649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,194600,242203146,1534,1534,1534,1534,5854
|
|
20241226,194500,242203146,1534,1534,1534,1534,0
|
|
20241226,194400,242203146,1534,1534,1534,1534,0
|
|
20241226,194300,242203146,1534,1534,1534,1534,0
|
|
20241226,194200,242203146,1534,1534,1534,1534,0
|
|
20241226,194100,242203146,1534,1534,1534,1534,0
|
|
20241226,194000,242203146,1534,1534,1534,1534,0
|
|
20241226,193900,242203146,1534,1534,1534,1534,0
|
|
20241226,193800,242203146,1534,1534,1534,1534,0
|
|
20241226,193700,242203146,1534,1534,1534,1534,0
|
|
20241226,193600,242203146,1534,1534,1534,1534,0
|
|
20241226,193500,242203146,1534,1534,1534,1534,0
|
|
20241226,193400,242203146,1534,1534,1534,1534,0
|
|
20241226,193300,242203146,1534,1534,1534,1534,0
|
|
20241226,193200,242203146,1534,1534,1534,1534,0
|
|
20241226,193100,242203146,1534,1534,1534,1534,0
|
|
20241226,193000,242203146,1534,1534,1534,1534,0
|
|
20241226,192900,242203146,1534,1534,1534,1534,0
|
|
20241226,192800,242203146,1534,1534,1534,1534,0
|
|
20241226,192700,242203146,1534,1534,1534,1534,0
|
|
20241226,192600,242203146,1534,1534,1534,1534,0
|
|
20241226,192500,242203146,1534,1534,1534,1534,0
|
|
20241226,192400,242203146,1534,1534,1534,1534,0
|
|
20241226,192300,242203146,1534,1534,1534,1534,0
|
|
20241226,192200,242203146,1534,1534,1534,1534,0
|
|
20241226,192100,242203146,1534,1534,1534,1534,0
|
|
20241226,192000,242203146,1534,1534,1534,1534,0
|
|
20241226,191900,242203146,1534,1534,1534,1534,0
|
|
20241226,191800,242203146,1534,1534,1534,1534,0
|
|
20241226,191700,242203146,1534,1534,1534,1534,0
|
|
20241226,191600,242203146,1534,1534,1534,1534,5854
|
|
20241226,191500,242203146,1534,1534,1534,1534,0
|
|
20241226,191400,242203146,1534,1534,1534,1534,0
|
|
20241226,191300,242203146,1534,1534,1534,1534,0
|
|
20241226,191200,242203146,1534,1534,1534,1534,0
|
|
20241226,191100,242203146,1534,1534,1534,1534,0
|
|
20241226,191000,242203146,1534,1534,1534,1534,0
|
|
20241226,190900,242203146,1534,1534,1534,1534,0
|
|
20241226,190800,242203146,1534,1534,1534,1534,0
|
|
20241226,190700,242203146,1534,1534,1534,1534,0
|
|
20241226,190600,242203146,1534,1534,1534,1534,0
|
|
20241226,190500,242203146,1534,1534,1534,1534,0
|
|
20241226,190400,242203146,1534,1534,1534,1534,0
|
|
20241226,190300,242203146,1534,1534,1534,1534,0
|
|
20241226,190200,242203146,1534,1534,1534,1534,0
|
|
20241226,190100,242203146,1534,1534,1534,1534,0
|
|
20241226,190000,242203146,1534,1534,1534,1534,0
|
|
20241226,185900,242203146,1534,1534,1534,1534,0
|
|
20241226,185800,242203146,1534,1534,1534,1534,0
|
|
20241226,185700,242203146,1534,1534,1534,1534,0
|
|
20241226,185600,242203146,1534,1534,1534,1534,0
|
|
20241226,185500,242203146,1534,1534,1534,1534,0
|
|
20241226,185400,242203146,1534,1534,1534,1534,0
|
|
20241226,185300,242203146,1534,1534,1534,1534,0
|
|
20241226,185200,242203146,1534,1534,1534,1534,0
|
|
20241226,185100,242203146,1534,1534,1534,1534,0
|
|
20241226,185000,242203146,1534,1534,1534,1534,0
|
|
20241226,184900,242203146,1534,1534,1534,1534,0
|
|
20241226,184800,242203146,1534,1534,1534,1534,0
|
|
20241226,184700,242203146,1534,1534,1534,1534,0
|
|
20241226,184600,242203146,1534,1534,1534,1534,5854
|
|
20241226,184500,242203146,1534,1534,1534,1534,0
|
|
20241226,184400,242203146,1534,1534,1534,1534,0
|
|
20241226,184300,242203146,1534,1534,1534,1534,0
|
|
20241226,184200,242203146,1534,1534,1534,1534,0
|
|
20241226,184100,242203146,1534,1534,1534,1534,0
|
|
20241226,184000,242203146,1534,1534,1534,1534,0
|
|
20241226,183900,242203146,1534,1534,1534,1534,0
|
|
20241226,183800,242203146,1534,1534,1534,1534,0
|
|
20241226,183700,242203146,1534,1534,1534,1534,0
|
|
20241226,183600,242203146,1534,1534,1534,1534,0
|
|
20241226,183500,242203146,1534,1534,1534,1534,0
|
|
20241226,183400,242203146,1534,1534,1534,1534,0
|
|
20241226,183300,242203146,1534,1534,1534,1534,0
|
|
20241226,183200,242203146,1534,1534,1534,1534,0
|
|
20241226,183100,242203146,1534,1534,1534,1534,0
|
|
20241226,183000,242203146,1534,1534,1534,1534,0
|
|
20241226,182900,242203146,1534,1534,1534,1534,0
|
|
20241226,182800,242203146,1534,1534,1534,1534,0
|
|
20241226,182700,242203146,1534,1534,1534,1534,0
|
|
20241226,182600,242203146,1534,1534,1534,1534,0
|
|
20241226,182500,242203146,1534,1534,1534,1534,0
|
|
20241226,182400,242203146,1534,1534,1534,1534,0
|
|
20241226,182300,242203146,1534,1534,1534,1534,0
|
|
20241226,182200,242203146,1534,1534,1534,1534,0
|
|
20241226,182100,242203146,1534,1534,1534,1534,0
|
|
20241226,182000,242203146,1534,1534,1534,1534,0
|
|
20241226,181900,242203146,1534,1534,1534,1534,0
|
|
20241226,181800,242203146,1534,1534,1534,1534,0
|
|
20241226,181700,242203146,1534,1534,1534,1534,0
|
|
20241226,181600,242203146,1534,1534,1534,1534,5854
|
|
20241226,181500,242203146,1534,1534,1534,1534,0
|
|
20241226,181400,242203146,1534,1534,1534,1534,0
|
|
20241226,181300,242203146,1534,1534,1534,1534,0
|
|
20241226,181200,242203146,1534,1534,1534,1534,0
|
|
20241226,181100,242203146,1534,1534,1534,1534,0
|
|
20241226,181000,242203146,1534,1534,1534,1534,0
|
|
20241226,180900,242203146,1534,1534,1534,1534,0
|
|
20241226,180800,242203146,1534,1534,1534,1534,0
|
|
20241226,180700,242203146,1534,1534,1534,1534,0
|
|
20241226,180600,242203146,1534,1534,1534,1534,0
|
|
20241226,180500,242203146,1534,1534,1534,1534,0
|
|
20241226,180400,242203146,1534,1534,1534,1534,0
|
|
20241226,180300,242203146,1534,1534,1534,1534,0
|
|
20241226,180200,242203146,1534,1534,1534,1534,0
|
|
20241226,180100,242203146,1534,1534,1534,1534,0
|
|
20241226,180000,242203146,1534,1534,1534,1534,0
|
|
20241226,175900,242203146,1534,1534,1534,1534,0
|
|
20241226,175800,242203146,1534,1534,1534,1534,0
|
|
20241226,175700,242203146,1534,1534,1534,1534,0
|
|
20241226,175600,242203146,1534,1534,1534,1534,0
|
|
20241226,175500,242203146,1534,1534,1534,1534,0
|
|
20241226,175400,242203146,1534,1534,1534,1534,0
|
|
20241226,175300,242203146,1534,1534,1534,1534,0
|
|
20241226,175200,242203146,1534,1534,1534,1534,0
|
|
20241226,175100,242203146,1534,1534,1534,1534,0
|
|
20241226,175000,242203146,1534,1534,1534,1534,0
|
|
20241226,174900,242203146,1534,1534,1534,1534,0
|
|
20241226,174800,242203146,1534,1534,1534,1534,0
|
|
20241226,174700,242203146,1534,1534,1534,1534,0
|
|
20241226,174600,242203146,1534,1534,1534,1534,5854
|
|
20241226,174500,242203146,1534,1534,1534,1534,0
|
|
20241226,174400,242203146,1534,1534,1534,1534,0
|
|
20241226,174300,242203146,1534,1534,1534,1534,0
|
|
20241226,174200,242203146,1534,1534,1534,1534,0
|
|
20241226,174100,242203146,1534,1534,1534,1534,0
|
|
20241226,174000,242203146,1534,1534,1534,1534,0
|
|
20241226,173900,242203146,1534,1534,1534,1534,0
|
|
20241226,173800,242203146,1534,1534,1534,1534,0
|
|
20241226,173700,242203146,1534,1534,1534,1534,0
|
|
20241226,173600,242203146,1534,1534,1534,1534,0
|
|
20241226,173500,242203146,1534,1534,1534,1534,0
|
|
20241226,173400,242203146,1534,1534,1534,1534,0
|
|
20241226,173300,242203146,1534,1534,1534,1534,0
|
|
20241226,173200,242203146,1534,1534,1534,1534,0
|
|
20241226,173100,242203146,1534,1534,1534,1534,0
|
|
20241226,173000,242203146,1534,1534,1534,1534,0
|
|
20241226,172900,242203146,1534,1534,1534,1534,0
|
|
20241226,172800,242203146,1534,1534,1534,1534,0
|
|
20241226,172700,242203146,1534,1534,1534,1534,0
|
|
20241226,172600,242203146,1534,1534,1534,1534,0
|
|
20241226,172500,242203146,1534,1534,1534,1534,0
|
|
20241226,172400,242203146,1534,1534,1534,1534,0
|
|
20241226,172300,242203146,1534,1534,1534,1534,0
|
|
20241226,172200,242203146,1534,1534,1534,1534,0
|
|
20241226,172100,242203146,1534,1534,1534,1534,0
|
|
20241226,172000,242203146,1534,1534,1534,1534,0
|
|
20241226,171900,242203146,1534,1534,1534,1534,0
|
|
20241226,171800,242203146,1534,1534,1534,1534,0
|
|
20241226,171700,242203146,1534,1534,1534,1534,0
|
|
20241226,171600,242203146,1534,1534,1534,1534,5854
|
|
20241226,171500,242203146,1534,1534,1534,1534,0
|
|
20241226,171400,242203146,1534,1534,1534,1534,0
|
|
20241226,171300,242203146,1534,1534,1534,1534,0
|
|
20241226,171200,242203146,1534,1534,1534,1534,0
|
|
20241226,171100,242203146,1534,1534,1534,1534,0
|
|
20241226,171000,242203146,1534,1534,1534,1534,0
|
|
20241226,170900,242203146,1534,1534,1534,1534,0
|
|
20241226,170800,242203146,1534,1534,1534,1534,0
|
|
20241226,170700,242203146,1534,1534,1534,1534,0
|
|
20241226,170600,242203146,1534,1534,1534,1534,0
|
|
20241226,170500,242203146,1534,1534,1534,1534,0
|
|
20241226,170400,242203146,1534,1534,1534,1534,0
|
|
20241226,170300,242203146,1534,1534,1534,1534,0
|
|
20241226,170200,242203146,1534,1534,1534,1534,0
|
|
20241226,170100,242203146,1534,1534,1534,1534,0
|
|
20241226,170000,242203146,1534,1534,1534,1534,0
|
|
20241226,165900,242203146,1534,1534,1534,1534,0
|
|
20241226,165800,242203146,1534,1534,1534,1534,0
|
|
20241226,165700,242203146,1534,1534,1534,1534,0
|
|
20241226,165600,242203146,1534,1534,1534,1534,0
|
|
20241226,165500,242203146,1534,1534,1534,1534,0
|
|
20241226,165400,242203146,1534,1534,1534,1534,0
|
|
20241226,165300,242203146,1534,1534,1534,1534,0
|
|
20241226,165200,242203146,1534,1534,1534,1534,0
|
|
20241226,165100,242203146,1534,1534,1534,1534,0
|
|
20241226,165000,242203146,1534,1534,1534,1534,0
|
|
20241226,164900,242203146,1534,1534,1534,1534,0
|
|
20241226,164800,242203146,1534,1534,1534,1534,0
|
|
20241226,164700,242203146,1534,1534,1534,1534,0
|
|
20241226,164600,242203146,1534,1534,1534,1534,5854
|
|
20241226,164500,242203146,1534,1534,1534,1534,0
|
|
20241226,164400,242203146,1534,1534,1534,1534,0
|
|
20241226,164300,242203146,1534,1534,1534,1534,0
|
|
20241226,164200,242203146,1534,1534,1534,1534,0
|
|
20241226,164100,242203146,1534,1534,1534,1534,0
|
|
20241226,164000,242203146,1534,1534,1534,1534,0
|
|
20241226,163900,242203146,1534,1534,1534,1534,0
|
|
20241226,163800,242203146,1534,1534,1534,1534,0
|
|
20241226,163700,242203146,1534,1534,1534,1534,0
|
|
20241226,163600,242203146,1534,1534,1534,1534,0
|
|
20241226,163500,242203146,1534,1534,1534,1534,0
|
|
20241226,163400,242203146,1534,1534,1534,1534,0
|
|
20241226,163300,242203146,1534,1534,1534,1534,0
|
|
20241226,163200,242203146,1534,1534,1534,1534,0
|
|
20241226,163100,242203146,1534,1534,1534,1534,0
|
|
20241226,163000,242203146,1534,1534,1534,1534,0
|
|
20241226,162900,242203146,1534,1534,1534,1534,0
|
|
20241226,162800,242203146,1534,1534,1534,1534,0
|
|
20241226,162700,242203146,1534,1534,1534,1534,0
|
|
20241226,162600,242203146,1534,1534,1534,1534,0
|
|
20241226,162500,242203146,1534,1534,1534,1534,0
|
|
20241226,162400,242203146,1534,1534,1534,1534,0
|
|
20241226,162300,242203146,1534,1534,1534,1534,0
|
|
20241226,162200,242203146,1534,1534,1534,1534,0
|
|
20241226,162100,242203146,1534,1534,1534,1534,0
|
|
20241226,162000,242203146,1534,1534,1534,1534,0
|
|
20241226,161900,242203146,1534,1534,1534,1534,0
|
|
20241226,161800,242203146,1534,1534,1534,1534,0
|
|
20241226,161700,242203146,1534,1534,1534,1534,0
|
|
20241226,161600,242203146,1534,1534,1534,1534,5854
|
|
20241226,161500,242203146,1534,1534,1534,1534,0
|
|
20241226,161400,242203146,1534,1534,1534,1534,0
|
|
20241226,161300,242203146,1534,1534,1534,1534,0
|
|
20241226,161200,242203146,1534,1534,1534,1534,0
|
|
20241226,161100,242203146,1534,1534,1534,1534,0
|
|
20241226,161000,242203146,1534,1534,1534,1534,0
|
|
20241226,160900,242203146,1534,1534,1534,1534,0
|
|
20241226,160800,242203146,1534,1534,1534,1534,0
|
|
20241226,160700,242203146,1534,1534,1534,1534,0
|
|
20241226,160600,242203146,1534,1534,1534,1534,0
|
|
20241226,160500,242203146,1534,1534,1534,1534,0
|
|
20241226,160400,242203146,1534,1534,1534,1534,0
|
|
20241226,160300,242203146,1534,1534,1534,1534,0
|
|
20241226,160200,242203146,1534,1534,1534,1534,0
|
|
20241226,160100,242203146,1534,1534,1534,1534,0
|
|
20241226,160000,242203146,1534,1534,1534,1534,0
|
|
20241226,155900,242203146,1534,1534,1534,1534,0
|
|
20241226,155800,242203146,1534,1534,1534,1534,0
|
|
20241226,155700,242203146,1534,1534,1534,1534,0
|
|
20241226,155600,242203146,1534,1534,1534,1534,0
|
|
20241226,155500,242203146,1534,1534,1534,1534,0
|
|
20241226,155400,242203146,1534,1534,1534,1534,0
|
|
20241226,155300,242203146,1534,1534,1534,1534,0
|
|
20241226,155200,242203146,1534,1534,1534,1534,0
|
|
20241226,155100,242203146,1534,1534,1534,1534,0
|
|
20241226,155000,242203146,1534,1534,1534,1534,0
|
|
20241226,154900,242203146,1534,1534,1534,1534,0
|
|
20241226,154800,242203146,1534,1534,1534,1534,0
|
|
20241226,154700,242203146,1534,1534,1534,1534,0
|
|
20241226,154600,242203146,1534,1534,1534,1534,5854
|
|
20241226,154500,242203146,1534,1534,1534,1534,0
|
|
20241226,154400,242203146,1534,1534,1534,1534,0
|
|
20241226,154300,242203146,1534,1534,1534,1534,0
|
|
20241226,154200,242203146,1534,1534,1534,1534,0
|
|
20241226,154100,242203146,1534,1534,1534,1534,0
|
|
20241226,154000,242203146,1534,1534,1534,1534,0
|
|
20241226,153900,242203146,1534,1534,1534,1534,0
|
|
20241226,153800,242203146,1534,1534,1534,1534,0
|
|
20241226,153700,242203146,1534,1534,1534,1534,0
|
|
20241226,153600,242203146,1534,1534,1534,1534,0
|
|
20241226,153500,242203146,1534,1534,1534,1534,0
|
|
20241226,153400,242203146,1534,1534,1534,1534,0
|
|
20241226,153300,242203146,1534,1534,1534,1534,0
|
|
20241226,153200,242203146,1534,1534,1534,1534,0
|
|
20241226,153100,242203146,1534,1534,1534,1534,0
|
|
20241226,153000,242203146,1534,1534,1534,1534,5854
|
|
20241226,152900,233223110,1544,1544,1544,1544,0
|
|
20241226,152800,233223110,1544,1544,1544,1544,0
|
|
20241226,152700,233223110,1544,1544,1544,1544,0
|
|
20241226,152600,233223110,1544,1544,1544,1544,0
|
|
20241226,152500,233223110,1544,1544,1544,1544,0
|
|
20241226,152400,233223110,1544,1544,1544,1544,0
|
|
20241226,152300,233223110,1544,1544,1544,1544,0
|
|
20241226,152200,233223110,1544,1544,1544,1544,0
|
|
20241226,152100,233223110,1544,1544,1544,1544,0
|
|
20241226,152000,233223110,1544,1544,1544,1544,0
|
|
20241226,151900,233223110,1544,1548,1548,1541,1647
|
|
20241226,151800,230681473,1549,1549,1549,1549,16
|
|
20241226,151700,230656689,1555,1555,1555,1555,109
|
|
20241226,151600,230487194,1555,1555,1555,1555,0
|
|
20241226,151500,230487194,1555,1555,1555,1555,247
|
|
20241226,151400,230103109,1555,1556,1556,1555,10
|
|
20241226,151300,230087557,1556,1556,1556,1556,0
|
|
20241226,151200,230087557,1556,1556,1556,1555,119
|
|
20241226,151100,229902466,1555,1555,1555,1555,381
|
|
20241226,151000,229310011,1556,1555,1556,1555,159
|
|
20241226,150900,229062765,1556,1556,1556,1556,0
|
|
20241226,150800,229062765,1556,1556,1556,1556,0
|
|
20241226,150700,229062765,1556,1556,1556,1556,217
|
|
20241226,150600,228725113,1558,1558,1558,1558,0
|
|
20241226,150500,228725113,1558,1558,1558,1558,0
|
|
20241226,150400,228725113,1558,1546,1558,1546,263
|
|
20241226,150300,228317735,1555,1555,1555,1555,40
|
|
20241226,150200,228255535,1555,1552,1555,1545,915
|
|
20241226,150100,226840240,1552,1552,1552,1552,84
|
|
20241226,150000,226709872,1552,1552,1552,1552,70
|
|
20241226,145900,226601232,1553,1553,1553,1553,0
|
|
20241226,145800,226601232,1553,1548,1553,1548,141
|
|
20241226,145700,226382930,1547,1547,1547,1547,150
|
|
20241226,145600,226150880,1549,1549,1549,1549,0
|
|
20241226,145500,226150880,1549,1549,1549,1549,2
|
|
20241226,145400,226147782,1549,1549,1549,1549,10
|
|
20241226,145300,226132292,1555,1555,1555,1555,0
|
|
20241226,145200,226132292,1555,1555,1555,1555,0
|
|
20241226,145100,226132292,1555,1555,1555,1555,0
|
|
20241226,145000,226132292,1555,1555,1555,1555,0
|
|
20241226,144900,226132292,1555,1555,1555,1555,0
|
|
20241226,144800,226132292,1555,1555,1555,1555,0
|
|
20241226,144700,226132292,1555,1555,1555,1555,1
|
|
20241226,144600,226130737,1543,1557,1557,1542,350
|
|
20241226,144500,225589364,1555,1555,1555,1555,0
|
|
20241226,144400,225589364,1555,1555,1555,1555,0
|
|
20241226,144300,225589364,1555,1557,1557,1555,212
|
|
20241226,144200,225259641,1556,1556,1556,1556,7
|
|
20241226,144100,225248749,1554,1554,1554,1554,0
|
|
20241226,144000,225248749,1554,1554,1554,1554,0
|
|
20241226,143900,225248749,1554,1554,1554,1554,14
|
|
20241226,143800,225226993,1554,1554,1554,1554,0
|
|
20241226,143700,225226993,1554,1555,1555,1554,40
|
|
20241226,143600,225164813,1554,1554,1555,1554,377
|
|
20241226,143500,224578935,1554,1554,1554,1554,10
|
|
20241226,143400,224563395,1554,1557,1557,1554,43
|
|
20241226,143300,224496530,1560,1559,1560,1557,359
|
|
20241226,143200,223936825,1559,1559,1559,1559,10
|
|
20241226,143100,223921235,1559,1559,1559,1559,5
|
|
20241226,143000,223913440,1559,1559,1559,1559,12
|
|
20241226,142900,223894732,1559,1559,1559,1559,4
|
|
20241226,142800,223888496,1559,1551,1560,1551,8486
|
|
20241226,142700,210674814,1547,1547,1547,1547,90
|
|
20241226,142600,210535584,1546,1546,1546,1546,21
|
|
20241226,142500,210503118,1547,1547,1547,1547,1
|
|
20241226,142400,210501571,1540,1540,1540,1540,0
|
|
20241226,142300,210501571,1540,1540,1540,1540,72
|
|
20241226,142200,210390691,1540,1543,1543,1540,4000
|
|
20241226,142100,204229043,1546,1547,1547,1546,37
|
|
20241226,142000,204171838,1548,1548,1548,1548,1042
|
|
20241226,141900,202558822,1551,1550,1551,1547,1728
|
|
20241226,141800,199880791,1551,1551,1551,1551,1102
|
|
20241226,141700,198171589,1551,1551,1551,1551,0
|
|
20241226,141600,198171589,1551,1551,1551,1551,1
|
|
20241226,141500,198170038,1551,1551,1551,1551,0
|
|
20241226,141400,198170038,1551,1551,1551,1551,818
|
|
20241226,141300,196901320,1550,1550,1550,1550,199
|
|
20241226,141200,196592870,1549,1549,1549,1549,7
|
|
20241226,141100,196582027,1549,1549,1549,1549,0
|
|
20241226,141000,196582027,1549,1551,1551,1549,12
|
|
20241226,140900,196563429,1551,1551,1551,1551,7
|
|
20241226,140800,196552572,1550,1551,1551,1550,2528
|
|
20241226,140700,192633674,1552,1552,1552,1552,842
|
|
20241226,140600,191326890,1552,1552,1552,1552,0
|
|
20241226,140500,191326890,1552,1553,1553,1552,284
|
|
20241226,140400,190885852,1554,1554,1554,1554,0
|
|
20241226,140300,190885852,1554,1554,1554,1554,246
|
|
20241226,140200,190503568,1554,1554,1554,1554,0
|
|
20241226,140100,190503568,1554,1554,1554,1554,0
|
|
20241226,140000,190503568,1554,1556,1556,1554,2332
|
|
20241226,135900,186876315,1556,1556,1556,1556,24
|
|
20241226,135800,186838971,1560,1560,1560,1560,0
|
|
20241226,135700,186838971,1560,1560,1560,1560,0
|
|
20241226,135600,186838971,1560,1560,1560,1560,0
|
|
20241226,135500,186838971,1560,1560,1560,1560,0
|
|
20241226,135400,186838971,1560,1560,1560,1560,286
|
|
20241226,135300,186392811,1560,1560,1560,1560,0
|
|
20241226,135200,186392811,1560,1560,1560,1560,0
|
|
20241226,135100,186392811,1560,1556,1560,1556,101
|
|
20241226,135000,186235651,1556,1556,1556,1556,0
|
|
20241226,134900,186235651,1556,1556,1556,1556,0
|
|
20241226,134800,186235651,1556,1556,1556,1556,57
|
|
20241226,134700,186146959,1557,1557,1557,1557,117
|
|
20241226,134600,185964790,1561,1561,1561,1561,15
|
|
20241226,134500,185941375,1561,1561,1561,1561,0
|
|
20241226,134400,185941375,1561,1561,1561,1561,0
|
|
20241226,134300,185941375,1561,1561,1561,1561,0
|
|
20241226,134200,185941375,1561,1561,1561,1561,1
|
|
20241226,134100,185939814,1560,1558,1560,1558,551
|
|
20241226,134000,185080456,1561,1561,1561,1561,0
|
|
20241226,133900,185080456,1561,1561,1561,1561,0
|
|
20241226,133800,185080456,1561,1560,1561,1560,30
|
|
20241226,133700,185033629,1561,1560,1561,1560,101
|
|
20241226,133600,184876066,1561,1561,1561,1561,0
|
|
20241226,133500,184876066,1561,1561,1561,1561,1
|
|
20241226,133400,184874505,1559,1559,1559,1559,0
|
|
20241226,133300,184874505,1559,1563,1563,1559,5190
|
|
20241226,133200,176775170,1563,1563,1563,1563,13
|
|
20241226,133100,176754851,1563,1563,1563,1563,1187
|
|
20241226,133000,174899570,1563,1563,1563,1563,1583
|
|
20241226,132900,172425341,1566,1566,1566,1566,0
|
|
20241226,132800,172425341,1566,1566,1566,1566,0
|
|
20241226,132700,172425341,1566,1566,1566,1566,0
|
|
20241226,132600,172425341,1566,1566,1566,1566,0
|
|
20241226,132500,172425341,1566,1566,1566,1566,3
|
|
20241226,132400,172420643,1566,1566,1566,1566,0
|
|
20241226,132300,172420643,1566,1565,1566,1565,1000
|
|
20241226,132200,170854995,1566,1563,1566,1563,59
|
|
20241226,132100,170762631,1563,1563,1563,1563,0
|
|
20241226,132000,170762631,1563,1563,1563,1563,0
|
|
20241226,131900,170762631,1563,1562,1563,1561,1419
|
|
20241226,131800,168546565,1562,1562,1562,1562,152
|
|
20241226,131700,168309141,1562,1562,1562,1562,0
|
|
20241226,131600,168309141,1562,1566,1566,1562,2276
|
|
20241226,131500,164749611,1566,1566,1566,1566,0
|
|
20241226,131400,164749611,1566,1566,1566,1566,20
|
|
20241226,131300,164718291,1566,1567,1567,1566,1700
|
|
20241226,131200,162056060,1567,1567,1567,1567,0
|
|
20241226,131100,162056060,1567,1567,1567,1567,550
|
|
20241226,131000,161194210,1567,1569,1569,1567,1245
|
|
20241226,130900,159242701,1569,1569,1569,1569,8
|
|
20241226,130800,159230149,1571,1571,1571,1571,0
|
|
20241226,130700,159230149,1571,1571,1571,1571,0
|
|
20241226,130600,159230149,1571,1571,1571,1571,0
|
|
20241226,130500,159230149,1571,1571,1571,1571,147
|
|
20241226,130400,158999212,1571,1571,1571,1571,0
|
|
20241226,130300,158999212,1571,1571,1571,1571,0
|
|
20241226,130200,158999212,1571,1571,1571,1571,7
|
|
20241226,130100,158988215,1572,1572,1572,1572,3
|
|
20241226,130000,158983499,1572,1572,1572,1572,0
|
|
20241226,125900,158983499,1572,1573,1573,1572,28
|
|
20241226,125800,158939479,1574,1574,1574,1574,54
|
|
20241226,125700,158854483,1574,1575,1575,1574,13
|
|
20241226,125600,158834011,1575,1575,1575,1575,0
|
|
20241226,125500,158834011,1575,1575,1575,1575,4
|
|
20241226,125400,158827711,1575,1575,1575,1575,0
|
|
20241226,125300,158827711,1575,1575,1575,1575,0
|
|
20241226,125200,158827711,1575,1575,1575,1575,0
|
|
20241226,125100,158827711,1575,1575,1575,1575,3
|
|
20241226,125000,158822986,1574,1574,1574,1574,0
|
|
20241226,124900,158822986,1574,1574,1574,1574,1000
|
|
20241226,124800,157248986,1574,1574,1574,1574,0
|
|
20241226,124700,157248986,1574,1574,1574,1574,0
|
|
20241226,124600,157248986,1574,1574,1574,1574,50
|
|
20241226,124500,157170286,1574,1574,1574,1574,0
|
|
20241226,124400,157170286,1574,1574,1574,1574,902
|
|
20241226,124300,155750538,1575,1575,1575,1575,0
|
|
20241226,124200,155750538,1575,1575,1575,1575,0
|
|
20241226,124100,155750538,1575,1575,1575,1575,100
|
|
20241226,124000,155593038,1575,1575,1575,1575,0
|
|
20241226,123900,155593038,1575,1575,1575,1575,0
|
|
20241226,123800,155593038,1575,1575,1575,1575,0
|
|
20241226,123700,155593038,1575,1573,1575,1573,50
|
|
20241226,123600,155514308,1575,1575,1575,1575,20
|
|
20241226,123500,155482808,1575,1575,1575,1575,30
|
|
20241226,123400,155435558,1575,1571,1575,1571,29
|
|
20241226,123300,155389954,1568,1568,1568,1568,0
|
|
20241226,123200,155389954,1568,1570,1570,1568,528
|
|
20241226,123100,154561050,1570,1570,1570,1570,0
|
|
20241226,123000,154561050,1570,1570,1570,1570,0
|
|
20241226,122900,154561050,1570,1570,1570,1570,2
|
|
20241226,122800,154557910,1568,1569,1569,1568,1179
|
|
20241226,122700,152708562,1575,1575,1575,1575,0
|
|
20241226,122600,152708562,1575,1575,1575,1575,0
|
|
20241226,122500,152708562,1575,1575,1575,1575,0
|
|
20241226,122400,152708562,1575,1575,1575,1575,1
|
|
20241226,122300,152706987,1576,1576,1576,1576,0
|
|
20241226,122200,152706987,1576,1576,1576,1576,0
|
|
20241226,122100,152706987,1576,1576,1576,1576,0
|
|
20241226,122000,152706987,1576,1576,1576,1576,6
|
|
20241226,121900,152697531,1569,1570,1576,1569,721
|
|
20241226,121800,151562047,1576,1574,1576,1574,100
|
|
20241226,121700,151404574,1572,1572,1572,1572,0
|
|
20241226,121600,151404574,1572,1572,1572,1572,0
|
|
20241226,121500,151404574,1572,1572,1572,1572,0
|
|
20241226,121400,151404574,1572,1572,1572,1572,952
|
|
20241226,121300,149908030,1572,1572,1572,1572,0
|
|
20241226,121200,149908030,1572,1575,1575,1572,12
|
|
20241226,121100,149889133,1573,1573,1573,1573,6
|
|
20241226,121000,149879695,1573,1573,1573,1573,0
|
|
20241226,120900,149879695,1573,1571,1573,1571,429
|
|
20241226,120800,149204892,1573,1573,1573,1573,0
|
|
20241226,120700,149204892,1573,1573,1573,1573,0
|
|
20241226,120600,149204892,1573,1570,1573,1570,12
|
|
20241226,120500,149186046,1575,1575,1575,1575,1
|
|
20241226,120400,149184471,1569,1569,1569,1569,0
|
|
20241226,120300,149184471,1569,1569,1569,1569,17
|
|
20241226,120200,149157798,1569,1569,1569,1569,0
|
|
20241226,120100,149157798,1569,1569,1569,1569,0
|
|
20241226,120000,149157798,1569,1569,1569,1569,0
|
|
20241226,115900,149157798,1569,1569,1569,1569,0
|
|
20241226,115800,149157798,1569,1569,1569,1569,0
|
|
20241226,115700,149157798,1569,1570,1570,1569,100
|
|
20241226,115600,149000893,1576,1576,1576,1576,0
|
|
20241226,115500,149000893,1576,1576,1576,1576,0
|
|
20241226,115400,149000893,1576,1576,1576,1576,0
|
|
20241226,115300,149000893,1576,1576,1576,1576,0
|
|
20241226,115200,149000893,1576,1576,1576,1576,2
|
|
20241226,115100,148997741,1577,1577,1577,1577,0
|
|
20241226,115000,148997741,1577,1577,1577,1577,0
|
|
20241226,114900,148997741,1577,1577,1577,1577,0
|
|
20241226,114800,148997741,1577,1577,1577,1577,0
|
|
20241226,114700,148997741,1577,1576,1577,1576,6
|
|
20241226,114600,148988284,1576,1575,1576,1575,22
|
|
20241226,114500,148953632,1576,1576,1576,1576,0
|
|
20241226,114400,148953632,1576,1576,1576,1576,0
|
|
20241226,114300,148953632,1576,1576,1576,1576,0
|
|
20241226,114200,148953632,1576,1576,1576,1576,0
|
|
20241226,114100,148953632,1576,1576,1576,1576,0
|
|
20241226,114000,148953632,1576,1576,1576,1576,11
|
|
20241226,113900,148936296,1577,1577,1577,1577,0
|
|
20241226,113800,148936296,1577,1577,1577,1577,0
|
|
20241226,113700,148936296,1577,1577,1577,1577,0
|
|
20241226,113600,148936296,1577,1577,1577,1577,0
|
|
20241226,113500,148936296,1577,1577,1577,1577,0
|
|
20241226,113400,148936296,1577,1577,1577,1577,0
|
|
20241226,113300,148936296,1577,1577,1577,1577,0
|
|
20241226,113200,148936296,1577,1577,1577,1577,0
|
|
20241226,113100,148936296,1577,1577,1577,1577,0
|
|
20241226,113000,148936296,1577,1577,1577,1577,0
|
|
20241226,112900,148936296,1577,1573,1577,1573,50
|
|
20241226,112800,148857497,1573,1571,1573,1571,50
|
|
20241226,112700,148778931,1568,1568,1568,1568,0
|
|
20241226,112600,148778931,1568,1568,1568,1568,0
|
|
20241226,112500,148778931,1568,1568,1568,1568,0
|
|
20241226,112400,148778931,1568,1568,1568,1568,0
|
|
20241226,112300,148778931,1568,1568,1568,1568,0
|
|
20241226,112200,148778931,1568,1568,1568,1568,0
|
|
20241226,112100,148778931,1568,1568,1568,1568,0
|
|
20241226,112000,148778931,1568,1568,1568,1568,79
|
|
20241226,111900,148655059,1577,1577,1577,1577,100
|
|
20241226,111800,148497359,1577,1577,1577,1577,0
|
|
20241226,111700,148497359,1577,1577,1577,1577,500
|
|
20241226,111600,147708859,1577,1577,1577,1577,0
|
|
20241226,111500,147708859,1577,1577,1577,1577,6
|
|
20241226,111400,147699397,1579,1579,1579,1579,0
|
|
20241226,111300,147699397,1579,1579,1579,1579,0
|
|
20241226,111200,147699397,1579,1576,1579,1576,152
|
|
20241226,111100,147459453,1576,1576,1576,1576,32
|
|
20241226,111000,147409021,1576,1575,1576,1575,600
|
|
20241226,110900,146463428,1575,1575,1575,1575,0
|
|
20241226,110800,146463428,1575,1575,1575,1575,0
|
|
20241226,110700,146463428,1575,1575,1575,1575,0
|
|
20241226,110600,146463428,1575,1575,1575,1573,5904
|
|
20241226,110500,137164634,1575,1575,1575,1575,10
|
|
20241226,110400,137148884,1576,1568,1576,1568,44
|
|
20241226,110300,137079876,1578,1578,1578,1578,0
|
|
20241226,110200,137079876,1578,1578,1578,1578,0
|
|
20241226,110100,137079876,1578,1578,1578,1578,0
|
|
20241226,110000,137079876,1578,1578,1578,1578,0
|
|
20241226,105900,137079876,1578,1578,1578,1578,0
|
|
20241226,105800,137079876,1578,1578,1578,1578,280
|
|
20241226,105700,136638036,1578,1578,1578,1578,60
|
|
20241226,105600,136543356,1578,1564,1578,1564,42
|
|
20241226,105500,136477133,1567,1567,1567,1567,0
|
|
20241226,105400,136477133,1567,1565,1567,1565,17815
|
|
20241226,105300,108586198,1563,1564,1564,1563,1007
|
|
20241226,105200,107011562,1565,1566,1567,1565,6783
|
|
20241226,105100,96389462,1566,1565,1566,1565,2
|
|
20241226,105000,96386331,1565,1565,1565,1565,0
|
|
20241226,104900,96386331,1565,1565,1565,1565,7
|
|
20241226,104800,96375376,1566,1566,1566,1566,0
|
|
20241226,104700,96375376,1566,1565,1566,1565,2926
|
|
20241226,104600,91796179,1566,1567,1567,1566,559
|
|
20241226,104500,90920770,1567,1567,1567,1567,0
|
|
20241226,104400,90920770,1567,1566,1567,1566,108
|
|
20241226,104300,90751541,1567,1567,1567,1567,302
|
|
20241226,104200,90278307,1567,1568,1568,1567,7281
|
|
20241226,104100,78862030,1568,1568,1568,1568,0
|
|
20241226,104000,78862030,1568,1568,1568,1567,519
|
|
20241226,103900,78048245,1568,1570,1570,1566,1548
|
|
20241226,103800,75620751,1571,1571,1571,1571,0
|
|
20241226,103700,75620751,1571,1570,1571,1570,800
|
|
20241226,103600,74364251,1570,1571,1571,1570,122
|
|
20241226,103500,74172596,1571,1571,1571,1571,0
|
|
20241226,103400,74172596,1571,1571,1571,1571,0
|
|
20241226,103300,74172596,1571,1571,1571,1571,888
|
|
20241226,103200,72777548,1578,1578,1578,1578,0
|
|
20241226,103100,72777548,1578,1578,1578,1578,10
|
|
20241226,103000,72761768,1571,1574,1574,1571,3010
|
|
20241226,102900,68027832,1574,1578,1578,1574,22
|
|
20241226,102800,67993144,1579,1579,1579,1579,1
|
|
20241226,102700,67991565,1574,1574,1574,1574,97
|
|
20241226,102600,67838887,1581,1578,1581,1573,1867
|
|
20241226,102500,64898375,1577,1577,1577,1577,0
|
|
20241226,102400,64898375,1577,1577,1577,1577,7
|
|
20241226,102300,64887336,1585,1585,1585,1585,1
|
|
20241226,102200,64885751,1580,1579,1585,1575,5664
|
|
20241226,102100,55949655,1580,1580,1580,1580,335
|
|
20241226,102000,55420355,1579,1579,1579,1579,2891
|
|
20241226,101900,50855466,1578,1578,1578,1578,0
|
|
20241226,101800,50855466,1578,1578,1578,1578,7
|
|
20241226,101700,50844420,1585,1585,1585,1585,1
|
|
20241226,101600,50842835,1578,1579,1579,1578,500
|
|
20241226,101500,50053725,1579,1579,1579,1579,7
|
|
20241226,101400,50042672,1585,1585,1585,1585,0
|
|
20241226,101300,50042672,1585,1579,1585,1579,106
|
|
20241226,101200,49874704,1585,1585,1585,1579,1094
|
|
20241226,101100,48147212,1580,1581,1581,1580,5244
|
|
20241226,101000,39859753,1585,1585,1585,1585,1
|
|
20241226,100900,39858168,1581,1581,1581,1581,10
|
|
20241226,100800,39842358,1580,1580,1580,1580,0
|
|
20241226,100700,39842358,1580,1580,1580,1580,0
|
|
20241226,100600,39842358,1580,1580,1580,1580,0
|
|
20241226,100500,39842358,1580,1594,1594,1580,7021
|
|
20241226,100400,28721031,1593,1592,1593,1590,1072
|
|
20241226,100300,27015516,1594,1594,1594,1594,92
|
|
20241226,100200,26868868,1594,1594,1594,1594,0
|
|
20241226,100100,26868868,1594,1594,1594,1594,7
|
|
20241226,100000,26857710,1594,1593,1594,1593,3071
|
|
20241226,095900,21962541,1587,1587,1587,1587,1665
|
|
20241226,095800,19320186,1587,1589,1589,1587,563
|
|
20241226,095700,18426538,1588,1588,1588,1588,7
|
|
20241226,095600,18415422,1589,1589,1589,1589,10
|
|
20241226,095500,18399532,1590,1590,1590,1590,112
|
|
20241226,095400,18221452,1590,1590,1590,1590,7
|
|
20241226,095300,18210322,1590,1593,1593,1590,2490
|
|
20241226,095200,14250144,1593,1594,1594,1593,46
|
|
20241226,095100,14176827,1594,1594,1594,1594,0
|
|
20241226,095000,14176827,1594,1594,1594,1594,7
|
|
20241226,094900,14165669,1594,1594,1594,1594,0
|
|
20241226,094800,14165669,1594,1598,1598,1594,8
|
|
20241226,094700,14152913,1598,1595,1598,1595,493
|
|
20241226,094600,13365228,1595,1596,1596,1595,57
|
|
20241226,094500,13274263,1598,1598,1598,1598,1
|
|
20241226,094400,13272665,1597,1598,1598,1597,57
|
|
20241226,094300,13181629,1599,1599,1599,1599,30
|
|
20241226,094200,13133659,1593,1594,1594,1593,75
|
|
20241226,094100,13014116,1595,1597,1597,1595,150
|
|
20241226,094000,12774716,1590,1590,1590,1590,0
|
|
20241226,093900,12774716,1590,1590,1590,1590,0
|
|
20241226,093800,12774716,1590,1590,1590,1590,0
|
|
20241226,093700,12774716,1590,1600,1600,1590,1700
|
|
20241226,093600,10068381,1600,1600,1600,1600,0
|
|
20241226,093500,10068381,1600,1600,1600,1600,83
|
|
20241226,093400,9935581,1600,1600,1600,1600,214
|
|
20241226,093300,9593181,1601,1601,1601,1601,2
|
|
20241226,093200,9589979,1600,1600,1600,1600,36
|
|
20241226,093100,9532379,1600,1600,1600,1600,900
|
|
20241226,093000,8092379,1599,1599,1599,1599,10
|
|
20241226,092900,8076389,1598,1595,1598,1595,1208
|
|
20241226,092800,6149599,1595,1595,1595,1595,200
|
|
20241226,092700,5830599,1595,1595,1595,1595,0
|
|
20241226,092600,5830599,1595,1595,1595,1595,0
|
|
20241226,092500,5830599,1595,1595,1595,1595,1
|
|
20241226,092400,5829004,1596,1596,1596,1596,50
|
|
20241226,092300,5749204,1597,1599,1599,1597,150
|
|
20241226,092200,5509504,1599,1599,1599,1599,0
|
|
20241226,092100,5509504,1599,1599,1599,1599,1
|
|
20241226,092000,5507905,1599,1596,1599,1587,541
|
|
20241226,091900,4646265,1597,1597,1597,1597,0
|
|
20241226,091800,4646265,1597,1597,1597,1597,10
|
|
20241226,091700,4630295,1601,1601,1601,1601,1
|
|
20241226,091600,4628694,1596,1596,1596,1596,0
|
|
20241226,091500,4628694,1596,1601,1601,1596,1784
|
|
20241226,091400,1776589,1601,1611,1611,1601,86
|
|
20241226,091300,1638862,1604,1604,1604,1604,0
|
|
20241226,091200,1638862,1604,1604,1604,1604,0
|
|
20241226,091100,1638862,1604,1604,1604,1604,681
|
|
20241226,091000,546538,1604,1605,1605,1604,164
|
|
20241226,090900,283360,1616,1616,1616,1616,0
|
|
20241226,090800,283360,1616,1616,1616,1616,0
|
|
20241226,090700,283360,1616,1616,1616,1616,0
|
|
20241226,090600,283360,1616,1616,1616,1616,1
|
|
20241226,090500,281744,1610,1610,1610,1610,72
|
|
20241226,090400,165824,1610,1610,1610,1610,0
|
|
20241226,090300,165824,1610,1610,1610,1610,1
|
|
20241226,090200,164214,1604,1604,1604,1604,0
|
|
20241226,090100,164214,1604,1604,1604,1604,0
|
|
20241226,090000,164214,1604,1610,1610,1604,102
|