608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,190500,1911261156,1371,1371,1371,1371,22372
|
|
20241218,190400,1911261156,1371,1371,1371,1371,0
|
|
20241218,190300,1911261156,1371,1371,1371,1371,0
|
|
20241218,190200,1911261156,1371,1371,1371,1371,0
|
|
20241218,190100,1911261156,1371,1371,1371,1371,0
|
|
20241218,190000,1911261156,1371,1371,1371,1371,0
|
|
20241218,185900,1911261156,1371,1371,1371,1371,0
|
|
20241218,185800,1911261156,1371,1371,1371,1371,0
|
|
20241218,185700,1911261156,1371,1371,1371,1371,0
|
|
20241218,185600,1911261156,1371,1371,1371,1371,0
|
|
20241218,185500,1911261156,1371,1371,1371,1371,0
|
|
20241218,185400,1911261156,1371,1371,1371,1371,0
|
|
20241218,185300,1911261156,1371,1371,1371,1371,0
|
|
20241218,185200,1911261156,1371,1371,1371,1371,0
|
|
20241218,185100,1911261156,1371,1371,1371,1371,0
|
|
20241218,185000,1911261156,1371,1371,1371,1371,0
|
|
20241218,184900,1911261156,1371,1371,1371,1371,0
|
|
20241218,184800,1911261156,1371,1371,1371,1371,0
|
|
20241218,184700,1911261156,1371,1371,1371,1371,0
|
|
20241218,184600,1911261156,1371,1371,1371,1371,0
|
|
20241218,184500,1911261156,1371,1371,1371,1371,0
|
|
20241218,184400,1911261156,1371,1371,1371,1371,0
|
|
20241218,184300,1911261156,1371,1371,1371,1371,0
|
|
20241218,184200,1911261156,1371,1371,1371,1371,0
|
|
20241218,184100,1911261156,1371,1371,1371,1371,0
|
|
20241218,184000,1911261156,1371,1371,1371,1371,0
|
|
20241218,183900,1911261156,1371,1371,1371,1371,0
|
|
20241218,183800,1911261156,1371,1371,1371,1371,0
|
|
20241218,183700,1911261156,1371,1371,1371,1371,0
|
|
20241218,183600,1911261156,1371,1371,1371,1371,0
|
|
20241218,183500,1911261156,1371,1371,1371,1371,22372
|
|
20241218,183400,1911261156,1371,1371,1371,1371,0
|
|
20241218,183300,1911261156,1371,1371,1371,1371,0
|
|
20241218,183200,1911261156,1371,1371,1371,1371,0
|
|
20241218,183100,1911261156,1371,1371,1371,1371,0
|
|
20241218,183000,1911261156,1371,1371,1371,1371,0
|
|
20241218,182900,1911261156,1371,1371,1371,1371,0
|
|
20241218,182800,1911261156,1371,1371,1371,1371,0
|
|
20241218,182700,1911261156,1371,1371,1371,1371,0
|
|
20241218,182600,1911261156,1371,1371,1371,1371,0
|
|
20241218,182500,1911261156,1371,1371,1371,1371,0
|
|
20241218,182400,1911261156,1371,1371,1371,1371,0
|
|
20241218,182300,1911261156,1371,1371,1371,1371,0
|
|
20241218,182200,1911261156,1371,1371,1371,1371,0
|
|
20241218,182100,1911261156,1371,1371,1371,1371,0
|
|
20241218,182000,1911261156,1371,1371,1371,1371,0
|
|
20241218,181900,1911261156,1371,1371,1371,1371,0
|
|
20241218,181800,1911261156,1371,1371,1371,1371,0
|
|
20241218,181700,1911261156,1371,1371,1371,1371,0
|
|
20241218,181600,1911261156,1371,1371,1371,1371,0
|
|
20241218,181500,1911261156,1371,1371,1371,1371,0
|
|
20241218,181400,1911261156,1371,1371,1371,1371,0
|
|
20241218,181300,1911261156,1371,1371,1371,1371,0
|
|
20241218,181200,1911261156,1371,1371,1371,1371,0
|
|
20241218,181100,1911261156,1371,1371,1371,1371,0
|
|
20241218,181000,1911261156,1371,1371,1371,1371,0
|
|
20241218,180900,1911261156,1371,1371,1371,1371,0
|
|
20241218,180800,1911261156,1371,1371,1371,1371,0
|
|
20241218,180700,1911261156,1371,1371,1371,1371,0
|
|
20241218,180600,1911261156,1371,1371,1371,1371,0
|
|
20241218,180500,1911261156,1371,1371,1371,1371,22372
|
|
20241218,180400,1911261156,1371,1371,1371,1371,0
|
|
20241218,180300,1911261156,1371,1371,1371,1371,0
|
|
20241218,180200,1911261156,1371,1371,1371,1371,0
|
|
20241218,180100,1911261156,1371,1371,1371,1371,0
|
|
20241218,180000,1911261156,1371,1371,1371,1371,0
|
|
20241218,175900,1911261156,1371,1371,1371,1371,0
|
|
20241218,175800,1911261156,1371,1371,1371,1371,0
|
|
20241218,175700,1911261156,1371,1371,1371,1371,0
|
|
20241218,175600,1911261156,1371,1371,1371,1371,0
|
|
20241218,175500,1911261156,1371,1371,1371,1371,0
|
|
20241218,175400,1911261156,1371,1371,1371,1371,0
|
|
20241218,175300,1911261156,1371,1371,1371,1371,0
|
|
20241218,175200,1911261156,1371,1371,1371,1371,0
|
|
20241218,175100,1911261156,1371,1371,1371,1371,0
|
|
20241218,175000,1911261156,1371,1371,1371,1371,0
|
|
20241218,174900,1911261156,1371,1371,1371,1371,0
|
|
20241218,174800,1911261156,1371,1371,1371,1371,0
|
|
20241218,174700,1911261156,1371,1371,1371,1371,0
|
|
20241218,174600,1911261156,1371,1371,1371,1371,0
|
|
20241218,174500,1911261156,1371,1371,1371,1371,0
|
|
20241218,174400,1911261156,1371,1371,1371,1371,0
|
|
20241218,174300,1911261156,1371,1371,1371,1371,0
|
|
20241218,174200,1911261156,1371,1371,1371,1371,0
|
|
20241218,174100,1911261156,1371,1371,1371,1371,0
|
|
20241218,174000,1911261156,1371,1371,1371,1371,0
|
|
20241218,173900,1911261156,1371,1371,1371,1371,0
|
|
20241218,173800,1911261156,1371,1371,1371,1371,0
|
|
20241218,173700,1911261156,1371,1371,1371,1371,0
|
|
20241218,173600,1911261156,1371,1371,1371,1371,0
|
|
20241218,173500,1911261156,1371,1371,1371,1371,22372
|
|
20241218,173400,1911261156,1371,1371,1371,1371,0
|
|
20241218,173300,1911261156,1371,1371,1371,1371,0
|
|
20241218,173200,1911261156,1371,1371,1371,1371,0
|
|
20241218,173100,1911261156,1371,1371,1371,1371,0
|
|
20241218,173000,1911261156,1371,1371,1371,1371,0
|
|
20241218,172900,1911261156,1371,1371,1371,1371,0
|
|
20241218,172800,1911261156,1371,1371,1371,1371,0
|
|
20241218,172700,1911261156,1371,1371,1371,1371,0
|
|
20241218,172600,1911261156,1371,1371,1371,1371,0
|
|
20241218,172500,1911261156,1371,1371,1371,1371,0
|
|
20241218,172400,1911261156,1371,1371,1371,1371,0
|
|
20241218,172300,1911261156,1371,1371,1371,1371,0
|
|
20241218,172200,1911261156,1371,1371,1371,1371,0
|
|
20241218,172100,1911261156,1371,1371,1371,1371,0
|
|
20241218,172000,1911261156,1371,1371,1371,1371,0
|
|
20241218,171900,1911261156,1371,1371,1371,1371,0
|
|
20241218,171800,1911261156,1371,1371,1371,1371,0
|
|
20241218,171700,1911261156,1371,1371,1371,1371,0
|
|
20241218,171600,1911261156,1371,1371,1371,1371,0
|
|
20241218,171500,1911261156,1371,1371,1371,1371,0
|
|
20241218,171400,1911261156,1371,1371,1371,1371,0
|
|
20241218,171300,1911261156,1371,1371,1371,1371,0
|
|
20241218,171200,1911261156,1371,1371,1371,1371,0
|
|
20241218,171100,1911261156,1371,1371,1371,1371,0
|
|
20241218,171000,1911261156,1371,1371,1371,1371,0
|
|
20241218,170900,1911261156,1371,1371,1371,1371,0
|
|
20241218,170800,1911261156,1371,1371,1371,1371,0
|
|
20241218,170700,1911261156,1371,1371,1371,1371,0
|
|
20241218,170600,1911261156,1371,1371,1371,1371,0
|
|
20241218,170500,1911261156,1371,1371,1371,1371,22372
|
|
20241218,170400,1911261156,1371,1371,1371,1371,0
|
|
20241218,170300,1911261156,1371,1371,1371,1371,0
|
|
20241218,170200,1911261156,1371,1371,1371,1371,0
|
|
20241218,170100,1911261156,1371,1371,1371,1371,0
|
|
20241218,170000,1911261156,1371,1371,1371,1371,0
|
|
20241218,165900,1911261156,1371,1371,1371,1371,0
|
|
20241218,165800,1911261156,1371,1371,1371,1371,0
|
|
20241218,165700,1911261156,1371,1371,1371,1371,0
|
|
20241218,165600,1911261156,1371,1371,1371,1371,0
|
|
20241218,165500,1911261156,1371,1371,1371,1371,0
|
|
20241218,165400,1911261156,1371,1371,1371,1371,0
|
|
20241218,165300,1911261156,1371,1371,1371,1371,0
|
|
20241218,165200,1911261156,1371,1371,1371,1371,0
|
|
20241218,165100,1911261156,1371,1371,1371,1371,0
|
|
20241218,165000,1911261156,1371,1371,1371,1371,0
|
|
20241218,164900,1911261156,1371,1371,1371,1371,0
|
|
20241218,164800,1911261156,1371,1371,1371,1371,0
|
|
20241218,164700,1911261156,1371,1371,1371,1371,0
|
|
20241218,164600,1911261156,1371,1371,1371,1371,0
|
|
20241218,164500,1911261156,1371,1371,1371,1371,0
|
|
20241218,164400,1911261156,1371,1371,1371,1371,0
|
|
20241218,164300,1911261156,1371,1371,1371,1371,0
|
|
20241218,164200,1911261156,1371,1371,1371,1371,0
|
|
20241218,164100,1911261156,1371,1371,1371,1371,0
|
|
20241218,164000,1911261156,1371,1371,1371,1371,0
|
|
20241218,163900,1911261156,1371,1371,1371,1371,0
|
|
20241218,163800,1911261156,1371,1371,1371,1371,0
|
|
20241218,163700,1911261156,1371,1371,1371,1371,0
|
|
20241218,163600,1911261156,1371,1371,1371,1371,0
|
|
20241218,163500,1911261156,1371,1371,1371,1371,22372
|
|
20241218,163400,1911261156,1371,1371,1371,1371,0
|
|
20241218,163300,1911261156,1371,1371,1371,1371,0
|
|
20241218,163200,1911261156,1371,1371,1371,1371,0
|
|
20241218,163100,1911261156,1371,1371,1371,1371,0
|
|
20241218,163000,1911261156,1371,1371,1371,1371,0
|
|
20241218,162900,1911261156,1371,1371,1371,1371,0
|
|
20241218,162800,1911261156,1371,1371,1371,1371,0
|
|
20241218,162700,1911261156,1371,1371,1371,1371,0
|
|
20241218,162600,1911261156,1371,1371,1371,1371,0
|
|
20241218,162500,1911261156,1371,1371,1371,1371,0
|
|
20241218,162400,1911261156,1371,1371,1371,1371,0
|
|
20241218,162300,1911261156,1371,1371,1371,1371,0
|
|
20241218,162200,1911261156,1371,1371,1371,1371,0
|
|
20241218,162100,1911261156,1371,1371,1371,1371,0
|
|
20241218,162000,1911261156,1371,1371,1371,1371,0
|
|
20241218,161900,1911261156,1371,1371,1371,1371,0
|
|
20241218,161800,1911261156,1371,1371,1371,1371,0
|
|
20241218,161700,1911261156,1371,1371,1371,1371,0
|
|
20241218,161600,1911261156,1371,1371,1371,1371,0
|
|
20241218,161500,1911261156,1371,1371,1371,1371,0
|
|
20241218,161400,1911261156,1371,1371,1371,1371,0
|
|
20241218,161300,1911261156,1371,1371,1371,1371,0
|
|
20241218,161200,1911261156,1371,1371,1371,1371,0
|
|
20241218,161100,1911261156,1371,1371,1371,1371,0
|
|
20241218,161000,1911261156,1371,1371,1371,1371,0
|
|
20241218,160900,1911261156,1371,1371,1371,1371,0
|
|
20241218,160800,1911261156,1371,1371,1371,1371,0
|
|
20241218,160700,1911261156,1371,1371,1371,1371,0
|
|
20241218,160600,1911261156,1371,1371,1371,1371,0
|
|
20241218,160500,1911261156,1371,1371,1371,1371,22372
|
|
20241218,160400,1911261156,1371,1371,1371,1371,0
|
|
20241218,160300,1911261156,1371,1371,1371,1371,0
|
|
20241218,160200,1911261156,1371,1371,1371,1371,0
|
|
20241218,160100,1911261156,1371,1371,1371,1371,0
|
|
20241218,160000,1911261156,1371,1371,1371,1371,0
|
|
20241218,155900,1911261156,1371,1371,1371,1371,0
|
|
20241218,155800,1911261156,1371,1371,1371,1371,0
|
|
20241218,155700,1911261156,1371,1371,1371,1371,0
|
|
20241218,155600,1911261156,1371,1371,1371,1371,0
|
|
20241218,155500,1911261156,1371,1371,1371,1371,0
|
|
20241218,155400,1911261156,1371,1371,1371,1371,0
|
|
20241218,155300,1911261156,1371,1371,1371,1371,0
|
|
20241218,155200,1911261156,1371,1371,1371,1371,0
|
|
20241218,155100,1911261156,1371,1371,1371,1371,0
|
|
20241218,155000,1911261156,1371,1371,1371,1371,0
|
|
20241218,154900,1911261156,1371,1371,1371,1371,0
|
|
20241218,154800,1911261156,1371,1371,1371,1371,0
|
|
20241218,154700,1911261156,1371,1371,1371,1371,0
|
|
20241218,154600,1911261156,1371,1371,1371,1371,0
|
|
20241218,154500,1911261156,1371,1371,1371,1371,0
|
|
20241218,154400,1911261156,1371,1371,1371,1371,0
|
|
20241218,154300,1911261156,1371,1371,1371,1371,0
|
|
20241218,154200,1911261156,1371,1371,1371,1371,0
|
|
20241218,154100,1911261156,1371,1371,1371,1371,0
|
|
20241218,154000,1911261156,1371,1371,1371,1371,0
|
|
20241218,153900,1911261156,1371,1371,1371,1371,0
|
|
20241218,153800,1911261156,1371,1371,1371,1371,0
|
|
20241218,153700,1911261156,1371,1371,1371,1371,0
|
|
20241218,153600,1911261156,1371,1371,1371,1371,0
|
|
20241218,153500,1911261156,1371,1371,1371,1371,22372
|
|
20241218,153400,1911261156,1371,1371,1371,1371,0
|
|
20241218,153300,1911261156,1371,1371,1371,1371,0
|
|
20241218,153200,1911261156,1371,1371,1371,1371,0
|
|
20241218,153100,1911261156,1371,1371,1371,1371,0
|
|
20241218,153000,1911261156,1371,1371,1371,1371,22372
|
|
20241218,152900,1880589144,1371,1371,1371,1371,0
|
|
20241218,152800,1880589144,1371,1371,1371,1371,0
|
|
20241218,152700,1880589144,1371,1371,1371,1371,0
|
|
20241218,152600,1880589144,1371,1371,1371,1371,0
|
|
20241218,152500,1880589144,1371,1371,1371,1371,0
|
|
20241218,152400,1880589144,1371,1371,1371,1371,0
|
|
20241218,152300,1880589144,1371,1371,1371,1371,0
|
|
20241218,152200,1880589144,1371,1371,1371,1371,0
|
|
20241218,152100,1880589144,1371,1371,1371,1371,0
|
|
20241218,152000,1880589144,1371,1371,1371,1371,0
|
|
20241218,151900,1880589144,1371,1374,1375,1371,20023
|
|
20241218,151800,1853110646,1374,1376,1376,1373,15134
|
|
20241218,151700,1832318871,1375,1378,1378,1374,11926
|
|
20241218,151600,1815912169,1378,1376,1378,1376,9797
|
|
20241218,151500,1802428270,1376,1377,1379,1376,12990
|
|
20241218,151400,1784550376,1378,1380,1380,1376,16692
|
|
20241218,151300,1761528329,1380,1379,1380,1378,14015
|
|
20241218,151200,1742203433,1379,1377,1379,1375,3892
|
|
20241218,151100,1736844948,1377,1376,1377,1375,7431
|
|
20241218,151000,1726623484,1376,1377,1378,1376,6909
|
|
20241218,150900,1717108280,1377,1375,1378,1375,12925
|
|
20241218,150800,1699314212,1376,1377,1378,1373,34235
|
|
20241218,150700,1652225443,1377,1372,1377,1372,8265
|
|
20241218,150600,1640866720,1372,1376,1376,1372,28479
|
|
20241218,150500,1601743573,1375,1369,1380,1366,56093
|
|
20241218,150400,1524616562,1369,1362,1369,1362,15105
|
|
20241218,150300,1503989516,1362,1363,1363,1362,5039
|
|
20241218,150200,1497125030,1363,1362,1363,1361,2627
|
|
20241218,150100,1493547145,1362,1361,1362,1360,3757
|
|
20241218,150000,1488434330,1361,1361,1361,1360,4860
|
|
20241218,145900,1481824055,1361,1362,1362,1361,5174
|
|
20241218,145800,1474782102,1362,1361,1362,1361,398
|
|
20241218,145700,1474240225,1361,1364,1365,1361,14485
|
|
20241218,145600,1454505636,1363,1364,1365,1362,1923
|
|
20241218,145500,1451882868,1364,1363,1364,1360,3814
|
|
20241218,145400,1446686946,1363,1362,1363,1362,1200
|
|
20241218,145300,1445051452,1364,1366,1366,1359,2187
|
|
20241218,145200,1442076776,1366,1360,1366,1359,5620
|
|
20241218,145100,1434416524,1359,1358,1359,1358,762
|
|
20241218,145000,1433381008,1359,1360,1360,1359,758
|
|
20241218,144900,1432350345,1360,1358,1360,1357,1517
|
|
20241218,144800,1430291522,1358,1366,1366,1355,5922
|
|
20241218,144700,1422241512,1366,1365,1368,1363,5277
|
|
20241218,144600,1415033057,1365,1361,1368,1359,11796
|
|
20241218,144500,1398950858,1361,1360,1361,1360,1942
|
|
20241218,144400,1396308867,1361,1360,1361,1358,3270
|
|
20241218,144300,1391863815,1360,1360,1361,1359,1110
|
|
20241218,144200,1390354529,1360,1359,1361,1356,6231
|
|
20241218,144100,1381891239,1359,1361,1362,1358,6284
|
|
20241218,144000,1373346888,1362,1359,1363,1358,14166
|
|
20241218,143900,1354083348,1359,1353,1359,1353,4602
|
|
20241218,143800,1347842170,1354,1352,1354,1350,1490
|
|
20241218,143700,1345827701,1352,1353,1353,1351,701
|
|
20241218,143600,1344880227,1352,1346,1353,1345,4255
|
|
20241218,143500,1339139131,1346,1348,1348,1345,715
|
|
20241218,143400,1338177285,1348,1349,1349,1345,844
|
|
20241218,143300,1337039299,1349,1348,1350,1348,263
|
|
20241218,143200,1336684599,1348,1348,1348,1347,1130
|
|
20241218,143100,1335161985,1348,1347,1348,1346,7403
|
|
20241218,143000,1325189744,1347,1346,1347,1346,756
|
|
20241218,142900,1324172109,1342,1346,1346,1342,953
|
|
20241218,142800,1322890903,1345,1346,1347,1345,35
|
|
20241218,142700,1322843824,1347,1347,1347,1346,6
|
|
20241218,142600,1322835744,1347,1346,1347,1342,6493
|
|
20241218,142500,1314109627,1346,1347,1347,1346,1028
|
|
20241218,142400,1312725919,1347,1348,1348,1346,325
|
|
20241218,142300,1312288196,1347,1348,1348,1345,2027
|
|
20241218,142200,1309561664,1348,1348,1348,1346,847
|
|
20241218,142100,1308421482,1348,1347,1348,1346,858
|
|
20241218,142000,1307266425,1347,1348,1348,1347,1684
|
|
20241218,141900,1304998064,1348,1347,1348,1346,121
|
|
20241218,141800,1304835074,1347,1346,1347,1346,1697
|
|
20241218,141700,1302549422,1346,1347,1347,1346,200
|
|
20241218,141600,1302280208,1347,1348,1348,1345,1190
|
|
20241218,141500,1300679375,1346,1347,1348,1346,2036
|
|
20241218,141400,1297938819,1348,1350,1350,1347,4250
|
|
20241218,141300,1292212679,1350,1349,1350,1349,865
|
|
20241218,141200,1291045315,1350,1348,1350,1348,445
|
|
20241218,141100,1290445234,1348,1348,1348,1348,308
|
|
20241218,141000,1290030050,1348,1349,1349,1348,1477
|
|
20241218,140900,1288039044,1349,1348,1349,1348,501
|
|
20241218,140800,1287363694,1348,1349,1349,1348,209
|
|
20241218,140700,1287081854,1349,1349,1349,1349,9
|
|
20241218,140600,1287069713,1349,1347,1349,1346,814
|
|
20241218,140500,1285973863,1347,1346,1347,1346,551
|
|
20241218,140400,1285232215,1346,1347,1347,1346,2732
|
|
20241218,140300,1281553990,1348,1348,1348,1347,1757
|
|
20241218,140200,1279185565,1348,1348,1350,1347,3037
|
|
20241218,140100,1275092226,1348,1347,1349,1347,2444
|
|
20241218,140000,1271797891,1348,1347,1348,1347,848
|
|
20241218,135900,1270655577,1348,1347,1348,1347,1059
|
|
20241218,135800,1269229094,1347,1347,1347,1346,168
|
|
20241218,135700,1269002801,1347,1349,1349,1342,1451
|
|
20241218,135600,1267050010,1347,1344,1349,1344,3240
|
|
20241218,135500,1262685885,1344,1342,1344,1340,1486
|
|
20241218,135400,1260694014,1342,1343,1343,1342,16
|
|
20241218,135300,1260672534,1343,1342,1343,1341,403
|
|
20241218,135200,1260131783,1343,1342,1343,1342,212
|
|
20241218,135100,1259847269,1343,1343,1343,1343,6
|
|
20241218,135000,1259839211,1343,1340,1343,1340,166
|
|
20241218,134900,1259616585,1340,1340,1340,1339,252
|
|
20241218,134800,1259278916,1340,1339,1340,1339,632
|
|
20241218,134700,1258432088,1340,1339,1340,1339,765
|
|
20241218,134600,1257407743,1339,1339,1339,1339,246
|
|
20241218,134500,1257078349,1340,1340,1340,1340,69
|
|
20241218,134400,1256985889,1340,1340,1340,1340,1504
|
|
20241218,134300,1254970529,1340,1339,1340,1339,300
|
|
20241218,134200,1254568790,1340,1340,1340,1340,0
|
|
20241218,134100,1254568790,1340,1340,1340,1340,3000
|
|
20241218,134000,1250548790,1342,1342,1342,1342,4010
|
|
20241218,133900,1245167370,1342,1342,1342,1342,0
|
|
20241218,133800,1245167370,1342,1336,1342,1335,3705
|
|
20241218,133700,1240217395,1337,1338,1340,1337,916
|
|
20241218,133600,1238992492,1342,1342,1342,1342,0
|
|
20241218,133500,1238992492,1342,1342,1342,1342,21
|
|
20241218,133400,1238964310,1342,1342,1342,1337,493
|
|
20241218,133300,1238304854,1337,1340,1342,1337,1690
|
|
20241218,133200,1236041163,1342,1341,1342,1340,332
|
|
20241218,133100,1235595658,1341,1340,1342,1339,504
|
|
20241218,133000,1234920638,1340,1343,1343,1340,1221
|
|
20241218,132900,1233283995,1342,1343,1344,1342,598
|
|
20241218,132800,1232481213,1344,1343,1345,1343,2125
|
|
20241218,132700,1229625709,1344,1343,1344,1343,1014
|
|
20241218,132600,1228262906,1341,1344,1344,1341,1804
|
|
20241218,132500,1225841135,1345,1345,1345,1345,1
|
|
20241218,132400,1225839790,1345,1347,1347,1345,1279
|
|
20241218,132300,1224119531,1347,1347,1347,1347,2
|
|
20241218,132200,1224116837,1347,1347,1347,1347,99
|
|
20241218,132100,1223983484,1347,1346,1347,1344,52
|
|
20241218,132000,1223913591,1344,1350,1350,1332,5302
|
|
20241218,131900,1216835873,1351,1350,1351,1350,2
|
|
20241218,131800,1216833172,1353,1346,1353,1345,2001
|
|
20241218,131700,1214141808,1347,1347,1347,1347,467
|
|
20241218,131600,1213512759,1354,1354,1354,1347,12
|
|
20241218,131500,1213496554,1355,1351,1358,1351,6792
|
|
20241218,131400,1204286040,1351,1349,1351,1348,576
|
|
20241218,131300,1203508734,1350,1347,1350,1347,3
|
|
20241218,131200,1203504687,1351,1351,1351,1351,6
|
|
20241218,131100,1203496581,1351,1353,1353,1344,494
|
|
20241218,131000,1202831396,1354,1356,1356,1354,147
|
|
20241218,130900,1202632356,1360,1343,1360,1343,1001
|
|
20241218,130800,1201282218,1343,1339,1343,1339,1404
|
|
20241218,130700,1199400740,1340,1339,1340,1339,894
|
|
20241218,130600,1198203313,1339,1339,1339,1339,11
|
|
20241218,130500,1198188584,1339,1339,1339,1339,55
|
|
20241218,130400,1198114939,1339,1338,1339,1338,86
|
|
20241218,130300,1197999838,1338,1334,1338,1334,363
|
|
20241218,130200,1197514353,1338,1337,1338,1333,3761
|
|
20241218,130100,1192496195,1336,1336,1337,1335,531
|
|
20241218,130000,1191786819,1336,1335,1336,1335,510
|
|
20241218,125900,1191105959,1336,1336,1336,1336,70
|
|
20241218,125800,1191012439,1336,1336,1338,1336,505
|
|
20241218,125700,1190337703,1338,1338,1338,1336,372
|
|
20241218,125600,1189840690,1338,1338,1338,1335,418
|
|
20241218,125500,1189282537,1338,1338,1338,1337,558
|
|
20241218,125400,1188536453,1338,1340,1340,1334,65
|
|
20241218,125300,1188449425,1334,1343,1343,1333,6025
|
|
20241218,125200,1180394097,1341,1345,1345,1341,1006
|
|
20241218,125100,1179043860,1345,1345,1345,1345,174
|
|
20241218,125000,1178809830,1345,1344,1346,1344,90
|
|
20241218,124900,1178688851,1346,1341,1346,1340,547
|
|
20241218,124800,1177955797,1342,1341,1342,1341,1646
|
|
20241218,124700,1175748506,1342,1343,1343,1341,1654
|
|
20241218,124600,1173527875,1350,1348,1350,1343,3276
|
|
20241218,124500,1169113248,1348,1350,1350,1344,64
|
|
20241218,124400,1169027043,1344,1347,1352,1344,10220
|
|
20241218,124300,1155271783,1352,1351,1352,1346,13196
|
|
20241218,124200,1137495539,1351,1351,1351,1347,56
|
|
20241218,124100,1137419927,1351,1351,1351,1351,21
|
|
20241218,124000,1137391556,1351,1347,1351,1347,873
|
|
20241218,123900,1136215609,1352,1352,1352,1352,1
|
|
20241218,123800,1136214257,1353,1353,1353,1347,2508
|
|
20241218,123700,1132827017,1353,1353,1353,1353,6
|
|
20241218,123600,1132818899,1352,1352,1352,1352,157
|
|
20241218,123500,1132606635,1352,1350,1352,1347,51
|
|
20241218,123400,1132537813,1351,1351,1351,1351,9
|
|
20241218,123300,1132525654,1351,1352,1352,1347,310
|
|
20241218,123200,1132107961,1352,1352,1352,1352,14
|
|
20241218,123100,1132089033,1352,1347,1352,1346,2346
|
|
20241218,123000,1128930717,1346,1346,1346,1346,0
|
|
20241218,122900,1128930717,1346,1351,1351,1346,4213
|
|
20241218,122800,1123259021,1351,1359,1359,1351,764
|
|
20241218,122700,1122226727,1360,1360,1360,1360,0
|
|
20241218,122600,1122226727,1360,1360,1360,1360,0
|
|
20241218,122500,1122226727,1360,1360,1360,1360,4
|
|
20241218,122400,1122221287,1358,1356,1358,1351,92
|
|
20241218,122300,1122096455,1356,1357,1357,1356,2
|
|
20241218,122200,1122093742,1357,1350,1357,1350,6293
|
|
20241218,122100,1113594078,1349,1349,1350,1349,387
|
|
20241218,122000,1113071879,1349,1350,1350,1349,260
|
|
20241218,121900,1112721129,1350,1347,1350,1346,2334
|
|
20241218,121800,1109578759,1350,1352,1354,1347,8799
|
|
20241218,121700,1097719440,1353,1354,1354,1353,51
|
|
20241218,121600,1097650436,1357,1357,1357,1357,0
|
|
20241218,121500,1097650436,1357,1358,1358,1357,4
|
|
20241218,121400,1097645007,1358,1354,1358,1353,897
|
|
20241218,121300,1096431279,1358,1358,1358,1346,9254
|
|
20241218,121200,1083970449,1352,1365,1365,1352,27481
|
|
20241218,121100,1046776890,1366,1368,1369,1365,2477
|
|
20241218,121000,1043390618,1368,1368,1368,1368,0
|
|
20241218,120900,1043390618,1368,1367,1368,1365,585
|
|
20241218,120800,1042590596,1367,1365,1368,1365,10
|
|
20241218,120700,1042576941,1366,1368,1368,1366,6
|
|
20241218,120600,1042568743,1368,1368,1368,1368,921
|
|
20241218,120500,1041308815,1368,1365,1368,1365,23
|
|
20241218,120400,1041277402,1369,1364,1369,1364,375
|
|
20241218,120300,1040765322,1369,1369,1369,1366,2449
|
|
20241218,120200,1037419732,1369,1368,1369,1368,404
|
|
20241218,120100,1036866756,1369,1366,1369,1366,3486
|
|
20241218,120000,1032099467,1366,1365,1366,1365,123
|
|
20241218,115900,1031931562,1365,1365,1365,1365,316
|
|
20241218,115800,1031500222,1365,1361,1365,1360,1620
|
|
20241218,115700,1029295765,1361,1365,1365,1361,1661
|
|
20241218,115600,1027035056,1365,1365,1366,1365,2781
|
|
20241218,115500,1023238888,1365,1364,1365,1364,25
|
|
20241218,115400,1023204764,1364,1360,1364,1360,583
|
|
20241218,115300,1022411880,1360,1360,1360,1360,1064
|
|
20241218,115200,1020964840,1360,1360,1360,1357,652
|
|
20241218,115100,1020079275,1363,1363,1363,1363,86
|
|
20241218,115000,1019962057,1363,1360,1363,1360,865
|
|
20241218,114900,1018785648,1363,1360,1363,1353,21628
|
|
20241218,114800,989509443,1360,1353,1360,1353,2513
|
|
20241218,114700,986106531,1353,1362,1362,1349,7468
|
|
20241218,114600,975981845,1362,1364,1369,1362,4979
|
|
20241218,114500,969192697,1370,1369,1370,1369,2546
|
|
20241218,114400,965707215,1369,1368,1369,1368,1955
|
|
20241218,114300,963031879,1368,1368,1368,1358,6992
|
|
20241218,114200,953513795,1368,1357,1375,1357,36984
|
|
20241218,114100,903065286,1357,1355,1357,1355,4309
|
|
20241218,114000,897223706,1355,1355,1355,1355,2000
|
|
20241218,113900,894513706,1355,1354,1355,1354,1702
|
|
20241218,113800,892208692,1354,1352,1354,1350,7913
|
|
20241218,113700,881516379,1351,1352,1352,1351,811
|
|
20241218,113600,880420597,1352,1351,1352,1350,5292
|
|
20241218,113500,873274395,1350,1352,1352,1350,2789
|
|
20241218,113400,869508153,1352,1350,1352,1349,17959
|
|
20241218,113300,845239072,1350,1348,1350,1348,2696
|
|
20241218,113200,841602746,1348,1348,1349,1347,2033
|
|
20241218,113100,838862335,1349,1350,1350,1348,698
|
|
20241218,113000,837921410,1349,1348,1349,1348,2547
|
|
20241218,112900,834486014,1348,1345,1348,1345,2929
|
|
20241218,112800,830539621,1347,1347,1347,1345,184
|
|
20241218,112700,830292063,1347,1347,1347,1345,644
|
|
20241218,112600,829425433,1347,1347,1348,1347,2037
|
|
20241218,112500,826681562,1348,1346,1348,1346,260
|
|
20241218,112400,826331402,1348,1348,1348,1346,888
|
|
20241218,112300,825135772,1347,1346,1348,1346,945
|
|
20241218,112200,823862811,1348,1347,1348,1346,1910
|
|
20241218,112100,821289131,1347,1347,1347,1347,1
|
|
20241218,112000,821287784,1343,1348,1348,1343,147
|
|
20241218,111900,821090066,1347,1344,1348,1344,1200
|
|
20241218,111800,819473968,1346,1345,1347,1344,5434
|
|
20241218,111700,812162010,1345,1343,1345,1343,866
|
|
20241218,111600,810998120,1343,1343,1343,1340,893
|
|
20241218,111500,809799925,1343,1341,1343,1341,220
|
|
20241218,111400,809504665,1343,1343,1343,1341,1038
|
|
20241218,111300,808111795,1343,1342,1343,1342,832
|
|
20241218,111200,806994663,1341,1338,1341,1338,2511
|
|
20241218,111100,803628571,1338,1340,1340,1338,544
|
|
20241218,111000,802899613,1340,1340,1340,1340,738
|
|
20241218,110900,801910693,1340,1340,1340,1340,101
|
|
20241218,110800,801775353,1340,1340,1340,1340,42
|
|
20241218,110700,801719073,1340,1338,1341,1338,5920
|
|
20241218,110600,793797615,1337,1337,1338,1337,1092
|
|
20241218,110500,792336529,1338,1337,1338,1333,5565
|
|
20241218,110400,784898171,1338,1338,1338,1337,690
|
|
20241218,110300,783975151,1338,1338,1338,1336,166
|
|
20241218,110200,783753243,1338,1338,1338,1335,152
|
|
20241218,110100,783550023,1338,1337,1338,1335,1301
|
|
20241218,110000,781811147,1337,1337,1338,1337,806
|
|
20241218,105900,780733490,1337,1336,1338,1336,4866
|
|
20241218,105800,774231441,1336,1336,1336,1335,1555
|
|
20241218,105700,772154211,1336,1336,1336,1336,278
|
|
20241218,105600,771782803,1336,1334,1336,1332,2710
|
|
20241218,105500,768169703,1334,1331,1334,1331,1526
|
|
20241218,105400,766135967,1333,1333,1333,1332,1101
|
|
20241218,105300,764668602,1333,1330,1333,1330,74
|
|
20241218,105200,764570023,1333,1334,1334,1330,336
|
|
20241218,105100,764122204,1334,1334,1334,1334,49
|
|
20241218,105000,764056838,1334,1334,1335,1334,1236
|
|
20241218,104900,762407906,1334,1334,1334,1334,35
|
|
20241218,104800,762361216,1334,1331,1335,1329,3343
|
|
20241218,104700,757912977,1331,1331,1331,1328,3352
|
|
20241218,104600,753458169,1331,1330,1331,1330,266
|
|
20241218,104500,753104327,1330,1330,1330,1328,992
|
|
20241218,104400,751785897,1330,1330,1330,1330,7
|
|
20241218,104300,751776587,1331,1331,1331,1330,378
|
|
20241218,104200,751273669,1331,1331,1331,1329,86
|
|
20241218,104100,751159316,1331,1328,1331,1328,754
|
|
20241218,104000,750157780,1331,1331,1331,1327,9947
|
|
20241218,103900,736950583,1331,1329,1331,1328,150
|
|
20241218,103800,736751182,1331,1330,1332,1328,4903
|
|
20241218,103700,730233380,1332,1331,1334,1329,4904
|
|
20241218,103600,723709790,1332,1332,1334,1332,1073
|
|
20241218,103500,722279554,1334,1334,1334,1334,70
|
|
20241218,103400,722186174,1334,1335,1335,1330,6637
|
|
20241218,103300,713348453,1335,1335,1336,1335,1032
|
|
20241218,103200,711970711,1336,1336,1336,1335,165
|
|
20241218,103100,711750279,1336,1336,1336,1335,1835
|
|
20241218,103000,709300350,1335,1335,1335,1335,725
|
|
20241218,102900,708332475,1335,1334,1335,1334,1222
|
|
20241218,102800,706702276,1334,1334,1334,1334,8
|
|
20241218,102700,706691604,1335,1334,1335,1334,2140
|
|
20241218,102600,703836836,1334,1334,1334,1333,1554
|
|
20241218,102500,701764040,1334,1336,1337,1334,3787
|
|
20241218,102400,696708358,1338,1336,1338,1336,1182
|
|
20241218,102300,695127204,1337,1338,1338,1337,4672
|
|
20241218,102200,688880689,1338,1337,1338,1337,301
|
|
20241218,102100,688478251,1337,1337,1337,1337,20
|
|
20241218,102000,688451511,1337,1337,1337,1334,10
|
|
20241218,101900,688438165,1334,1338,1338,1334,1506
|
|
20241218,101800,686428177,1339,1339,1339,1338,3
|
|
20241218,101700,686424161,1336,1339,1339,1336,948
|
|
20241218,101600,685156133,1339,1339,1339,1336,385
|
|
20241218,101500,684640630,1336,1337,1337,1336,2692
|
|
20241218,101400,681044030,1337,1339,1339,1337,402
|
|
20241218,101300,680506550,1339,1339,1340,1337,1794
|
|
20241218,101200,678104712,1339,1340,1340,1339,179
|
|
20241218,101100,677865022,1340,1337,1340,1337,800
|
|
20241218,101000,676795314,1340,1338,1340,1337,3477
|
|
20241218,100900,672146192,1338,1340,1340,1337,665
|
|
20241218,100800,671256950,1340,1339,1340,1339,1248
|
|
20241218,100700,669585846,1339,1339,1339,1337,449
|
|
20241218,100600,668984925,1339,1336,1339,1336,2156
|
|
20241218,100500,666103920,1339,1339,1339,1339,65
|
|
20241218,100400,666016885,1339,1336,1339,1335,1144
|
|
20241218,100300,664486681,1337,1338,1338,1337,474
|
|
20241218,100200,663852474,1337,1338,1338,1334,573
|
|
20241218,100100,663087853,1339,1338,1339,1338,2291
|
|
20241218,100000,660022465,1332,1338,1339,1332,2980
|
|
20241218,095900,656047348,1338,1338,1339,1333,3347
|
|
20241218,095800,651582878,1338,1335,1339,1333,3015
|
|
20241218,095700,647560932,1339,1340,1340,1335,5103
|
|
20241218,095600,640742916,1340,1335,1340,1335,5705
|
|
20241218,095500,633109562,1333,1335,1338,1331,3724
|
|
20241218,095400,628136567,1335,1335,1335,1330,7728
|
|
20241218,095300,617828241,1335,1329,1336,1329,7176
|
|
20241218,095200,608271379,1327,1325,1329,1325,1021
|
|
20241218,095100,606915722,1330,1329,1330,1325,10004
|
|
20241218,095000,593641748,1329,1329,1330,1326,3130
|
|
20241218,094900,589485172,1327,1329,1330,1327,2719
|
|
20241218,094800,585874164,1331,1326,1331,1325,4037
|
|
20241218,094700,580513769,1325,1331,1335,1325,26953
|
|
20241218,094600,544735870,1337,1337,1337,1330,12247
|
|
20241218,094500,528433633,1337,1337,1337,1336,202
|
|
20241218,094400,528163722,1337,1333,1337,1330,5579
|
|
20241218,094300,520733222,1333,1334,1334,1330,3836
|
|
20241218,094200,515630507,1334,1334,1334,1330,6153
|
|
20241218,094100,507442923,1334,1329,1336,1329,13242
|
|
20241218,094000,489801860,1329,1334,1334,1329,14204
|
|
20241218,093900,470886282,1334,1337,1338,1334,8013
|
|
20241218,093800,460177533,1337,1334,1338,1331,13604
|
|
20241218,093700,442056004,1333,1340,1343,1333,17207
|
|
20241218,093600,419057517,1343,1345,1345,1338,9580
|
|
20241218,093500,406217120,1345,1348,1348,1341,10978
|
|
20241218,093400,391447236,1348,1353,1354,1347,19446
|
|
20241218,093300,365190181,1354,1357,1357,1353,2255
|
|
20241218,093200,362137851,1357,1357,1357,1354,1136
|
|
20241218,093100,360599055,1357,1355,1357,1352,4526
|
|
20241218,093000,354466660,1355,1357,1357,1350,10402
|
|
20241218,092900,340400093,1356,1360,1360,1356,6941
|
|
20241218,092800,330983937,1355,1364,1364,1355,6652
|
|
20241218,092700,321949296,1365,1364,1366,1358,34898
|
|
20241218,092600,274461915,1364,1366,1369,1364,4156
|
|
20241218,092500,268789957,1366,1368,1369,1364,4646
|
|
20241218,092400,262443340,1370,1371,1374,1370,7515
|
|
20241218,092300,252136602,1372,1368,1372,1368,168
|
|
20241218,092200,251906557,1368,1367,1371,1367,1832
|
|
20241218,092100,249400820,1364,1369,1369,1360,10885
|
|
20241218,092000,234571158,1368,1369,1370,1368,1804
|
|
20241218,091900,232100051,1369,1379,1379,1369,4668
|
|
20241218,091800,225691930,1380,1380,1381,1375,2466
|
|
20241218,091700,222288974,1380,1377,1382,1374,19696
|
|
20241218,091600,195154821,1375,1374,1378,1374,2388
|
|
20241218,091500,191869780,1374,1371,1374,1371,2377
|
|
20241218,091400,188608670,1372,1365,1372,1363,6243
|
|
20241218,091300,180086072,1372,1367,1372,1365,5931
|
|
20241218,091200,171973504,1367,1367,1367,1366,1888
|
|
20241218,091100,169394309,1367,1367,1371,1366,2335
|
|
20241218,091000,166200646,1367,1371,1371,1367,7966
|
|
20241218,090900,155290623,1371,1376,1376,1366,3023
|
|
20241218,090800,151145249,1376,1378,1379,1373,4128
|
|
20241218,090700,145462620,1377,1366,1377,1363,10806
|
|
20241218,090600,130641754,1368,1366,1368,1363,12001
|
|
20241218,090500,114257896,1367,1363,1368,1363,4517
|
|
20241218,090400,108097142,1361,1366,1366,1361,2624
|
|
20241218,090300,104523294,1366,1361,1369,1357,9438
|
|
20241218,090200,91672206,1371,1355,1371,1353,21893
|
|
20241218,090100,61825332,1353,1353,1356,1351,9321
|
|
20241218,090000,49211036,1352,1360,1360,1352,36240
|