628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,192500,146136388,1614,1614,1614,1614,946
|
|
20241218,192400,146136388,1614,1614,1614,1614,0
|
|
20241218,192300,146136388,1614,1614,1614,1614,0
|
|
20241218,192200,146136388,1614,1614,1614,1614,0
|
|
20241218,192100,146136388,1614,1614,1614,1614,0
|
|
20241218,192000,146136388,1614,1614,1614,1614,0
|
|
20241218,191900,146136388,1614,1614,1614,1614,0
|
|
20241218,191800,146136388,1614,1614,1614,1614,0
|
|
20241218,191700,146136388,1614,1614,1614,1614,0
|
|
20241218,191600,146136388,1614,1614,1614,1614,0
|
|
20241218,191500,146136388,1614,1614,1614,1614,0
|
|
20241218,191400,146136388,1614,1614,1614,1614,0
|
|
20241218,191300,146136388,1614,1614,1614,1614,0
|
|
20241218,191200,146136388,1614,1614,1614,1614,0
|
|
20241218,191100,146136388,1614,1614,1614,1614,0
|
|
20241218,191000,146136388,1614,1614,1614,1614,0
|
|
20241218,190900,146136388,1614,1614,1614,1614,0
|
|
20241218,190800,146136388,1614,1614,1614,1614,0
|
|
20241218,190700,146136388,1614,1614,1614,1614,0
|
|
20241218,190600,146136388,1614,1614,1614,1614,0
|
|
20241218,190500,146136388,1614,1614,1614,1614,0
|
|
20241218,190400,146136388,1614,1614,1614,1614,0
|
|
20241218,190300,146136388,1614,1614,1614,1614,0
|
|
20241218,190200,146136388,1614,1614,1614,1614,0
|
|
20241218,190100,146136388,1614,1614,1614,1614,0
|
|
20241218,190000,146136388,1614,1614,1614,1614,0
|
|
20241218,185900,146136388,1614,1614,1614,1614,0
|
|
20241218,185800,146136388,1614,1614,1614,1614,0
|
|
20241218,185700,146136388,1614,1614,1614,1614,0
|
|
20241218,185600,146136388,1614,1614,1614,1614,0
|
|
20241218,185500,146136388,1614,1614,1614,1614,946
|
|
20241218,185400,146136388,1614,1614,1614,1614,0
|
|
20241218,185300,146136388,1614,1614,1614,1614,0
|
|
20241218,185200,146136388,1614,1614,1614,1614,0
|
|
20241218,185100,146136388,1614,1614,1614,1614,0
|
|
20241218,185000,146136388,1614,1614,1614,1614,0
|
|
20241218,184900,146136388,1614,1614,1614,1614,0
|
|
20241218,184800,146136388,1614,1614,1614,1614,0
|
|
20241218,184700,146136388,1614,1614,1614,1614,0
|
|
20241218,184600,146136388,1614,1614,1614,1614,0
|
|
20241218,184500,146136388,1614,1614,1614,1614,0
|
|
20241218,184400,146136388,1614,1614,1614,1614,0
|
|
20241218,184300,146136388,1614,1614,1614,1614,0
|
|
20241218,184200,146136388,1614,1614,1614,1614,0
|
|
20241218,184100,146136388,1614,1614,1614,1614,0
|
|
20241218,184000,146136388,1614,1614,1614,1614,0
|
|
20241218,183900,146136388,1614,1614,1614,1614,0
|
|
20241218,183800,146136388,1614,1614,1614,1614,0
|
|
20241218,183700,146136388,1614,1614,1614,1614,0
|
|
20241218,183600,146136388,1614,1614,1614,1614,0
|
|
20241218,183500,146136388,1614,1614,1614,1614,0
|
|
20241218,183400,146136388,1614,1614,1614,1614,0
|
|
20241218,183300,146136388,1614,1614,1614,1614,0
|
|
20241218,183200,146136388,1614,1614,1614,1614,0
|
|
20241218,183100,146136388,1614,1614,1614,1614,0
|
|
20241218,183000,146136388,1614,1614,1614,1614,0
|
|
20241218,182900,146136388,1614,1614,1614,1614,0
|
|
20241218,182800,146136388,1614,1614,1614,1614,0
|
|
20241218,182700,146136388,1614,1614,1614,1614,0
|
|
20241218,182600,146136388,1614,1614,1614,1614,0
|
|
20241218,182500,146136388,1614,1614,1614,1614,946
|
|
20241218,182400,146136388,1614,1614,1614,1614,0
|
|
20241218,182300,146136388,1614,1614,1614,1614,0
|
|
20241218,182200,146136388,1614,1614,1614,1614,0
|
|
20241218,182100,146136388,1614,1614,1614,1614,0
|
|
20241218,182000,146136388,1614,1614,1614,1614,0
|
|
20241218,181900,146136388,1614,1614,1614,1614,0
|
|
20241218,181800,146136388,1614,1614,1614,1614,0
|
|
20241218,181700,146136388,1614,1614,1614,1614,0
|
|
20241218,181600,146136388,1614,1614,1614,1614,0
|
|
20241218,181500,146136388,1614,1614,1614,1614,0
|
|
20241218,181400,146136388,1614,1614,1614,1614,0
|
|
20241218,181300,146136388,1614,1614,1614,1614,0
|
|
20241218,181200,146136388,1614,1614,1614,1614,0
|
|
20241218,181100,146136388,1614,1614,1614,1614,0
|
|
20241218,181000,146136388,1614,1614,1614,1614,0
|
|
20241218,180900,146136388,1614,1614,1614,1614,0
|
|
20241218,180800,146136388,1614,1614,1614,1614,0
|
|
20241218,180700,146136388,1614,1614,1614,1614,0
|
|
20241218,180600,146136388,1614,1614,1614,1614,0
|
|
20241218,180500,146136388,1614,1614,1614,1614,0
|
|
20241218,180400,146136388,1614,1614,1614,1614,0
|
|
20241218,180300,146136388,1614,1614,1614,1614,0
|
|
20241218,180200,146136388,1614,1614,1614,1614,0
|
|
20241218,180100,146136388,1614,1614,1614,1614,0
|
|
20241218,180000,146136388,1614,1614,1614,1614,0
|
|
20241218,175900,146136388,1614,1614,1614,1614,0
|
|
20241218,175800,146136388,1614,1614,1614,1614,0
|
|
20241218,175700,146136388,1614,1614,1614,1614,0
|
|
20241218,175600,146136388,1614,1614,1614,1614,0
|
|
20241218,175500,146136388,1614,1614,1614,1614,946
|
|
20241218,175400,146136388,1614,1614,1614,1614,0
|
|
20241218,175300,146136388,1614,1614,1614,1614,0
|
|
20241218,175200,146136388,1614,1614,1614,1614,0
|
|
20241218,175100,146136388,1614,1614,1614,1614,0
|
|
20241218,175000,146136388,1614,1614,1614,1614,0
|
|
20241218,174900,146136388,1614,1614,1614,1614,0
|
|
20241218,174800,146136388,1614,1614,1614,1614,0
|
|
20241218,174700,146136388,1614,1614,1614,1614,0
|
|
20241218,174600,146136388,1614,1614,1614,1614,0
|
|
20241218,174500,146136388,1614,1614,1614,1614,0
|
|
20241218,174400,146136388,1614,1614,1614,1614,0
|
|
20241218,174300,146136388,1614,1614,1614,1614,0
|
|
20241218,174200,146136388,1614,1614,1614,1614,0
|
|
20241218,174100,146136388,1614,1614,1614,1614,0
|
|
20241218,174000,146136388,1614,1614,1614,1614,0
|
|
20241218,173900,146136388,1614,1614,1614,1614,0
|
|
20241218,173800,146136388,1614,1614,1614,1614,0
|
|
20241218,173700,146136388,1614,1614,1614,1614,0
|
|
20241218,173600,146136388,1614,1614,1614,1614,0
|
|
20241218,173500,146136388,1614,1614,1614,1614,0
|
|
20241218,173400,146136388,1614,1614,1614,1614,0
|
|
20241218,173300,146136388,1614,1614,1614,1614,0
|
|
20241218,173200,146136388,1614,1614,1614,1614,0
|
|
20241218,173100,146136388,1614,1614,1614,1614,0
|
|
20241218,173000,146136388,1614,1614,1614,1614,0
|
|
20241218,172900,146136388,1614,1614,1614,1614,0
|
|
20241218,172800,146136388,1614,1614,1614,1614,0
|
|
20241218,172700,146136388,1614,1614,1614,1614,0
|
|
20241218,172600,146136388,1614,1614,1614,1614,0
|
|
20241218,172500,146136388,1614,1614,1614,1614,946
|
|
20241218,172400,146136388,1614,1614,1614,1614,0
|
|
20241218,172300,146136388,1614,1614,1614,1614,0
|
|
20241218,172200,146136388,1614,1614,1614,1614,0
|
|
20241218,172100,146136388,1614,1614,1614,1614,0
|
|
20241218,172000,146136388,1614,1614,1614,1614,0
|
|
20241218,171900,146136388,1614,1614,1614,1614,0
|
|
20241218,171800,146136388,1614,1614,1614,1614,0
|
|
20241218,171700,146136388,1614,1614,1614,1614,0
|
|
20241218,171600,146136388,1614,1614,1614,1614,0
|
|
20241218,171500,146136388,1614,1614,1614,1614,0
|
|
20241218,171400,146136388,1614,1614,1614,1614,0
|
|
20241218,171300,146136388,1614,1614,1614,1614,0
|
|
20241218,171200,146136388,1614,1614,1614,1614,0
|
|
20241218,171100,146136388,1614,1614,1614,1614,0
|
|
20241218,171000,146136388,1614,1614,1614,1614,0
|
|
20241218,170900,146136388,1614,1614,1614,1614,0
|
|
20241218,170800,146136388,1614,1614,1614,1614,0
|
|
20241218,170700,146136388,1614,1614,1614,1614,0
|
|
20241218,170600,146136388,1614,1614,1614,1614,0
|
|
20241218,170500,146136388,1614,1614,1614,1614,0
|
|
20241218,170400,146136388,1614,1614,1614,1614,0
|
|
20241218,170300,146136388,1614,1614,1614,1614,0
|
|
20241218,170200,146136388,1614,1614,1614,1614,0
|
|
20241218,170100,146136388,1614,1614,1614,1614,0
|
|
20241218,170000,146136388,1614,1614,1614,1614,0
|
|
20241218,165900,146136388,1614,1614,1614,1614,0
|
|
20241218,165800,146136388,1614,1614,1614,1614,0
|
|
20241218,165700,146136388,1614,1614,1614,1614,0
|
|
20241218,165600,146136388,1614,1614,1614,1614,0
|
|
20241218,165500,146136388,1614,1614,1614,1614,946
|
|
20241218,165400,146136388,1614,1614,1614,1614,0
|
|
20241218,165300,146136388,1614,1614,1614,1614,0
|
|
20241218,165200,146136388,1614,1614,1614,1614,0
|
|
20241218,165100,146136388,1614,1614,1614,1614,0
|
|
20241218,165000,146136388,1614,1614,1614,1614,0
|
|
20241218,164900,146136388,1614,1614,1614,1614,0
|
|
20241218,164800,146136388,1614,1614,1614,1614,0
|
|
20241218,164700,146136388,1614,1614,1614,1614,0
|
|
20241218,164600,146136388,1614,1614,1614,1614,0
|
|
20241218,164500,146136388,1614,1614,1614,1614,0
|
|
20241218,164400,146136388,1614,1614,1614,1614,0
|
|
20241218,164300,146136388,1614,1614,1614,1614,0
|
|
20241218,164200,146136388,1614,1614,1614,1614,0
|
|
20241218,164100,146136388,1614,1614,1614,1614,0
|
|
20241218,164000,146136388,1614,1614,1614,1614,0
|
|
20241218,163900,146136388,1614,1614,1614,1614,0
|
|
20241218,163800,146136388,1614,1614,1614,1614,0
|
|
20241218,163700,146136388,1614,1614,1614,1614,0
|
|
20241218,163600,146136388,1614,1614,1614,1614,0
|
|
20241218,163500,146136388,1614,1614,1614,1614,0
|
|
20241218,163400,146136388,1614,1614,1614,1614,0
|
|
20241218,163300,146136388,1614,1614,1614,1614,0
|
|
20241218,163200,146136388,1614,1614,1614,1614,0
|
|
20241218,163100,146136388,1614,1614,1614,1614,0
|
|
20241218,163000,146136388,1614,1614,1614,1614,0
|
|
20241218,162900,146136388,1614,1614,1614,1614,0
|
|
20241218,162800,146136388,1614,1614,1614,1614,0
|
|
20241218,162700,146136388,1614,1614,1614,1614,0
|
|
20241218,162600,146136388,1614,1614,1614,1614,0
|
|
20241218,162500,146136388,1614,1614,1614,1614,946
|
|
20241218,162400,146136388,1614,1614,1614,1614,0
|
|
20241218,162300,146136388,1614,1614,1614,1614,0
|
|
20241218,162200,146136388,1614,1614,1614,1614,0
|
|
20241218,162100,146136388,1614,1614,1614,1614,0
|
|
20241218,162000,146136388,1614,1614,1614,1614,0
|
|
20241218,161900,146136388,1614,1614,1614,1614,0
|
|
20241218,161800,146136388,1614,1614,1614,1614,0
|
|
20241218,161700,146136388,1614,1614,1614,1614,0
|
|
20241218,161600,146136388,1614,1614,1614,1614,0
|
|
20241218,161500,146136388,1614,1614,1614,1614,0
|
|
20241218,161400,146136388,1614,1614,1614,1614,0
|
|
20241218,161300,146136388,1614,1614,1614,1614,0
|
|
20241218,161200,146136388,1614,1614,1614,1614,0
|
|
20241218,161100,146136388,1614,1614,1614,1614,0
|
|
20241218,161000,146136388,1614,1614,1614,1614,0
|
|
20241218,160900,146136388,1614,1614,1614,1614,0
|
|
20241218,160800,146136388,1614,1614,1614,1614,0
|
|
20241218,160700,146136388,1614,1614,1614,1614,0
|
|
20241218,160600,146136388,1614,1614,1614,1614,0
|
|
20241218,160500,146136388,1614,1614,1614,1614,0
|
|
20241218,160400,146136388,1614,1614,1614,1614,0
|
|
20241218,160300,146136388,1614,1614,1614,1614,0
|
|
20241218,160200,146136388,1614,1614,1614,1614,0
|
|
20241218,160100,146136388,1614,1614,1614,1614,0
|
|
20241218,160000,146136388,1614,1614,1614,1614,0
|
|
20241218,155900,146136388,1614,1614,1614,1614,0
|
|
20241218,155800,146136388,1614,1614,1614,1614,0
|
|
20241218,155700,146136388,1614,1614,1614,1614,0
|
|
20241218,155600,146136388,1614,1614,1614,1614,0
|
|
20241218,155500,146136388,1614,1614,1614,1614,946
|
|
20241218,155400,146136388,1614,1614,1614,1614,0
|
|
20241218,155300,146136388,1614,1614,1614,1614,0
|
|
20241218,155200,146136388,1614,1614,1614,1614,0
|
|
20241218,155100,146136388,1614,1614,1614,1614,0
|
|
20241218,155000,146136388,1614,1614,1614,1614,0
|
|
20241218,154900,146136388,1614,1614,1614,1614,0
|
|
20241218,154800,146136388,1614,1614,1614,1614,0
|
|
20241218,154700,146136388,1614,1614,1614,1614,0
|
|
20241218,154600,146136388,1614,1614,1614,1614,0
|
|
20241218,154500,146136388,1614,1614,1614,1614,0
|
|
20241218,154400,146136388,1614,1614,1614,1614,0
|
|
20241218,154300,146136388,1614,1614,1614,1614,0
|
|
20241218,154200,146136388,1614,1614,1614,1614,0
|
|
20241218,154100,146136388,1614,1614,1614,1614,0
|
|
20241218,154000,146136388,1614,1614,1614,1614,0
|
|
20241218,153900,146136388,1614,1614,1614,1614,0
|
|
20241218,153800,146136388,1614,1614,1614,1614,0
|
|
20241218,153700,146136388,1614,1614,1614,1614,0
|
|
20241218,153600,146136388,1614,1614,1614,1614,0
|
|
20241218,153500,146136388,1614,1614,1614,1614,0
|
|
20241218,153400,146136388,1614,1614,1614,1614,0
|
|
20241218,153300,146136388,1614,1614,1614,1614,0
|
|
20241218,153200,146136388,1614,1614,1614,1614,0
|
|
20241218,153100,146136388,1614,1614,1614,1614,0
|
|
20241218,153000,146136388,1614,1614,1614,1614,946
|
|
20241218,152900,144609544,1609,1609,1609,1609,0
|
|
20241218,152800,144609544,1609,1609,1609,1609,0
|
|
20241218,152700,144609544,1609,1609,1609,1609,0
|
|
20241218,152600,144609544,1609,1609,1609,1609,0
|
|
20241218,152500,144609544,1609,1609,1609,1609,0
|
|
20241218,152400,144609544,1609,1609,1609,1609,0
|
|
20241218,152300,144609544,1609,1609,1609,1609,0
|
|
20241218,152200,144609544,1609,1609,1609,1609,0
|
|
20241218,152100,144609544,1609,1609,1609,1609,0
|
|
20241218,152000,144609544,1609,1609,1609,1609,0
|
|
20241218,151900,144609544,1609,1613,1613,1609,6
|
|
20241218,151800,144599870,1608,1608,1608,1608,0
|
|
20241218,151700,144599870,1608,1609,1609,1608,1582
|
|
20241218,151600,142055014,1607,1607,1607,1607,0
|
|
20241218,151500,142055014,1607,1607,1607,1607,0
|
|
20241218,151400,142055014,1607,1612,1612,1607,71
|
|
20241218,151300,141940567,1605,1605,1605,1605,0
|
|
20241218,151200,141940567,1605,1609,1609,1605,678
|
|
20241218,151100,140850940,1609,1609,1609,1609,0
|
|
20241218,151000,140850940,1609,1609,1609,1609,0
|
|
20241218,150900,140850940,1609,1609,1609,1609,0
|
|
20241218,150800,140850940,1609,1609,1609,1609,0
|
|
20241218,150700,140850940,1609,1609,1609,1609,0
|
|
20241218,150600,140850940,1609,1609,1609,1609,0
|
|
20241218,150500,140850940,1609,1609,1609,1609,0
|
|
20241218,150400,140850940,1609,1609,1609,1609,0
|
|
20241218,150300,140850940,1609,1612,1613,1609,201
|
|
20241218,150200,140526732,1608,1608,1608,1608,0
|
|
20241218,150100,140526732,1608,1608,1608,1608,0
|
|
20241218,150000,140526732,1608,1611,1612,1608,51
|
|
20241218,145900,140444527,1608,1608,1608,1608,0
|
|
20241218,145800,140444527,1608,1611,1611,1608,2
|
|
20241218,145700,140441308,1608,1608,1608,1608,1
|
|
20241218,145600,140439700,1606,1606,1606,1606,0
|
|
20241218,145500,140439700,1606,1606,1606,1606,0
|
|
20241218,145400,140439700,1606,1606,1606,1606,0
|
|
20241218,145300,140439700,1606,1606,1606,1606,0
|
|
20241218,145200,140439700,1606,1606,1606,1606,0
|
|
20241218,145100,140439700,1606,1606,1606,1606,1
|
|
20241218,145000,140438094,1610,1610,1610,1610,50
|
|
20241218,144900,140357594,1610,1610,1610,1610,0
|
|
20241218,144800,140357594,1610,1610,1610,1610,0
|
|
20241218,144700,140357594,1610,1610,1610,1610,500
|
|
20241218,144600,139552594,1606,1606,1606,1606,0
|
|
20241218,144500,139552594,1606,1606,1606,1606,0
|
|
20241218,144400,139552594,1606,1606,1606,1606,0
|
|
20241218,144300,139552594,1606,1606,1606,1606,0
|
|
20241218,144200,139552594,1606,1606,1606,1606,0
|
|
20241218,144100,139552594,1606,1606,1606,1606,0
|
|
20241218,144000,139552594,1606,1606,1606,1606,0
|
|
20241218,143900,139552594,1606,1606,1606,1606,0
|
|
20241218,143800,139552594,1606,1606,1606,1606,0
|
|
20241218,143700,139552594,1606,1609,1609,1606,101
|
|
20241218,143600,139390088,1609,1609,1609,1609,0
|
|
20241218,143500,139390088,1609,1609,1609,1609,0
|
|
20241218,143400,139390088,1609,1609,1609,1609,0
|
|
20241218,143300,139390088,1609,1609,1609,1609,0
|
|
20241218,143200,139390088,1609,1609,1609,1609,585
|
|
20241218,143100,138448823,1609,1609,1609,1609,0
|
|
20241218,143000,138448823,1609,1609,1609,1609,0
|
|
20241218,142900,138448823,1609,1609,1609,1609,0
|
|
20241218,142800,138448823,1609,1608,1609,1608,40
|
|
20241218,142700,138384482,1608,1608,1608,1608,0
|
|
20241218,142600,138384482,1608,1608,1608,1608,0
|
|
20241218,142500,138384482,1608,1608,1608,1608,0
|
|
20241218,142400,138384482,1608,1608,1608,1608,0
|
|
20241218,142300,138384482,1608,1608,1608,1608,0
|
|
20241218,142200,138384482,1608,1606,1608,1605,12
|
|
20241218,142100,138365209,1609,1609,1609,1609,0
|
|
20241218,142000,138365209,1609,1609,1609,1609,3
|
|
20241218,141900,138360382,1609,1609,1609,1609,0
|
|
20241218,141800,138360382,1609,1609,1609,1609,0
|
|
20241218,141700,138360382,1609,1609,1609,1609,0
|
|
20241218,141600,138360382,1609,1606,1609,1605,9
|
|
20241218,141500,138345921,1610,1610,1610,1610,0
|
|
20241218,141400,138345921,1610,1610,1610,1610,1
|
|
20241218,141300,138344311,1605,1605,1605,1605,0
|
|
20241218,141200,138344311,1605,1605,1605,1605,0
|
|
20241218,141100,138344311,1605,1607,1607,1605,358
|
|
20241218,141000,137769007,1605,1607,1607,1605,510
|
|
20241218,140900,136949450,1607,1607,1607,1607,0
|
|
20241218,140800,136949450,1607,1607,1607,1607,2
|
|
20241218,140700,136946236,1607,1607,1607,1607,0
|
|
20241218,140600,136946236,1607,1607,1607,1607,0
|
|
20241218,140500,136946236,1607,1610,1610,1607,32
|
|
20241218,140400,136894722,1610,1610,1610,1610,58
|
|
20241218,140300,136801342,1610,1610,1610,1610,0
|
|
20241218,140200,136801342,1610,1610,1610,1610,0
|
|
20241218,140100,136801342,1610,1610,1610,1610,0
|
|
20241218,140000,136801342,1610,1610,1610,1610,0
|
|
20241218,135900,136801342,1610,1610,1610,1610,0
|
|
20241218,135800,136801342,1610,1610,1610,1610,1
|
|
20241218,135700,136799732,1611,1611,1611,1611,70
|
|
20241218,135600,136686962,1609,1609,1609,1609,0
|
|
20241218,135500,136686962,1609,1609,1609,1609,0
|
|
20241218,135400,136686962,1609,1609,1609,1609,0
|
|
20241218,135300,136686962,1609,1609,1609,1609,0
|
|
20241218,135200,136686962,1609,1609,1609,1609,0
|
|
20241218,135100,136686962,1609,1609,1609,1609,0
|
|
20241218,135000,136686962,1609,1609,1609,1609,0
|
|
20241218,134900,136686962,1609,1609,1609,1609,0
|
|
20241218,134800,136686962,1609,1609,1609,1609,0
|
|
20241218,134700,136686962,1609,1609,1609,1609,0
|
|
20241218,134600,136686962,1609,1609,1609,1609,0
|
|
20241218,134500,136686962,1609,1609,1609,1609,1
|
|
20241218,134400,136685353,1607,1607,1607,1607,0
|
|
20241218,134300,136685353,1607,1607,1607,1607,0
|
|
20241218,134200,136685353,1607,1607,1607,1607,0
|
|
20241218,134100,136685353,1607,1607,1607,1607,0
|
|
20241218,134000,136685353,1607,1615,1615,1607,2
|
|
20241218,133900,136682131,1607,1607,1607,1607,0
|
|
20241218,133800,136682131,1607,1607,1607,1607,0
|
|
20241218,133700,136682131,1607,1607,1607,1607,0
|
|
20241218,133600,136682131,1607,1607,1607,1607,0
|
|
20241218,133500,136682131,1607,1607,1607,1607,0
|
|
20241218,133400,136682131,1607,1607,1607,1607,0
|
|
20241218,133300,136682131,1607,1607,1607,1607,0
|
|
20241218,133200,136682131,1607,1607,1607,1607,0
|
|
20241218,133100,136682131,1607,1607,1607,1607,1
|
|
20241218,133000,136680524,1607,1607,1607,1607,2
|
|
20241218,132900,136677310,1618,1617,1618,1617,2001
|
|
20241218,132800,133440177,1607,1608,1608,1607,1001
|
|
20241218,132700,131831430,1607,1609,1609,1607,6
|
|
20241218,132600,131821778,1618,1615,1618,1615,100
|
|
20241218,132500,131660069,1615,1614,1615,1614,5300
|
|
20241218,132400,123100578,1607,1607,1607,1607,0
|
|
20241218,132300,123100578,1607,1607,1607,1607,0
|
|
20241218,132200,123100578,1607,1607,1607,1607,0
|
|
20241218,132100,123100578,1607,1607,1607,1607,0
|
|
20241218,132000,123100578,1607,1607,1607,1607,0
|
|
20241218,131900,123100578,1607,1607,1607,1607,0
|
|
20241218,131800,123100578,1607,1607,1607,1607,0
|
|
20241218,131700,123100578,1607,1607,1607,1607,0
|
|
20241218,131600,123100578,1607,1607,1607,1607,0
|
|
20241218,131500,123100578,1607,1607,1607,1607,0
|
|
20241218,131400,123100578,1607,1607,1607,1607,0
|
|
20241218,131300,123100578,1607,1607,1607,1607,0
|
|
20241218,131200,123100578,1607,1607,1607,1607,1
|
|
20241218,131100,123098971,1606,1606,1606,1606,110
|
|
20241218,131000,122922311,1606,1606,1606,1606,1
|
|
20241218,130900,122920705,1607,1607,1607,1607,0
|
|
20241218,130800,122920705,1607,1607,1607,1607,0
|
|
20241218,130700,122920705,1607,1607,1607,1607,1
|
|
20241218,130600,122919098,1610,1610,1610,1610,178
|
|
20241218,130500,122632518,1610,1610,1610,1610,0
|
|
20241218,130400,122632518,1610,1610,1610,1610,0
|
|
20241218,130300,122632518,1610,1610,1610,1610,0
|
|
20241218,130200,122632518,1610,1610,1610,1610,0
|
|
20241218,130100,122632518,1610,1610,1615,1610,3
|
|
20241218,130000,122627683,1615,1610,1615,1610,3
|
|
20241218,125900,122622844,1606,1613,1615,1606,23
|
|
20241218,125800,122585739,1605,1605,1605,1605,0
|
|
20241218,125700,122585739,1605,1605,1605,1605,61
|
|
20241218,125600,122487834,1605,1605,1605,1605,0
|
|
20241218,125500,122487834,1605,1605,1605,1605,0
|
|
20241218,125400,122487834,1605,1607,1607,1605,2296
|
|
20241218,125300,118801734,1605,1605,1605,1605,0
|
|
20241218,125200,118801734,1605,1605,1605,1605,0
|
|
20241218,125100,118801734,1605,1605,1605,1605,0
|
|
20241218,125000,118801734,1605,1605,1605,1605,0
|
|
20241218,124900,118801734,1605,1605,1605,1605,1
|
|
20241218,124800,118800129,1615,1615,1615,1615,1
|
|
20241218,124700,118798514,1605,1606,1606,1605,1219
|
|
20241218,124600,116840802,1606,1606,1606,1606,0
|
|
20241218,124500,116840802,1606,1606,1606,1606,0
|
|
20241218,124400,116840802,1606,1606,1606,1606,0
|
|
20241218,124300,116840802,1606,1606,1606,1606,0
|
|
20241218,124200,116840802,1606,1606,1606,1606,0
|
|
20241218,124100,116840802,1606,1606,1606,1606,64
|
|
20241218,124000,116738018,1606,1606,1606,1606,0
|
|
20241218,123900,116738018,1606,1614,1615,1606,14
|
|
20241218,123800,116715437,1605,1605,1605,1605,0
|
|
20241218,123700,116715437,1605,1605,1605,1605,0
|
|
20241218,123600,116715437,1605,1605,1605,1605,0
|
|
20241218,123500,116715437,1605,1605,1605,1605,1
|
|
20241218,123400,116713832,1615,1615,1615,1615,1
|
|
20241218,123300,116712217,1605,1605,1605,1605,0
|
|
20241218,123200,116712217,1605,1612,1615,1605,201
|
|
20241218,123100,116387803,1606,1606,1606,1606,1
|
|
20241218,123000,116386197,1615,1613,1615,1613,42
|
|
20241218,122900,116318394,1603,1603,1603,1603,0
|
|
20241218,122800,116318394,1603,1603,1603,1603,0
|
|
20241218,122700,116318394,1603,1611,1612,1603,301
|
|
20241218,122600,115833193,1611,1607,1611,1607,500
|
|
20241218,122500,115027718,1602,1602,1602,1602,2
|
|
20241218,122400,115024514,1602,1602,1602,1602,0
|
|
20241218,122300,115024514,1602,1606,1606,1602,12
|
|
20241218,122200,115005246,1601,1601,1601,1601,0
|
|
20241218,122100,115005246,1601,1601,1601,1601,0
|
|
20241218,122000,115005246,1601,1601,1601,1601,0
|
|
20241218,121900,115005246,1601,1601,1601,1601,0
|
|
20241218,121800,115005246,1601,1604,1604,1601,12
|
|
20241218,121700,114986001,1601,1601,1601,1601,0
|
|
20241218,121600,114986001,1601,1601,1601,1601,1
|
|
20241218,121500,114984400,1605,1604,1605,1604,11
|
|
20241218,121400,114966755,1601,1604,1604,1601,10
|
|
20241218,121300,114950733,1605,1604,1605,1601,10
|
|
20241218,121200,114934703,1600,1601,1601,1600,20
|
|
20241218,121100,114902684,1609,1609,1609,1609,676
|
|
20241218,121000,113815000,1609,1609,1609,1609,0
|
|
20241218,120900,113815000,1609,1609,1609,1609,0
|
|
20241218,120800,113815000,1609,1609,1609,1609,0
|
|
20241218,120700,113815000,1609,1609,1609,1609,0
|
|
20241218,120600,113815000,1609,1609,1609,1609,0
|
|
20241218,120500,113815000,1609,1609,1609,1609,0
|
|
20241218,120400,113815000,1609,1601,1609,1601,3
|
|
20241218,120300,113810182,1609,1609,1609,1609,0
|
|
20241218,120200,113810182,1609,1609,1609,1609,0
|
|
20241218,120100,113810182,1609,1609,1609,1609,0
|
|
20241218,120000,113810182,1609,1609,1609,1609,0
|
|
20241218,115900,113810182,1609,1609,1609,1609,0
|
|
20241218,115800,113810182,1609,1606,1609,1606,2
|
|
20241218,115700,113806967,1609,1609,1609,1609,0
|
|
20241218,115600,113806967,1609,1606,1609,1606,2
|
|
20241218,115500,113803752,1609,1607,1609,1607,4
|
|
20241218,115400,113797320,1609,1609,1609,1609,0
|
|
20241218,115300,113797320,1609,1609,1609,1609,0
|
|
20241218,115200,113797320,1609,1609,1609,1609,0
|
|
20241218,115100,113797320,1609,1609,1609,1609,0
|
|
20241218,115000,113797320,1609,1609,1609,1609,0
|
|
20241218,114900,113797320,1609,1609,1609,1609,0
|
|
20241218,114800,113797320,1609,1609,1609,1609,0
|
|
20241218,114700,113797320,1609,1609,1609,1609,1
|
|
20241218,114600,113795711,1610,1599,1610,1599,31
|
|
20241218,114500,113746131,1610,1610,1610,1610,0
|
|
20241218,114400,113746131,1610,1610,1611,1599,9
|
|
20241218,114300,113731654,1611,1611,1611,1611,0
|
|
20241218,114200,113731654,1611,1611,1611,1611,1
|
|
20241218,114100,113730043,1611,1611,1611,1611,0
|
|
20241218,114000,113730043,1611,1611,1611,1611,1
|
|
20241218,113900,113728432,1600,1601,1611,1600,5794
|
|
20241218,113800,104457992,1611,1611,1611,1610,13
|
|
20241218,113700,104437060,1613,1613,1613,1613,0
|
|
20241218,113600,104437060,1613,1613,1613,1613,0
|
|
20241218,113500,104437060,1613,1613,1613,1613,1
|
|
20241218,113400,104435447,1613,1613,1613,1613,0
|
|
20241218,113300,104435447,1613,1613,1613,1613,3
|
|
20241218,113200,104430608,1614,1601,1614,1601,676
|
|
20241218,113100,103344879,1601,1605,1605,1601,4600
|
|
20241218,113000,95976382,1605,1605,1605,1605,3
|
|
20241218,112900,95971567,1614,1604,1614,1604,2713
|
|
20241218,112800,91593482,1613,1613,1613,1613,0
|
|
20241218,112700,91593482,1613,1613,1613,1613,2
|
|
20241218,112600,91590256,1617,1617,1617,1617,0
|
|
20241218,112500,91590256,1617,1617,1617,1617,0
|
|
20241218,112400,91590256,1617,1617,1617,1617,0
|
|
20241218,112300,91590256,1617,1617,1617,1617,0
|
|
20241218,112200,91590256,1617,1608,1617,1602,1024
|
|
20241218,112100,89946996,1608,1608,1608,1608,0
|
|
20241218,112000,89946996,1608,1608,1608,1608,0
|
|
20241218,111900,89946996,1608,1617,1617,1608,201
|
|
20241218,111800,89621988,1608,1609,1609,1608,4
|
|
20241218,111700,89615553,1608,1608,1608,1608,0
|
|
20241218,111600,89615553,1608,1608,1608,1608,0
|
|
20241218,111500,89615553,1608,1608,1608,1608,2
|
|
20241218,111400,89612337,1617,1608,1617,1608,141
|
|
20241218,111300,89384349,1608,1608,1608,1608,1
|
|
20241218,111200,89382741,1618,1617,1618,1607,571
|
|
20241218,111100,88459443,1617,1617,1618,1607,705
|
|
20241218,111000,87326467,1607,1617,1617,1607,301
|
|
20241218,110900,86839760,1617,1607,1617,1607,302
|
|
20241218,110800,86354436,1607,1608,1618,1607,1085
|
|
20241218,110700,84607047,1608,1608,1608,1608,0
|
|
20241218,110600,84607047,1608,1607,1608,1607,2
|
|
20241218,110500,84603832,1619,1615,1619,1605,91
|
|
20241218,110400,84456637,1605,1605,1605,1605,0
|
|
20241218,110300,84456637,1605,1609,1609,1604,1358
|
|
20241218,110200,82272736,1609,1609,1609,1609,0
|
|
20241218,110100,82272736,1609,1609,1609,1609,0
|
|
20241218,110000,82272736,1609,1609,1609,1609,0
|
|
20241218,105900,82272736,1609,1618,1619,1609,201
|
|
20241218,105800,81947389,1609,1609,1609,1609,0
|
|
20241218,105700,81947389,1609,1609,1609,1609,0
|
|
20241218,105600,81947389,1609,1609,1609,1609,1
|
|
20241218,105500,81945780,1610,1610,1610,1610,1
|
|
20241218,105400,81944170,1609,1611,1611,1609,501
|
|
20241218,105300,81137530,1611,1611,1611,1611,0
|
|
20241218,105200,81137530,1611,1611,1611,1611,1
|
|
20241218,105100,81135919,1621,1619,1621,1619,22
|
|
20241218,105000,81100278,1611,1611,1611,1611,0
|
|
20241218,104900,81100278,1611,1611,1611,1611,0
|
|
20241218,104800,81100278,1611,1619,1619,1611,2
|
|
20241218,104700,81097048,1611,1617,1619,1611,17
|
|
20241218,104600,81069602,1610,1610,1612,1610,4
|
|
20241218,104500,81063159,1608,1608,1608,1608,1
|
|
20241218,104400,81061551,1608,1608,1608,1608,0
|
|
20241218,104300,81061551,1608,1608,1608,1608,0
|
|
20241218,104200,81061551,1608,1609,1609,1608,9
|
|
20241218,104100,81047071,1609,1610,1610,1609,4
|
|
20241218,104000,81040634,1612,1621,1621,1612,1501
|
|
20241218,103900,78618504,1618,1618,1618,1618,1000
|
|
20241218,103800,77000504,1618,1618,1618,1618,1
|
|
20241218,103700,76998886,1618,1618,1618,1618,0
|
|
20241218,103600,76998886,1618,1618,1618,1618,0
|
|
20241218,103500,76998886,1618,1618,1618,1618,0
|
|
20241218,103400,76998886,1618,1618,1618,1618,0
|
|
20241218,103300,76998886,1618,1621,1622,1618,342
|
|
20241218,103200,76444496,1621,1621,1621,1621,134
|
|
20241218,103100,76227282,1618,1618,1618,1618,1
|
|
20241218,103000,76225664,1621,1621,1621,1621,1000
|
|
20241218,102900,74604664,1617,1617,1617,1617,0
|
|
20241218,102800,74604664,1617,1621,1621,1617,1993
|
|
20241218,102700,71374015,1616,1616,1616,1616,0
|
|
20241218,102600,71374015,1616,1620,1621,1616,7
|
|
20241218,102500,71362676,1615,1615,1615,1615,1
|
|
20241218,102400,71361061,1615,1615,1615,1615,1
|
|
20241218,102300,71359446,1620,1617,1620,1615,3224
|
|
20241218,102200,66136609,1615,1615,1615,1614,3006
|
|
20241218,102100,61281922,1615,1615,1615,1615,2000
|
|
20241218,102000,58051922,1615,1615,1615,1615,1
|
|
20241218,101900,58050307,1616,1616,1616,1614,1002
|
|
20241218,101800,56431077,1614,1613,1616,1612,1570
|
|
20241218,101700,53895101,1613,1614,1614,1613,2
|
|
20241218,101600,53891874,1615,1615,1615,1615,0
|
|
20241218,101500,53891874,1615,1615,1615,1615,0
|
|
20241218,101400,53891874,1615,1615,1615,1615,1
|
|
20241218,101300,53890259,1616,1616,1616,1616,0
|
|
20241218,101200,53890259,1616,1616,1616,1616,0
|
|
20241218,101100,53890259,1616,1616,1616,1616,0
|
|
20241218,101000,53890259,1616,1616,1616,1616,7
|
|
20241218,100900,53878947,1616,1616,1616,1616,0
|
|
20241218,100800,53878947,1616,1616,1616,1616,1
|
|
20241218,100700,53877331,1615,1616,1616,1615,2
|
|
20241218,100600,53874100,1616,1610,1616,1610,2401
|
|
20241218,100500,50008484,1617,1606,1617,1606,641
|
|
20241218,100400,48978862,1604,1609,1609,1604,735
|
|
20241218,100300,47798127,1609,1603,1609,1603,626
|
|
20241218,100200,46793395,1603,1610,1610,1603,163
|
|
20241218,100100,46531727,1610,1615,1615,1610,2018
|
|
20241218,100000,43282709,1613,1612,1616,1610,624
|
|
20241218,095900,42276199,1613,1616,1620,1613,843
|
|
20241218,095800,40916421,1618,1618,1618,1618,1
|
|
20241218,095700,40914803,1611,1619,1619,1611,701
|
|
20241218,095600,39784229,1613,1616,1616,1613,1000
|
|
20241218,095500,38171223,1612,1616,1616,1612,1700
|
|
20241218,095400,35429504,1613,1615,1615,1613,14
|
|
20241218,095300,35406919,1612,1616,1616,1612,1600
|
|
20241218,095200,32826260,1612,1616,1616,1612,9
|
|
20241218,095100,32811732,1614,1616,1616,1613,910
|
|
20241218,095000,31343620,1615,1615,1617,1615,28
|
|
20241218,094900,31298385,1614,1616,1618,1614,693
|
|
20241218,094800,30179156,1614,1620,1620,1614,801
|
|
20241218,094700,28885591,1615,1615,1615,1615,0
|
|
20241218,094600,28885591,1615,1618,1620,1615,635
|
|
20241218,094500,27859372,1617,1615,1617,1615,414
|
|
20241218,094400,27189952,1614,1614,1614,1614,12
|
|
20241218,094300,27170584,1612,1616,1616,1612,413
|
|
20241218,094200,26504354,1615,1617,1617,1615,33
|
|
20241218,094100,26451006,1613,1614,1615,1613,23
|
|
20241218,094000,26413875,1614,1614,1615,1612,13
|
|
20241218,093900,26392892,1612,1612,1612,1612,0
|
|
20241218,093800,26392892,1612,1615,1615,1612,4940
|
|
20241218,093700,18426764,1615,1615,1615,1615,0
|
|
20241218,093600,18426764,1615,1615,1615,1615,0
|
|
20241218,093500,18426764,1615,1616,1617,1615,118
|
|
20241218,093400,18236066,1618,1618,1618,1618,0
|
|
20241218,093300,18236066,1618,1618,1618,1616,12
|
|
20241218,093200,18216652,1616,1617,1617,1616,14
|
|
20241218,093100,18194017,1618,1618,1618,1616,4
|
|
20241218,093000,18187548,1614,1612,1614,1612,9
|
|
20241218,092900,18173024,1614,1614,1614,1614,1
|
|
20241218,092800,18171410,1611,1612,1612,1611,2
|
|
20241218,092700,18168187,1610,1617,1620,1610,3160
|
|
20241218,092600,13055205,1618,1612,1618,1610,3105
|
|
20241218,092500,8031762,1610,1614,1616,1610,2020
|
|
20241218,092400,4769123,1614,1616,1618,1613,1121
|
|
20241218,092300,2955516,1618,1618,1618,1618,0
|
|
20241218,092200,2955516,1618,1615,1618,1615,24
|
|
20241218,092100,2916722,1615,1612,1615,1612,41
|
|
20241218,092000,2850588,1610,1604,1610,1604,962
|
|
20241218,091900,1302981,1604,1604,1604,1604,0
|
|
20241218,091800,1302981,1604,1604,1604,1604,0
|
|
20241218,091700,1302981,1604,1604,1604,1604,5
|
|
20241218,091600,1294961,1604,1604,1604,1604,2
|
|
20241218,091500,1291753,1604,1604,1604,1604,3
|
|
20241218,091400,1286941,1604,1604,1604,1604,5
|
|
20241218,091300,1278921,1604,1604,1604,1604,6
|
|
20241218,091200,1269297,1604,1604,1604,1604,6
|
|
20241218,091100,1259673,1604,1604,1604,1604,3
|
|
20241218,091000,1254861,1604,1604,1604,1604,2
|
|
20241218,090900,1251653,1604,1603,1604,1603,4
|
|
20241218,090800,1245240,1603,1601,1603,1601,203
|
|
20241218,090700,920231,1603,1604,1604,1601,102
|
|
20241218,090600,756884,1609,1609,1609,1609,1
|
|
20241218,090500,755275,1609,1609,1609,1609,0
|
|
20241218,090400,755275,1609,1601,1609,1601,51
|
|
20241218,090300,673616,1608,1608,1608,1608,0
|
|
20241218,090200,673616,1608,1608,1608,1608,1
|
|
20241218,090100,672008,1608,1608,1608,1608,1
|
|
20241218,090000,670400,1600,1600,1600,1600,419
|