600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,185700,1174503796,1520,1520,1520,1520,4146
|
|
20241227,185600,1174503796,1520,1520,1520,1520,0
|
|
20241227,185500,1174503796,1520,1520,1520,1520,0
|
|
20241227,185400,1174503796,1520,1520,1520,1520,0
|
|
20241227,185300,1174503796,1520,1520,1520,1520,0
|
|
20241227,185200,1174503796,1520,1520,1520,1520,0
|
|
20241227,185100,1174503796,1520,1520,1520,1520,0
|
|
20241227,185000,1174503796,1520,1520,1520,1520,0
|
|
20241227,184900,1174503796,1520,1520,1520,1520,0
|
|
20241227,184800,1174503796,1520,1520,1520,1520,0
|
|
20241227,184700,1174503796,1520,1520,1520,1520,0
|
|
20241227,184600,1174503796,1520,1520,1520,1520,0
|
|
20241227,184500,1174503796,1520,1520,1520,1520,0
|
|
20241227,184400,1174503796,1520,1520,1520,1520,0
|
|
20241227,184300,1174503796,1520,1520,1520,1520,0
|
|
20241227,184200,1174503796,1520,1520,1520,1520,0
|
|
20241227,184100,1174503796,1520,1520,1520,1520,0
|
|
20241227,184000,1174503796,1520,1520,1520,1520,0
|
|
20241227,183900,1174503796,1520,1520,1520,1520,0
|
|
20241227,183800,1174503796,1520,1520,1520,1520,0
|
|
20241227,183700,1174503796,1520,1520,1520,1520,0
|
|
20241227,183600,1174503796,1520,1520,1520,1520,0
|
|
20241227,183500,1174503796,1520,1520,1520,1520,0
|
|
20241227,183400,1174503796,1520,1520,1520,1520,0
|
|
20241227,183300,1174503796,1520,1520,1520,1520,0
|
|
20241227,183200,1174503796,1520,1520,1520,1520,0
|
|
20241227,183100,1174503796,1520,1520,1520,1520,0
|
|
20241227,183000,1174503796,1520,1520,1520,1520,0
|
|
20241227,182900,1174503796,1520,1520,1520,1520,0
|
|
20241227,182800,1174503796,1520,1520,1520,1520,0
|
|
20241227,182700,1174503796,1520,1520,1520,1520,4146
|
|
20241227,182600,1174503796,1520,1520,1520,1520,0
|
|
20241227,182500,1174503796,1520,1520,1520,1520,0
|
|
20241227,182400,1174503796,1520,1520,1520,1520,0
|
|
20241227,182300,1174503796,1520,1520,1520,1520,0
|
|
20241227,182200,1174503796,1520,1520,1520,1520,0
|
|
20241227,182100,1174503796,1520,1520,1520,1520,0
|
|
20241227,182000,1174503796,1520,1520,1520,1520,0
|
|
20241227,181900,1174503796,1520,1520,1520,1520,0
|
|
20241227,181800,1174503796,1520,1520,1520,1520,0
|
|
20241227,181700,1174503796,1520,1520,1520,1520,0
|
|
20241227,181600,1174503796,1520,1520,1520,1520,0
|
|
20241227,181500,1174503796,1520,1520,1520,1520,0
|
|
20241227,181400,1174503796,1520,1520,1520,1520,0
|
|
20241227,181300,1174503796,1520,1520,1520,1520,0
|
|
20241227,181200,1174503796,1520,1520,1520,1520,0
|
|
20241227,181100,1174503796,1520,1520,1520,1520,0
|
|
20241227,181000,1174503796,1520,1520,1520,1520,0
|
|
20241227,180900,1174503796,1520,1520,1520,1520,0
|
|
20241227,180800,1174503796,1520,1520,1520,1520,0
|
|
20241227,180700,1174503796,1520,1520,1520,1520,0
|
|
20241227,180600,1174503796,1520,1520,1520,1520,0
|
|
20241227,180500,1174503796,1520,1520,1520,1520,0
|
|
20241227,180400,1174503796,1520,1520,1520,1520,0
|
|
20241227,180300,1174503796,1520,1520,1520,1520,0
|
|
20241227,180200,1174503796,1520,1520,1520,1520,0
|
|
20241227,180100,1174503796,1520,1520,1520,1520,0
|
|
20241227,180000,1174503796,1520,1520,1520,1520,0
|
|
20241227,175900,1174503796,1520,1520,1520,1520,0
|
|
20241227,175800,1174503796,1520,1520,1520,1520,0
|
|
20241227,175700,1174503796,1520,1520,1520,1520,4146
|
|
20241227,175600,1174503796,1520,1520,1520,1520,0
|
|
20241227,175500,1174503796,1520,1520,1520,1520,0
|
|
20241227,175400,1174503796,1520,1520,1520,1520,0
|
|
20241227,175300,1174503796,1520,1520,1520,1520,0
|
|
20241227,175200,1174503796,1520,1520,1520,1520,0
|
|
20241227,175100,1174503796,1520,1520,1520,1520,0
|
|
20241227,175000,1174503796,1520,1520,1520,1520,0
|
|
20241227,174900,1174503796,1520,1520,1520,1520,0
|
|
20241227,174800,1174503796,1520,1520,1520,1520,0
|
|
20241227,174700,1174503796,1520,1520,1520,1520,0
|
|
20241227,174600,1174503796,1520,1520,1520,1520,0
|
|
20241227,174500,1174503796,1520,1520,1520,1520,0
|
|
20241227,174400,1174503796,1520,1520,1520,1520,0
|
|
20241227,174300,1174503796,1520,1520,1520,1520,0
|
|
20241227,174200,1174503796,1520,1520,1520,1520,0
|
|
20241227,174100,1174503796,1520,1520,1520,1520,0
|
|
20241227,174000,1174503796,1520,1520,1520,1520,0
|
|
20241227,173900,1174503796,1520,1520,1520,1520,0
|
|
20241227,173800,1174503796,1520,1520,1520,1520,0
|
|
20241227,173700,1174503796,1520,1520,1520,1520,0
|
|
20241227,173600,1174503796,1520,1520,1520,1520,0
|
|
20241227,173500,1174503796,1520,1520,1520,1520,0
|
|
20241227,173400,1174503796,1520,1520,1520,1520,0
|
|
20241227,173300,1174503796,1520,1520,1520,1520,0
|
|
20241227,173200,1174503796,1520,1520,1520,1520,0
|
|
20241227,173100,1174503796,1520,1520,1520,1520,0
|
|
20241227,173000,1174503796,1520,1520,1520,1520,0
|
|
20241227,172900,1174503796,1520,1520,1520,1520,0
|
|
20241227,172800,1174503796,1520,1520,1520,1520,0
|
|
20241227,172700,1174503796,1520,1520,1520,1520,4146
|
|
20241227,172600,1174503796,1520,1520,1520,1520,0
|
|
20241227,172500,1174503796,1520,1520,1520,1520,0
|
|
20241227,172400,1174503796,1520,1520,1520,1520,0
|
|
20241227,172300,1174503796,1520,1520,1520,1520,0
|
|
20241227,172200,1174503796,1520,1520,1520,1520,0
|
|
20241227,172100,1174503796,1520,1520,1520,1520,0
|
|
20241227,172000,1174503796,1520,1520,1520,1520,0
|
|
20241227,171900,1174503796,1520,1520,1520,1520,0
|
|
20241227,171800,1174503796,1520,1520,1520,1520,0
|
|
20241227,171700,1174503796,1520,1520,1520,1520,0
|
|
20241227,171600,1174503796,1520,1520,1520,1520,0
|
|
20241227,171500,1174503796,1520,1520,1520,1520,0
|
|
20241227,171400,1174503796,1520,1520,1520,1520,0
|
|
20241227,171300,1174503796,1520,1520,1520,1520,0
|
|
20241227,171200,1174503796,1520,1520,1520,1520,0
|
|
20241227,171100,1174503796,1520,1520,1520,1520,0
|
|
20241227,171000,1174503796,1520,1520,1520,1520,0
|
|
20241227,170900,1174503796,1520,1520,1520,1520,0
|
|
20241227,170800,1174503796,1520,1520,1520,1520,0
|
|
20241227,170700,1174503796,1520,1520,1520,1520,0
|
|
20241227,170600,1174503796,1520,1520,1520,1520,0
|
|
20241227,170500,1174503796,1520,1520,1520,1520,0
|
|
20241227,170400,1174503796,1520,1520,1520,1520,0
|
|
20241227,170300,1174503796,1520,1520,1520,1520,0
|
|
20241227,170200,1174503796,1520,1520,1520,1520,0
|
|
20241227,170100,1174503796,1520,1520,1520,1520,0
|
|
20241227,170000,1174503796,1520,1520,1520,1520,0
|
|
20241227,165900,1174503796,1520,1520,1520,1520,0
|
|
20241227,165800,1174503796,1520,1520,1520,1520,0
|
|
20241227,165700,1174503796,1520,1520,1520,1520,4146
|
|
20241227,165600,1174503796,1520,1520,1520,1520,0
|
|
20241227,165500,1174503796,1520,1520,1520,1520,0
|
|
20241227,165400,1174503796,1520,1520,1520,1520,0
|
|
20241227,165300,1174503796,1520,1520,1520,1520,0
|
|
20241227,165200,1174503796,1520,1520,1520,1520,0
|
|
20241227,165100,1174503796,1520,1520,1520,1520,0
|
|
20241227,165000,1174503796,1520,1520,1520,1520,0
|
|
20241227,164900,1174503796,1520,1520,1520,1520,0
|
|
20241227,164800,1174503796,1520,1520,1520,1520,0
|
|
20241227,164700,1174503796,1520,1520,1520,1520,0
|
|
20241227,164600,1174503796,1520,1520,1520,1520,0
|
|
20241227,164500,1174503796,1520,1520,1520,1520,0
|
|
20241227,164400,1174503796,1520,1520,1520,1520,0
|
|
20241227,164300,1174503796,1520,1520,1520,1520,0
|
|
20241227,164200,1174503796,1520,1520,1520,1520,0
|
|
20241227,164100,1174503796,1520,1520,1520,1520,0
|
|
20241227,164000,1174503796,1520,1520,1520,1520,0
|
|
20241227,163900,1174503796,1520,1520,1520,1520,0
|
|
20241227,163800,1174503796,1520,1520,1520,1520,0
|
|
20241227,163700,1174503796,1520,1520,1520,1520,0
|
|
20241227,163600,1174503796,1520,1520,1520,1520,0
|
|
20241227,163500,1174503796,1520,1520,1520,1520,0
|
|
20241227,163400,1174503796,1520,1520,1520,1520,0
|
|
20241227,163300,1174503796,1520,1520,1520,1520,0
|
|
20241227,163200,1174503796,1520,1520,1520,1520,0
|
|
20241227,163100,1174503796,1520,1520,1520,1520,0
|
|
20241227,163000,1174503796,1520,1520,1520,1520,0
|
|
20241227,162900,1174503796,1520,1520,1520,1520,0
|
|
20241227,162800,1174503796,1520,1520,1520,1520,0
|
|
20241227,162700,1174503796,1520,1520,1520,1520,4146
|
|
20241227,162600,1174503796,1520,1520,1520,1520,0
|
|
20241227,162500,1174503796,1520,1520,1520,1520,0
|
|
20241227,162400,1174503796,1520,1520,1520,1520,0
|
|
20241227,162300,1174503796,1520,1520,1520,1520,0
|
|
20241227,162200,1174503796,1520,1520,1520,1520,0
|
|
20241227,162100,1174503796,1520,1520,1520,1520,0
|
|
20241227,162000,1174503796,1520,1520,1520,1520,0
|
|
20241227,161900,1174503796,1520,1520,1520,1520,0
|
|
20241227,161800,1174503796,1520,1520,1520,1520,0
|
|
20241227,161700,1174503796,1520,1520,1520,1520,0
|
|
20241227,161600,1174503796,1520,1520,1520,1520,0
|
|
20241227,161500,1174503796,1520,1520,1520,1520,0
|
|
20241227,161400,1174503796,1520,1520,1520,1520,0
|
|
20241227,161300,1174503796,1520,1520,1520,1520,0
|
|
20241227,161200,1174503796,1520,1520,1520,1520,0
|
|
20241227,161100,1174503796,1520,1520,1520,1520,0
|
|
20241227,161000,1174503796,1520,1520,1520,1520,0
|
|
20241227,160900,1174503796,1520,1520,1520,1520,0
|
|
20241227,160800,1174503796,1520,1520,1520,1520,0
|
|
20241227,160700,1174503796,1520,1520,1520,1520,0
|
|
20241227,160600,1174503796,1520,1520,1520,1520,0
|
|
20241227,160500,1174503796,1520,1520,1520,1520,0
|
|
20241227,160400,1174503796,1520,1520,1520,1520,0
|
|
20241227,160300,1174503796,1520,1520,1520,1520,0
|
|
20241227,160200,1174503796,1520,1520,1520,1520,0
|
|
20241227,160100,1174503796,1520,1520,1520,1520,0
|
|
20241227,160000,1174503796,1520,1520,1520,1520,0
|
|
20241227,155900,1174503796,1520,1520,1520,1520,0
|
|
20241227,155800,1174503796,1520,1520,1520,1520,0
|
|
20241227,155700,1174503796,1520,1520,1520,1520,4146
|
|
20241227,155600,1174503796,1520,1520,1520,1520,0
|
|
20241227,155500,1174503796,1520,1520,1520,1520,0
|
|
20241227,155400,1174503796,1520,1520,1520,1520,0
|
|
20241227,155300,1174503796,1520,1520,1520,1520,0
|
|
20241227,155200,1174503796,1520,1520,1520,1520,0
|
|
20241227,155100,1174503796,1520,1520,1520,1520,0
|
|
20241227,155000,1174503796,1520,1520,1520,1520,0
|
|
20241227,154900,1174503796,1520,1520,1520,1520,0
|
|
20241227,154800,1174503796,1520,1520,1520,1520,0
|
|
20241227,154700,1174503796,1520,1520,1520,1520,0
|
|
20241227,154600,1174503796,1520,1520,1520,1520,0
|
|
20241227,154500,1174503796,1520,1520,1520,1520,0
|
|
20241227,154400,1174503796,1520,1520,1520,1520,0
|
|
20241227,154300,1174503796,1520,1520,1520,1520,0
|
|
20241227,154200,1174503796,1520,1520,1520,1520,0
|
|
20241227,154100,1174503796,1520,1520,1520,1520,0
|
|
20241227,154000,1174503796,1520,1520,1520,1520,0
|
|
20241227,153900,1174503796,1520,1520,1520,1520,0
|
|
20241227,153800,1174503796,1520,1520,1520,1520,0
|
|
20241227,153700,1174503796,1520,1520,1520,1520,0
|
|
20241227,153600,1174503796,1520,1520,1520,1520,0
|
|
20241227,153500,1174503796,1520,1520,1520,1520,0
|
|
20241227,153400,1174503796,1520,1520,1520,1520,0
|
|
20241227,153300,1174503796,1520,1520,1520,1520,0
|
|
20241227,153200,1174503796,1520,1520,1520,1520,0
|
|
20241227,153100,1174503796,1520,1520,1520,1520,0
|
|
20241227,153000,1174503796,1520,1520,1520,1520,4146
|
|
20241227,152900,1168201876,1520,1520,1520,1520,0
|
|
20241227,152800,1168201876,1520,1520,1520,1520,0
|
|
20241227,152700,1168201876,1520,1520,1520,1520,0
|
|
20241227,152600,1168201876,1520,1520,1520,1520,0
|
|
20241227,152500,1168201876,1520,1520,1520,1520,0
|
|
20241227,152400,1168201876,1520,1520,1520,1520,0
|
|
20241227,152300,1168201876,1520,1520,1520,1520,0
|
|
20241227,152200,1168201876,1520,1520,1520,1520,0
|
|
20241227,152100,1168201876,1520,1520,1520,1520,0
|
|
20241227,152000,1168201876,1520,1520,1520,1520,0
|
|
20241227,151900,1168201876,1520,1523,1523,1520,4886
|
|
20241227,151800,1160769282,1523,1523,1523,1523,0
|
|
20241227,151700,1160769282,1523,1534,1534,1523,501
|
|
20241227,151600,1160006248,1523,1523,1523,1523,500
|
|
20241227,151500,1159244748,1523,1523,1523,1523,1379
|
|
20241227,151400,1157144531,1535,1535,1535,1535,0
|
|
20241227,151300,1157144531,1535,1535,1535,1535,300
|
|
20241227,151200,1156684031,1535,1535,1535,1535,0
|
|
20241227,151100,1156684031,1535,1533,1535,1533,1781
|
|
20241227,151000,1153950626,1533,1532,1533,1532,764
|
|
20241227,150900,1152779769,1533,1533,1533,1533,0
|
|
20241227,150800,1152779769,1533,1523,1533,1523,100
|
|
20241227,150700,1152626479,1523,1522,1523,1522,677
|
|
20241227,150600,1151595988,1523,1523,1523,1523,0
|
|
20241227,150500,1151595988,1523,1523,1523,1523,349
|
|
20241227,150400,1151064461,1523,1523,1523,1523,0
|
|
20241227,150300,1151064461,1523,1523,1523,1523,0
|
|
20241227,150200,1151064461,1523,1523,1523,1522,5185
|
|
20241227,150100,1143167740,1523,1523,1523,1523,0
|
|
20241227,150000,1143167740,1523,1523,1523,1523,0
|
|
20241227,145900,1143167740,1523,1525,1525,1523,476
|
|
20241227,145800,1142442577,1534,1534,1534,1534,0
|
|
20241227,145700,1142442577,1534,1534,1534,1534,0
|
|
20241227,145600,1142442577,1534,1534,1534,1534,0
|
|
20241227,145500,1142442577,1534,1534,1534,1534,0
|
|
20241227,145400,1142442577,1534,1534,1534,1534,0
|
|
20241227,145300,1142442577,1534,1534,1534,1534,0
|
|
20241227,145200,1142442577,1534,1534,1534,1534,0
|
|
20241227,145100,1142442577,1534,1534,1534,1534,0
|
|
20241227,145000,1142442577,1534,1534,1534,1534,1300
|
|
20241227,144900,1140448377,1534,1534,1534,1534,0
|
|
20241227,144800,1140448377,1534,1534,1534,1534,0
|
|
20241227,144700,1140448377,1534,1534,1534,1534,0
|
|
20241227,144600,1140448377,1534,1534,1534,1534,0
|
|
20241227,144500,1140448377,1534,1528,1534,1528,150
|
|
20241227,144400,1140218483,1528,1527,1528,1527,9794
|
|
20241227,144300,1125253326,1529,1529,1529,1529,0
|
|
20241227,144200,1125253326,1529,1529,1529,1529,1
|
|
20241227,144100,1125251797,1526,1526,1526,1526,0
|
|
20241227,144000,1125251797,1526,1526,1526,1526,0
|
|
20241227,143900,1125251797,1526,1526,1526,1526,0
|
|
20241227,143800,1125251797,1526,1526,1526,1526,0
|
|
20241227,143700,1125251797,1526,1526,1526,1526,0
|
|
20241227,143600,1125251797,1526,1528,1528,1526,652
|
|
20241227,143500,1124255583,1521,1521,1521,1521,0
|
|
20241227,143400,1124255583,1521,1521,1521,1521,0
|
|
20241227,143300,1124255583,1521,1521,1521,1521,0
|
|
20241227,143200,1124255583,1521,1521,1521,1521,0
|
|
20241227,143100,1124255583,1521,1521,1521,1521,0
|
|
20241227,143000,1124255583,1521,1521,1521,1521,0
|
|
20241227,142900,1124255583,1521,1521,1521,1521,0
|
|
20241227,142800,1124255583,1521,1521,1521,1521,0
|
|
20241227,142700,1124255583,1521,1521,1521,1521,0
|
|
20241227,142600,1124255583,1521,1521,1521,1521,1
|
|
20241227,142500,1124254062,1530,1524,1530,1520,3605
|
|
20241227,142400,1118739094,1524,1524,1524,1524,0
|
|
20241227,142300,1118739094,1524,1524,1524,1524,48
|
|
20241227,142200,1118665942,1525,1526,1526,1525,4623
|
|
20241227,142100,1111612244,1530,1530,1530,1530,252
|
|
20241227,142000,1111226684,1534,1534,1534,1534,250
|
|
20241227,141900,1110843184,1530,1530,1530,1530,0
|
|
20241227,141800,1110843184,1530,1530,1530,1530,0
|
|
20241227,141700,1110843184,1530,1530,1530,1530,0
|
|
20241227,141600,1110843184,1530,1530,1530,1530,0
|
|
20241227,141500,1110843184,1530,1530,1530,1530,0
|
|
20241227,141400,1110843184,1530,1527,1530,1527,2694
|
|
20241227,141300,1106724346,1527,1527,1527,1527,0
|
|
20241227,141200,1106724346,1527,1527,1527,1527,0
|
|
20241227,141100,1106724346,1527,1527,1527,1527,0
|
|
20241227,141000,1106724346,1527,1527,1527,1527,132
|
|
20241227,140900,1106522782,1527,1527,1527,1527,3
|
|
20241227,140800,1106518201,1527,1527,1527,1527,1
|
|
20241227,140700,1106516674,1527,1527,1527,1527,0
|
|
20241227,140600,1106516674,1527,1527,1527,1527,0
|
|
20241227,140500,1106516674,1527,1527,1527,1527,2
|
|
20241227,140400,1106513620,1526,1526,1526,1526,0
|
|
20241227,140300,1106513620,1526,1526,1526,1526,0
|
|
20241227,140200,1106513620,1526,1526,1526,1526,14
|
|
20241227,140100,1106492256,1526,1526,1526,1526,0
|
|
20241227,140000,1106492256,1526,1526,1526,1526,0
|
|
20241227,135900,1106492256,1526,1526,1526,1526,750
|
|
20241227,135800,1105347756,1526,1526,1526,1526,1250
|
|
20241227,135700,1103440256,1526,1526,1526,1526,0
|
|
20241227,135600,1103440256,1526,1526,1526,1526,0
|
|
20241227,135500,1103440256,1526,1526,1526,1526,961
|
|
20241227,135400,1101973770,1526,1528,1528,1525,4915
|
|
20241227,135300,1094473181,1527,1527,1527,1527,0
|
|
20241227,135200,1094473181,1527,1527,1527,1527,0
|
|
20241227,135100,1094473181,1527,1527,1527,1527,0
|
|
20241227,135000,1094473181,1527,1527,1527,1527,0
|
|
20241227,134900,1094473181,1527,1527,1527,1527,0
|
|
20241227,134800,1094473181,1527,1527,1527,1527,0
|
|
20241227,134700,1094473181,1527,1527,1527,1527,0
|
|
20241227,134600,1094473181,1527,1527,1527,1527,0
|
|
20241227,134500,1094473181,1527,1527,1527,1527,0
|
|
20241227,134400,1094473181,1527,1527,1527,1527,0
|
|
20241227,134300,1094473181,1527,1527,1527,1527,1
|
|
20241227,134200,1094471654,1527,1527,1527,1527,0
|
|
20241227,134100,1094471654,1527,1527,1527,1527,0
|
|
20241227,134000,1094471654,1527,1527,1527,1527,45
|
|
20241227,133900,1094402939,1527,1527,1527,1527,0
|
|
20241227,133800,1094402939,1527,1527,1527,1527,1
|
|
20241227,133700,1094401412,1526,1526,1526,1526,0
|
|
20241227,133600,1094401412,1526,1526,1526,1526,0
|
|
20241227,133500,1094401412,1526,1526,1526,1526,0
|
|
20241227,133400,1094401412,1526,1526,1526,1526,0
|
|
20241227,133300,1094401412,1526,1527,1527,1526,1000
|
|
20241227,133200,1092874432,1534,1534,1534,1534,1
|
|
20241227,133100,1092872898,1526,1526,1526,1526,7
|
|
20241227,133000,1092862216,1538,1538,1538,1538,0
|
|
20241227,132900,1092862216,1538,1538,1538,1538,0
|
|
20241227,132800,1092862216,1538,1538,1538,1538,0
|
|
20241227,132700,1092862216,1538,1538,1538,1538,0
|
|
20241227,132600,1092862216,1538,1526,1538,1526,100
|
|
20241227,132500,1092708796,1526,1526,1526,1526,0
|
|
20241227,132400,1092708796,1526,1526,1526,1526,0
|
|
20241227,132300,1092708796,1526,1526,1526,1526,0
|
|
20241227,132200,1092708796,1526,1526,1526,1526,0
|
|
20241227,132100,1092708796,1526,1526,1526,1526,0
|
|
20241227,132000,1092708796,1526,1526,1526,1526,0
|
|
20241227,131900,1092708796,1526,1526,1526,1526,0
|
|
20241227,131800,1092708796,1526,1526,1526,1526,0
|
|
20241227,131700,1092708796,1526,1526,1526,1526,0
|
|
20241227,131600,1092708796,1526,1526,1526,1526,0
|
|
20241227,131500,1092708796,1526,1526,1526,1526,0
|
|
20241227,131400,1092708796,1526,1526,1526,1526,0
|
|
20241227,131300,1092708796,1526,1526,1526,1526,0
|
|
20241227,131200,1092708796,1526,1526,1526,1526,0
|
|
20241227,131100,1092708796,1526,1526,1526,1526,0
|
|
20241227,131000,1092708796,1526,1527,1527,1526,30
|
|
20241227,130900,1092662991,1527,1527,1527,1527,1
|
|
20241227,130800,1092661464,1527,1527,1527,1527,73
|
|
20241227,130700,1092549993,1514,1514,1514,1514,0
|
|
20241227,130600,1092549993,1514,1514,1514,1514,0
|
|
20241227,130500,1092549993,1514,1514,1514,1514,2
|
|
20241227,130400,1092546965,1514,1527,1527,1513,6113
|
|
20241227,130300,1083286560,1527,1527,1527,1527,312
|
|
20241227,130200,1082810136,1528,1530,1530,1528,451
|
|
20241227,130100,1082120351,1542,1542,1542,1542,0
|
|
20241227,130000,1082120351,1542,1542,1542,1542,0
|
|
20241227,125900,1082120351,1542,1542,1542,1542,0
|
|
20241227,125800,1082120351,1542,1542,1542,1542,201
|
|
20241227,125700,1081810409,1527,1520,1527,1520,742
|
|
20241227,125600,1080677991,1520,1522,1522,1519,9006
|
|
20241227,125500,1066986886,1523,1524,1524,1523,1903
|
|
20241227,125400,1064086916,1524,1525,1525,1524,725
|
|
20241227,125300,1062981815,1524,1524,1524,1524,0
|
|
20241227,125200,1062981815,1524,1524,1524,1524,0
|
|
20241227,125100,1062981815,1524,1524,1524,1524,200
|
|
20241227,125000,1062677015,1530,1531,1531,1530,402
|
|
20241227,124900,1062061754,1531,1531,1531,1531,1950
|
|
20241227,124800,1059076304,1531,1531,1531,1531,1138
|
|
20241227,124700,1057334026,1543,1543,1543,1543,5152
|
|
20241227,124600,1049384490,1535,1535,1535,1535,9746
|
|
20241227,124500,1034424380,1535,1528,1535,1528,7000
|
|
20241227,124400,1023686178,1528,1528,1528,1528,0
|
|
20241227,124300,1023686178,1528,1528,1528,1528,0
|
|
20241227,124200,1023686178,1528,1527,1528,1527,4700
|
|
20241227,124100,1016504763,1522,1522,1522,1522,107
|
|
20241227,124000,1016341909,1523,1526,1526,1523,2235
|
|
20241227,123900,1012936402,1528,1529,1529,1528,612
|
|
20241227,123800,1012001154,1530,1530,1530,1530,201
|
|
20241227,123700,1011693624,1531,1531,1531,1531,501
|
|
20241227,123600,1010926593,1532,1535,1535,1532,272
|
|
20241227,123500,1010509284,1544,1544,1544,1544,0
|
|
20241227,123400,1010509284,1544,1544,1544,1544,0
|
|
20241227,123300,1010509284,1544,1544,1544,1544,10
|
|
20241227,123200,1010493844,1546,1531,1546,1531,2600
|
|
20241227,123100,1006490498,1530,1531,1531,1530,1008
|
|
20241227,123000,1004947258,1530,1530,1530,1530,246
|
|
20241227,122900,1004570878,1530,1530,1530,1530,0
|
|
20241227,122800,1004570878,1530,1530,1530,1530,1687
|
|
20241227,122700,1001989768,1530,1533,1533,1530,2068
|
|
20241227,122600,998822728,1533,1533,1533,1533,1
|
|
20241227,122500,998821195,1533,1530,1533,1530,1757
|
|
20241227,122400,996129985,1533,1533,1533,1531,3722
|
|
20241227,122300,990425381,1533,1533,1533,1533,102
|
|
20241227,122200,990269015,1533,1533,1533,1533,0
|
|
20241227,122100,990269015,1533,1533,1533,1533,1898
|
|
20241227,122000,987359381,1533,1532,1535,1532,1805
|
|
20241227,121900,984593314,1532,1535,1535,1532,11200
|
|
20241227,121800,967401914,1535,1535,1535,1535,6000
|
|
20241227,121700,958191914,1530,1530,1530,1530,0
|
|
20241227,121600,958191914,1530,1535,1535,1530,8835
|
|
20241227,121500,944630310,1532,1534,1534,1532,1500
|
|
20241227,121400,942331908,1535,1535,1535,1535,401
|
|
20241227,121300,941716373,1535,1548,1548,1535,2113
|
|
20241227,121200,938471449,1548,1548,1548,1548,2099
|
|
20241227,121100,935222197,1548,1533,1548,1533,12201
|
|
20241227,121000,916367335,1534,1534,1534,1534,202
|
|
20241227,120900,916057467,1535,1535,1535,1535,0
|
|
20241227,120800,916057467,1535,1538,1538,1535,609
|
|
20241227,120700,915121639,1548,1548,1548,1548,0
|
|
20241227,120600,915121639,1548,1548,1548,1548,0
|
|
20241227,120500,915121639,1548,1548,1548,1548,0
|
|
20241227,120400,915121639,1548,1548,1548,1548,0
|
|
20241227,120300,915121639,1548,1548,1548,1548,0
|
|
20241227,120200,915121639,1548,1548,1548,1548,0
|
|
20241227,120100,915121639,1548,1536,1548,1535,3702
|
|
20241227,120000,909401455,1536,1536,1536,1536,0
|
|
20241227,115900,909401455,1536,1536,1536,1536,0
|
|
20241227,115800,909401455,1536,1537,1537,1536,416
|
|
20241227,115700,908762278,1538,1540,1540,1538,477
|
|
20241227,115600,908028214,1540,1541,1541,1540,42
|
|
20241227,115500,907963513,1541,1541,1541,1541,0
|
|
20241227,115400,907963513,1541,1541,1541,1541,180
|
|
20241227,115300,907686133,1540,1540,1540,1540,0
|
|
20241227,115200,907686133,1540,1540,1540,1540,180
|
|
20241227,115100,907408933,1539,1539,1539,1539,0
|
|
20241227,115000,907408933,1539,1540,1540,1539,387
|
|
20241227,114900,906813139,1547,1547,1547,1547,0
|
|
20241227,114800,906813139,1547,1547,1547,1547,14
|
|
20241227,114700,906791481,1547,1547,1547,1547,0
|
|
20241227,114600,906791481,1547,1548,1548,1547,251
|
|
20241227,114500,906403183,1548,1539,1548,1539,1014
|
|
20241227,114400,904840882,1539,1539,1539,1539,0
|
|
20241227,114300,904840882,1539,1539,1539,1539,60
|
|
20241227,114200,904748542,1536,1536,1536,1536,0
|
|
20241227,114100,904748542,1536,1538,1538,1536,681
|
|
20241227,114000,903701963,1538,1538,1538,1538,20
|
|
20241227,113900,903671203,1538,1538,1538,1538,0
|
|
20241227,113800,903671203,1538,1538,1538,1538,0
|
|
20241227,113700,903671203,1538,1538,1538,1538,1
|
|
20241227,113600,903669665,1539,1539,1539,1539,0
|
|
20241227,113500,903669665,1539,1539,1539,1538,812
|
|
20241227,113400,902420688,1539,1539,1539,1539,0
|
|
20241227,113300,902420688,1539,1539,1539,1539,0
|
|
20241227,113200,902420688,1539,1539,1539,1539,92
|
|
20241227,113100,902279100,1539,1539,1539,1539,195
|
|
20241227,113000,901978995,1539,1539,1539,1538,372
|
|
20241227,112900,901406497,1539,1539,1539,1539,5
|
|
20241227,112800,901398802,1539,1539,1539,1539,1346
|
|
20241227,112700,899327308,1540,1540,1540,1539,439
|
|
20241227,112600,898651587,1548,1548,1548,1548,0
|
|
20241227,112500,898651587,1548,1548,1548,1548,10
|
|
20241227,112400,898636107,1548,1536,1548,1536,9300
|
|
20241227,112300,884242279,1536,1536,1536,1536,9001
|
|
20241227,112200,870416743,1536,1536,1536,1536,0
|
|
20241227,112100,870416743,1536,1536,1536,1536,0
|
|
20241227,112000,870416743,1536,1536,1536,1536,0
|
|
20241227,111900,870416743,1536,1536,1536,1536,0
|
|
20241227,111800,870416743,1536,1536,1536,1536,5572
|
|
20241227,111700,861858151,1536,1534,1536,1534,15001
|
|
20241227,111600,838816617,1534,1534,1536,1534,46214
|
|
20241227,111500,767922864,1524,1524,1524,1524,0
|
|
20241227,111400,767922864,1524,1526,1526,1524,294
|
|
20241227,111300,767474594,1534,1533,1534,1533,1699
|
|
20241227,111200,764868330,1533,1533,1533,1520,9812
|
|
20241227,111100,749889202,1527,1544,1544,1527,2670
|
|
20241227,111000,745794593,1552,1550,1552,1550,7358
|
|
20241227,110900,734375449,1540,1540,1540,1540,4000
|
|
20241227,110800,728215449,1546,1547,1547,1546,724
|
|
20241227,110700,727095851,1547,1552,1552,1547,6878
|
|
20241227,110600,716423695,1551,1548,1551,1548,5142
|
|
20241227,110500,708451814,1548,1535,1548,1535,3578
|
|
20241227,110400,702920638,1531,1531,1531,1531,0
|
|
20241227,110300,702920638,1531,1531,1531,1531,0
|
|
20241227,110200,702920638,1531,1531,1531,1531,0
|
|
20241227,110100,702920638,1531,1531,1531,1531,1
|
|
20241227,110000,702919107,1542,1537,1542,1537,9700
|
|
20241227,105900,687963427,1529,1534,1534,1529,15222
|
|
20241227,105800,664668840,1531,1531,1531,1531,0
|
|
20241227,105700,664668840,1531,1531,1531,1531,0
|
|
20241227,105600,664668840,1531,1531,1531,1531,0
|
|
20241227,105500,664668840,1531,1531,1531,1531,0
|
|
20241227,105400,664668840,1531,1531,1531,1531,0
|
|
20241227,105300,664668840,1531,1532,1532,1531,7196
|
|
20241227,105200,653651736,1541,1541,1541,1541,0
|
|
20241227,105100,653651736,1541,1535,1541,1535,11000
|
|
20241227,105000,636708708,1529,1529,1529,1529,0
|
|
20241227,104900,636708708,1529,1531,1532,1529,7000
|
|
20241227,104800,626000507,1531,1531,1531,1531,0
|
|
20241227,104700,626000507,1531,1532,1540,1531,14000
|
|
20241227,104600,604469701,1532,1532,1532,1532,1000
|
|
20241227,104500,602937701,1537,1537,1537,1537,0
|
|
20241227,104400,602937701,1537,1532,1537,1532,10280
|
|
20241227,104300,587143331,1532,1532,1532,1532,802
|
|
20241227,104200,585914667,1536,1536,1536,1536,9000
|
|
20241227,104100,572090667,1537,1537,1537,1537,500
|
|
20241227,104000,571322167,1537,1537,1537,1537,3
|
|
20241227,103900,571317556,1529,1529,1529,1529,0
|
|
20241227,103800,571317556,1529,1529,1529,1529,3
|
|
20241227,103700,571312969,1537,1537,1537,1537,15000
|
|
20241227,103600,548257969,1537,1535,1537,1535,10000
|
|
20241227,103500,532888863,1535,1535,1535,1535,9800
|
|
20241227,103400,517845863,1535,1532,1535,1520,30300
|
|
20241227,103300,471527480,1535,1532,1536,1531,38491
|
|
20241227,103200,412444442,1534,1534,1534,1534,120
|
|
20241227,103100,412260362,1534,1534,1534,1534,1000
|
|
20241227,103000,410726362,1535,1535,1535,1535,9030
|
|
20241227,102900,396865312,1528,1529,1529,1528,1015
|
|
20241227,102800,395313877,1529,1529,1529,1528,10776
|
|
20241227,102700,378837407,1529,1529,1529,1529,8000
|
|
20241227,102600,366605407,1535,1535,1535,1535,160
|
|
20241227,102500,366359807,1535,1535,1535,1535,0
|
|
20241227,102400,366359807,1535,1532,1535,1532,2080
|
|
20241227,102300,363168531,1532,1532,1532,1532,0
|
|
20241227,102200,363168531,1532,1532,1532,1532,88
|
|
20241227,102100,363033715,1532,1532,1532,1532,2
|
|
20241227,102000,363030651,1532,1532,1532,1532,0
|
|
20241227,101900,363030651,1532,1525,1532,1525,17585
|
|
20241227,101800,336144667,1524,1525,1525,1524,12611
|
|
20241227,101700,316913051,1526,1526,1526,1526,5661
|
|
20241227,101600,308274365,1526,1526,1526,1526,1200
|
|
20241227,101500,306443165,1526,1528,1528,1526,800
|
|
20241227,101400,305221861,1527,1527,1527,1527,694
|
|
20241227,101300,304162123,1527,1532,1532,1527,8396
|
|
20241227,101200,291339873,1532,1532,1532,1532,0
|
|
20241227,101100,291339873,1532,1532,1532,1532,0
|
|
20241227,101000,291339873,1532,1532,1532,1532,9000
|
|
20241227,100900,277551873,1526,1526,1526,1526,1000
|
|
20241227,100800,276025873,1526,1526,1526,1526,2000
|
|
20241227,100700,272973873,1525,1525,1525,1525,0
|
|
20241227,100600,272973873,1525,1524,1525,1524,1297
|
|
20241227,100500,270996946,1524,1524,1524,1524,502
|
|
20241227,100400,270231898,1525,1525,1525,1525,0
|
|
20241227,100300,270231898,1525,1534,1534,1525,211
|
|
20241227,100200,269910033,1526,1526,1526,1524,1022
|
|
20241227,100100,268351005,1527,1528,1528,1527,2365
|
|
20241227,100000,264737550,1534,1534,1534,1534,0
|
|
20241227,095900,264737550,1534,1534,1534,1534,0
|
|
20241227,095800,264737550,1534,1534,1534,1534,1
|
|
20241227,095700,264736016,1527,1527,1527,1527,2000
|
|
20241227,095600,261682016,1535,1533,1535,1533,7785
|
|
20241227,095500,249738372,1534,1534,1534,1534,0
|
|
20241227,095400,249738372,1534,1530,1534,1530,12399
|
|
20241227,095300,230752236,1531,1528,1531,1528,5548
|
|
20241227,095200,222260732,1525,1524,1525,1524,3375
|
|
20241227,095100,217116903,1519,1518,1519,1518,3494
|
|
20241227,095000,211811917,1518,1518,1518,1518,1500
|
|
20241227,094900,209534917,1520,1521,1521,1520,10500
|
|
20241227,094800,193573417,1522,1522,1522,1522,500
|
|
20241227,094700,192812417,1522,1525,1530,1520,3933
|
|
20241227,094600,186808202,1530,1530,1530,1530,1000
|
|
20241227,094500,185278202,1520,1523,1523,1519,9733
|
|
20241227,094400,170478729,1522,1519,1522,1519,3049
|
|
20241227,094300,165841752,1519,1519,1519,1519,1
|
|
20241227,094200,165840233,1510,1510,1510,1510,0
|
|
20241227,094100,165840233,1510,1510,1510,1510,0
|
|
20241227,094000,165840233,1510,1510,1510,1510,0
|
|
20241227,093900,165840233,1510,1510,1510,1510,0
|
|
20241227,093800,165840233,1510,1519,1519,1510,482
|
|
20241227,093700,165110325,1519,1519,1519,1519,2500
|
|
20241227,093600,161312825,1520,1519,1520,1519,5254
|
|
20241227,093500,153331349,1519,1511,1519,1511,11081
|
|
20241227,093400,136570039,1511,1506,1512,1504,18869
|
|
20241227,093300,108105892,1513,1513,1513,1513,1
|
|
20241227,093200,108104379,1515,1515,1515,1515,1
|
|
20241227,093100,108102864,1515,1515,1515,1515,2
|
|
20241227,093000,108099834,1515,1515,1515,1515,0
|
|
20241227,092900,108099834,1515,1515,1515,1515,0
|
|
20241227,092800,108099834,1515,1515,1515,1515,0
|
|
20241227,092700,108099834,1515,1515,1515,1515,22
|
|
20241227,092600,108066504,1516,1515,1516,1515,58
|
|
20241227,092500,107978586,1503,1503,1503,1503,3265
|
|
20241227,092400,103071291,1503,1503,1503,1503,0
|
|
20241227,092300,103071291,1503,1493,1503,1493,2093
|
|
20241227,092200,99935858,1490,1490,1497,1490,2354
|
|
20241227,092100,96425632,1495,1509,1509,1495,14713
|
|
20241227,092000,74329325,1509,1510,1510,1509,302
|
|
20241227,091900,73873507,1513,1515,1515,1513,2196
|
|
20241227,091800,70549167,1515,1517,1517,1515,1585
|
|
20241227,091700,68146572,1517,1522,1522,1517,606
|
|
20241227,091600,67225202,1533,1533,1533,1533,0
|
|
20241227,091500,67225202,1533,1532,1533,1532,5113
|
|
20241227,091400,59387074,1514,1516,1516,1514,5000
|
|
20241227,091300,51816569,1534,1519,1534,1519,3999
|
|
20241227,091200,45728532,1519,1519,1519,1519,1
|
|
20241227,091100,45727013,1519,1519,1519,1519,0
|
|
20241227,091000,45727013,1519,1518,1519,1518,3817
|
|
20241227,090900,39929560,1518,1519,1519,1503,1207
|
|
20241227,090800,38111019,1518,1535,1535,1518,3428
|
|
20241227,090700,32897481,1519,1537,1537,1518,6026
|
|
20241227,090600,23745369,1519,1518,1519,1518,4055
|
|
20241227,090500,17586879,1518,1518,1518,1518,0
|
|
20241227,090400,17586879,1518,1518,1518,1518,1000
|
|
20241227,090300,16068879,1517,1518,1518,1517,1162
|
|
20241227,090200,14305632,1518,1518,1518,1518,0
|
|
20241227,090100,14305632,1518,1518,1518,1518,1712
|
|
20241227,090000,11706816,1518,1518,1518,1518,7712
|