603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,190000,561924861,1618,1618,1618,1618,5069
|
|
20241218,185900,561924861,1618,1618,1618,1618,0
|
|
20241218,185800,561924861,1618,1618,1618,1618,0
|
|
20241218,185700,561924861,1618,1618,1618,1618,0
|
|
20241218,185600,561924861,1618,1618,1618,1618,0
|
|
20241218,185500,561924861,1618,1618,1618,1618,0
|
|
20241218,185400,561924861,1618,1618,1618,1618,0
|
|
20241218,185300,561924861,1618,1618,1618,1618,0
|
|
20241218,185200,561924861,1618,1618,1618,1618,0
|
|
20241218,185100,561924861,1618,1618,1618,1618,0
|
|
20241218,185000,561924861,1618,1618,1618,1618,0
|
|
20241218,184900,561924861,1618,1618,1618,1618,0
|
|
20241218,184800,561924861,1618,1618,1618,1618,0
|
|
20241218,184700,561924861,1618,1618,1618,1618,0
|
|
20241218,184600,561924861,1618,1618,1618,1618,0
|
|
20241218,184500,561924861,1618,1618,1618,1618,0
|
|
20241218,184400,561924861,1618,1618,1618,1618,0
|
|
20241218,184300,561924861,1618,1618,1618,1618,0
|
|
20241218,184200,561924861,1618,1618,1618,1618,0
|
|
20241218,184100,561924861,1618,1618,1618,1618,0
|
|
20241218,184000,561924861,1618,1618,1618,1618,0
|
|
20241218,183900,561924861,1618,1618,1618,1618,0
|
|
20241218,183800,561924861,1618,1618,1618,1618,0
|
|
20241218,183700,561924861,1618,1618,1618,1618,0
|
|
20241218,183600,561924861,1618,1618,1618,1618,0
|
|
20241218,183500,561924861,1618,1618,1618,1618,0
|
|
20241218,183400,561924861,1618,1618,1618,1618,0
|
|
20241218,183300,561924861,1618,1618,1618,1618,0
|
|
20241218,183200,561924861,1618,1618,1618,1618,0
|
|
20241218,183100,561924861,1618,1618,1618,1618,0
|
|
20241218,183000,561924861,1618,1618,1618,1618,5069
|
|
20241218,182900,561924861,1618,1618,1618,1618,0
|
|
20241218,182800,561924861,1618,1618,1618,1618,0
|
|
20241218,182700,561924861,1618,1618,1618,1618,0
|
|
20241218,182600,561924861,1618,1618,1618,1618,0
|
|
20241218,182500,561924861,1618,1618,1618,1618,0
|
|
20241218,182400,561924861,1618,1618,1618,1618,0
|
|
20241218,182300,561924861,1618,1618,1618,1618,0
|
|
20241218,182200,561924861,1618,1618,1618,1618,0
|
|
20241218,182100,561924861,1618,1618,1618,1618,0
|
|
20241218,182000,561924861,1618,1618,1618,1618,0
|
|
20241218,181900,561924861,1618,1618,1618,1618,0
|
|
20241218,181800,561924861,1618,1618,1618,1618,0
|
|
20241218,181700,561924861,1618,1618,1618,1618,0
|
|
20241218,181600,561924861,1618,1618,1618,1618,0
|
|
20241218,181500,561924861,1618,1618,1618,1618,0
|
|
20241218,181400,561924861,1618,1618,1618,1618,0
|
|
20241218,181300,561924861,1618,1618,1618,1618,0
|
|
20241218,181200,561924861,1618,1618,1618,1618,0
|
|
20241218,181100,561924861,1618,1618,1618,1618,0
|
|
20241218,181000,561924861,1618,1618,1618,1618,0
|
|
20241218,180900,561924861,1618,1618,1618,1618,0
|
|
20241218,180800,561924861,1618,1618,1618,1618,0
|
|
20241218,180700,561924861,1618,1618,1618,1618,0
|
|
20241218,180600,561924861,1618,1618,1618,1618,0
|
|
20241218,180500,561924861,1618,1618,1618,1618,0
|
|
20241218,180400,561924861,1618,1618,1618,1618,0
|
|
20241218,180300,561924861,1618,1618,1618,1618,0
|
|
20241218,180200,561924861,1618,1618,1618,1618,0
|
|
20241218,180100,561924861,1618,1618,1618,1618,0
|
|
20241218,180000,561924861,1618,1618,1618,1618,5069
|
|
20241218,175900,561924861,1618,1618,1618,1618,0
|
|
20241218,175800,561924861,1618,1618,1618,1618,0
|
|
20241218,175700,561924861,1618,1618,1618,1618,0
|
|
20241218,175600,561924861,1618,1618,1618,1618,0
|
|
20241218,175500,561924861,1618,1618,1618,1618,0
|
|
20241218,175400,561924861,1618,1618,1618,1618,0
|
|
20241218,175300,561924861,1618,1618,1618,1618,0
|
|
20241218,175200,561924861,1618,1618,1618,1618,0
|
|
20241218,175100,561924861,1618,1618,1618,1618,0
|
|
20241218,175000,561924861,1618,1618,1618,1618,0
|
|
20241218,174900,561924861,1618,1618,1618,1618,0
|
|
20241218,174800,561924861,1618,1618,1618,1618,0
|
|
20241218,174700,561924861,1618,1618,1618,1618,0
|
|
20241218,174600,561924861,1618,1618,1618,1618,0
|
|
20241218,174500,561924861,1618,1618,1618,1618,0
|
|
20241218,174400,561924861,1618,1618,1618,1618,0
|
|
20241218,174300,561924861,1618,1618,1618,1618,0
|
|
20241218,174200,561924861,1618,1618,1618,1618,0
|
|
20241218,174100,561924861,1618,1618,1618,1618,0
|
|
20241218,174000,561924861,1618,1618,1618,1618,0
|
|
20241218,173900,561924861,1618,1618,1618,1618,0
|
|
20241218,173800,561924861,1618,1618,1618,1618,0
|
|
20241218,173700,561924861,1618,1618,1618,1618,0
|
|
20241218,173600,561924861,1618,1618,1618,1618,0
|
|
20241218,173500,561924861,1618,1618,1618,1618,0
|
|
20241218,173400,561924861,1618,1618,1618,1618,0
|
|
20241218,173300,561924861,1618,1618,1618,1618,0
|
|
20241218,173200,561924861,1618,1618,1618,1618,0
|
|
20241218,173100,561924861,1618,1618,1618,1618,0
|
|
20241218,173000,561924861,1618,1618,1618,1618,5069
|
|
20241218,172900,561924861,1618,1618,1618,1618,0
|
|
20241218,172800,561924861,1618,1618,1618,1618,0
|
|
20241218,172700,561924861,1618,1618,1618,1618,0
|
|
20241218,172600,561924861,1618,1618,1618,1618,0
|
|
20241218,172500,561924861,1618,1618,1618,1618,0
|
|
20241218,172400,561924861,1618,1618,1618,1618,0
|
|
20241218,172300,561924861,1618,1618,1618,1618,0
|
|
20241218,172200,561924861,1618,1618,1618,1618,0
|
|
20241218,172100,561924861,1618,1618,1618,1618,0
|
|
20241218,172000,561924861,1618,1618,1618,1618,0
|
|
20241218,171900,561924861,1618,1618,1618,1618,0
|
|
20241218,171800,561924861,1618,1618,1618,1618,0
|
|
20241218,171700,561924861,1618,1618,1618,1618,0
|
|
20241218,171600,561924861,1618,1618,1618,1618,0
|
|
20241218,171500,561924861,1618,1618,1618,1618,0
|
|
20241218,171400,561924861,1618,1618,1618,1618,0
|
|
20241218,171300,561924861,1618,1618,1618,1618,0
|
|
20241218,171200,561924861,1618,1618,1618,1618,0
|
|
20241218,171100,561924861,1618,1618,1618,1618,0
|
|
20241218,171000,561924861,1618,1618,1618,1618,0
|
|
20241218,170900,561924861,1618,1618,1618,1618,0
|
|
20241218,170800,561924861,1618,1618,1618,1618,0
|
|
20241218,170700,561924861,1618,1618,1618,1618,0
|
|
20241218,170600,561924861,1618,1618,1618,1618,0
|
|
20241218,170500,561924861,1618,1618,1618,1618,0
|
|
20241218,170400,561924861,1618,1618,1618,1618,0
|
|
20241218,170300,561924861,1618,1618,1618,1618,0
|
|
20241218,170200,561924861,1618,1618,1618,1618,0
|
|
20241218,170100,561924861,1618,1618,1618,1618,0
|
|
20241218,170000,561924861,1618,1618,1618,1618,5069
|
|
20241218,165900,561924861,1618,1618,1618,1618,0
|
|
20241218,165800,561924861,1618,1618,1618,1618,0
|
|
20241218,165700,561924861,1618,1618,1618,1618,0
|
|
20241218,165600,561924861,1618,1618,1618,1618,0
|
|
20241218,165500,561924861,1618,1618,1618,1618,0
|
|
20241218,165400,561924861,1618,1618,1618,1618,0
|
|
20241218,165300,561924861,1618,1618,1618,1618,0
|
|
20241218,165200,561924861,1618,1618,1618,1618,0
|
|
20241218,165100,561924861,1618,1618,1618,1618,0
|
|
20241218,165000,561924861,1618,1618,1618,1618,0
|
|
20241218,164900,561924861,1618,1618,1618,1618,0
|
|
20241218,164800,561924861,1618,1618,1618,1618,0
|
|
20241218,164700,561924861,1618,1618,1618,1618,0
|
|
20241218,164600,561924861,1618,1618,1618,1618,0
|
|
20241218,164500,561924861,1618,1618,1618,1618,0
|
|
20241218,164400,561924861,1618,1618,1618,1618,0
|
|
20241218,164300,561924861,1618,1618,1618,1618,0
|
|
20241218,164200,561924861,1618,1618,1618,1618,0
|
|
20241218,164100,561924861,1618,1618,1618,1618,0
|
|
20241218,164000,561924861,1618,1618,1618,1618,0
|
|
20241218,163900,561924861,1618,1618,1618,1618,0
|
|
20241218,163800,561924861,1618,1618,1618,1618,0
|
|
20241218,163700,561924861,1618,1618,1618,1618,0
|
|
20241218,163600,561924861,1618,1618,1618,1618,0
|
|
20241218,163500,561924861,1618,1618,1618,1618,0
|
|
20241218,163400,561924861,1618,1618,1618,1618,0
|
|
20241218,163300,561924861,1618,1618,1618,1618,0
|
|
20241218,163200,561924861,1618,1618,1618,1618,0
|
|
20241218,163100,561924861,1618,1618,1618,1618,0
|
|
20241218,163000,561924861,1618,1618,1618,1618,5069
|
|
20241218,162900,561924861,1618,1618,1618,1618,0
|
|
20241218,162800,561924861,1618,1618,1618,1618,0
|
|
20241218,162700,561924861,1618,1618,1618,1618,0
|
|
20241218,162600,561924861,1618,1618,1618,1618,0
|
|
20241218,162500,561924861,1618,1618,1618,1618,0
|
|
20241218,162400,561924861,1618,1618,1618,1618,0
|
|
20241218,162300,561924861,1618,1618,1618,1618,0
|
|
20241218,162200,561924861,1618,1618,1618,1618,0
|
|
20241218,162100,561924861,1618,1618,1618,1618,0
|
|
20241218,162000,561924861,1618,1618,1618,1618,0
|
|
20241218,161900,561924861,1618,1618,1618,1618,0
|
|
20241218,161800,561924861,1618,1618,1618,1618,0
|
|
20241218,161700,561924861,1618,1618,1618,1618,0
|
|
20241218,161600,561924861,1618,1618,1618,1618,0
|
|
20241218,161500,561924861,1618,1618,1618,1618,0
|
|
20241218,161400,561924861,1618,1618,1618,1618,0
|
|
20241218,161300,561924861,1618,1618,1618,1618,0
|
|
20241218,161200,561924861,1618,1618,1618,1618,0
|
|
20241218,161100,561924861,1618,1618,1618,1618,0
|
|
20241218,161000,561924861,1618,1618,1618,1618,0
|
|
20241218,160900,561924861,1618,1618,1618,1618,0
|
|
20241218,160800,561924861,1618,1618,1618,1618,0
|
|
20241218,160700,561924861,1618,1618,1618,1618,0
|
|
20241218,160600,561924861,1618,1618,1618,1618,0
|
|
20241218,160500,561924861,1618,1618,1618,1618,0
|
|
20241218,160400,561924861,1618,1618,1618,1618,0
|
|
20241218,160300,561924861,1618,1618,1618,1618,0
|
|
20241218,160200,561924861,1618,1618,1618,1618,0
|
|
20241218,160100,561924861,1618,1618,1618,1618,0
|
|
20241218,160000,561924861,1618,1618,1618,1618,5069
|
|
20241218,155900,561924861,1618,1618,1618,1618,0
|
|
20241218,155800,561924861,1618,1618,1618,1618,0
|
|
20241218,155700,561924861,1618,1618,1618,1618,0
|
|
20241218,155600,561924861,1618,1618,1618,1618,0
|
|
20241218,155500,561924861,1618,1618,1618,1618,0
|
|
20241218,155400,561924861,1618,1618,1618,1618,0
|
|
20241218,155300,561924861,1618,1618,1618,1618,0
|
|
20241218,155200,561924861,1618,1618,1618,1618,0
|
|
20241218,155100,561924861,1618,1618,1618,1618,0
|
|
20241218,155000,561924861,1618,1618,1618,1618,0
|
|
20241218,154900,561924861,1618,1618,1618,1618,0
|
|
20241218,154800,561924861,1618,1618,1618,1618,0
|
|
20241218,154700,561924861,1618,1618,1618,1618,0
|
|
20241218,154600,561924861,1618,1618,1618,1618,0
|
|
20241218,154500,561924861,1618,1618,1618,1618,0
|
|
20241218,154400,561924861,1618,1618,1618,1618,0
|
|
20241218,154300,561924861,1618,1618,1618,1618,0
|
|
20241218,154200,561924861,1618,1618,1618,1618,0
|
|
20241218,154100,561924861,1618,1618,1618,1618,0
|
|
20241218,154000,561924861,1618,1618,1618,1618,0
|
|
20241218,153900,561924861,1618,1618,1618,1618,0
|
|
20241218,153800,561924861,1618,1618,1618,1618,0
|
|
20241218,153700,561924861,1618,1618,1618,1618,0
|
|
20241218,153600,561924861,1618,1618,1618,1618,0
|
|
20241218,153500,561924861,1618,1618,1618,1618,0
|
|
20241218,153400,561924861,1618,1618,1618,1618,0
|
|
20241218,153300,561924861,1618,1618,1618,1618,0
|
|
20241218,153200,561924861,1618,1618,1618,1618,0
|
|
20241218,153100,561924861,1618,1618,1618,1618,0
|
|
20241218,153000,561924861,1618,1618,1618,1618,10138
|
|
20241218,152900,553723219,1620,1620,1620,1620,0
|
|
20241218,152800,553723219,1620,1620,1620,1620,0
|
|
20241218,152700,553723219,1620,1620,1620,1620,0
|
|
20241218,152600,553723219,1620,1620,1620,1620,0
|
|
20241218,152500,553723219,1620,1620,1620,1620,0
|
|
20241218,152400,553723219,1620,1620,1620,1620,0
|
|
20241218,152300,553723219,1620,1620,1620,1620,0
|
|
20241218,152200,553723219,1620,1620,1620,1620,0
|
|
20241218,152100,553723219,1620,1620,1620,1620,0
|
|
20241218,152000,553723219,1620,1620,1620,1620,0
|
|
20241218,151900,553723219,1620,1620,1620,1620,4526
|
|
20241218,151800,546391099,1620,1620,1620,1620,1234
|
|
20241218,151700,544392019,1620,1621,1621,1620,555
|
|
20241218,151600,543492914,1621,1621,1621,1621,0
|
|
20241218,151500,543492914,1621,1621,1621,1621,907
|
|
20241218,151400,542022667,1621,1621,1621,1621,0
|
|
20241218,151300,542022667,1621,1622,1622,1621,561
|
|
20241218,151200,541113179,1621,1621,1621,1621,993
|
|
20241218,151100,539503526,1621,1621,1621,1621,0
|
|
20241218,151000,539503526,1621,1621,1621,1621,50
|
|
20241218,150900,539422476,1621,1621,1621,1621,0
|
|
20241218,150800,539422476,1621,1621,1621,1621,0
|
|
20241218,150700,539422476,1621,1621,1621,1621,44
|
|
20241218,150600,539351152,1618,1618,1618,1618,45
|
|
20241218,150500,539278342,1618,1619,1619,1618,613
|
|
20241218,150400,538286287,1618,1621,1621,1618,884
|
|
20241218,150300,536855026,1623,1623,1623,1623,0
|
|
20241218,150200,536855026,1623,1623,1623,1623,0
|
|
20241218,150100,536855026,1623,1621,1623,1621,13
|
|
20241218,150000,536833929,1624,1624,1624,1624,0
|
|
20241218,145900,536833929,1624,1624,1624,1624,0
|
|
20241218,145800,536833929,1624,1624,1624,1624,0
|
|
20241218,145700,536833929,1624,1623,1624,1623,210
|
|
20241218,145600,536493087,1624,1624,1624,1624,0
|
|
20241218,145500,536493087,1624,1623,1624,1623,579
|
|
20241218,145400,535552991,1624,1624,1624,1624,0
|
|
20241218,145300,535552991,1624,1624,1624,1624,0
|
|
20241218,145200,535552991,1624,1624,1624,1624,0
|
|
20241218,145100,535552991,1624,1624,1624,1624,0
|
|
20241218,145000,535552991,1624,1621,1624,1621,15
|
|
20241218,144900,535528640,1623,1623,1623,1623,0
|
|
20241218,144800,535528640,1623,1623,1623,1623,0
|
|
20241218,144700,535528640,1623,1623,1623,1623,1
|
|
20241218,144600,535527017,1617,1617,1617,1617,0
|
|
20241218,144500,535527017,1617,1617,1617,1617,0
|
|
20241218,144400,535527017,1617,1617,1617,1617,0
|
|
20241218,144300,535527017,1617,1621,1625,1617,1130
|
|
20241218,144200,533698471,1626,1626,1626,1626,0
|
|
20241218,144100,533698471,1626,1626,1626,1626,0
|
|
20241218,144000,533698471,1626,1626,1626,1626,0
|
|
20241218,143900,533698471,1626,1621,1626,1621,992
|
|
20241218,143800,532090379,1626,1622,1626,1622,71
|
|
20241218,143700,531975169,1626,1620,1626,1620,125
|
|
20241218,143600,531772362,1617,1618,1618,1617,2593
|
|
20241218,143500,527577181,1618,1618,1618,1618,2000
|
|
20241218,143400,524341181,1618,1618,1618,1618,0
|
|
20241218,143300,524341181,1618,1618,1618,1618,0
|
|
20241218,143200,524341181,1618,1618,1618,1618,0
|
|
20241218,143100,524341181,1618,1618,1618,1618,0
|
|
20241218,143000,524341181,1618,1618,1618,1617,2059
|
|
20241218,142900,521011277,1619,1618,1619,1618,600
|
|
20241218,142800,520040177,1619,1619,1619,1619,100
|
|
20241218,142700,519878277,1619,1619,1619,1619,9
|
|
20241218,142600,519863706,1619,1619,1619,1619,20
|
|
20241218,142500,519831326,1621,1621,1621,1621,14
|
|
20241218,142400,519808632,1621,1621,1621,1621,500
|
|
20241218,142300,518998132,1620,1620,1620,1620,251
|
|
20241218,142200,518591512,1617,1617,1617,1617,30
|
|
20241218,142100,518543002,1616,1618,1618,1616,6000
|
|
20241218,142000,508846612,1616,1618,1618,1616,5000
|
|
20241218,141900,500762822,1618,1618,1618,1618,984
|
|
20241218,141800,499170710,1618,1618,1618,1618,10
|
|
20241218,141700,499154530,1618,1618,1618,1618,621
|
|
20241218,141600,498149752,1618,1618,1618,1618,2871
|
|
20241218,141500,493504474,1618,1620,1620,1618,2168
|
|
20241218,141400,489996647,1618,1620,1620,1618,1163
|
|
20241218,141300,488113575,1622,1622,1622,1622,0
|
|
20241218,141200,488113575,1622,1622,1622,1622,0
|
|
20241218,141100,488113575,1622,1622,1622,1622,0
|
|
20241218,141000,488113575,1622,1622,1622,1622,0
|
|
20241218,140900,488113575,1622,1622,1622,1622,90
|
|
20241218,140800,487967595,1623,1623,1623,1623,30
|
|
20241218,140700,487918905,1623,1623,1623,1623,0
|
|
20241218,140600,487918905,1623,1623,1623,1623,26
|
|
20241218,140500,487876707,1620,1620,1620,1620,1000
|
|
20241218,140400,486256707,1620,1620,1620,1620,4
|
|
20241218,140300,486250227,1620,1620,1620,1620,0
|
|
20241218,140200,486250227,1620,1621,1621,1620,1108
|
|
20241218,140100,484454267,1622,1622,1622,1622,5
|
|
20241218,140000,484446157,1622,1622,1622,1622,10
|
|
20241218,135900,484429937,1622,1623,1623,1622,1291
|
|
20241218,135800,482335224,1623,1623,1623,1623,496
|
|
20241218,135700,481530216,1623,1624,1624,1623,20
|
|
20241218,135600,481497740,1624,1624,1624,1624,2466
|
|
20241218,135500,477492956,1624,1622,1624,1622,1724
|
|
20241218,135400,474696560,1625,1622,1625,1622,1901
|
|
20241218,135300,471610436,1620,1622,1622,1620,1244
|
|
20241218,135200,469593912,1622,1622,1622,1622,0
|
|
20241218,135100,469593912,1622,1622,1622,1622,0
|
|
20241218,135000,469593912,1622,1622,1622,1622,50
|
|
20241218,134900,469512812,1622,1622,1622,1622,1
|
|
20241218,134800,469511190,1622,1622,1622,1622,262
|
|
20241218,134700,469086226,1622,1622,1622,1622,0
|
|
20241218,134600,469086226,1622,1622,1622,1622,0
|
|
20241218,134500,469086226,1622,1622,1622,1622,0
|
|
20241218,134400,469086226,1622,1622,1622,1622,163
|
|
20241218,134300,468821840,1617,1617,1617,1617,0
|
|
20241218,134200,468821840,1617,1617,1617,1617,0
|
|
20241218,134100,468821840,1617,1617,1617,1617,0
|
|
20241218,134000,468821840,1617,1617,1617,1617,0
|
|
20241218,133900,468821840,1617,1617,1617,1617,0
|
|
20241218,133800,468821840,1617,1617,1617,1617,0
|
|
20241218,133700,468821840,1617,1617,1617,1617,0
|
|
20241218,133600,468821840,1617,1617,1617,1617,0
|
|
20241218,133500,468821840,1617,1620,1620,1617,2
|
|
20241218,133400,468818603,1622,1622,1622,1622,5
|
|
20241218,133300,468810493,1621,1621,1621,1621,639
|
|
20241218,133200,467774674,1621,1616,1621,1616,573
|
|
20241218,133100,466846660,1616,1618,1618,1616,79
|
|
20241218,133000,466718934,1618,1619,1619,1616,270
|
|
20241218,132900,466282324,1619,1619,1619,1619,201
|
|
20241218,132800,465956905,1615,1618,1618,1615,3509
|
|
20241218,132700,460287413,1618,1618,1618,1618,1000
|
|
20241218,132600,458669413,1618,1622,1622,1618,201
|
|
20241218,132500,458343395,1622,1622,1622,1622,0
|
|
20241218,132400,458343395,1622,1622,1622,1622,0
|
|
20241218,132300,458343395,1622,1622,1622,1622,30
|
|
20241218,132200,458294735,1622,1622,1622,1622,0
|
|
20241218,132100,458294735,1622,1618,1622,1617,1808
|
|
20241218,132000,455370983,1619,1622,1622,1619,41
|
|
20241218,131900,455304514,1620,1620,1620,1620,2735
|
|
20241218,131800,450873814,1620,1620,1620,1620,265
|
|
20241218,131700,450444514,1619,1619,1619,1619,0
|
|
20241218,131600,450444514,1619,1619,1619,1619,0
|
|
20241218,131500,450444514,1619,1619,1619,1619,150
|
|
20241218,131400,450201664,1620,1620,1620,1620,7
|
|
20241218,131300,450190324,1618,1618,1618,1618,0
|
|
20241218,131200,450190324,1618,1618,1618,1618,0
|
|
20241218,131100,450190324,1618,1618,1618,1618,0
|
|
20241218,131000,450190324,1618,1618,1618,1618,0
|
|
20241218,130900,450190324,1618,1618,1618,1618,0
|
|
20241218,130800,450190324,1618,1620,1620,1618,51
|
|
20241218,130700,450107706,1619,1619,1619,1619,26
|
|
20241218,130600,450065612,1619,1619,1619,1619,99
|
|
20241218,130500,449905331,1620,1620,1620,1620,0
|
|
20241218,130400,449905331,1620,1620,1620,1620,400
|
|
20241218,130300,449257331,1619,1619,1619,1619,0
|
|
20241218,130200,449257331,1619,1619,1619,1619,0
|
|
20241218,130100,449257331,1619,1619,1619,1619,57
|
|
20241218,130000,449165048,1619,1619,1619,1619,100
|
|
20241218,125900,449003148,1619,1618,1619,1618,377
|
|
20241218,125800,448392831,1618,1617,1618,1616,931
|
|
20241218,125700,446887703,1616,1616,1616,1616,0
|
|
20241218,125600,446887703,1616,1618,1618,1616,1114
|
|
20241218,125500,445086933,1618,1618,1619,1618,739
|
|
20241218,125400,443891131,1618,1618,1618,1618,400
|
|
20241218,125300,443243931,1618,1618,1618,1618,0
|
|
20241218,125200,443243931,1618,1618,1618,1618,12
|
|
20241218,125100,443224515,1618,1618,1618,1618,1050
|
|
20241218,125000,441525615,1619,1619,1619,1619,3
|
|
20241218,124900,441520758,1619,1619,1619,1619,0
|
|
20241218,124800,441520758,1619,1619,1619,1619,0
|
|
20241218,124700,441520758,1619,1619,1619,1619,0
|
|
20241218,124600,441520758,1619,1619,1619,1619,0
|
|
20241218,124500,441520758,1619,1619,1619,1619,0
|
|
20241218,124400,441520758,1619,1619,1619,1619,5
|
|
20241218,124300,441512663,1619,1619,1619,1619,3
|
|
20241218,124200,441507806,1619,1619,1619,1619,1
|
|
20241218,124100,441506187,1617,1617,1617,1617,0
|
|
20241218,124000,441506187,1617,1617,1617,1617,0
|
|
20241218,123900,441506187,1617,1617,1617,1615,219
|
|
20241218,123800,441152079,1617,1617,1617,1617,0
|
|
20241218,123700,441152079,1617,1617,1617,1617,0
|
|
20241218,123600,441152079,1617,1617,1617,1617,1
|
|
20241218,123500,441150462,1615,1615,1615,1615,0
|
|
20241218,123400,441150462,1615,1615,1615,1615,0
|
|
20241218,123300,441150462,1615,1615,1615,1615,0
|
|
20241218,123200,441150462,1615,1616,1616,1615,471
|
|
20241218,123100,440389494,1615,1615,1615,1615,0
|
|
20241218,123000,440389494,1615,1615,1615,1615,200
|
|
20241218,122900,440066494,1614,1618,1618,1614,4891
|
|
20241218,122800,432167518,1621,1621,1621,1621,1
|
|
20241218,122700,432165897,1616,1616,1616,1616,0
|
|
20241218,122600,432165897,1616,1616,1616,1616,0
|
|
20241218,122500,432165897,1616,1616,1616,1616,0
|
|
20241218,122400,432165897,1616,1616,1616,1616,1
|
|
20241218,122300,432164281,1616,1616,1616,1616,111
|
|
20241218,122200,431984905,1616,1616,1616,1616,3
|
|
20241218,122100,431980057,1614,1618,1618,1614,5639
|
|
20241218,122000,422871262,1616,1616,1616,1616,1666
|
|
20241218,121900,420179006,1616,1616,1616,1616,2
|
|
20241218,121800,420175774,1616,1619,1619,1616,3977
|
|
20241218,121700,413748936,1623,1622,1623,1617,2827
|
|
20241218,121600,409174260,1623,1623,1623,1623,500
|
|
20241218,121500,408362760,1627,1627,1627,1627,0
|
|
20241218,121400,408362760,1627,1627,1627,1627,0
|
|
20241218,121300,408362760,1627,1624,1627,1624,258
|
|
20241218,121200,407943114,1623,1623,1623,1623,20
|
|
20241218,121100,407910654,1621,1621,1621,1621,0
|
|
20241218,121000,407910654,1621,1621,1621,1621,954
|
|
20241218,120900,406364220,1621,1622,1622,1621,66
|
|
20241218,120800,406257233,1621,1621,1621,1621,0
|
|
20241218,120700,406257233,1621,1621,1621,1621,0
|
|
20241218,120600,406257233,1621,1621,1621,1621,0
|
|
20241218,120500,406257233,1621,1621,1621,1621,0
|
|
20241218,120400,406257233,1621,1624,1624,1621,106
|
|
20241218,120300,406085380,1625,1625,1625,1625,1
|
|
20241218,120200,406083755,1626,1626,1626,1626,0
|
|
20241218,120100,406083755,1626,1626,1626,1626,0
|
|
20241218,120000,406083755,1626,1626,1626,1626,0
|
|
20241218,115900,406083755,1626,1626,1626,1626,0
|
|
20241218,115800,406083755,1626,1626,1626,1626,1
|
|
20241218,115700,406082129,1627,1627,1627,1627,0
|
|
20241218,115600,406082129,1627,1627,1627,1627,0
|
|
20241218,115500,406082129,1627,1625,1627,1624,2005
|
|
20241218,115400,402824004,1625,1625,1625,1625,0
|
|
20241218,115300,402824004,1625,1625,1625,1625,2
|
|
20241218,115200,402820754,1623,1623,1623,1623,0
|
|
20241218,115100,402820754,1623,1623,1623,1623,43
|
|
20241218,115000,402750965,1623,1623,1623,1623,201
|
|
20241218,114900,402424742,1622,1623,1623,1622,521
|
|
20241218,114800,401579660,1627,1627,1627,1627,1
|
|
20241218,114700,401578033,1622,1622,1622,1622,0
|
|
20241218,114600,401578033,1622,1622,1622,1622,0
|
|
20241218,114500,401578033,1622,1622,1622,1622,0
|
|
20241218,114400,401578033,1622,1622,1622,1622,19626
|
|
20241218,114300,369744661,1622,1623,1623,1622,1555
|
|
20241218,114200,367222450,1622,1622,1622,1622,1
|
|
20241218,114100,367220828,1628,1628,1628,1628,0
|
|
20241218,114000,367220828,1628,1628,1628,1628,0
|
|
20241218,113900,367220828,1628,1628,1628,1628,0
|
|
20241218,113800,367220828,1628,1628,1628,1628,0
|
|
20241218,113700,367220828,1628,1628,1628,1628,10
|
|
20241218,113600,367204548,1623,1623,1623,1623,95
|
|
20241218,113500,367050363,1623,1623,1623,1623,504
|
|
20241218,113400,366232371,1624,1628,1628,1624,34
|
|
20241218,113300,366177151,1624,1624,1624,1624,1
|
|
20241218,113200,366175527,1628,1628,1628,1628,20
|
|
20241218,113100,366142967,1623,1624,1625,1623,70
|
|
20241218,113000,366029321,1625,1628,1628,1625,37
|
|
20241218,112900,365969184,1628,1628,1628,1628,0
|
|
20241218,112800,365969184,1628,1628,1628,1628,0
|
|
20241218,112700,365969184,1628,1628,1628,1628,0
|
|
20241218,112600,365969184,1628,1628,1629,1628,5042
|
|
20241218,112500,357756028,1628,1628,1628,1628,1245
|
|
20241218,112400,355729168,1628,1628,1628,1621,289
|
|
20241218,112300,355259789,1628,1624,1628,1619,381
|
|
20241218,112200,354641255,1620,1627,1627,1620,10
|
|
20241218,112100,354625030,1628,1627,1628,1627,251
|
|
20241218,112000,354216435,1628,1627,1628,1627,388
|
|
20241218,111900,353584773,1626,1626,1626,1626,1
|
|
20241218,111800,353583147,1626,1626,1626,1626,2
|
|
20241218,111700,353579895,1626,1624,1626,1624,461
|
|
20241218,111600,352830917,1624,1624,1624,1624,0
|
|
20241218,111500,352830917,1624,1624,1624,1624,0
|
|
20241218,111400,352830917,1624,1624,1624,1624,0
|
|
20241218,111300,352830917,1624,1624,1624,1624,0
|
|
20241218,111200,352830917,1624,1624,1624,1624,0
|
|
20241218,111100,352830917,1624,1624,1624,1624,78
|
|
20241218,111000,352704245,1623,1623,1623,1623,0
|
|
20241218,110900,352704245,1623,1623,1623,1623,0
|
|
20241218,110800,352704245,1623,1623,1623,1623,20
|
|
20241218,110700,352671785,1623,1623,1623,1623,0
|
|
20241218,110600,352671785,1623,1620,1623,1620,1256
|
|
20241218,110500,350634821,1615,1615,1615,1615,0
|
|
20241218,110400,350634821,1615,1615,1615,1615,0
|
|
20241218,110300,350634821,1615,1617,1617,1615,1225
|
|
20241218,110200,348655462,1615,1615,1615,1615,0
|
|
20241218,110100,348655462,1615,1615,1615,1615,0
|
|
20241218,110000,348655462,1615,1615,1615,1615,0
|
|
20241218,105900,348655462,1615,1618,1618,1615,1500
|
|
20241218,105800,346231550,1623,1623,1623,1623,73
|
|
20241218,105700,346113071,1626,1626,1626,1626,0
|
|
20241218,105600,346113071,1626,1626,1626,1626,0
|
|
20241218,105500,346113071,1626,1626,1626,1626,2
|
|
20241218,105400,346109819,1617,1618,1618,1617,70
|
|
20241218,105300,345996627,1617,1617,1617,1617,1
|
|
20241218,105200,345995010,1616,1618,1618,1616,946
|
|
20241218,105100,344465717,1629,1629,1629,1629,0
|
|
20241218,105000,344465717,1629,1629,1629,1629,30
|
|
20241218,104900,344416847,1618,1629,1629,1618,516
|
|
20241218,104800,343581534,1620,1620,1620,1620,200
|
|
20241218,104700,343257534,1629,1629,1629,1629,0
|
|
20241218,104600,343257534,1629,1629,1629,1629,0
|
|
20241218,104500,343257534,1629,1629,1629,1629,4
|
|
20241218,104400,343251018,1629,1619,1629,1619,21
|
|
20241218,104300,343216954,1621,1617,1621,1617,64205
|
|
20241218,104200,239270779,1617,1617,1617,1617,0
|
|
20241218,104100,239270779,1617,1619,1619,1617,149
|
|
20241218,104000,239029785,1619,1619,1619,1619,0
|
|
20241218,103900,239029785,1619,1616,1619,1616,586
|
|
20241218,103800,238081060,1615,1615,1615,1615,0
|
|
20241218,103700,238081060,1615,1615,1615,1615,0
|
|
20241218,103600,238081060,1615,1616,1619,1615,39
|
|
20241218,103500,238018069,1615,1616,1616,1615,244
|
|
20241218,103400,237623865,1615,1616,1616,1615,47
|
|
20241218,103300,237547932,1616,1616,1616,1616,0
|
|
20241218,103200,237547932,1616,1616,1616,1616,4
|
|
20241218,103100,237541468,1615,1617,1617,1615,107
|
|
20241218,103000,237368462,1617,1617,1617,1617,23
|
|
20241218,102900,237331271,1617,1616,1617,1616,22
|
|
20241218,102800,237295699,1613,1617,1617,1613,1948
|
|
20241218,102700,234151972,1618,1618,1618,1618,1
|
|
20241218,102600,234150354,1620,1620,1620,1620,0
|
|
20241218,102500,234150354,1620,1620,1620,1620,5
|
|
20241218,102400,234142254,1621,1621,1621,1621,0
|
|
20241218,102300,234142254,1621,1618,1621,1618,1801
|
|
20241218,102200,231222836,1617,1618,1618,1617,2
|
|
20241218,102100,231219601,1623,1616,1623,1616,1205
|
|
20241218,102000,229270921,1616,1616,1616,1616,1
|
|
20241218,101900,229269305,1620,1621,1621,1615,5044
|
|
20241218,101800,221116685,1630,1630,1630,1630,30
|
|
20241218,101700,221067785,1621,1621,1621,1621,0
|
|
20241218,101600,221067785,1621,1621,1621,1619,524
|
|
20241218,101500,220219378,1619,1623,1623,1619,35
|
|
20241218,101400,220162657,1625,1625,1625,1625,2500
|
|
20241218,101300,216100157,1625,1630,1630,1625,202
|
|
20241218,101200,215770902,1625,1625,1625,1625,4
|
|
20241218,101100,215764402,1625,1630,1630,1625,1500
|
|
20241218,101000,213326402,1630,1627,1630,1627,177
|
|
20241218,100900,213037985,1623,1623,1623,1623,0
|
|
20241218,100800,213037985,1623,1627,1627,1623,35
|
|
20241218,100700,212981109,1626,1626,1626,1626,666
|
|
20241218,100600,211898193,1626,1626,1626,1626,1
|
|
20241218,100500,211896567,1621,1624,1625,1621,1207
|
|
20241218,100400,209939306,1618,1618,1618,1618,4
|
|
20241218,100300,209932834,1624,1624,1624,1624,3
|
|
20241218,100200,209927962,1617,1617,1617,1617,580
|
|
20241218,100100,208990102,1625,1618,1625,1618,1287
|
|
20241218,100000,206907729,1625,1623,1625,1623,1822
|
|
20241218,095900,203950179,1623,1623,1623,1623,634
|
|
20241218,095800,202921197,1623,1618,1623,1618,12
|
|
20241218,095700,202901728,1617,1617,1617,1617,3
|
|
20241218,095600,202896877,1615,1616,1616,1615,3
|
|
20241218,095500,202892031,1616,1623,1623,1615,11
|
|
20241218,095400,202874251,1615,1623,1623,1615,1650
|
|
20241218,095300,200200442,1622,1622,1622,1622,3000
|
|
20241218,095200,195334442,1621,1615,1623,1615,4770
|
|
20241218,095100,187604763,1615,1612,1615,1612,562
|
|
20241218,095000,186697347,1610,1610,1610,1610,0
|
|
20241218,094900,186697347,1610,1610,1610,1610,0
|
|
20241218,094800,186697347,1610,1610,1610,1610,5
|
|
20241218,094700,186689297,1610,1616,1616,1610,1088
|
|
20241218,094600,184937611,1617,1617,1617,1617,1
|
|
20241218,094500,184935994,1610,1610,1610,1610,2856
|
|
20241218,094400,180337834,1610,1610,1610,1610,1011
|
|
20241218,094300,178710124,1610,1608,1610,1608,250
|
|
20241218,094200,178308024,1610,1608,1610,1608,363
|
|
20241218,094100,177724291,1608,1607,1608,1606,703
|
|
20241218,094000,176594795,1608,1608,1608,1608,13
|
|
20241218,093900,176573891,1606,1610,1610,1606,5625
|
|
20241218,093800,167530454,1610,1615,1615,1610,6928
|
|
20241218,093700,156367937,1620,1620,1620,1620,0
|
|
20241218,093600,156367937,1620,1614,1620,1614,263
|
|
20241218,093500,155943187,1613,1613,1613,1612,2296
|
|
20241218,093400,152241149,1613,1613,1613,1613,539
|
|
20241218,093300,151371742,1613,1613,1613,1613,248
|
|
20241218,093200,150971718,1613,1613,1615,1613,105
|
|
20241218,093100,150802300,1613,1620,1620,1613,1553
|
|
20241218,093000,148294790,1614,1615,1615,1614,779
|
|
20241218,092900,147037483,1614,1615,1615,1614,18
|
|
20241218,092800,147008414,1621,1620,1621,1620,101
|
|
20241218,092700,146844753,1614,1617,1617,1612,8334
|
|
20241218,092600,133385197,1620,1620,1620,1620,0
|
|
20241218,092500,133385197,1620,1618,1620,1616,4164
|
|
20241218,092400,126643046,1617,1618,1618,1617,2053
|
|
20241218,092300,123321293,1618,1618,1618,1618,235
|
|
20241218,092200,122941063,1618,1618,1618,1618,12
|
|
20241218,092100,122921647,1615,1616,1616,1615,10000
|
|
20241218,092000,106771202,1615,1619,1619,1615,5181
|
|
20241218,091900,98400495,1617,1618,1618,1617,942
|
|
20241218,091800,96877151,1617,1628,1629,1613,10609
|
|
20241218,091700,79677628,1628,1631,1631,1627,2764
|
|
20241218,091600,75177650,1635,1635,1635,1635,200
|
|
20241218,091500,74850650,1629,1629,1629,1629,1615
|
|
20241218,091400,72219815,1629,1633,1633,1628,3267
|
|
20241218,091300,66898745,1638,1638,1638,1638,1
|
|
20241218,091200,66897107,1631,1633,1633,1631,560
|
|
20241218,091100,65983634,1630,1638,1638,1630,8
|
|
20241218,091000,65970572,1630,1636,1643,1630,8889
|
|
20241218,090900,51445713,1636,1636,1636,1636,1
|
|
20241218,090800,51444077,1647,1647,1647,1647,1
|
|
20241218,090700,51442430,1640,1635,1640,1635,601
|
|
20241218,090600,50456795,1634,1635,1635,1634,1924
|
|
20241218,090500,47311620,1635,1635,1635,1635,2958
|
|
20241218,090400,42475290,1635,1640,1640,1635,16459
|
|
20241218,090300,15489320,1640,1640,1640,1640,2250
|
|
20241218,090200,11799320,1640,1641,1641,1640,3691
|
|
20241218,090100,5746051,1649,1649,1649,1648,385
|
|
20241218,090000,5111385,1650,1635,1650,1635,3125
|