599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,185600,1383619994,1518,1518,1518,1518,11124
|
|
20241226,185500,1383619994,1518,1518,1518,1518,0
|
|
20241226,185400,1383619994,1518,1518,1518,1518,0
|
|
20241226,185300,1383619994,1518,1518,1518,1518,0
|
|
20241226,185200,1383619994,1518,1518,1518,1518,0
|
|
20241226,185100,1383619994,1518,1518,1518,1518,0
|
|
20241226,185000,1383619994,1518,1518,1518,1518,0
|
|
20241226,184900,1383619994,1518,1518,1518,1518,0
|
|
20241226,184800,1383619994,1518,1518,1518,1518,0
|
|
20241226,184700,1383619994,1518,1518,1518,1518,0
|
|
20241226,184600,1383619994,1518,1518,1518,1518,0
|
|
20241226,184500,1383619994,1518,1518,1518,1518,0
|
|
20241226,184400,1383619994,1518,1518,1518,1518,0
|
|
20241226,184300,1383619994,1518,1518,1518,1518,0
|
|
20241226,184200,1383619994,1518,1518,1518,1518,0
|
|
20241226,184100,1383619994,1518,1518,1518,1518,0
|
|
20241226,184000,1383619994,1518,1518,1518,1518,0
|
|
20241226,183900,1383619994,1518,1518,1518,1518,0
|
|
20241226,183800,1383619994,1518,1518,1518,1518,0
|
|
20241226,183700,1383619994,1518,1518,1518,1518,0
|
|
20241226,183600,1383619994,1518,1518,1518,1518,0
|
|
20241226,183500,1383619994,1518,1518,1518,1518,0
|
|
20241226,183400,1383619994,1518,1518,1518,1518,0
|
|
20241226,183300,1383619994,1518,1518,1518,1518,0
|
|
20241226,183200,1383619994,1518,1518,1518,1518,0
|
|
20241226,183100,1383619994,1518,1518,1518,1518,0
|
|
20241226,183000,1383619994,1518,1518,1518,1518,0
|
|
20241226,182900,1383619994,1518,1518,1518,1518,0
|
|
20241226,182800,1383619994,1518,1518,1518,1518,0
|
|
20241226,182700,1383619994,1518,1518,1518,1518,0
|
|
20241226,182600,1383619994,1518,1518,1518,1518,11124
|
|
20241226,182500,1383619994,1518,1518,1518,1518,0
|
|
20241226,182400,1383619994,1518,1518,1518,1518,0
|
|
20241226,182300,1383619994,1518,1518,1518,1518,0
|
|
20241226,182200,1383619994,1518,1518,1518,1518,0
|
|
20241226,182100,1383619994,1518,1518,1518,1518,0
|
|
20241226,182000,1383619994,1518,1518,1518,1518,0
|
|
20241226,181900,1383619994,1518,1518,1518,1518,0
|
|
20241226,181800,1383619994,1518,1518,1518,1518,0
|
|
20241226,181700,1383619994,1518,1518,1518,1518,0
|
|
20241226,181600,1383619994,1518,1518,1518,1518,0
|
|
20241226,181500,1383619994,1518,1518,1518,1518,0
|
|
20241226,181400,1383619994,1518,1518,1518,1518,0
|
|
20241226,181300,1383619994,1518,1518,1518,1518,0
|
|
20241226,181200,1383619994,1518,1518,1518,1518,0
|
|
20241226,181100,1383619994,1518,1518,1518,1518,0
|
|
20241226,181000,1383619994,1518,1518,1518,1518,0
|
|
20241226,180900,1383619994,1518,1518,1518,1518,0
|
|
20241226,180800,1383619994,1518,1518,1518,1518,0
|
|
20241226,180700,1383619994,1518,1518,1518,1518,0
|
|
20241226,180600,1383619994,1518,1518,1518,1518,0
|
|
20241226,180500,1383619994,1518,1518,1518,1518,0
|
|
20241226,180400,1383619994,1518,1518,1518,1518,0
|
|
20241226,180300,1383619994,1518,1518,1518,1518,0
|
|
20241226,180200,1383619994,1518,1518,1518,1518,0
|
|
20241226,180100,1383619994,1518,1518,1518,1518,0
|
|
20241226,180000,1383619994,1518,1518,1518,1518,0
|
|
20241226,175900,1383619994,1518,1518,1518,1518,0
|
|
20241226,175800,1383619994,1518,1518,1518,1518,0
|
|
20241226,175700,1383619994,1518,1518,1518,1518,0
|
|
20241226,175600,1383619994,1518,1518,1518,1518,11124
|
|
20241226,175500,1383619994,1518,1518,1518,1518,0
|
|
20241226,175400,1383619994,1518,1518,1518,1518,0
|
|
20241226,175300,1383619994,1518,1518,1518,1518,0
|
|
20241226,175200,1383619994,1518,1518,1518,1518,0
|
|
20241226,175100,1383619994,1518,1518,1518,1518,0
|
|
20241226,175000,1383619994,1518,1518,1518,1518,0
|
|
20241226,174900,1383619994,1518,1518,1518,1518,0
|
|
20241226,174800,1383619994,1518,1518,1518,1518,0
|
|
20241226,174700,1383619994,1518,1518,1518,1518,0
|
|
20241226,174600,1383619994,1518,1518,1518,1518,0
|
|
20241226,174500,1383619994,1518,1518,1518,1518,0
|
|
20241226,174400,1383619994,1518,1518,1518,1518,0
|
|
20241226,174300,1383619994,1518,1518,1518,1518,0
|
|
20241226,174200,1383619994,1518,1518,1518,1518,0
|
|
20241226,174100,1383619994,1518,1518,1518,1518,0
|
|
20241226,174000,1383619994,1518,1518,1518,1518,0
|
|
20241226,173900,1383619994,1518,1518,1518,1518,0
|
|
20241226,173800,1383619994,1518,1518,1518,1518,0
|
|
20241226,173700,1383619994,1518,1518,1518,1518,0
|
|
20241226,173600,1383619994,1518,1518,1518,1518,0
|
|
20241226,173500,1383619994,1518,1518,1518,1518,0
|
|
20241226,173400,1383619994,1518,1518,1518,1518,0
|
|
20241226,173300,1383619994,1518,1518,1518,1518,0
|
|
20241226,173200,1383619994,1518,1518,1518,1518,0
|
|
20241226,173100,1383619994,1518,1518,1518,1518,0
|
|
20241226,173000,1383619994,1518,1518,1518,1518,0
|
|
20241226,172900,1383619994,1518,1518,1518,1518,0
|
|
20241226,172800,1383619994,1518,1518,1518,1518,0
|
|
20241226,172700,1383619994,1518,1518,1518,1518,0
|
|
20241226,172600,1383619994,1518,1518,1518,1518,11124
|
|
20241226,172500,1383619994,1518,1518,1518,1518,0
|
|
20241226,172400,1383619994,1518,1518,1518,1518,0
|
|
20241226,172300,1383619994,1518,1518,1518,1518,0
|
|
20241226,172200,1383619994,1518,1518,1518,1518,0
|
|
20241226,172100,1383619994,1518,1518,1518,1518,0
|
|
20241226,172000,1383619994,1518,1518,1518,1518,0
|
|
20241226,171900,1383619994,1518,1518,1518,1518,0
|
|
20241226,171800,1383619994,1518,1518,1518,1518,0
|
|
20241226,171700,1383619994,1518,1518,1518,1518,0
|
|
20241226,171600,1383619994,1518,1518,1518,1518,0
|
|
20241226,171500,1383619994,1518,1518,1518,1518,0
|
|
20241226,171400,1383619994,1518,1518,1518,1518,0
|
|
20241226,171300,1383619994,1518,1518,1518,1518,0
|
|
20241226,171200,1383619994,1518,1518,1518,1518,0
|
|
20241226,171100,1383619994,1518,1518,1518,1518,0
|
|
20241226,171000,1383619994,1518,1518,1518,1518,0
|
|
20241226,170900,1383619994,1518,1518,1518,1518,0
|
|
20241226,170800,1383619994,1518,1518,1518,1518,0
|
|
20241226,170700,1383619994,1518,1518,1518,1518,0
|
|
20241226,170600,1383619994,1518,1518,1518,1518,0
|
|
20241226,170500,1383619994,1518,1518,1518,1518,0
|
|
20241226,170400,1383619994,1518,1518,1518,1518,0
|
|
20241226,170300,1383619994,1518,1518,1518,1518,0
|
|
20241226,170200,1383619994,1518,1518,1518,1518,0
|
|
20241226,170100,1383619994,1518,1518,1518,1518,0
|
|
20241226,170000,1383619994,1518,1518,1518,1518,0
|
|
20241226,165900,1383619994,1518,1518,1518,1518,0
|
|
20241226,165800,1383619994,1518,1518,1518,1518,0
|
|
20241226,165700,1383619994,1518,1518,1518,1518,0
|
|
20241226,165600,1383619994,1518,1518,1518,1518,11124
|
|
20241226,165500,1383619994,1518,1518,1518,1518,0
|
|
20241226,165400,1383619994,1518,1518,1518,1518,0
|
|
20241226,165300,1383619994,1518,1518,1518,1518,0
|
|
20241226,165200,1383619994,1518,1518,1518,1518,0
|
|
20241226,165100,1383619994,1518,1518,1518,1518,0
|
|
20241226,165000,1383619994,1518,1518,1518,1518,0
|
|
20241226,164900,1383619994,1518,1518,1518,1518,0
|
|
20241226,164800,1383619994,1518,1518,1518,1518,0
|
|
20241226,164700,1383619994,1518,1518,1518,1518,0
|
|
20241226,164600,1383619994,1518,1518,1518,1518,0
|
|
20241226,164500,1383619994,1518,1518,1518,1518,0
|
|
20241226,164400,1383619994,1518,1518,1518,1518,0
|
|
20241226,164300,1383619994,1518,1518,1518,1518,0
|
|
20241226,164200,1383619994,1518,1518,1518,1518,0
|
|
20241226,164100,1383619994,1518,1518,1518,1518,0
|
|
20241226,164000,1383619994,1518,1518,1518,1518,0
|
|
20241226,163900,1383619994,1518,1518,1518,1518,0
|
|
20241226,163800,1383619994,1518,1518,1518,1518,0
|
|
20241226,163700,1383619994,1518,1518,1518,1518,0
|
|
20241226,163600,1383619994,1518,1518,1518,1518,0
|
|
20241226,163500,1383619994,1518,1518,1518,1518,0
|
|
20241226,163400,1383619994,1518,1518,1518,1518,0
|
|
20241226,163300,1383619994,1518,1518,1518,1518,0
|
|
20241226,163200,1383619994,1518,1518,1518,1518,0
|
|
20241226,163100,1383619994,1518,1518,1518,1518,0
|
|
20241226,163000,1383619994,1518,1518,1518,1518,0
|
|
20241226,162900,1383619994,1518,1518,1518,1518,0
|
|
20241226,162800,1383619994,1518,1518,1518,1518,0
|
|
20241226,162700,1383619994,1518,1518,1518,1518,0
|
|
20241226,162600,1383619994,1518,1518,1518,1518,11124
|
|
20241226,162500,1383619994,1518,1518,1518,1518,0
|
|
20241226,162400,1383619994,1518,1518,1518,1518,0
|
|
20241226,162300,1383619994,1518,1518,1518,1518,0
|
|
20241226,162200,1383619994,1518,1518,1518,1518,0
|
|
20241226,162100,1383619994,1518,1518,1518,1518,0
|
|
20241226,162000,1383619994,1518,1518,1518,1518,0
|
|
20241226,161900,1383619994,1518,1518,1518,1518,0
|
|
20241226,161800,1383619994,1518,1518,1518,1518,0
|
|
20241226,161700,1383619994,1518,1518,1518,1518,0
|
|
20241226,161600,1383619994,1518,1518,1518,1518,0
|
|
20241226,161500,1383619994,1518,1518,1518,1518,0
|
|
20241226,161400,1383619994,1518,1518,1518,1518,0
|
|
20241226,161300,1383619994,1518,1518,1518,1518,0
|
|
20241226,161200,1383619994,1518,1518,1518,1518,0
|
|
20241226,161100,1383619994,1518,1518,1518,1518,0
|
|
20241226,161000,1383619994,1518,1518,1518,1518,0
|
|
20241226,160900,1383619994,1518,1518,1518,1518,0
|
|
20241226,160800,1383619994,1518,1518,1518,1518,0
|
|
20241226,160700,1383619994,1518,1518,1518,1518,0
|
|
20241226,160600,1383619994,1518,1518,1518,1518,0
|
|
20241226,160500,1383619994,1518,1518,1518,1518,0
|
|
20241226,160400,1383619994,1518,1518,1518,1518,0
|
|
20241226,160300,1383619994,1518,1518,1518,1518,0
|
|
20241226,160200,1383619994,1518,1518,1518,1518,0
|
|
20241226,160100,1383619994,1518,1518,1518,1518,0
|
|
20241226,160000,1383619994,1518,1518,1518,1518,0
|
|
20241226,155900,1383619994,1518,1518,1518,1518,0
|
|
20241226,155800,1383619994,1518,1518,1518,1518,0
|
|
20241226,155700,1383619994,1518,1518,1518,1518,0
|
|
20241226,155600,1383619994,1518,1518,1518,1518,11124
|
|
20241226,155500,1383619994,1518,1518,1518,1518,0
|
|
20241226,155400,1383619994,1518,1518,1518,1518,0
|
|
20241226,155300,1383619994,1518,1518,1518,1518,0
|
|
20241226,155200,1383619994,1518,1518,1518,1518,0
|
|
20241226,155100,1383619994,1518,1518,1518,1518,0
|
|
20241226,155000,1383619994,1518,1518,1518,1518,0
|
|
20241226,154900,1383619994,1518,1518,1518,1518,0
|
|
20241226,154800,1383619994,1518,1518,1518,1518,0
|
|
20241226,154700,1383619994,1518,1518,1518,1518,0
|
|
20241226,154600,1383619994,1518,1518,1518,1518,0
|
|
20241226,154500,1383619994,1518,1518,1518,1518,0
|
|
20241226,154400,1383619994,1518,1518,1518,1518,0
|
|
20241226,154300,1383619994,1518,1518,1518,1518,0
|
|
20241226,154200,1383619994,1518,1518,1518,1518,0
|
|
20241226,154100,1383619994,1518,1518,1518,1518,0
|
|
20241226,154000,1383619994,1518,1518,1518,1518,0
|
|
20241226,153900,1383619994,1518,1518,1518,1518,0
|
|
20241226,153800,1383619994,1518,1518,1518,1518,0
|
|
20241226,153700,1383619994,1518,1518,1518,1518,0
|
|
20241226,153600,1383619994,1518,1518,1518,1518,0
|
|
20241226,153500,1383619994,1518,1518,1518,1518,0
|
|
20241226,153400,1383619994,1518,1518,1518,1518,0
|
|
20241226,153300,1383619994,1518,1518,1518,1518,0
|
|
20241226,153200,1383619994,1518,1518,1518,1518,0
|
|
20241226,153100,1383619994,1518,1518,1518,1518,0
|
|
20241226,153000,1383619994,1518,1518,1518,1518,11124
|
|
20241226,152900,1366733762,1520,1520,1520,1520,0
|
|
20241226,152800,1366733762,1520,1520,1520,1520,0
|
|
20241226,152700,1366733762,1520,1520,1520,1520,0
|
|
20241226,152600,1366733762,1520,1520,1520,1520,0
|
|
20241226,152500,1366733762,1520,1520,1520,1520,0
|
|
20241226,152400,1366733762,1520,1520,1520,1520,0
|
|
20241226,152300,1366733762,1520,1520,1520,1520,0
|
|
20241226,152200,1366733762,1520,1520,1520,1520,0
|
|
20241226,152100,1366733762,1520,1520,1520,1520,0
|
|
20241226,152000,1366733762,1520,1520,1520,1520,0
|
|
20241226,151900,1366733762,1520,1522,1522,1520,4388
|
|
20241226,151800,1360055950,1531,1533,1533,1522,1118
|
|
20241226,151700,1358345824,1532,1532,1532,1532,3850
|
|
20241226,151600,1352447624,1532,1529,1532,1529,1000
|
|
20241226,151500,1350916001,1520,1519,1520,1519,834
|
|
20241226,151400,1349649095,1520,1520,1520,1520,3339
|
|
20241226,151300,1344573815,1519,1520,1520,1519,1082
|
|
20241226,151200,1342929935,1520,1520,1520,1520,5339
|
|
20241226,151100,1334814655,1520,1519,1520,1519,4
|
|
20241226,151000,1334808578,1520,1520,1520,1520,9772
|
|
20241226,150900,1319955138,1518,1518,1518,1518,0
|
|
20241226,150800,1319955138,1518,1518,1518,1518,0
|
|
20241226,150700,1319955138,1518,1518,1518,1518,0
|
|
20241226,150600,1319955138,1518,1518,1518,1518,0
|
|
20241226,150500,1319955138,1518,1518,1518,1518,9
|
|
20241226,150400,1319941476,1520,1520,1520,1520,10
|
|
20241226,150300,1319926276,1520,1520,1520,1520,188
|
|
20241226,150200,1319640516,1520,1523,1523,1520,5066
|
|
20241226,150100,1311936061,1523,1525,1525,1523,5000
|
|
20241226,150000,1304316961,1525,1525,1525,1525,199
|
|
20241226,145900,1304013486,1523,1523,1523,1523,0
|
|
20241226,145800,1304013486,1523,1531,1531,1523,18
|
|
20241226,145700,1303986054,1532,1523,1532,1523,6
|
|
20241226,145600,1303976907,1523,1523,1523,1523,0
|
|
20241226,145500,1303976907,1523,1523,1523,1523,0
|
|
20241226,145400,1303976907,1523,1527,1527,1523,3112
|
|
20241226,145300,1299233763,1527,1528,1528,1527,3260
|
|
20241226,145200,1294254544,1535,1535,1535,1535,0
|
|
20241226,145100,1294254544,1535,1535,1535,1535,0
|
|
20241226,145000,1294254544,1535,1535,1535,1535,0
|
|
20241226,144900,1294254544,1535,1535,1535,1535,0
|
|
20241226,144800,1294254544,1535,1534,1535,1534,1673
|
|
20241226,144700,1291687792,1534,1534,1534,1534,10
|
|
20241226,144600,1291672452,1535,1534,1535,1534,311
|
|
20241226,144500,1291195167,1527,1527,1527,1527,1
|
|
20241226,144400,1291193640,1535,1535,1535,1535,0
|
|
20241226,144300,1291193640,1535,1535,1535,1535,0
|
|
20241226,144200,1291193640,1535,1535,1535,1535,0
|
|
20241226,144100,1291193640,1535,1534,1535,1534,100
|
|
20241226,144000,1291040234,1523,1524,1524,1523,1279
|
|
20241226,143900,1289091317,1535,1535,1535,1535,3001
|
|
20241226,143800,1284484782,1535,1535,1535,1535,111
|
|
20241226,143700,1284314397,1535,1525,1535,1524,6794
|
|
20241226,143600,1273946370,1525,1527,1527,1525,941
|
|
20241226,143500,1272509716,1526,1526,1526,1526,1300
|
|
20241226,143400,1270525916,1535,1535,1535,1535,0
|
|
20241226,143300,1270525916,1535,1535,1535,1535,0
|
|
20241226,143200,1270525916,1535,1535,1535,1535,0
|
|
20241226,143100,1270525916,1535,1535,1535,1535,0
|
|
20241226,143000,1270525916,1535,1535,1535,1535,1250
|
|
20241226,142900,1268607166,1535,1535,1535,1535,0
|
|
20241226,142800,1268607166,1535,1535,1535,1535,0
|
|
20241226,142700,1268607166,1535,1535,1535,1535,2
|
|
20241226,142600,1268604096,1536,1536,1536,1536,400
|
|
20241226,142500,1267989696,1525,1525,1525,1525,1
|
|
20241226,142400,1267988171,1525,1525,1525,1525,208
|
|
20241226,142300,1267670971,1525,1527,1527,1525,1500
|
|
20241226,142200,1265382419,1527,1527,1527,1527,441
|
|
20241226,142100,1264709012,1527,1531,1531,1527,4182
|
|
20241226,142000,1258312162,1531,1531,1531,1531,0
|
|
20241226,141900,1258312162,1531,1532,1532,1531,417
|
|
20241226,141800,1257673665,1530,1530,1530,1530,0
|
|
20241226,141700,1257673665,1530,1530,1530,1530,566
|
|
20241226,141600,1256807685,1538,1538,1538,1538,0
|
|
20241226,141500,1256807685,1538,1538,1538,1538,440
|
|
20241226,141400,1256130965,1538,1538,1538,1538,0
|
|
20241226,141300,1256130965,1538,1538,1538,1538,0
|
|
20241226,141200,1256130965,1538,1538,1538,1538,300
|
|
20241226,141100,1255669565,1539,1539,1539,1539,0
|
|
20241226,141000,1255669565,1539,1538,1539,1538,1767
|
|
20241226,140900,1252951672,1538,1538,1538,1538,50
|
|
20241226,140800,1252874772,1538,1537,1538,1537,50
|
|
20241226,140700,1252797892,1537,1537,1537,1537,916
|
|
20241226,140600,1251390000,1537,1537,1537,1537,773
|
|
20241226,140500,1250201899,1537,1537,1537,1537,0
|
|
20241226,140400,1250201899,1537,1532,1537,1532,2386
|
|
20241226,140300,1246537496,1532,1532,1532,1532,0
|
|
20241226,140200,1246537496,1532,1532,1532,1532,508
|
|
20241226,140100,1245759240,1531,1531,1531,1531,0
|
|
20241226,140000,1245759240,1531,1531,1531,1531,2000
|
|
20241226,135900,1242697240,1532,1530,1532,1530,436
|
|
20241226,135800,1242029675,1530,1528,1530,1528,1738
|
|
20241226,135700,1239371795,1528,1517,1528,1517,2210
|
|
20241226,135600,1236011302,1511,1511,1511,1511,0
|
|
20241226,135500,1236011302,1511,1511,1511,1511,0
|
|
20241226,135400,1236011302,1511,1511,1511,1511,3
|
|
20241226,135300,1236006769,1517,1517,1517,1517,0
|
|
20241226,135200,1236006769,1517,1517,1517,1517,0
|
|
20241226,135100,1236006769,1517,1517,1517,1517,1
|
|
20241226,135000,1236005252,1517,1517,1517,1517,1
|
|
20241226,134900,1236003735,1508,1508,1508,1508,0
|
|
20241226,134800,1236003735,1508,1508,1508,1508,0
|
|
20241226,134700,1236003735,1508,1508,1508,1508,0
|
|
20241226,134600,1236003735,1508,1515,1515,1508,10238
|
|
20241226,134500,1220542930,1515,1515,1515,1515,1
|
|
20241226,134400,1220541415,1530,1530,1530,1530,1
|
|
20241226,134300,1220539885,1515,1519,1519,1514,2502
|
|
20241226,134200,1216747560,1520,1520,1520,1520,1500
|
|
20241226,134100,1214467560,1525,1529,1529,1524,2568
|
|
20241226,134000,1210549341,1532,1532,1532,1532,0
|
|
20241226,133900,1210549341,1532,1532,1532,1532,0
|
|
20241226,133800,1210549341,1532,1532,1532,1532,1
|
|
20241226,133700,1210547809,1532,1532,1532,1532,0
|
|
20241226,133600,1210547809,1532,1532,1532,1532,0
|
|
20241226,133500,1210547809,1532,1532,1532,1532,761
|
|
20241226,133400,1209381957,1532,1532,1532,1532,0
|
|
20241226,133300,1209381957,1532,1531,1532,1531,300
|
|
20241226,133200,1208922389,1531,1531,1531,1531,606
|
|
20241226,133100,1207994603,1531,1531,1531,1531,0
|
|
20241226,133000,1207994603,1531,1530,1531,1530,554
|
|
20241226,132900,1207146730,1532,1532,1532,1532,0
|
|
20241226,132800,1207146730,1532,1532,1532,1532,1
|
|
20241226,132700,1207145198,1526,1526,1526,1526,0
|
|
20241226,132600,1207145198,1526,1526,1526,1526,2155
|
|
20241226,132500,1203856668,1525,1525,1525,1525,0
|
|
20241226,132400,1203856668,1525,1525,1525,1525,0
|
|
20241226,132300,1203856668,1525,1525,1525,1525,0
|
|
20241226,132200,1203856668,1525,1525,1525,1525,0
|
|
20241226,132100,1203856668,1525,1525,1525,1525,0
|
|
20241226,132000,1203856668,1525,1525,1525,1525,0
|
|
20241226,131900,1203856668,1525,1525,1525,1525,0
|
|
20241226,131800,1203856668,1525,1525,1525,1525,1
|
|
20241226,131700,1203855143,1538,1538,1538,1538,0
|
|
20241226,131600,1203855143,1538,1538,1538,1538,0
|
|
20241226,131500,1203855143,1538,1538,1538,1538,0
|
|
20241226,131400,1203855143,1538,1538,1538,1538,0
|
|
20241226,131300,1203855143,1538,1538,1538,1538,0
|
|
20241226,131200,1203855143,1538,1536,1539,1536,5187
|
|
20241226,131100,1195879560,1537,1530,1538,1530,5164
|
|
20241226,131000,1187950888,1533,1533,1533,1533,119
|
|
20241226,130900,1187768461,1533,1533,1533,1533,140
|
|
20241226,130800,1187553841,1530,1519,1530,1519,10342
|
|
20241226,130700,1171753152,1519,1519,1519,1519,0
|
|
20241226,130600,1171753152,1519,1519,1519,1519,17
|
|
20241226,130500,1171727329,1519,1519,1519,1519,0
|
|
20241226,130400,1171727329,1519,1519,1519,1519,109
|
|
20241226,130300,1171561758,1520,1520,1520,1520,1000
|
|
20241226,130200,1170041758,1520,1511,1520,1511,3578
|
|
20241226,130100,1164621484,1510,1510,1510,1510,0
|
|
20241226,130000,1164621484,1510,1508,1519,1508,3700
|
|
20241226,125900,1159033018,1512,1512,1512,1512,111
|
|
20241226,125800,1158865186,1508,1508,1508,1508,127
|
|
20241226,125700,1158673670,1512,1512,1512,1512,0
|
|
20241226,125600,1158673670,1512,1512,1512,1512,16
|
|
20241226,125500,1158649478,1512,1508,1512,1508,408
|
|
20241226,125400,1158033551,1512,1512,1512,1512,0
|
|
20241226,125300,1158033551,1512,1512,1512,1512,16
|
|
20241226,125200,1158009359,1515,1515,1515,1515,1000
|
|
20241226,125100,1156494359,1512,1512,1512,1508,387
|
|
20241226,125000,1155909603,1512,1512,1512,1512,127
|
|
20241226,124900,1155717579,1512,1514,1514,1512,4676
|
|
20241226,124800,1148638585,1513,1513,1513,1513,0
|
|
20241226,124700,1148638585,1513,1530,1530,1513,8879
|
|
20241226,124600,1135059424,1525,1522,1525,1508,21245
|
|
20241226,124500,1102719683,1506,1506,1506,1506,0
|
|
20241226,124400,1102719683,1506,1504,1506,1504,132
|
|
20241226,124300,1102520901,1521,1502,1521,1502,944
|
|
20241226,124200,1101088327,1519,1510,1519,1510,1562
|
|
20241226,124100,1098719691,1499,1499,1499,1499,3627
|
|
20241226,124000,1093282818,1510,1501,1510,1496,16717
|
|
20241226,123900,1068206167,1510,1510,1510,1510,565
|
|
20241226,123800,1067353017,1501,1510,1510,1501,162
|
|
20241226,123700,1067109540,1501,1501,1501,1501,127
|
|
20241226,123600,1066918913,1501,1501,1501,1501,0
|
|
20241226,123500,1066918913,1501,1501,1501,1501,127
|
|
20241226,123400,1066728286,1501,1501,1501,1501,127
|
|
20241226,123300,1066537659,1511,1509,1511,1509,250
|
|
20241226,123200,1066160283,1500,1506,1509,1500,1127
|
|
20241226,123100,1064462274,1500,1501,1501,1500,636
|
|
20241226,123000,1063507769,1501,1500,1501,1500,377
|
|
20241226,122900,1062941957,1501,1501,1501,1501,127
|
|
20241226,122800,1062751330,1501,1501,1501,1501,127
|
|
20241226,122700,1062560703,1506,1506,1506,1506,161
|
|
20241226,122600,1062318237,1500,1500,1500,1500,127
|
|
20241226,122500,1062127737,1506,1503,1506,1502,146
|
|
20241226,122400,1061908270,1503,1503,1503,1503,0
|
|
20241226,122300,1061908270,1503,1503,1503,1503,127
|
|
20241226,122200,1061717389,1503,1503,1503,1503,177
|
|
20241226,122100,1061451358,1503,1503,1503,1503,50
|
|
20241226,122000,1061376208,1503,1503,1503,1503,339
|
|
20241226,121900,1060866691,1503,1503,1506,1503,185
|
|
20241226,121800,1060588468,1507,1507,1507,1507,270
|
|
20241226,121700,1060181578,1499,1499,1499,1499,141
|
|
20241226,121600,1059970219,1499,1499,1499,1499,1234
|
|
20241226,121500,1058120453,1499,1502,1502,1499,3089
|
|
20241226,121400,1053484598,1501,1512,1512,1501,3790
|
|
20241226,121300,1047762807,1506,1521,1521,1505,1199
|
|
20241226,121200,1045946993,1525,1529,1529,1525,436
|
|
20241226,121100,1045281355,1530,1530,1530,1530,1
|
|
20241226,121000,1045279825,1531,1545,1550,1531,549
|
|
20241226,120900,1044434259,1545,1537,1545,1531,296
|
|
20241226,120800,1043978891,1539,1555,1569,1536,14043
|
|
20241226,120700,1022124618,1557,1544,1559,1514,10196
|
|
20241226,120600,1006307285,1545,1536,1545,1536,3695
|
|
20241226,120500,1000603149,1539,1496,1539,1496,7914
|
|
20241226,120400,988650545,1496,1494,1499,1492,483
|
|
20241226,120300,987928046,1494,1493,1494,1493,143
|
|
20241226,120200,987714406,1493,1493,1493,1491,165
|
|
20241226,120100,987468315,1491,1480,1494,1480,1837
|
|
20241226,120000,984730530,1490,1488,1490,1488,2404
|
|
20241226,115900,981150475,1476,1476,1476,1476,127
|
|
20241226,115800,980963023,1477,1477,1477,1477,127
|
|
20241226,115700,980775444,1493,1481,1493,1481,4437
|
|
20241226,115600,974182295,1481,1461,1481,1461,4090
|
|
20241226,115500,968152647,1461,1471,1471,1461,209
|
|
20241226,115400,967846478,1461,1468,1470,1461,915
|
|
20241226,115300,966502330,1460,1468,1468,1460,128
|
|
20241226,115200,966315442,1460,1460,1460,1460,127
|
|
20241226,115100,966130022,1468,1468,1468,1468,497
|
|
20241226,115000,965400426,1468,1469,1469,1460,131
|
|
20241226,114900,965209140,1460,1455,1466,1445,12438
|
|
20241226,114800,947048934,1455,1451,1455,1451,848
|
|
20241226,114700,945815702,1451,1442,1451,1442,1149
|
|
20241226,114600,944158744,1451,1448,1452,1442,3293
|
|
20241226,114500,939401660,1440,1440,1440,1440,0
|
|
20241226,114400,939401660,1440,1440,1440,1440,2127
|
|
20241226,114300,936338780,1441,1441,1441,1441,127
|
|
20241226,114200,936155773,1452,1441,1452,1441,2801
|
|
20241226,114100,932119521,1440,1440,1440,1440,189
|
|
20241226,114000,931847361,1454,1440,1454,1440,1116
|
|
20241226,113900,930226475,1454,1453,1454,1445,2008
|
|
20241226,113800,927315853,1453,1435,1453,1435,711
|
|
20241226,113700,926287654,1447,1435,1447,1435,1495
|
|
20241226,113600,924126377,1435,1443,1443,1435,988
|
|
20241226,113500,922703037,1446,1438,1446,1430,24527
|
|
20241226,113400,887578723,1438,1441,1441,1438,12140
|
|
20241226,113300,870099214,1441,1443,1443,1441,6527
|
|
20241226,113200,860686813,1443,1445,1445,1443,3127
|
|
20241226,113100,856170409,1460,1448,1460,1445,13612
|
|
20241226,113000,836483731,1446,1460,1460,1446,145
|
|
20241226,112900,836273809,1459,1455,1459,1441,5862
|
|
20241226,112800,827728230,1441,1441,1441,1441,0
|
|
20241226,112700,827728230,1441,1441,1441,1441,127
|
|
20241226,112600,827545223,1446,1442,1446,1440,2153
|
|
20241226,112500,824436895,1443,1443,1443,1443,1
|
|
20241226,112400,824435452,1436,1443,1443,1436,130
|
|
20241226,112300,824248758,1435,1435,1435,1435,127
|
|
20241226,112200,824066513,1457,1457,1457,1457,30
|
|
20241226,112100,824022803,1438,1438,1438,1438,547
|
|
20241226,112000,823236217,1439,1439,1439,1439,127
|
|
20241226,111900,823053464,1460,1460,1460,1460,40
|
|
20241226,111800,822995064,1460,1436,1460,1436,11308
|
|
20241226,111700,806538902,1430,1430,1430,1430,3377
|
|
20241226,111600,801709792,1436,1436,1436,1426,72
|
|
20241226,111500,801607090,1426,1436,1436,1425,18127
|
|
20241226,111400,775690775,1436,1436,1436,1436,1327
|
|
20241226,111300,773785203,1436,1436,1436,1436,5
|
|
20241226,111200,773778023,1435,1450,1450,1435,333
|
|
20241226,111100,773298654,1450,1434,1450,1434,129
|
|
20241226,111000,773113652,1451,1437,1451,1437,5611
|
|
20241226,110900,764996084,1431,1431,1431,1431,127
|
|
20241226,110800,764814347,1430,1430,1430,1430,5237
|
|
20241226,110700,757325437,1425,1430,1430,1425,6100
|
|
20241226,110600,748611656,1430,1430,1430,1430,2397
|
|
20241226,110500,745183946,1430,1430,1430,1430,6467
|
|
20241226,110400,735936136,1439,1432,1439,1430,5325
|
|
20241226,110300,728318669,1433,1430,1433,1428,6689
|
|
20241226,110200,718748540,1430,1430,1430,1421,7727
|
|
20241226,110100,707728403,1430,1430,1441,1423,27698
|
|
20241226,110000,668281855,1430,1430,1430,1430,127
|
|
20241226,105900,668100245,1443,1430,1443,1430,287
|
|
20241226,105800,667688384,1430,1432,1432,1430,2150
|
|
20241226,105700,664613066,1432,1434,1434,1432,6907
|
|
20241226,105600,654721975,1432,1439,1439,1432,9535
|
|
20241226,105500,641045285,1438,1438,1438,1438,200
|
|
20241226,105400,640757685,1437,1438,1444,1437,1048
|
|
20241226,105300,639250427,1438,1440,1440,1438,353
|
|
20241226,105200,638742524,1439,1441,1441,1439,121
|
|
20241226,105100,638568370,1440,1440,1440,1440,4028
|
|
20241226,105000,632768050,1441,1441,1441,1441,127
|
|
20241226,104900,632585043,1450,1443,1450,1440,4974
|
|
20241226,104800,625419850,1450,1443,1450,1443,129
|
|
20241226,104700,625233696,1440,1440,1440,1440,127
|
|
20241226,104600,625050816,1440,1441,1441,1440,102
|
|
20241226,104500,624903930,1440,1440,1440,1440,128
|
|
20241226,104400,624719610,1440,1440,1440,1440,127
|
|
20241226,104300,624536730,1440,1440,1440,1440,0
|
|
20241226,104200,624536730,1440,1440,1440,1440,127
|
|
20241226,104100,624353850,1441,1449,1449,1441,1131
|
|
20241226,104000,622724047,1441,1441,1441,1441,0
|
|
20241226,103900,622724047,1441,1451,1451,1441,128
|
|
20241226,103800,622539589,1440,1440,1440,1440,127
|
|
20241226,103700,622356709,1440,1440,1440,1440,47
|
|
20241226,103600,622289029,1440,1440,1440,1440,127
|
|
20241226,103500,622106149,1440,1440,1440,1440,127
|
|
20241226,103400,621923269,1454,1454,1454,1454,11
|
|
20241226,103300,621907275,1454,1454,1454,1440,231
|
|
20241226,103200,621573179,1454,1439,1454,1439,429
|
|
20241226,103100,620952436,1439,1448,1448,1439,289
|
|
20241226,103000,620536214,1439,1440,1440,1439,1477
|
|
20241226,102900,618410600,1439,1439,1439,1439,127
|
|
20241226,102800,618227847,1453,1453,1453,1453,0
|
|
20241226,102700,618227847,1453,1441,1453,1440,5637
|
|
20241226,102600,610110426,1455,1441,1455,1441,128
|
|
20241226,102500,609925964,1455,1455,1455,1455,1
|
|
20241226,102400,609924509,1442,1447,1450,1442,3502
|
|
20241226,102300,604850944,1446,1437,1446,1437,803
|
|
20241226,102200,603691476,1446,1446,1446,1446,200
|
|
20241226,102100,603402276,1446,1438,1446,1435,1480
|
|
20241226,102000,601273634,1438,1432,1441,1430,8330
|
|
20241226,101900,589343929,1430,1448,1448,1430,18885
|
|
20241226,101800,562170874,1449,1449,1449,1449,128
|
|
20241226,101700,561985402,1461,1463,1463,1461,501
|
|
20241226,101600,561253439,1447,1454,1465,1447,427
|
|
20241226,101500,560631466,1464,1453,1464,1444,1030
|
|
20241226,101400,559132162,1444,1453,1453,1444,2
|
|
20241226,101300,559129265,1444,1454,1454,1444,820
|
|
20241226,101200,557938255,1437,1442,1443,1437,1178
|
|
20241226,101100,556239718,1440,1436,1440,1436,11080
|
|
20241226,101000,540311863,1424,1440,1440,1422,18300
|
|
20241226,100900,514260445,1440,1440,1440,1427,2328
|
|
20241226,100800,510930876,1438,1443,1443,1427,6731
|
|
20241226,100700,501305220,1435,1443,1443,1430,15227
|
|
20241226,100600,479508177,1433,1442,1449,1433,22129
|
|
20241226,100500,447652926,1450,1444,1450,1437,14443
|
|
20241226,100400,426794909,1444,1454,1454,1444,7077
|
|
20241226,100300,416559662,1454,1446,1454,1446,277
|
|
20241226,100200,416157920,1445,1453,1459,1445,17120
|
|
20241226,100100,391393116,1454,1454,1454,1454,127
|
|
20241226,100000,391208458,1453,1455,1459,1453,261
|
|
20241226,095900,390829209,1453,1453,1453,1453,992
|
|
20241226,095800,389387833,1451,1451,1452,1451,1294
|
|
20241226,095700,387509121,1451,1453,1453,1450,345
|
|
20241226,095600,387008726,1450,1459,1459,1450,8001
|
|
20241226,095500,375407067,1451,1467,1467,1450,1837
|
|
20241226,095400,372741904,1450,1460,1460,1450,32130
|
|
20241226,095300,326129468,1461,1470,1471,1460,25155
|
|
20241226,095200,289346749,1470,1471,1471,1470,613
|
|
20241226,095100,288445632,1472,1470,1472,1468,4846
|
|
20241226,095000,281324205,1470,1471,1471,1470,3760
|
|
20241226,094900,275796918,1472,1472,1472,1472,606
|
|
20241226,094800,274904886,1472,1472,1472,1472,127
|
|
20241226,094700,274717942,1472,1470,1472,1470,2120
|
|
20241226,094600,271598829,1468,1472,1472,1468,3207
|
|
20241226,094500,266883792,1472,1474,1474,1472,6446
|
|
20241226,094400,257394265,1473,1475,1476,1473,15229
|
|
20241226,094300,234946668,1475,1489,1489,1475,201
|
|
20241226,094200,234650038,1489,1475,1489,1474,344
|
|
20241226,094100,234142822,1475,1478,1478,1475,1581
|
|
20241226,094000,231810526,1478,1490,1493,1477,3510
|
|
20241226,093900,226602852,1478,1490,1490,1478,23863
|
|
20241226,093800,191241074,1497,1497,1497,1497,3
|
|
20241226,093700,191236583,1490,1490,1490,1490,535
|
|
20241226,093600,190439433,1499,1491,1499,1491,130
|
|
20241226,093500,190245579,1499,1496,1499,1496,18
|
|
20241226,093400,190218600,1491,1491,1491,1491,128
|
|
20241226,093300,190027752,1491,1491,1491,1491,11997
|
|
20241226,093200,172140225,1493,1492,1496,1491,21484
|
|
20241226,093100,140080072,1494,1494,1494,1494,127
|
|
20241226,093000,139890334,1509,1501,1509,1488,22628
|
|
20241226,092900,106053125,1501,1501,1501,1501,5000
|
|
20241226,092800,98548125,1501,1503,1503,1501,5575
|
|
20241226,092700,90174296,1500,1500,1500,1500,127
|
|
20241226,092600,89983796,1500,1508,1511,1500,1201
|
|
20241226,092500,88173275,1500,1508,1508,1500,129
|
|
20241226,092400,87979767,1508,1499,1508,1499,129
|
|
20241226,092300,87786378,1499,1499,1499,1499,0
|
|
20241226,092200,87786378,1499,1499,1499,1499,127
|
|
20241226,092100,87596005,1499,1498,1499,1498,327
|
|
20241226,092000,87105959,1510,1497,1510,1497,1266
|
|
20241226,091900,85209196,1498,1488,1498,1487,1846
|
|
20241226,091800,82455477,1486,1484,1486,1484,128
|
|
20241226,091700,82265523,1488,1488,1488,1488,46
|
|
20241226,091600,82197075,1483,1483,1483,1483,129
|
|
20241226,091500,82005768,1483,1483,1483,1483,128
|
|
20241226,091400,81815944,1488,1483,1488,1483,617
|
|
20241226,091300,80898507,1483,1481,1483,1480,501
|
|
20241226,091200,80156667,1480,1481,1481,1480,3003
|
|
20241226,091100,75711725,1487,1499,1499,1487,26526
|
|
20241226,091000,36086669,1499,1499,1499,1499,224
|
|
20241226,090900,35750893,1499,1499,1499,1499,128
|
|
20241226,090800,35559021,1499,1499,1499,1499,70
|
|
20241226,090700,35454091,1499,1501,1501,1499,4126
|
|
20241226,090600,29268465,1501,1501,1501,1501,227
|
|
20241226,090500,28927738,1501,1501,1501,1501,0
|
|
20241226,090400,28927738,1501,1501,1501,1501,127
|
|
20241226,090300,28737111,1513,1501,1513,1501,133
|
|
20241226,090200,28537406,1513,1500,1513,1500,2523
|
|
20241226,090100,24746607,1496,1496,1496,1496,128
|
|
20241226,090000,24555119,1499,1499,1499,1499,16381
|