
20241219,161200,3366365134,1010,1010,1010,1010,0
|
|
20241219,161100,3366365134,1010,1010,1010,1010,0
|
|
20241219,161000,3366365134,1010,1010,1010,1010,0
|
|
20241219,160900,3366365134,1010,1010,1010,1010,0
|
|
20241219,160800,3366365134,1010,1010,1010,1010,0
|
|
20241219,160700,3366365134,1010,1010,1010,1010,0
|
|
20241219,160600,3366365134,1010,1010,1010,1010,0
|
|
20241219,160500,3366365134,1010,1010,1010,1010,0
|
|
20241219,160400,3366365134,1010,1010,1010,1010,39531
|
|
20241219,160300,3366365134,1010,1010,1010,1010,0
|
|
20241219,160200,3366365134,1010,1010,1010,1010,0
|
|
20241219,160100,3366365134,1010,1010,1010,1010,0
|
|
20241219,160000,3366365134,1010,1010,1010,1010,0
|
|
20241219,155900,3366365134,1010,1010,1010,1010,0
|
|
20241219,155800,3366365134,1010,1010,1010,1010,0
|
|
20241219,155700,3366365134,1010,1010,1010,1010,0
|
|
20241219,155600,3366365134,1010,1010,1010,1010,0
|
|
20241219,155500,3366365134,1010,1010,1010,1010,0
|
|
20241219,155400,3366365134,1010,1010,1010,1010,0
|
|
20241219,155300,3366365134,1010,1010,1010,1010,0
|
|
20241219,155200,3366365134,1010,1010,1010,1010,0
|
|
20241219,155100,3366365134,1010,1010,1010,1010,0
|
|
20241219,155000,3366365134,1010,1010,1010,1010,0
|
|
20241219,154900,3366365134,1010,1010,1010,1010,0
|
|
20241219,154800,3366365134,1010,1010,1010,1010,0
|
|
20241219,154700,3366365134,1010,1010,1010,1010,0
|
|
20241219,154600,3366365134,1010,1010,1010,1010,0
|
|
20241219,154500,3366365134,1010,1010,1010,1010,0
|
|
20241219,154400,3366365134,1010,1010,1010,1010,0
|
|
20241219,154300,3366365134,1010,1010,1010,1010,0
|
|
20241219,154200,3366365134,1010,1010,1010,1010,0
|
|
20241219,154100,3366365134,1010,1010,1010,1010,0
|
|
20241219,154000,3366365134,1010,1010,1010,1010,0
|
|
20241219,153900,3366365134,1010,1010,1010,1010,0
|
|
20241219,153800,3366365134,1010,1010,1010,1010,0
|
|
20241219,153700,3366365134,1010,1010,1010,1010,0
|
|
20241219,153600,3366365134,1010,1010,1010,1010,0
|
|
20241219,153500,3366365134,1010,1010,1010,1010,0
|
|
20241219,153400,3366365134,1010,1010,1010,1010,39531
|
|
20241219,153300,3366365134,1010,1010,1010,1010,0
|
|
20241219,153200,3366365134,1010,1010,1010,1010,0
|
|
20241219,153100,3366365134,1010,1010,1010,1010,0
|
|
20241219,153000,3366365134,1010,1010,1010,1010,39531
|
|
20241219,152900,3326438824,1012,1012,1012,1012,0
|
|
20241219,152800,3326438824,1012,1012,1012,1012,0
|
|
20241219,152700,3326438824,1012,1012,1012,1012,0
|
|
20241219,152600,3326438824,1012,1012,1012,1012,0
|
|
20241219,152500,3326438824,1012,1012,1012,1012,0
|
|
20241219,152400,3326438824,1012,1012,1012,1012,0
|
|
20241219,152300,3326438824,1012,1012,1012,1012,0
|
|
20241219,152200,3326438824,1012,1012,1012,1012,0
|
|
20241219,152100,3326438824,1012,1012,1012,1012,0
|
|
20241219,152000,3326438824,1012,1012,1012,1012,0
|
|
20241219,151900,3326438824,1012,1012,1013,1012,3303
|
|
20241219,151800,3323096187,1013,1012,1013,1010,8742
|
|
20241219,151700,3314255888,1012,1012,1013,1011,16790
|
|
20241219,151600,3297265094,1012,1010,1013,1010,36048
|
|
20241219,151500,3260826700,1010,1004,1010,1004,24731
|
|
20241219,151400,3235952501,1003,1002,1004,1002,16548
|
|
20241219,151300,3219355764,1002,1000,1002,1000,25914
|
|
20241219,151200,3193401561,1000,995,1001,995,43393
|
|
20241219,151100,3150051794,995,992,995,992,9825
|
|
20241219,151000,3140301912,992,990,992,990,2578
|
|
20241219,150900,3137748088,990,993,993,990,162947
|
|
20241219,150800,2976127175,993,995,995,993,27174
|
|
20241219,150700,2949139033,995,996,996,995,2844
|
|
20241219,150600,2946308631,996,998,998,996,388
|
|
20241219,150500,2945922166,998,995,998,994,8143
|
|
20241219,150400,2937811157,996,995,996,995,2904
|
|
20241219,150300,2934921676,995,994,995,994,707
|
|
20241219,150200,2934218592,994,995,995,994,16808
|
|
20241219,150100,2917511130,995,995,995,994,1741
|
|
20241219,150000,2915779922,995,995,995,995,408
|
|
20241219,145900,2915373962,995,996,996,994,3078
|
|
20241219,145800,2912313282,994,999,999,994,19939
|
|
20241219,145700,2892469078,999,998,999,997,681
|
|
20241219,145600,2891789998,999,997,999,997,3
|
|
20241219,145500,2891787004,996,999,999,996,341
|
|
20241219,145400,2891447244,999,1000,1000,999,134
|
|
20241219,145300,2891313253,1000,1000,1000,1000,930
|
|
20241219,145200,2890383253,1000,999,1000,994,86962
|
|
20241219,145100,2803819221,1000,1000,1000,1000,14
|
|
20241219,145000,2803805221,998,1000,1000,998,5644
|
|
20241219,144900,2798163114,999,999,1000,999,4310
|
|
20241219,144800,2793857422,999,999,999,999,1451
|
|
20241219,144700,2792407873,999,998,999,997,317
|
|
20241219,144600,2792091776,997,997,999,997,3256
|
|
20241219,144500,2788845538,999,998,999,997,4207
|
|
20241219,144400,2784650590,997,997,998,997,5818
|
|
20241219,144300,2778849943,998,998,999,996,1464
|
|
20241219,144200,2777389948,998,999,999,998,402
|
|
20241219,144100,2776988751,996,996,996,996,1755
|
|
20241219,144000,2775240771,996,996,1000,995,6413
|
|
20241219,143900,2768855350,1000,999,1000,996,20210
|
|
20241219,143800,2748714733,998,998,1000,998,1001
|
|
20241219,143700,2747715733,998,1000,1000,997,2877
|
|
20241219,143600,2744845355,1000,997,1001,996,10322
|
|
20241219,143500,2734564469,1001,997,1001,996,598
|
|
20241219,143400,2733968315,997,999,999,996,6072
|
|
20241219,143300,2727914389,999,1000,1000,999,473
|
|
20241219,143200,2727441529,1000,998,1000,998,5033
|
|
20241219,143100,2722408595,1001,1000,1001,1000,102
|
|
20241219,143000,2722306593,1000,998,1000,998,2
|
|
20241219,142900,2722304595,1001,1001,1001,1001,1206
|
|
20241219,142800,2721097389,997,997,1001,996,1415
|
|
20241219,142700,2719686954,997,997,1002,997,5207
|
|
20241219,142600,2714478177,999,999,999,999,0
|
|
20241219,142500,2714478177,999,999,999,999,1
|
|
20241219,142400,2714477178,996,997,997,996,7359
|
|
20241219,142300,2707141096,998,1002,1002,997,16117
|
|
20241219,142200,2691067165,1002,999,1002,999,4984
|
|
20241219,142100,2686075818,998,999,999,998,978
|
|
20241219,142000,2685099765,999,999,999,999,204
|
|
20241219,141900,2684895969,999,1000,1003,999,17717
|
|
20241219,141800,2667183505,999,1000,1000,999,3383
|
|
20241219,141700,2663803818,1000,1001,1001,999,27
|
|
20241219,141600,2663776841,999,1001,1001,999,465
|
|
20241219,141500,2663311706,1002,1002,1002,999,211
|
|
20241219,141400,2663100911,999,1002,1002,999,8497
|
|
20241219,141300,2654602252,1002,1002,1002,1002,398
|
|
20241219,141200,2654203456,1002,1003,1003,1002,5006
|
|
20241219,141100,2649182439,1002,1002,1003,1002,8879
|
|
20241219,141000,2640285680,1002,1002,1002,1002,1000
|
|
20241219,140900,2639283680,1002,1000,1002,1000,3175
|
|
20241219,140800,2636108476,1000,1000,1000,1000,3422
|
|
20241219,140700,2632686476,1000,999,1000,999,1913
|
|
20241219,140600,2630775388,999,999,999,999,10
|
|
20241219,140500,2630765398,999,999,999,999,5970
|
|
20241219,140400,2624801368,998,999,999,997,405
|
|
20241219,140300,2624397301,998,999,999,998,7522
|
|
20241219,140200,2616889476,999,999,999,999,719
|
|
20241219,140100,2616171195,998,1000,1000,998,48748
|
|
20241219,140000,2567482036,999,1000,1000,999,1067
|
|
20241219,135900,2566415146,1000,1000,1000,1000,296
|
|
20241219,135800,2566119146,1000,1000,1000,1000,4704
|
|
20241219,135700,2561415146,1000,1000,1002,1000,2155
|
|
20241219,135600,2559260098,1002,1001,1002,1000,6187
|
|
20241219,135500,2553072846,1002,1002,1002,1002,0
|
|
20241219,135400,2553072846,1002,1002,1002,1002,6
|
|
20241219,135300,2553066834,1002,1002,1002,1002,22
|
|
20241219,135200,2553044790,1001,1001,1002,1001,225
|
|
20241219,135100,2552819564,1002,1003,1003,1002,5558
|
|
20241219,135000,2547250299,1003,1002,1003,1002,379
|
|
20241219,134900,2546870262,1003,1003,1003,1003,1701
|
|
20241219,134800,2545164159,1003,1003,1003,1003,1
|
|
20241219,134700,2545163156,1003,1001,1003,1000,11634
|
|
20241219,134600,2533508906,1001,1002,1002,1001,82
|
|
20241219,134500,2533426823,1000,1000,1002,1000,14746
|
|
20241219,134400,2518669048,1000,1000,1000,1000,247
|
|
20241219,134300,2518422048,1000,1000,1000,1000,400
|
|
20241219,134200,2518022048,1000,1000,1000,999,1845
|
|
20241219,134100,2516177948,1000,1000,1001,1000,2165
|
|
20241219,134000,2514011448,1000,1001,1001,1000,836
|
|
20241219,133900,2513174948,1001,1000,1001,1000,5229
|
|
20241219,133800,2507945943,999,1000,1000,999,422
|
|
20241219,133700,2507524014,999,999,1000,999,355
|
|
20241219,133600,2507169344,999,1001,1001,999,34
|
|
20241219,133500,2507135338,1001,1001,1001,999,4699
|
|
20241219,133400,2502436744,1001,1001,1001,1000,9195
|
|
20241219,133300,2493235429,1001,1001,1001,1001,10
|
|
20241219,133200,2493225419,1001,1001,1001,1001,3640
|
|
20241219,133100,2489581779,1001,1001,1001,1001,0
|
|
20241219,133000,2489581779,1001,1001,1001,1001,0
|
|
20241219,132900,2489581779,1001,1001,1001,1000,2348
|
|
20241219,132800,2487233678,1001,1000,1001,1000,2482
|
|
20241219,132700,2484751675,1001,1001,1001,1001,157
|
|
20241219,132600,2484594518,1001,1001,1001,1001,2501
|
|
20241219,132500,2482091017,1000,1001,1001,1000,2503
|
|
20241219,132400,2479588016,1001,1001,1001,1000,2364
|
|
20241219,132300,2477223979,1002,1002,1002,1000,597
|
|
20241219,132200,2476626297,1002,1001,1002,1000,1701
|
|
20241219,132100,2474925216,1001,1001,1001,1001,324
|
|
20241219,132000,2474600892,1001,1001,1001,1001,2
|
|
20241219,131900,2474598890,1000,1000,1000,1000,111
|
|
20241219,131800,2474487890,1001,1000,1001,1000,260
|
|
20241219,131700,2474227888,1001,1001,1001,1001,1
|
|
20241219,131600,2474226887,1001,1001,1001,1001,201
|
|
20241219,131500,2474025686,1000,1000,1001,1000,305
|
|
20241219,131400,2473720682,1001,1001,1001,1001,312
|
|
20241219,131300,2473408370,998,1000,1000,998,179
|
|
20241219,131200,2473229481,1000,1001,1001,998,107
|
|
20241219,131100,2473122663,998,1001,1001,998,408
|
|
20241219,131000,2472714258,1002,1000,1002,1000,10001
|
|
20241219,130900,2462713256,997,997,997,997,5
|
|
20241219,130800,2462708271,997,997,997,997,1891
|
|
20241219,130700,2460822944,997,999,999,997,5074
|
|
20241219,130600,2455761748,999,1000,1000,997,10088
|
|
20241219,130500,2445687773,1000,1001,1001,1000,4432
|
|
20241219,130400,2441255275,1001,1001,1001,1001,0
|
|
20241219,130300,2441255275,1001,1004,1004,1001,9951
|
|
20241219,130200,2431277140,1003,1003,1005,1003,688
|
|
20241219,130100,2430587074,1003,1004,1005,1003,132
|
|
20241219,130000,2430454656,1003,1005,1005,1003,1471
|
|
20241219,125900,2428977744,1005,1005,1005,1005,1
|
|
20241219,125800,2428976739,1004,1003,1004,1003,1207
|
|
20241219,125700,2427766107,1003,1003,1003,1003,334
|
|
20241219,125600,2427431105,1003,1004,1004,1003,41
|
|
20241219,125500,2427389942,1004,1000,1004,1000,33
|
|
20241219,125400,2427356938,1000,1005,1005,1000,2586
|
|
20241219,125300,2424770928,1004,1004,1004,1004,73
|
|
20241219,125200,2424697636,1005,1005,1005,1005,0
|
|
20241219,125100,2424697636,1005,1000,1005,1000,323
|
|
20241219,125000,2424374266,1001,1001,1001,1001,148
|
|
20241219,124900,2424226118,1003,1003,1003,1003,70
|
|
20241219,124800,2424155908,1003,1003,1003,1003,138
|
|
20241219,124700,2424017494,1000,999,1000,999,4413
|
|
20241219,124600,2419607413,999,999,999,998,674
|
|
20241219,124500,2418934171,999,1000,1000,999,103
|
|
20241219,124400,2418831272,1000,999,1000,999,136
|
|
20241219,124300,2418695302,999,1000,1000,999,4745
|
|
20241219,124200,2413954332,1000,1000,1000,1000,527
|
|
20241219,124100,2413427332,1000,999,1000,999,1180
|
|
20241219,124000,2412247832,1000,1000,1000,999,5196
|
|
20241219,123900,2407051871,1000,1000,1000,1000,3006
|
|
20241219,123800,2404045871,1001,1002,1002,1001,679
|
|
20241219,123700,2403366179,1001,1000,1001,1000,572
|
|
20241219,123600,2402793627,1002,1000,1002,997,22782
|
|
20241219,123500,2380047449,1000,1001,1002,1000,1641
|
|
20241219,123400,2378404937,1002,1002,1002,1001,13
|
|
20241219,123300,2378391921,1000,1002,1002,1000,13101
|
|
20241219,123200,2365285897,1002,1001,1002,1001,512
|
|
20241219,123100,2364773373,1001,1002,1002,1001,200
|
|
20241219,123000,2364573172,1002,1002,1002,1002,1
|
|
20241219,122900,2364572170,1002,1002,1002,1001,163
|
|
20241219,122800,2364408978,1002,1002,1002,1002,1496
|
|
20241219,122700,2362909986,1002,1004,1004,1002,699
|
|
20241219,122600,2362208438,1004,1005,1005,1002,4779
|
|
20241219,122500,2357416874,1005,1006,1006,1003,19484
|
|
20241219,122400,2337836670,1005,1004,1005,1003,6255
|
|
20241219,122300,2331551103,1005,1006,1007,1004,447
|
|
20241219,122200,2331102066,1007,1005,1007,1004,1218
|
|
20241219,122100,2329876584,1007,1002,1007,1002,4554
|
|
20241219,122000,2325313471,1002,1000,1002,1000,29178
|
|
20241219,121900,2296077175,1000,1000,1000,1000,24148
|
|
20241219,121800,2271929175,1000,1000,1000,1000,7
|
|
20241219,121700,2271922175,1000,1000,1000,999,204
|
|
20241219,121600,2271718225,1000,1000,1000,1000,13
|
|
20241219,121500,2271705225,1000,999,1000,999,174
|
|
20241219,121400,2271531388,999,999,1000,999,773
|
|
20241219,121300,2270759151,1000,1000,1000,999,1480
|
|
20241219,121200,2269279161,1000,1000,1000,1000,22812
|
|
20241219,121100,2246467161,1000,1000,1000,1000,3089
|
|
20241219,121000,2243378161,1000,999,1000,999,1424
|
|
20241219,120900,2241954377,1000,1000,1000,1000,520
|
|
20241219,120800,2241434377,1000,1000,1000,999,751
|
|
20241219,120700,2240683378,1000,1000,1000,1000,1609
|
|
20241219,120600,2239074378,1000,1000,1000,1000,1000
|
|
20241219,120500,2238074378,1000,999,1000,999,6359
|
|
20241219,120400,2231721556,999,997,999,997,7540
|
|
20241219,120300,2224189570,999,999,999,998,14897
|
|
20241219,120200,2209307900,999,999,999,999,420
|
|
20241219,120100,2208888320,999,998,999,998,13951
|
|
20241219,120000,2194964271,998,995,998,995,10292
|
|
20241219,115900,2184699583,994,997,997,994,21970
|
|
20241219,115800,2162847370,997,995,997,994,2447
|
|
20241219,115700,2160414780,995,997,997,995,4945
|
|
20241219,115600,2155492103,997,997,997,997,34
|
|
20241219,115500,2155458205,997,997,997,997,320
|
|
20241219,115400,2155139165,997,997,997,997,25089
|
|
20241219,115300,2130125432,996,996,996,995,3778
|
|
20241219,115200,2126362547,996,996,996,995,1447
|
|
20241219,115100,2124921482,995,995,996,995,2228
|
|
20241219,115000,2122702651,996,995,996,995,1092
|
|
20241219,114900,2121615482,995,995,996,995,400
|
|
20241219,114800,2121217248,996,996,996,996,732
|
|
20241219,114700,2120488176,996,996,996,995,3586
|
|
20241219,114600,2116916570,996,996,996,995,12805
|
|
20241219,114500,2104165158,997,997,997,997,10101
|
|
20241219,114400,2094094461,997,997,997,997,4720
|
|
20241219,114300,2089388621,997,996,997,995,147
|
|
20241219,114200,2089242327,997,997,997,997,154
|
|
20241219,114100,2089088789,995,995,997,994,2263
|
|
20241219,114000,2086838064,995,995,995,995,7385
|
|
20241219,113900,2079489989,993,995,995,993,4006
|
|
20241219,113800,2075510790,995,995,995,994,307
|
|
20241219,113700,2075205328,995,994,995,994,1913
|
|
20241219,113600,2073303788,995,994,995,994,13704
|
|
20241219,113500,2059679990,995,997,997,995,8156
|
|
20241219,113400,2051554408,997,997,997,995,1834
|
|
20241219,113300,2049729144,996,996,996,996,7190
|
|
20241219,113200,2042567904,996,996,996,996,603
|
|
20241219,113100,2041967316,995,996,996,995,12216
|
|
20241219,113000,2029800417,996,996,996,995,1557
|
|
20241219,112900,2028251020,996,996,996,996,1434
|
|
20241219,112800,2026822756,996,993,996,993,7676
|
|
20241219,112700,2019198764,992,993,993,992,8177
|
|
20241219,112600,2011082513,993,992,993,992,10538
|
|
20241219,112500,2000627716,993,994,995,993,37341
|
|
20241219,112400,1963516743,994,995,995,994,18205
|
|
20241219,112300,1945413168,995,996,997,995,4999
|
|
20241219,112200,1940437318,996,996,997,996,3222
|
|
20241219,112100,1937228196,996,997,997,996,434
|
|
20241219,112000,1936795622,997,996,998,995,4990
|
|
20241219,111900,1931828924,996,998,998,994,34087
|
|
20241219,111800,1897879744,998,998,999,997,13084
|
|
20241219,111700,1884830293,998,999,1000,997,39799
|
|
20241219,111600,1845104025,999,1000,1000,999,7821
|
|
20241219,111500,1837288331,1000,1001,1001,1000,77156
|
|
20241219,111400,1760129808,1001,1001,1002,1000,35236
|
|
20241219,111300,1724860720,1002,1002,1002,1002,6265
|
|
20241219,111200,1718583190,1002,1002,1002,1002,14982
|
|
20241219,111100,1703571226,1002,1007,1007,1002,22400
|
|
20241219,111000,1681085593,1007,1006,1008,1006,66
|
|
20241219,110900,1681019121,1007,1007,1007,1006,116
|
|
20241219,110800,1680902310,1007,1007,1008,1007,484
|
|
20241219,110700,1680414489,1009,1008,1009,1003,65311
|
|
20241219,110600,1614798529,1008,1008,1008,1008,155
|
|
20241219,110500,1614642289,1008,1008,1008,1008,0
|
|
20241219,110400,1614642289,1008,1007,1009,1007,5846
|
|
20241219,110300,1608754295,1008,1009,1009,1007,2526
|
|
20241219,110200,1606208572,1009,1009,1009,1007,15715
|
|
20241219,110100,1590366357,1009,1011,1011,1009,9175
|
|
20241219,110000,1581097681,1011,1013,1013,1011,10006
|
|
20241219,105900,1570961871,1012,1014,1015,1012,2055
|
|
20241219,105800,1568880108,1010,1010,1014,1010,213
|
|
20241219,105700,1568664974,1010,1010,1010,1010,414
|
|
20241219,105600,1568246834,1014,1012,1014,1012,1604
|
|
20241219,105500,1566623233,1012,1012,1012,1010,95
|
|
20241219,105400,1566527273,1012,1010,1012,1010,4246
|
|
20241219,105300,1562238787,1010,1012,1012,1010,1917
|
|
20241219,105200,1560302409,1011,1013,1015,1011,26504
|
|
20241219,105100,1533488217,1013,1013,1013,1013,23
|
|
20241219,105000,1533464918,1015,1013,1015,1013,574
|
|
20241219,104900,1532883454,1015,1016,1017,1015,7809
|
|
20241219,104800,1524942755,1018,1013,1018,1013,21369
|
|
20241219,104700,1503267742,1013,1010,1013,1010,8166
|
|
20241219,104600,1495018394,1010,1010,1010,1010,20001
|
|
20241219,104500,1474817384,1005,1010,1010,1005,12865
|
|
20241219,104400,1461887723,1010,1006,1010,1006,19002
|
|
20241219,104300,1442768311,1009,1009,1009,1009,1788
|
|
20241219,104200,1440964219,1009,1009,1009,1006,4582
|
|
20241219,104100,1436343481,1005,1005,1005,1005,1
|
|
20241219,104000,1436342476,1010,1009,1010,1009,1606
|
|
20241219,103900,1434722021,1009,1009,1009,1009,21
|
|
20241219,103800,1434700832,1010,1009,1010,1009,4787
|
|
20241219,103700,1429866573,1009,1005,1009,1005,7199
|
|
20241219,103600,1422611861,1003,1004,1004,1003,15596
|
|
20241219,103500,1406967378,1004,1005,1005,1004,6816
|
|
20241219,103400,1400123109,1005,1005,1005,1005,373
|
|
20241219,103300,1399748244,1007,1007,1007,1005,1501
|
|
20241219,103200,1398237737,1007,1007,1007,1007,101
|
|
20241219,103100,1398136030,1007,1006,1007,1005,195
|
|
20241219,103000,1397940050,1008,1008,1008,1008,0
|
|
20241219,102900,1397940050,1008,1003,1008,1003,4138
|
|
20241219,102800,1393789631,1003,1006,1007,1003,58167
|
|
20241219,102700,1335366407,1006,1007,1007,1006,26859
|
|
20241219,102600,1308343863,1007,1007,1007,1007,5093
|
|
20241219,102500,1303215212,1008,1008,1008,1007,605
|
|
20241219,102400,1302605975,1008,1007,1008,1007,2579
|
|
20241219,102300,1300007876,1008,1007,1008,1007,2598
|
|
20241219,102200,1297389306,1007,1008,1008,1007,301
|
|
20241219,102100,1297085998,1008,1010,1010,1007,2481
|
|
20241219,102000,1294583509,1008,1007,1008,1007,164
|
|
20241219,101900,1294418247,1007,1009,1009,1007,10644
|
|
20241219,101800,1283689243,1010,1010,1010,1009,2100
|
|
20241219,101700,1281570213,1010,1009,1010,1009,43
|
|
20241219,101600,1281526825,1009,1007,1009,1007,2980
|
|
20241219,101500,1278522664,1009,1009,1009,1008,84
|
|
20241219,101400,1278437921,1007,1008,1009,1007,7828
|
|
20241219,101300,1270546543,1009,1009,1009,1009,170
|
|
20241219,101200,1270375013,1009,1009,1009,1008,652
|
|
20241219,101100,1269717146,1010,1009,1010,1008,2707
|
|
20241219,101000,1266985819,1010,1012,1012,1010,28339
|
|
20241219,100900,1238335322,1011,1010,1012,1010,1167
|
|
20241219,100800,1237155495,1010,1011,1011,1008,989
|
|
20241219,100700,1236157624,1011,1009,1011,1009,4969
|
|
20241219,100600,1231141857,1010,1010,1010,1009,216
|
|
20241219,100500,1230923911,1010,1010,1010,1010,130
|
|
20241219,100400,1230792611,1010,1006,1010,1005,1746
|
|
20241219,100300,1229035549,1006,1007,1007,1005,6562
|
|
20241219,100200,1222433725,1007,1008,1008,1006,15525
|
|
20241219,100100,1206799051,1008,1008,1008,1007,723
|
|
20241219,100000,1206070284,1009,1008,1009,1006,14652
|
|
20241219,095900,1191322845,1010,1010,1010,1007,11700
|
|
20241219,095800,1179530784,1011,1011,1011,1010,1777
|
|
20241219,095700,1177735690,1011,1012,1013,1011,2872
|
|
20241219,095600,1174829444,1013,1009,1013,1009,1437
|
|
20241219,095500,1173376187,1009,1009,1010,1009,1653
|
|
20241219,095400,1171707805,1013,1008,1013,1008,4371
|
|
20241219,095300,1167297477,1013,1010,1013,1009,19804
|
|
20241219,095200,1147304142,1013,1012,1014,1010,7984
|
|
20241219,095100,1139235213,1014,1011,1014,1011,4641
|
|
20241219,095000,1134537447,1013,1015,1015,1012,15558
|
|
20241219,094900,1118773296,1015,1016,1016,1015,3022
|
|
20241219,094800,1115703558,1016,1016,1017,1015,1684
|
|
20241219,094700,1113992789,1016,1018,1018,1016,1706
|
|
20241219,094600,1112257591,1017,1016,1018,1016,3462
|
|
20241219,094500,1108736683,1015,1012,1015,1012,3531
|
|
20241219,094400,1105155197,1012,1014,1014,1010,9745
|
|
20241219,094300,1095302175,1014,1015,1016,1012,3364
|
|
20241219,094200,1091886934,1016,1016,1016,1012,1576
|
|
20241219,094100,1090287691,1015,1008,1015,1008,13781
|
|
20241219,094000,1076371745,1007,1006,1013,1006,9359
|
|
20241219,093900,1066918249,1006,1009,1009,1006,1065
|
|
20241219,093800,1065844374,1009,1010,1010,1006,8371
|
|
20241219,093700,1057422270,1010,1009,1010,1009,4122
|
|
20241219,093600,1053263157,1009,1009,1009,1004,42164
|
|
20241219,093500,1010819304,1009,1011,1011,1008,5319
|
|
20241219,093400,1005451735,1011,1009,1011,1008,3169
|
|
20241219,093300,1002253370,1010,1008,1010,1008,341
|
|
20241219,093200,1001909495,1008,1009,1011,1008,5473
|
|
20241219,093100,996390083,1009,1009,1010,1009,9877
|
|
20241219,093000,986417990,1009,1010,1010,1008,16812
|
|
20241219,092900,969454940,1010,1012,1012,1009,6507
|
|
20241219,092800,962883072,1010,1010,1013,1010,750
|
|
20241219,092700,962124405,1010,1010,1011,1009,20956
|
|
20241219,092600,940961716,1010,1011,1011,1008,4664
|
|
20241219,092500,936254167,1011,1012,1012,1008,21755
|
|
20241219,092400,914292031,1013,1011,1013,1011,2579
|
|
20241219,092300,911681914,1013,1013,1013,1011,1761
|
|
20241219,092200,909899681,1013,1011,1013,1010,3925
|
|
20241219,092100,905926462,1014,1011,1014,1010,11973
|
|
20241219,092000,893791482,1011,1010,1014,1009,21394
|
|
20241219,091900,872182884,1010,1012,1012,1010,23773
|
|
20241219,091800,848161502,1012,1014,1015,1011,10317
|
|
20241219,091700,837714920,1013,1013,1015,1013,4064
|
|
20241219,091600,833592088,1014,1015,1015,1011,28857
|
|
20241219,091500,804384005,1015,1015,1016,1015,11755
|
|
20241219,091400,792449062,1011,1010,1013,1010,3572
|
|
20241219,091300,788835157,1010,1010,1015,1009,8280
|
|
20241219,091200,780468668,1010,1013,1016,1009,18958
|
|
20241219,091100,761317540,1013,1011,1017,1010,12072
|
|
20241219,091000,749118823,1019,1013,1019,1007,56651
|
|
20241219,090900,691837943,1012,1019,1019,1012,10844
|
|
20241219,090800,680861235,1019,1025,1025,1011,33880
|
|
20241219,090700,646504658,1017,1019,1026,1012,38235
|
|
20241219,090600,607617988,1019,1028,1028,1016,81611
|
|
20241219,090500,524286431,1027,1022,1027,1021,42572
|
|
20241219,090400,480683099,1020,1019,1024,1018,27085
|
|
20241219,090300,453064046,1019,1026,1026,1003,53131
|
|
20241219,090200,399067050,1026,1013,1028,1012,44019
|
|
20241219,090100,354208462,1013,1002,1013,999,128410
|
|
20241219,090000,225521301,1002,1017,1028,1000,222569
|