615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,191200,227298404,1197,1197,1197,1197,17960
|
|
20241218,191100,227298404,1197,1197,1197,1197,0
|
|
20241218,191000,227298404,1197,1197,1197,1197,0
|
|
20241218,190900,227298404,1197,1197,1197,1197,0
|
|
20241218,190800,227298404,1197,1197,1197,1197,0
|
|
20241218,190700,227298404,1197,1197,1197,1197,0
|
|
20241218,190600,227298404,1197,1197,1197,1197,0
|
|
20241218,190500,227298404,1197,1197,1197,1197,0
|
|
20241218,190400,227298404,1197,1197,1197,1197,0
|
|
20241218,190300,227298404,1197,1197,1197,1197,0
|
|
20241218,190200,227298404,1197,1197,1197,1197,0
|
|
20241218,190100,227298404,1197,1197,1197,1197,0
|
|
20241218,190000,227298404,1197,1197,1197,1197,0
|
|
20241218,185900,227298404,1197,1197,1197,1197,0
|
|
20241218,185800,227298404,1197,1197,1197,1197,0
|
|
20241218,185700,227298404,1197,1197,1197,1197,0
|
|
20241218,185600,227298404,1197,1197,1197,1197,0
|
|
20241218,185500,227298404,1197,1197,1197,1197,0
|
|
20241218,185400,227298404,1197,1197,1197,1197,0
|
|
20241218,185300,227298404,1197,1197,1197,1197,0
|
|
20241218,185200,227298404,1197,1197,1197,1197,0
|
|
20241218,185100,227298404,1197,1197,1197,1197,0
|
|
20241218,185000,227298404,1197,1197,1197,1197,0
|
|
20241218,184900,227298404,1197,1197,1197,1197,0
|
|
20241218,184800,227298404,1197,1197,1197,1197,0
|
|
20241218,184700,227298404,1197,1197,1197,1197,0
|
|
20241218,184600,227298404,1197,1197,1197,1197,0
|
|
20241218,184500,227298404,1197,1197,1197,1197,0
|
|
20241218,184400,227298404,1197,1197,1197,1197,0
|
|
20241218,184300,227298404,1197,1197,1197,1197,0
|
|
20241218,184200,227298404,1197,1197,1197,1197,17960
|
|
20241218,184100,227298404,1197,1197,1197,1197,0
|
|
20241218,184000,227298404,1197,1197,1197,1197,0
|
|
20241218,183900,227298404,1197,1197,1197,1197,0
|
|
20241218,183800,227298404,1197,1197,1197,1197,0
|
|
20241218,183700,227298404,1197,1197,1197,1197,0
|
|
20241218,183600,227298404,1197,1197,1197,1197,0
|
|
20241218,183500,227298404,1197,1197,1197,1197,0
|
|
20241218,183400,227298404,1197,1197,1197,1197,0
|
|
20241218,183300,227298404,1197,1197,1197,1197,0
|
|
20241218,183200,227298404,1197,1197,1197,1197,0
|
|
20241218,183100,227298404,1197,1197,1197,1197,0
|
|
20241218,183000,227298404,1197,1197,1197,1197,0
|
|
20241218,182900,227298404,1197,1197,1197,1197,0
|
|
20241218,182800,227298404,1197,1197,1197,1197,0
|
|
20241218,182700,227298404,1197,1197,1197,1197,0
|
|
20241218,182600,227298404,1197,1197,1197,1197,0
|
|
20241218,182500,227298404,1197,1197,1197,1197,0
|
|
20241218,182400,227298404,1197,1197,1197,1197,0
|
|
20241218,182300,227298404,1197,1197,1197,1197,0
|
|
20241218,182200,227298404,1197,1197,1197,1197,0
|
|
20241218,182100,227298404,1197,1197,1197,1197,0
|
|
20241218,182000,227298404,1197,1197,1197,1197,0
|
|
20241218,181900,227298404,1197,1197,1197,1197,0
|
|
20241218,181800,227298404,1197,1197,1197,1197,0
|
|
20241218,181700,227298404,1197,1197,1197,1197,0
|
|
20241218,181600,227298404,1197,1197,1197,1197,0
|
|
20241218,181500,227298404,1197,1197,1197,1197,0
|
|
20241218,181400,227298404,1197,1197,1197,1197,0
|
|
20241218,181300,227298404,1197,1197,1197,1197,0
|
|
20241218,181200,227298404,1197,1197,1197,1197,17960
|
|
20241218,181100,227298404,1197,1197,1197,1197,0
|
|
20241218,181000,227298404,1197,1197,1197,1197,0
|
|
20241218,180900,227298404,1197,1197,1197,1197,0
|
|
20241218,180800,227298404,1197,1197,1197,1197,0
|
|
20241218,180700,227298404,1197,1197,1197,1197,0
|
|
20241218,180600,227298404,1197,1197,1197,1197,0
|
|
20241218,180500,227298404,1197,1197,1197,1197,0
|
|
20241218,180400,227298404,1197,1197,1197,1197,0
|
|
20241218,180300,227298404,1197,1197,1197,1197,0
|
|
20241218,180200,227298404,1197,1197,1197,1197,0
|
|
20241218,180100,227298404,1197,1197,1197,1197,0
|
|
20241218,180000,227298404,1197,1197,1197,1197,0
|
|
20241218,175900,227298404,1197,1197,1197,1197,0
|
|
20241218,175800,227298404,1197,1197,1197,1197,0
|
|
20241218,175700,227298404,1197,1197,1197,1197,0
|
|
20241218,175600,227298404,1197,1197,1197,1197,0
|
|
20241218,175500,227298404,1197,1197,1197,1197,0
|
|
20241218,175400,227298404,1197,1197,1197,1197,0
|
|
20241218,175300,227298404,1197,1197,1197,1197,0
|
|
20241218,175200,227298404,1197,1197,1197,1197,0
|
|
20241218,175100,227298404,1197,1197,1197,1197,0
|
|
20241218,175000,227298404,1197,1197,1197,1197,0
|
|
20241218,174900,227298404,1197,1197,1197,1197,0
|
|
20241218,174800,227298404,1197,1197,1197,1197,0
|
|
20241218,174700,227298404,1197,1197,1197,1197,0
|
|
20241218,174600,227298404,1197,1197,1197,1197,0
|
|
20241218,174500,227298404,1197,1197,1197,1197,0
|
|
20241218,174400,227298404,1197,1197,1197,1197,0
|
|
20241218,174300,227298404,1197,1197,1197,1197,0
|
|
20241218,174200,227298404,1197,1197,1197,1197,17960
|
|
20241218,174100,227298404,1197,1197,1197,1197,0
|
|
20241218,174000,227298404,1197,1197,1197,1197,0
|
|
20241218,173900,227298404,1197,1197,1197,1197,0
|
|
20241218,173800,227298404,1197,1197,1197,1197,0
|
|
20241218,173700,227298404,1197,1197,1197,1197,0
|
|
20241218,173600,227298404,1197,1197,1197,1197,0
|
|
20241218,173500,227298404,1197,1197,1197,1197,0
|
|
20241218,173400,227298404,1197,1197,1197,1197,0
|
|
20241218,173300,227298404,1197,1197,1197,1197,0
|
|
20241218,173200,227298404,1197,1197,1197,1197,0
|
|
20241218,173100,227298404,1197,1197,1197,1197,0
|
|
20241218,173000,227298404,1197,1197,1197,1197,0
|
|
20241218,172900,227298404,1197,1197,1197,1197,0
|
|
20241218,172800,227298404,1197,1197,1197,1197,0
|
|
20241218,172700,227298404,1197,1197,1197,1197,0
|
|
20241218,172600,227298404,1197,1197,1197,1197,0
|
|
20241218,172500,227298404,1197,1197,1197,1197,0
|
|
20241218,172400,227298404,1197,1197,1197,1197,0
|
|
20241218,172300,227298404,1197,1197,1197,1197,0
|
|
20241218,172200,227298404,1197,1197,1197,1197,0
|
|
20241218,172100,227298404,1197,1197,1197,1197,0
|
|
20241218,172000,227298404,1197,1197,1197,1197,0
|
|
20241218,171900,227298404,1197,1197,1197,1197,0
|
|
20241218,171800,227298404,1197,1197,1197,1197,0
|
|
20241218,171700,227298404,1197,1197,1197,1197,0
|
|
20241218,171600,227298404,1197,1197,1197,1197,0
|
|
20241218,171500,227298404,1197,1197,1197,1197,0
|
|
20241218,171400,227298404,1197,1197,1197,1197,0
|
|
20241218,171300,227298404,1197,1197,1197,1197,0
|
|
20241218,171200,227298404,1197,1197,1197,1197,17960
|
|
20241218,171100,227298404,1197,1197,1197,1197,0
|
|
20241218,171000,227298404,1197,1197,1197,1197,0
|
|
20241218,170900,227298404,1197,1197,1197,1197,0
|
|
20241218,170800,227298404,1197,1197,1197,1197,0
|
|
20241218,170700,227298404,1197,1197,1197,1197,0
|
|
20241218,170600,227298404,1197,1197,1197,1197,0
|
|
20241218,170500,227298404,1197,1197,1197,1197,0
|
|
20241218,170400,227298404,1197,1197,1197,1197,0
|
|
20241218,170300,227298404,1197,1197,1197,1197,0
|
|
20241218,170200,227298404,1197,1197,1197,1197,0
|
|
20241218,170100,227298404,1197,1197,1197,1197,0
|
|
20241218,170000,227298404,1197,1197,1197,1197,0
|
|
20241218,165900,227298404,1197,1197,1197,1197,0
|
|
20241218,165800,227298404,1197,1197,1197,1197,0
|
|
20241218,165700,227298404,1197,1197,1197,1197,0
|
|
20241218,165600,227298404,1197,1197,1197,1197,0
|
|
20241218,165500,227298404,1197,1197,1197,1197,0
|
|
20241218,165400,227298404,1197,1197,1197,1197,0
|
|
20241218,165300,227298404,1197,1197,1197,1197,0
|
|
20241218,165200,227298404,1197,1197,1197,1197,0
|
|
20241218,165100,227298404,1197,1197,1197,1197,0
|
|
20241218,165000,227298404,1197,1197,1197,1197,0
|
|
20241218,164900,227298404,1197,1197,1197,1197,0
|
|
20241218,164800,227298404,1197,1197,1197,1197,0
|
|
20241218,164700,227298404,1197,1197,1197,1197,0
|
|
20241218,164600,227298404,1197,1197,1197,1197,0
|
|
20241218,164500,227298404,1197,1197,1197,1197,0
|
|
20241218,164400,227298404,1197,1197,1197,1197,0
|
|
20241218,164300,227298404,1197,1197,1197,1197,0
|
|
20241218,164200,227298404,1197,1197,1197,1197,17960
|
|
20241218,164100,227298404,1197,1197,1197,1197,0
|
|
20241218,164000,227298404,1197,1197,1197,1197,0
|
|
20241218,163900,227298404,1197,1197,1197,1197,0
|
|
20241218,163800,227298404,1197,1197,1197,1197,0
|
|
20241218,163700,227298404,1197,1197,1197,1197,0
|
|
20241218,163600,227298404,1197,1197,1197,1197,0
|
|
20241218,163500,227298404,1197,1197,1197,1197,0
|
|
20241218,163400,227298404,1197,1197,1197,1197,0
|
|
20241218,163300,227298404,1197,1197,1197,1197,0
|
|
20241218,163200,227298404,1197,1197,1197,1197,0
|
|
20241218,163100,227298404,1197,1197,1197,1197,0
|
|
20241218,163000,227298404,1197,1197,1197,1197,0
|
|
20241218,162900,227298404,1197,1197,1197,1197,0
|
|
20241218,162800,227298404,1197,1197,1197,1197,0
|
|
20241218,162700,227298404,1197,1197,1197,1197,0
|
|
20241218,162600,227298404,1197,1197,1197,1197,0
|
|
20241218,162500,227298404,1197,1197,1197,1197,0
|
|
20241218,162400,227298404,1197,1197,1197,1197,0
|
|
20241218,162300,227298404,1197,1197,1197,1197,0
|
|
20241218,162200,227298404,1197,1197,1197,1197,0
|
|
20241218,162100,227298404,1197,1197,1197,1197,0
|
|
20241218,162000,227298404,1197,1197,1197,1197,0
|
|
20241218,161900,227298404,1197,1197,1197,1197,0
|
|
20241218,161800,227298404,1197,1197,1197,1197,0
|
|
20241218,161700,227298404,1197,1197,1197,1197,0
|
|
20241218,161600,227298404,1197,1197,1197,1197,0
|
|
20241218,161500,227298404,1197,1197,1197,1197,0
|
|
20241218,161400,227298404,1197,1197,1197,1197,0
|
|
20241218,161300,227298404,1197,1197,1197,1197,0
|
|
20241218,161200,227298404,1197,1197,1197,1197,17960
|
|
20241218,161100,227298404,1197,1197,1197,1197,0
|
|
20241218,161000,227298404,1197,1197,1197,1197,0
|
|
20241218,160900,227298404,1197,1197,1197,1197,0
|
|
20241218,160800,227298404,1197,1197,1197,1197,0
|
|
20241218,160700,227298404,1197,1197,1197,1197,0
|
|
20241218,160600,227298404,1197,1197,1197,1197,0
|
|
20241218,160500,227298404,1197,1197,1197,1197,0
|
|
20241218,160400,227298404,1197,1197,1197,1197,0
|
|
20241218,160300,227298404,1197,1197,1197,1197,0
|
|
20241218,160200,227298404,1197,1197,1197,1197,0
|
|
20241218,160100,227298404,1197,1197,1197,1197,0
|
|
20241218,160000,227298404,1197,1197,1197,1197,0
|
|
20241218,155900,227298404,1197,1197,1197,1197,0
|
|
20241218,155800,227298404,1197,1197,1197,1197,0
|
|
20241218,155700,227298404,1197,1197,1197,1197,0
|
|
20241218,155600,227298404,1197,1197,1197,1197,0
|
|
20241218,155500,227298404,1197,1197,1197,1197,0
|
|
20241218,155400,227298404,1197,1197,1197,1197,0
|
|
20241218,155300,227298404,1197,1197,1197,1197,0
|
|
20241218,155200,227298404,1197,1197,1197,1197,0
|
|
20241218,155100,227298404,1197,1197,1197,1197,0
|
|
20241218,155000,227298404,1197,1197,1197,1197,0
|
|
20241218,154900,227298404,1197,1197,1197,1197,0
|
|
20241218,154800,227298404,1197,1197,1197,1197,0
|
|
20241218,154700,227298404,1197,1197,1197,1197,0
|
|
20241218,154600,227298404,1197,1197,1197,1197,0
|
|
20241218,154500,227298404,1197,1197,1197,1197,0
|
|
20241218,154400,227298404,1197,1197,1197,1197,0
|
|
20241218,154300,227298404,1197,1197,1197,1197,0
|
|
20241218,154200,227298404,1197,1197,1197,1197,17960
|
|
20241218,154100,227298404,1197,1197,1197,1197,0
|
|
20241218,154000,227298404,1197,1197,1197,1197,0
|
|
20241218,153900,227298404,1197,1197,1197,1197,0
|
|
20241218,153800,227298404,1197,1197,1197,1197,0
|
|
20241218,153700,227298404,1197,1197,1197,1197,0
|
|
20241218,153600,227298404,1197,1197,1197,1197,0
|
|
20241218,153500,227298404,1197,1197,1197,1197,0
|
|
20241218,153400,227298404,1197,1197,1197,1197,0
|
|
20241218,153300,227298404,1197,1197,1197,1197,0
|
|
20241218,153200,227298404,1197,1197,1197,1197,0
|
|
20241218,153100,227298404,1197,1197,1197,1197,0
|
|
20241218,153000,227298404,1197,1197,1197,1197,17960
|
|
20241218,152900,205800284,1197,1197,1197,1197,0
|
|
20241218,152800,205800284,1197,1197,1197,1197,0
|
|
20241218,152700,205800284,1197,1197,1197,1197,0
|
|
20241218,152600,205800284,1197,1197,1197,1197,0
|
|
20241218,152500,205800284,1197,1197,1197,1197,0
|
|
20241218,152400,205800284,1197,1197,1197,1197,0
|
|
20241218,152300,205800284,1197,1197,1197,1197,0
|
|
20241218,152200,205800284,1197,1197,1197,1197,0
|
|
20241218,152100,205800284,1197,1197,1197,1197,0
|
|
20241218,152000,205800284,1197,1197,1197,1197,0
|
|
20241218,151900,205800284,1197,1197,1197,1197,462
|
|
20241218,151800,205247270,1197,1197,1197,1197,1
|
|
20241218,151700,205246073,1197,1197,1197,1197,143
|
|
20241218,151600,205074902,1197,1197,1198,1197,605
|
|
20241218,151500,204350638,1198,1197,1198,1195,1165
|
|
20241218,151400,202956609,1198,1198,1198,1197,532
|
|
20241218,151300,202319313,1198,1198,1198,1196,504
|
|
20241218,151200,201715557,1198,1198,1198,1198,247
|
|
20241218,151100,201419651,1198,1199,1199,1197,609
|
|
20241218,151000,200690057,1199,1199,1199,1199,588
|
|
20241218,150900,199985045,1199,1199,1199,1199,388
|
|
20241218,150800,199519833,1199,1198,1199,1198,497
|
|
20241218,150700,198924226,1198,1196,1198,1196,423
|
|
20241218,150600,198417661,1196,1195,1196,1194,1077
|
|
20241218,150500,197130655,1195,1196,1196,1194,741
|
|
20241218,150400,196244876,1197,1196,1197,1196,438
|
|
20241218,150300,195720600,1197,1197,1198,1197,857
|
|
20241218,150200,194694629,1197,1197,1197,1195,327
|
|
20241218,150100,194303359,1197,1197,1197,1196,1642
|
|
20241218,150000,192338218,1197,1197,1197,1197,432
|
|
20241218,145900,191821114,1197,1197,1197,1197,370
|
|
20241218,145800,191378224,1197,1197,1197,1196,507
|
|
20241218,145700,190771545,1197,1197,1197,1197,503
|
|
20241218,145600,190169454,1197,1197,1197,1196,779
|
|
20241218,145500,189237391,1197,1197,1197,1196,980
|
|
20241218,145400,188064864,1197,1195,1197,1195,429
|
|
20241218,145300,187551387,1195,1195,1195,1195,263
|
|
20241218,145200,187237102,1195,1194,1195,1194,774
|
|
20241218,145100,186312650,1195,1195,1195,1195,464
|
|
20241218,145000,185758170,1195,1197,1197,1195,1109
|
|
20241218,144900,184432218,1197,1198,1198,1197,905
|
|
20241218,144800,183348401,1198,1199,1199,1198,372
|
|
20241218,144700,182902394,1199,1200,1200,1199,526
|
|
20241218,144600,182271385,1199,1199,1200,1199,433
|
|
20241218,144500,181752014,1199,1199,1200,1198,656
|
|
20241218,144400,180965337,1200,1199,1200,1199,490
|
|
20241218,144300,180377377,1199,1199,1200,1198,559
|
|
20241218,144200,179706983,1200,1200,1200,1199,455
|
|
20241218,144100,179161101,1200,1199,1200,1197,2370
|
|
20241218,144000,176319440,1197,1197,1199,1196,759
|
|
20241218,143900,175410007,1199,1200,1200,1191,1529
|
|
20241218,143800,173582293,1199,1199,1200,1196,312
|
|
20241218,143700,173208129,1199,1198,1199,1195,492
|
|
20241218,143600,172618661,1195,1199,1199,1195,506
|
|
20241218,143500,172012659,1200,1200,1200,1199,424
|
|
20241218,143400,171503970,1194,1200,1200,1194,469
|
|
20241218,143300,170942418,1194,1200,1200,1194,441
|
|
20241218,143200,170414012,1200,1199,1200,1194,422
|
|
20241218,143100,169907796,1194,1192,1200,1192,41230
|
|
20241218,143000,120607588,1192,1189,1192,1189,5830
|
|
20241218,142900,113667040,1189,1189,1189,1189,0
|
|
20241218,142800,113667040,1189,1189,1189,1189,0
|
|
20241218,142700,113667040,1189,1189,1189,1189,0
|
|
20241218,142600,113667040,1189,1189,1189,1189,0
|
|
20241218,142500,113667040,1189,1188,1189,1187,3
|
|
20241218,142400,113663476,1178,1188,1188,1178,7000
|
|
20241218,142300,105385802,1189,1189,1189,1189,0
|
|
20241218,142200,105385802,1189,1189,1189,1189,4
|
|
20241218,142100,105381046,1189,1189,1189,1189,3
|
|
20241218,142000,105377479,1189,1189,1189,1189,0
|
|
20241218,141900,105377479,1189,1189,1189,1189,1000
|
|
20241218,141800,104188479,1188,1189,1189,1188,1951
|
|
20241218,141700,101870591,1189,1188,1189,1188,8
|
|
20241218,141600,101861086,1189,1189,1189,1189,0
|
|
20241218,141500,101861086,1189,1188,1189,1188,52
|
|
20241218,141400,101799309,1188,1188,1188,1188,0
|
|
20241218,141300,101799309,1188,1188,1188,1188,0
|
|
20241218,141200,101799309,1188,1188,1188,1188,2
|
|
20241218,141100,101796933,1188,1188,1188,1188,0
|
|
20241218,141000,101796933,1188,1188,1188,1188,0
|
|
20241218,140900,101796933,1188,1189,1189,1188,10
|
|
20241218,140800,101785051,1187,1187,1187,1187,0
|
|
20241218,140700,101785051,1187,1187,1187,1187,0
|
|
20241218,140600,101785051,1187,1187,1187,1187,0
|
|
20241218,140500,101785051,1187,1187,1187,1187,0
|
|
20241218,140400,101785051,1187,1187,1187,1187,0
|
|
20241218,140300,101785051,1187,1187,1187,1187,0
|
|
20241218,140200,101785051,1187,1187,1187,1187,0
|
|
20241218,140100,101785051,1187,1187,1187,1187,100
|
|
20241218,140000,101666351,1188,1188,1188,1187,1297
|
|
20241218,135900,100125794,1189,1189,1189,1189,1
|
|
20241218,135800,100124605,1191,1191,1191,1191,1
|
|
20241218,135700,100123414,1191,1191,1191,1191,0
|
|
20241218,135600,100123414,1191,1191,1191,1191,79
|
|
20241218,135500,100029325,1191,1191,1191,1191,0
|
|
20241218,135400,100029325,1191,1191,1191,1191,0
|
|
20241218,135300,100029325,1191,1191,1191,1191,1
|
|
20241218,135200,100028134,1189,1189,1189,1189,61
|
|
20241218,135100,99955605,1188,1188,1188,1188,0
|
|
20241218,135000,99955605,1188,1189,1189,1188,16
|
|
20241218,134900,99936583,1191,1191,1191,1191,1
|
|
20241218,134800,99935392,1190,1190,1190,1190,1688
|
|
20241218,134700,97926672,1187,1187,1187,1187,0
|
|
20241218,134600,97926672,1187,1187,1187,1187,865
|
|
20241218,134500,96899917,1189,1189,1189,1189,0
|
|
20241218,134400,96899917,1189,1189,1189,1189,1
|
|
20241218,134300,96898728,1190,1190,1190,1190,545
|
|
20241218,134200,96250178,1190,1190,1190,1190,0
|
|
20241218,134100,96250178,1190,1190,1190,1190,0
|
|
20241218,134000,96250178,1190,1190,1190,1190,0
|
|
20241218,133900,96250178,1190,1190,1190,1190,0
|
|
20241218,133800,96250178,1190,1190,1190,1190,0
|
|
20241218,133700,96250178,1190,1190,1190,1190,24
|
|
20241218,133600,96221618,1190,1190,1190,1190,0
|
|
20241218,133500,96221618,1190,1187,1190,1187,5
|
|
20241218,133400,96215680,1187,1187,1187,1187,0
|
|
20241218,133300,96215680,1187,1187,1187,1187,0
|
|
20241218,133200,96215680,1187,1187,1187,1187,0
|
|
20241218,133100,96215680,1187,1187,1187,1187,0
|
|
20241218,133000,96215680,1187,1187,1187,1187,0
|
|
20241218,132900,96215680,1187,1189,1189,1187,43
|
|
20241218,132800,96164573,1187,1187,1187,1187,10
|
|
20241218,132700,96152703,1187,1188,1188,1186,734
|
|
20241218,132600,95281271,1186,1186,1186,1186,0
|
|
20241218,132500,95281271,1186,1186,1186,1186,0
|
|
20241218,132400,95281271,1186,1186,1186,1186,0
|
|
20241218,132300,95281271,1186,1186,1186,1186,0
|
|
20241218,132200,95281271,1186,1186,1186,1186,510
|
|
20241218,132100,94676411,1186,1186,1186,1186,121
|
|
20241218,132000,94532905,1190,1190,1190,1190,0
|
|
20241218,131900,94532905,1190,1190,1190,1190,658
|
|
20241218,131800,93749885,1190,1190,1190,1190,0
|
|
20241218,131700,93749885,1190,1190,1190,1190,0
|
|
20241218,131600,93749885,1190,1190,1190,1190,595
|
|
20241218,131500,93041835,1191,1191,1191,1191,0
|
|
20241218,131400,93041835,1191,1191,1191,1191,0
|
|
20241218,131300,93041835,1191,1191,1191,1191,37
|
|
20241218,131200,92997768,1191,1191,1191,1191,6
|
|
20241218,131100,92990622,1191,1191,1191,1191,317
|
|
20241218,131000,92613075,1191,1191,1191,1191,0
|
|
20241218,130900,92613075,1191,1191,1191,1191,10
|
|
20241218,130800,92601165,1191,1191,1191,1191,0
|
|
20241218,130700,92601165,1191,1191,1191,1191,0
|
|
20241218,130600,92601165,1191,1191,1191,1191,10
|
|
20241218,130500,92589255,1191,1191,1191,1191,20
|
|
20241218,130400,92565435,1191,1191,1191,1191,257
|
|
20241218,130300,92259348,1190,1190,1190,1190,400
|
|
20241218,130200,91783348,1190,1190,1190,1190,0
|
|
20241218,130100,91783348,1190,1190,1190,1190,0
|
|
20241218,130000,91783348,1190,1190,1190,1190,0
|
|
20241218,125900,91783348,1190,1190,1190,1190,0
|
|
20241218,125800,91783348,1190,1190,1190,1190,2
|
|
20241218,125700,91780968,1191,1191,1191,1191,1
|
|
20241218,125600,91779777,1190,1186,1190,1186,3001
|
|
20241218,125500,88216087,1186,1186,1186,1186,1
|
|
20241218,125400,88214901,1184,1184,1184,1184,0
|
|
20241218,125300,88214901,1184,1184,1184,1184,0
|
|
20241218,125200,88214901,1184,1184,1184,1184,445
|
|
20241218,125100,87688021,1186,1186,1186,1186,1
|
|
20241218,125000,87686835,1184,1184,1184,1184,0
|
|
20241218,124900,87686835,1184,1184,1184,1184,0
|
|
20241218,124800,87686835,1184,1184,1184,1184,5
|
|
20241218,124700,87680915,1186,1186,1186,1186,4
|
|
20241218,124600,87676171,1186,1186,1186,1186,0
|
|
20241218,124500,87676171,1186,1186,1186,1186,0
|
|
20241218,124400,87676171,1186,1186,1186,1186,0
|
|
20241218,124300,87676171,1186,1186,1186,1186,0
|
|
20241218,124200,87676171,1186,1186,1186,1186,0
|
|
20241218,124100,87676171,1186,1186,1186,1186,0
|
|
20241218,124000,87676171,1186,1186,1186,1186,0
|
|
20241218,123900,87676171,1186,1186,1186,1186,0
|
|
20241218,123800,87676171,1186,1186,1186,1186,3
|
|
20241218,123700,87672613,1186,1186,1186,1186,1
|
|
20241218,123600,87671427,1185,1185,1185,1185,50
|
|
20241218,123500,87612177,1186,1186,1186,1186,1
|
|
20241218,123400,87610991,1186,1186,1186,1186,0
|
|
20241218,123300,87610991,1186,1186,1186,1186,0
|
|
20241218,123200,87610991,1186,1186,1186,1186,0
|
|
20241218,123100,87610991,1186,1186,1186,1186,0
|
|
20241218,123000,87610991,1186,1186,1186,1186,0
|
|
20241218,122900,87610991,1186,1186,1186,1186,2
|
|
20241218,122800,87608619,1186,1186,1186,1186,2
|
|
20241218,122700,87606247,1186,1186,1186,1186,2
|
|
20241218,122600,87603875,1186,1186,1186,1186,3
|
|
20241218,122500,87600317,1184,1184,1184,1184,0
|
|
20241218,122400,87600317,1184,1184,1184,1184,23
|
|
20241218,122300,87573085,1183,1184,1184,1183,200
|
|
20241218,122200,87336483,1186,1186,1186,1186,0
|
|
20241218,122100,87336483,1186,1186,1186,1186,3
|
|
20241218,122000,87332925,1186,1186,1186,1186,27
|
|
20241218,121900,87300903,1186,1186,1186,1186,0
|
|
20241218,121800,87300903,1186,1186,1186,1186,1
|
|
20241218,121700,87299717,1182,1182,1182,1182,0
|
|
20241218,121600,87299717,1182,1182,1182,1182,0
|
|
20241218,121500,87299717,1182,1182,1182,1182,0
|
|
20241218,121400,87299717,1182,1182,1182,1182,0
|
|
20241218,121300,87299717,1182,1182,1182,1182,0
|
|
20241218,121200,87299717,1182,1182,1182,1182,0
|
|
20241218,121100,87299717,1182,1182,1182,1182,0
|
|
20241218,121000,87299717,1182,1182,1182,1182,0
|
|
20241218,120900,87299717,1182,1182,1182,1182,117
|
|
20241218,120800,87161423,1182,1182,1182,1182,0
|
|
20241218,120700,87161423,1182,1182,1182,1182,0
|
|
20241218,120600,87161423,1182,1182,1182,1182,50
|
|
20241218,120500,87102323,1182,1182,1182,1182,0
|
|
20241218,120400,87102323,1182,1183,1183,1182,33
|
|
20241218,120300,87063316,1182,1182,1182,1182,0
|
|
20241218,120200,87063316,1182,1182,1182,1182,0
|
|
20241218,120100,87063316,1182,1182,1182,1182,2
|
|
20241218,120000,87060952,1185,1185,1185,1185,0
|
|
20241218,115900,87060952,1185,1185,1185,1185,0
|
|
20241218,115800,87060952,1185,1185,1185,1185,0
|
|
20241218,115700,87060952,1185,1185,1185,1185,3734
|
|
20241218,115600,82636162,1185,1185,1185,1185,0
|
|
20241218,115500,82636162,1185,1185,1185,1185,0
|
|
20241218,115400,82636162,1185,1185,1185,1185,7
|
|
20241218,115300,82627867,1185,1184,1185,1184,3195
|
|
20241218,115200,78843344,1183,1183,1183,1183,1151
|
|
20241218,115100,77481711,1183,1183,1183,1183,1
|
|
20241218,115000,77480528,1183,1183,1183,1183,0
|
|
20241218,114900,77480528,1183,1183,1183,1183,0
|
|
20241218,114800,77480528,1183,1183,1183,1183,0
|
|
20241218,114700,77480528,1183,1183,1183,1183,0
|
|
20241218,114600,77480528,1183,1183,1183,1183,308
|
|
20241218,114500,77116164,1184,1184,1184,1184,0
|
|
20241218,114400,77116164,1184,1184,1184,1184,2
|
|
20241218,114300,77113796,1184,1184,1184,1184,0
|
|
20241218,114200,77113796,1184,1184,1184,1184,0
|
|
20241218,114100,77113796,1184,1184,1184,1184,0
|
|
20241218,114000,77113796,1184,1184,1184,1184,100
|
|
20241218,113900,76995396,1184,1185,1185,1184,11
|
|
20241218,113800,76982362,1185,1185,1185,1185,0
|
|
20241218,113700,76982362,1185,1187,1187,1185,104
|
|
20241218,113600,76858917,1188,1188,1188,1188,0
|
|
20241218,113500,76858917,1188,1186,1188,1186,11
|
|
20241218,113400,76845851,1181,1181,1181,1181,0
|
|
20241218,113300,76845851,1181,1181,1181,1181,0
|
|
20241218,113200,76845851,1181,1181,1181,1181,0
|
|
20241218,113100,76845851,1181,1181,1181,1181,1000
|
|
20241218,113000,75664851,1181,1181,1181,1181,0
|
|
20241218,112900,75664851,1181,1181,1181,1181,679
|
|
20241218,112800,74862952,1181,1181,1181,1181,1
|
|
20241218,112700,74861771,1180,1180,1180,1180,0
|
|
20241218,112600,74861771,1180,1180,1180,1180,4812
|
|
20241218,112500,69183611,1179,1179,1179,1179,0
|
|
20241218,112400,69183611,1179,1179,1179,1179,0
|
|
20241218,112300,69183611,1179,1179,1179,1179,0
|
|
20241218,112200,69183611,1179,1179,1179,1179,898
|
|
20241218,112100,68124869,1179,1179,1179,1179,0
|
|
20241218,112000,68124869,1179,1179,1179,1179,102
|
|
20241218,111900,68004611,1180,1180,1180,1180,1000
|
|
20241218,111800,66824611,1180,1180,1180,1180,2
|
|
20241218,111700,66822251,1180,1180,1180,1180,0
|
|
20241218,111600,66822251,1180,1180,1180,1180,0
|
|
20241218,111500,66822251,1180,1180,1180,1180,0
|
|
20241218,111400,66822251,1180,1180,1180,1180,10
|
|
20241218,111300,66810451,1180,1180,1180,1180,0
|
|
20241218,111200,66810451,1180,1178,1180,1178,9
|
|
20241218,111100,66799841,1178,1178,1178,1178,0
|
|
20241218,111000,66799841,1178,1181,1181,1178,6
|
|
20241218,110900,66792770,1179,1178,1179,1178,1191
|
|
20241218,110800,65389749,1178,1178,1178,1178,0
|
|
20241218,110700,65389749,1178,1178,1178,1178,0
|
|
20241218,110600,65389749,1178,1178,1178,1178,0
|
|
20241218,110500,65389749,1178,1178,1178,1178,169
|
|
20241218,110400,65190667,1179,1179,1179,1179,0
|
|
20241218,110300,65190667,1179,1176,1179,1176,1266
|
|
20241218,110200,63701848,1176,1176,1176,1176,789
|
|
20241218,110100,62773984,1177,1177,1177,1177,0
|
|
20241218,110000,62773984,1177,1178,1178,1177,1783
|
|
20241218,105900,60675381,1178,1178,1178,1178,26
|
|
20241218,105800,60644753,1179,1179,1179,1179,0
|
|
20241218,105700,60644753,1179,1179,1179,1178,51
|
|
20241218,105600,60584673,1177,1177,1177,1177,77
|
|
20241218,105500,60494044,1180,1180,1180,1180,1
|
|
20241218,105400,60492864,1177,1177,1177,1177,0
|
|
20241218,105300,60492864,1177,1176,1177,1176,4155
|
|
20241218,105200,55602479,1176,1176,1176,1176,1
|
|
20241218,105100,55601303,1177,1177,1177,1177,0
|
|
20241218,105000,55601303,1177,1176,1177,1176,701
|
|
20241218,104900,54776926,1177,1177,1177,1177,0
|
|
20241218,104800,54776926,1177,1177,1177,1177,1
|
|
20241218,104700,54775749,1176,1176,1176,1176,1006
|
|
20241218,104600,53592693,1177,1177,1177,1177,0
|
|
20241218,104500,53592693,1177,1177,1177,1176,410
|
|
20241218,104400,53110332,1177,1177,1177,1177,804
|
|
20241218,104300,52164024,1177,1177,1177,1177,1
|
|
20241218,104200,52162847,1177,1177,1177,1177,11
|
|
20241218,104100,52149900,1177,1177,1177,1176,352
|
|
20241218,104000,51735778,1176,1176,1177,1176,1494
|
|
20241218,103900,49978733,1177,1177,1177,1177,79
|
|
20241218,103800,49885750,1177,1177,1177,1177,0
|
|
20241218,103700,49885750,1177,1177,1177,1177,1305
|
|
20241218,103600,48349765,1178,1179,1179,1178,610
|
|
20241218,103500,47631135,1179,1179,1179,1179,50
|
|
20241218,103400,47572185,1179,1179,1179,1179,0
|
|
20241218,103300,47572185,1179,1179,1179,1179,10
|
|
20241218,103200,47560395,1179,1179,1179,1179,1
|
|
20241218,103100,47559216,1179,1179,1179,1179,0
|
|
20241218,103000,47559216,1179,1179,1179,1179,0
|
|
20241218,102900,47559216,1179,1179,1179,1179,0
|
|
20241218,102800,47559216,1179,1179,1179,1179,56
|
|
20241218,102700,47493192,1181,1181,1181,1181,0
|
|
20241218,102600,47493192,1181,1181,1181,1181,0
|
|
20241218,102500,47493192,1181,1181,1181,1181,0
|
|
20241218,102400,47493192,1181,1179,1181,1178,56
|
|
20241218,102300,47427176,1180,1181,1181,1180,10984
|
|
20241218,102200,34466052,1182,1182,1182,1182,83
|
|
20241218,102100,34367946,1182,1182,1182,1182,0
|
|
20241218,102000,34367946,1182,1182,1182,1182,0
|
|
20241218,101900,34367946,1182,1182,1182,1182,1
|
|
20241218,101800,34366764,1182,1182,1182,1182,0
|
|
20241218,101700,34366764,1182,1182,1182,1182,10
|
|
20241218,101600,34354944,1182,1182,1182,1182,16
|
|
20241218,101500,34336032,1180,1180,1180,1180,0
|
|
20241218,101400,34336032,1180,1181,1181,1180,1200
|
|
20241218,101300,32919583,1182,1182,1182,1182,0
|
|
20241218,101200,32919583,1182,1182,1182,1182,0
|
|
20241218,101100,32919583,1182,1182,1182,1182,0
|
|
20241218,101000,32919583,1182,1182,1182,1182,500
|
|
20241218,100900,32328583,1182,1182,1182,1182,51
|
|
20241218,100800,32268301,1182,1182,1182,1182,70
|
|
20241218,100700,32185561,1182,1182,1182,1182,159
|
|
20241218,100600,31997623,1182,1184,1184,1182,111
|
|
20241218,100500,31866321,1184,1184,1184,1184,2
|
|
20241218,100400,31863953,1184,1184,1184,1184,1
|
|
20241218,100300,31862769,1183,1183,1183,1183,1818
|
|
20241218,100200,29712075,1183,1183,1183,1183,6
|
|
20241218,100100,29704977,1183,1183,1183,1183,0
|
|
20241218,100000,29704977,1183,1183,1183,1183,0
|
|
20241218,095900,29704977,1183,1182,1183,1182,663
|
|
20241218,095800,28921227,1182,1182,1182,1182,1421
|
|
20241218,095700,27241605,1182,1182,1182,1182,5
|
|
20241218,095600,27235695,1182,1182,1182,1181,605
|
|
20241218,095500,26521188,1181,1181,1181,1181,205
|
|
20241218,095400,26279083,1183,1183,1183,1183,0
|
|
20241218,095300,26279083,1183,1183,1183,1183,0
|
|
20241218,095200,26279083,1183,1183,1183,1183,0
|
|
20241218,095100,26279083,1183,1183,1183,1183,1
|
|
20241218,095000,26277900,1181,1182,1182,1181,452
|
|
20241218,094900,25744025,1182,1183,1183,1182,2141
|
|
20241218,094800,23211696,1186,1186,1186,1186,0
|
|
20241218,094700,23211696,1186,1186,1186,1186,1
|
|
20241218,094600,23210510,1183,1187,1187,1183,14
|
|
20241218,094500,23193908,1187,1188,1188,1183,511
|
|
20241218,094400,22589270,1188,1188,1188,1188,35
|
|
20241218,094300,22547690,1188,1188,1188,1188,15
|
|
20241218,094200,22529870,1188,1189,1189,1188,107
|
|
20241218,094100,22402695,1189,1189,1189,1189,1
|
|
20241218,094000,22401506,1183,1183,1183,1183,0
|
|
20241218,093900,22401506,1183,1183,1183,1183,86
|
|
20241218,093800,22299768,1184,1191,1191,1184,1465
|
|
20241218,093700,20564219,1191,1191,1191,1191,0
|
|
20241218,093600,20564219,1191,1186,1191,1185,172
|
|
20241218,093500,20359903,1187,1188,1188,1186,4260
|
|
20241218,093400,15304296,1192,1192,1192,1192,0
|
|
20241218,093300,15304296,1192,1192,1192,1192,1
|
|
20241218,093200,15303104,1192,1192,1192,1192,2
|
|
20241218,093100,15300720,1186,1187,1187,1186,20
|
|
20241218,093000,15276990,1192,1192,1192,1192,0
|
|
20241218,092900,15276990,1192,1192,1192,1192,2189
|
|
20241218,092800,12667702,1192,1192,1192,1192,1
|
|
20241218,092700,12666510,1192,1192,1192,1192,0
|
|
20241218,092600,12666510,1192,1192,1192,1192,0
|
|
20241218,092500,12666510,1192,1192,1192,1192,0
|
|
20241218,092400,12666510,1192,1186,1192,1186,820
|
|
20241218,092300,11693979,1187,1188,1188,1187,446
|
|
20241218,092200,11164447,1189,1189,1191,1189,31
|
|
20241218,092100,11127586,1191,1191,1191,1191,762
|
|
20241218,092000,10220044,1188,1189,1189,1188,297
|
|
20241218,091900,9867076,1190,1190,1190,1190,213
|
|
20241218,091800,9613606,1190,1191,1191,1190,151
|
|
20241218,091700,9433865,1191,1192,1192,1191,192
|
|
20241218,091600,9205019,1194,1192,1194,1192,39
|
|
20241218,091500,9158475,1194,1194,1194,1194,155
|
|
20241218,091400,8973405,1194,1193,1194,1193,11
|
|
20241218,091300,8960281,1192,1192,1192,1192,0
|
|
20241218,091200,8960281,1192,1194,1194,1192,98
|
|
20241218,091100,8843271,1194,1194,1194,1193,1379
|
|
20241218,091000,7196868,1194,1194,1194,1194,326
|
|
20241218,090900,6807624,1195,1193,1195,1193,2673
|
|
20241218,090800,3614456,1194,1194,1194,1194,0
|
|
20241218,090700,3614456,1194,1192,1194,1192,181
|
|
20241218,090600,3398365,1190,1190,1190,1190,30
|
|
20241218,090500,3362665,1189,1188,1189,1188,212
|
|
20241218,090400,3110789,1189,1190,1190,1189,217
|
|
20241218,090300,2852765,1191,1191,1191,1191,287
|
|
20241218,090200,2510948,1191,1191,1191,1191,118
|
|
20241218,090100,2370410,1191,1190,1191,1190,151
|
|
20241218,090000,2190719,1191,1194,1194,1191,1835
|