577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,183400,5813717094,917,917,917,917,88275
|
|
20241226,183300,5813717094,917,917,917,917,0
|
|
20241226,183200,5813717094,917,917,917,917,0
|
|
20241226,183100,5813717094,917,917,917,917,0
|
|
20241226,183000,5813717094,917,917,917,917,0
|
|
20241226,182900,5813717094,917,917,917,917,0
|
|
20241226,182800,5813717094,917,917,917,917,0
|
|
20241226,182700,5813717094,917,917,917,917,0
|
|
20241226,182600,5813717094,917,917,917,917,0
|
|
20241226,182500,5813717094,917,917,917,917,0
|
|
20241226,182400,5813717094,917,917,917,917,0
|
|
20241226,182300,5813717094,917,917,917,917,0
|
|
20241226,182200,5813717094,917,917,917,917,0
|
|
20241226,182100,5813717094,917,917,917,917,0
|
|
20241226,182000,5813717094,917,917,917,917,0
|
|
20241226,181900,5813717094,917,917,917,917,0
|
|
20241226,181800,5813717094,917,917,917,917,0
|
|
20241226,181700,5813717094,917,917,917,917,0
|
|
20241226,181600,5813717094,917,917,917,917,0
|
|
20241226,181500,5813717094,917,917,917,917,0
|
|
20241226,181400,5813717094,917,917,917,917,0
|
|
20241226,181300,5813717094,917,917,917,917,0
|
|
20241226,181200,5813717094,917,917,917,917,0
|
|
20241226,181100,5813717094,917,917,917,917,0
|
|
20241226,181000,5813717094,917,917,917,917,0
|
|
20241226,180900,5813717094,917,917,917,917,0
|
|
20241226,180800,5813717094,917,917,917,917,0
|
|
20241226,180700,5813717094,917,917,917,917,0
|
|
20241226,180600,5813717094,917,917,917,917,0
|
|
20241226,180500,5813717094,917,917,917,917,0
|
|
20241226,180400,5813717094,917,917,917,917,88275
|
|
20241226,180300,5813717094,917,917,917,917,0
|
|
20241226,180200,5813717094,917,917,917,917,0
|
|
20241226,180100,5813717094,917,917,917,917,0
|
|
20241226,180000,5813717094,917,917,917,917,0
|
|
20241226,175900,5813717094,917,917,917,917,0
|
|
20241226,175800,5813717094,917,917,917,917,0
|
|
20241226,175700,5813717094,917,917,917,917,0
|
|
20241226,175600,5813717094,917,917,917,917,0
|
|
20241226,175500,5813717094,917,917,917,917,0
|
|
20241226,175400,5813717094,917,917,917,917,0
|
|
20241226,175300,5813717094,917,917,917,917,0
|
|
20241226,175200,5813717094,917,917,917,917,0
|
|
20241226,175100,5813717094,917,917,917,917,0
|
|
20241226,175000,5813717094,917,917,917,917,0
|
|
20241226,174900,5813717094,917,917,917,917,0
|
|
20241226,174800,5813717094,917,917,917,917,0
|
|
20241226,174700,5813717094,917,917,917,917,0
|
|
20241226,174600,5813717094,917,917,917,917,0
|
|
20241226,174500,5813717094,917,917,917,917,0
|
|
20241226,174400,5813717094,917,917,917,917,0
|
|
20241226,174300,5813717094,917,917,917,917,0
|
|
20241226,174200,5813717094,917,917,917,917,0
|
|
20241226,174100,5813717094,917,917,917,917,0
|
|
20241226,174000,5813717094,917,917,917,917,0
|
|
20241226,173900,5813717094,917,917,917,917,0
|
|
20241226,173800,5813717094,917,917,917,917,0
|
|
20241226,173700,5813717094,917,917,917,917,0
|
|
20241226,173600,5813717094,917,917,917,917,0
|
|
20241226,173500,5813717094,917,917,917,917,0
|
|
20241226,173400,5813717094,917,917,917,917,88275
|
|
20241226,173300,5813717094,917,917,917,917,0
|
|
20241226,173200,5813717094,917,917,917,917,0
|
|
20241226,173100,5813717094,917,917,917,917,0
|
|
20241226,173000,5813717094,917,917,917,917,0
|
|
20241226,172900,5813717094,917,917,917,917,0
|
|
20241226,172800,5813717094,917,917,917,917,0
|
|
20241226,172700,5813717094,917,917,917,917,0
|
|
20241226,172600,5813717094,917,917,917,917,0
|
|
20241226,172500,5813717094,917,917,917,917,0
|
|
20241226,172400,5813717094,917,917,917,917,0
|
|
20241226,172300,5813717094,917,917,917,917,0
|
|
20241226,172200,5813717094,917,917,917,917,0
|
|
20241226,172100,5813717094,917,917,917,917,0
|
|
20241226,172000,5813717094,917,917,917,917,0
|
|
20241226,171900,5813717094,917,917,917,917,0
|
|
20241226,171800,5813717094,917,917,917,917,0
|
|
20241226,171700,5813717094,917,917,917,917,0
|
|
20241226,171600,5813717094,917,917,917,917,0
|
|
20241226,171500,5813717094,917,917,917,917,0
|
|
20241226,171400,5813717094,917,917,917,917,0
|
|
20241226,171300,5813717094,917,917,917,917,0
|
|
20241226,171200,5813717094,917,917,917,917,0
|
|
20241226,171100,5813717094,917,917,917,917,0
|
|
20241226,171000,5813717094,917,917,917,917,0
|
|
20241226,170900,5813717094,917,917,917,917,0
|
|
20241226,170800,5813717094,917,917,917,917,0
|
|
20241226,170700,5813717094,917,917,917,917,0
|
|
20241226,170600,5813717094,917,917,917,917,0
|
|
20241226,170500,5813717094,917,917,917,917,0
|
|
20241226,170400,5813717094,917,917,917,917,88275
|
|
20241226,170300,5813717094,917,917,917,917,0
|
|
20241226,170200,5813717094,917,917,917,917,0
|
|
20241226,170100,5813717094,917,917,917,917,0
|
|
20241226,170000,5813717094,917,917,917,917,0
|
|
20241226,165900,5813717094,917,917,917,917,0
|
|
20241226,165800,5813717094,917,917,917,917,0
|
|
20241226,165700,5813717094,917,917,917,917,0
|
|
20241226,165600,5813717094,917,917,917,917,0
|
|
20241226,165500,5813717094,917,917,917,917,0
|
|
20241226,165400,5813717094,917,917,917,917,0
|
|
20241226,165300,5813717094,917,917,917,917,0
|
|
20241226,165200,5813717094,917,917,917,917,0
|
|
20241226,165100,5813717094,917,917,917,917,0
|
|
20241226,165000,5813717094,917,917,917,917,0
|
|
20241226,164900,5813717094,917,917,917,917,0
|
|
20241226,164800,5813717094,917,917,917,917,0
|
|
20241226,164700,5813717094,917,917,917,917,0
|
|
20241226,164600,5813717094,917,917,917,917,0
|
|
20241226,164500,5813717094,917,917,917,917,0
|
|
20241226,164400,5813717094,917,917,917,917,0
|
|
20241226,164300,5813717094,917,917,917,917,0
|
|
20241226,164200,5813717094,917,917,917,917,0
|
|
20241226,164100,5813717094,917,917,917,917,0
|
|
20241226,164000,5813717094,917,917,917,917,0
|
|
20241226,163900,5813717094,917,917,917,917,0
|
|
20241226,163800,5813717094,917,917,917,917,0
|
|
20241226,163700,5813717094,917,917,917,917,0
|
|
20241226,163600,5813717094,917,917,917,917,0
|
|
20241226,163500,5813717094,917,917,917,917,0
|
|
20241226,163400,5813717094,917,917,917,917,88275
|
|
20241226,163300,5813717094,917,917,917,917,0
|
|
20241226,163200,5813717094,917,917,917,917,0
|
|
20241226,163100,5813717094,917,917,917,917,0
|
|
20241226,163000,5813717094,917,917,917,917,0
|
|
20241226,162900,5813717094,917,917,917,917,0
|
|
20241226,162800,5813717094,917,917,917,917,0
|
|
20241226,162700,5813717094,917,917,917,917,0
|
|
20241226,162600,5813717094,917,917,917,917,0
|
|
20241226,162500,5813717094,917,917,917,917,0
|
|
20241226,162400,5813717094,917,917,917,917,0
|
|
20241226,162300,5813717094,917,917,917,917,0
|
|
20241226,162200,5813717094,917,917,917,917,0
|
|
20241226,162100,5813717094,917,917,917,917,0
|
|
20241226,162000,5813717094,917,917,917,917,0
|
|
20241226,161900,5813717094,917,917,917,917,0
|
|
20241226,161800,5813717094,917,917,917,917,0
|
|
20241226,161700,5813717094,917,917,917,917,0
|
|
20241226,161600,5813717094,917,917,917,917,0
|
|
20241226,161500,5813717094,917,917,917,917,0
|
|
20241226,161400,5813717094,917,917,917,917,0
|
|
20241226,161300,5813717094,917,917,917,917,0
|
|
20241226,161200,5813717094,917,917,917,917,0
|
|
20241226,161100,5813717094,917,917,917,917,0
|
|
20241226,161000,5813717094,917,917,917,917,0
|
|
20241226,160900,5813717094,917,917,917,917,0
|
|
20241226,160800,5813717094,917,917,917,917,0
|
|
20241226,160700,5813717094,917,917,917,917,0
|
|
20241226,160600,5813717094,917,917,917,917,0
|
|
20241226,160500,5813717094,917,917,917,917,0
|
|
20241226,160400,5813717094,917,917,917,917,88275
|
|
20241226,160300,5813717094,917,917,917,917,0
|
|
20241226,160200,5813717094,917,917,917,917,0
|
|
20241226,160100,5813717094,917,917,917,917,0
|
|
20241226,160000,5813717094,917,917,917,917,0
|
|
20241226,155900,5813717094,917,917,917,917,0
|
|
20241226,155800,5813717094,917,917,917,917,0
|
|
20241226,155700,5813717094,917,917,917,917,0
|
|
20241226,155600,5813717094,917,917,917,917,0
|
|
20241226,155500,5813717094,917,917,917,917,0
|
|
20241226,155400,5813717094,917,917,917,917,0
|
|
20241226,155300,5813717094,917,917,917,917,0
|
|
20241226,155200,5813717094,917,917,917,917,0
|
|
20241226,155100,5813717094,917,917,917,917,0
|
|
20241226,155000,5813717094,917,917,917,917,0
|
|
20241226,154900,5813717094,917,917,917,917,0
|
|
20241226,154800,5813717094,917,917,917,917,0
|
|
20241226,154700,5813717094,917,917,917,917,0
|
|
20241226,154600,5813717094,917,917,917,917,0
|
|
20241226,154500,5813717094,917,917,917,917,0
|
|
20241226,154400,5813717094,917,917,917,917,0
|
|
20241226,154300,5813717094,917,917,917,917,0
|
|
20241226,154200,5813717094,917,917,917,917,0
|
|
20241226,154100,5813717094,917,917,917,917,0
|
|
20241226,154000,5813717094,917,917,917,917,0
|
|
20241226,153900,5813717094,917,917,917,917,0
|
|
20241226,153800,5813717094,917,917,917,917,0
|
|
20241226,153700,5813717094,917,917,917,917,0
|
|
20241226,153600,5813717094,917,917,917,917,0
|
|
20241226,153500,5813717094,917,917,917,917,0
|
|
20241226,153400,5813717094,917,917,917,917,88275
|
|
20241226,153300,5813717094,917,917,917,917,0
|
|
20241226,153200,5813717094,917,917,917,917,0
|
|
20241226,153100,5813717094,917,917,917,917,0
|
|
20241226,153000,5813717094,917,917,917,917,88275
|
|
20241226,152900,5732768919,917,917,917,917,0
|
|
20241226,152800,5732768919,917,917,917,917,0
|
|
20241226,152700,5732768919,917,917,917,917,0
|
|
20241226,152600,5732768919,917,917,917,917,0
|
|
20241226,152500,5732768919,917,917,917,917,0
|
|
20241226,152400,5732768919,917,917,917,917,0
|
|
20241226,152300,5732768919,917,917,917,917,0
|
|
20241226,152200,5732768919,917,917,917,917,0
|
|
20241226,152100,5732768919,917,917,917,917,0
|
|
20241226,152000,5732768919,917,917,917,917,0
|
|
20241226,151900,5732768919,917,918,919,917,26019
|
|
20241226,151800,5708893693,918,918,918,917,24689
|
|
20241226,151700,5686235230,917,918,918,917,5440
|
|
20241226,151600,5681244595,918,919,919,916,25075
|
|
20241226,151500,5658234053,918,917,918,917,2871
|
|
20241226,151400,5655599241,918,918,918,917,10907
|
|
20241226,151300,5645589934,918,917,919,917,18605
|
|
20241226,151200,5628511028,917,918,918,917,7372
|
|
20241226,151100,5621746116,918,917,918,916,4272
|
|
20241226,151000,5617829272,916,916,916,915,16202
|
|
20241226,150900,5602989218,916,916,916,915,5103
|
|
20241226,150800,5598319170,915,916,916,915,12260
|
|
20241226,150700,5587094394,916,916,916,915,8837
|
|
20241226,150600,5579002300,916,915,916,915,4820
|
|
20241226,150500,5574591987,916,915,916,915,36664
|
|
20241226,150400,5541035370,916,915,916,915,18878
|
|
20241226,150300,5523749575,916,916,916,915,6902
|
|
20241226,150200,5517428162,916,917,917,916,13950
|
|
20241226,150100,5504649610,917,917,918,916,24515
|
|
20241226,150000,5482169312,918,918,918,917,3976
|
|
20241226,145900,5478520344,918,918,919,918,7982
|
|
20241226,145800,5471189163,919,919,919,918,5749
|
|
20241226,145700,5465906338,919,919,919,918,43335
|
|
20241226,145600,5426102230,919,919,919,917,34792
|
|
20241226,145500,5394149157,919,920,920,918,11991
|
|
20241226,145400,5383134843,920,924,924,918,61303
|
|
20241226,145300,5326708918,925,925,925,923,12735
|
|
20241226,145200,5314949743,925,926,926,923,9686
|
|
20241226,145100,5305993297,926,926,926,924,9074
|
|
20241226,145000,5297598010,926,925,926,925,10847
|
|
20241226,144900,5287555989,925,925,925,924,8432
|
|
20241226,144800,5279757704,925,924,925,924,6680
|
|
20241226,144700,5273584532,925,925,925,924,9897
|
|
20241226,144600,5264429907,925,924,925,924,8876
|
|
20241226,144500,5256219612,925,924,925,924,1645
|
|
20241226,144400,5254699123,923,925,925,922,31599
|
|
20241226,144300,5225519419,924,925,925,924,1992
|
|
20241226,144200,5223678466,925,925,927,924,10373
|
|
20241226,144100,5214082084,925,928,928,925,23233
|
|
20241226,144000,5192550547,928,928,929,928,656
|
|
20241226,143900,5191941778,928,928,929,928,1855
|
|
20241226,143800,5190220008,928,927,928,926,4913
|
|
20241226,143700,5185666529,927,927,927,927,1770
|
|
20241226,143600,5184025739,929,929,929,927,6547
|
|
20241226,143500,5177949209,929,930,930,928,2196
|
|
20241226,143400,5175910108,930,928,930,928,9902
|
|
20241226,143300,5166705774,928,928,928,928,6102
|
|
20241226,143200,5161043118,928,928,928,925,75947
|
|
20241226,143100,5090676564,928,929,929,928,11298
|
|
20241226,143000,5080191854,929,930,930,928,1955
|
|
20241226,142900,5078377608,928,928,929,928,4486
|
|
20241226,142800,5074214599,928,928,928,928,6519
|
|
20241226,142700,5068164967,927,927,927,927,7086
|
|
20241226,142600,5061596245,928,928,928,927,5977
|
|
20241226,142500,5056050633,928,928,928,927,5755
|
|
20241226,142400,5050710697,928,931,931,928,5940
|
|
20241226,142300,5045190751,931,932,933,931,1135
|
|
20241226,142200,5044133266,932,932,932,930,20880
|
|
20241226,142100,5024676792,932,932,933,932,17777
|
|
20241226,142000,5008108505,932,935,935,932,29082
|
|
20241226,141900,4980973855,935,936,936,935,32658
|
|
20241226,141800,4950437460,935,935,936,934,26566
|
|
20241226,141700,4925620135,935,936,937,934,24791
|
|
20241226,141600,4902435894,936,934,938,934,126682
|
|
20241226,141500,4783854073,933,931,934,930,60283
|
|
20241226,141400,4727625202,932,928,932,928,55445
|
|
20241226,141300,4676083173,929,928,929,928,3126
|
|
20241226,141200,4673179863,928,928,929,928,7238
|
|
20241226,141100,4666462998,929,927,929,927,34025
|
|
20241226,141000,4634903356,927,927,927,926,11675
|
|
20241226,140900,4624083132,927,926,927,926,10954
|
|
20241226,140800,4613939225,926,925,926,925,889
|
|
20241226,140700,4613116899,926,925,926,925,1088
|
|
20241226,140600,4612110465,925,925,926,925,11380
|
|
20241226,140500,4601583964,925,926,926,925,5892
|
|
20241226,140400,4596131735,925,926,926,925,1309
|
|
20241226,140300,4594920311,925,925,926,925,8283
|
|
20241226,140200,4587258323,925,925,926,925,8102
|
|
20241226,140100,4579763969,925,925,925,925,9375
|
|
20241226,140000,4571092094,925,925,925,924,11957
|
|
20241226,135900,4560032369,926,925,926,925,1457
|
|
20241226,135800,4558684053,925,924,925,924,13655
|
|
20241226,135700,4546054518,925,923,925,923,863
|
|
20241226,135600,4545257967,923,925,925,923,1333
|
|
20241226,135500,4544027102,925,924,925,923,9325
|
|
20241226,135400,4535418422,924,925,925,924,5453
|
|
20241226,135300,4530378848,925,925,925,924,3642
|
|
20241226,135200,4527010699,925,926,926,925,1261
|
|
20241226,135100,4525844273,925,924,925,924,2409
|
|
20241226,135000,4523617058,924,924,924,924,3669
|
|
20241226,134900,4520226902,925,925,926,925,539
|
|
20241226,134800,4519728321,925,925,925,924,4919
|
|
20241226,134700,4515179145,925,925,926,925,3415
|
|
20241226,134600,4512019959,925,926,926,925,9309
|
|
20241226,134500,4503403977,926,926,926,925,1062
|
|
20241226,134400,4502421297,926,925,926,925,9099
|
|
20241226,134300,4494002084,925,925,925,924,2076
|
|
20241226,134200,4492082751,925,924,925,924,1052
|
|
20241226,134100,4491110651,925,924,925,924,15767
|
|
20241226,134000,4476529924,924,925,925,924,9781
|
|
20241226,133900,4467492168,925,926,926,925,9939
|
|
20241226,133800,4458298078,926,926,926,925,2503
|
|
20241226,133700,4455981579,926,926,926,925,1188
|
|
20241226,133600,4454881613,926,926,927,926,8566
|
|
20241226,133500,4446949492,927,927,927,926,643
|
|
20241226,133400,4446353490,927,927,927,926,2155
|
|
20241226,133300,4444355905,927,927,927,927,2766
|
|
20241226,133200,4441791823,927,927,928,926,4759
|
|
20241226,133100,4437380607,927,926,927,926,6649
|
|
20241226,133000,4431223412,927,927,927,926,820
|
|
20241226,132900,4430463687,927,926,927,926,18706
|
|
20241226,132800,4413141928,927,926,927,926,1981
|
|
20241226,132700,4411307509,926,927,927,926,6409
|
|
20241226,132600,4405372173,927,926,927,926,1884
|
|
20241226,132500,4403626278,926,928,928,926,1979
|
|
20241226,132400,4401791068,928,927,928,927,1272
|
|
20241226,132300,4400611923,927,927,927,926,4067
|
|
20241226,132200,4396843548,927,926,927,926,585
|
|
20241226,132100,4396301538,927,926,927,926,4111
|
|
20241226,132000,4392494701,926,926,927,926,5063
|
|
20241226,131900,4387801302,926,926,927,926,6146
|
|
20241226,131800,4382109245,926,926,926,925,3477
|
|
20241226,131700,4378891367,926,926,926,925,4837
|
|
20241226,131600,4374413055,926,925,926,925,2230
|
|
20241226,131500,4372349645,925,926,926,925,3220
|
|
20241226,131400,4369370710,926,925,926,925,2345
|
|
20241226,131300,4367201338,926,926,926,925,4614
|
|
20241226,131200,4362933381,926,926,926,925,1967
|
|
20241226,131100,4361113761,926,926,926,925,2826
|
|
20241226,131000,4358496906,926,929,929,926,23099
|
|
20241226,130900,4337096678,929,929,929,929,2750
|
|
20241226,130800,4334541928,929,929,929,929,8850
|
|
20241226,130700,4326320278,929,927,929,927,2355
|
|
20241226,130600,4324133560,927,927,927,927,10160
|
|
20241226,130500,4314715240,927,926,927,926,8716
|
|
20241226,130400,4306644202,926,925,926,925,2149
|
|
20241226,130300,4304656058,926,926,927,926,5556
|
|
20241226,130200,4299507538,927,927,927,926,824
|
|
20241226,130100,4298743790,927,926,927,926,4235
|
|
20241226,130000,4294821755,927,926,927,926,3925
|
|
20241226,125900,4291186241,926,927,927,926,2545
|
|
20241226,125800,4288829468,926,928,928,926,6625
|
|
20241226,125700,4282692457,926,929,929,926,2233
|
|
20241226,125600,4280622161,929,928,929,927,5996
|
|
20241226,125500,4275055381,928,929,929,928,2301
|
|
20241226,125400,4272918756,929,929,929,929,7959
|
|
20241226,125300,4265524845,928,926,928,926,417
|
|
20241226,125200,4265138518,926,926,926,925,25333
|
|
20241226,125100,4241690427,926,928,930,926,21782
|
|
20241226,125000,4221493115,927,929,930,926,3613
|
|
20241226,124900,4218134574,929,930,930,926,17910
|
|
20241226,124800,4201537800,930,930,930,927,9286
|
|
20241226,124700,4192912836,930,930,932,927,13868
|
|
20241226,124600,4180022575,930,930,932,928,14883
|
|
20241226,124500,4166176348,930,931,932,930,15250
|
|
20241226,124400,4151987044,931,929,934,928,130339
|
|
20241226,124300,4030710516,929,927,930,927,62812
|
|
20241226,124200,3972401747,926,925,926,925,22004
|
|
20241226,124100,3952026121,925,926,926,925,7961
|
|
20241226,124000,3944657648,926,927,927,926,14698
|
|
20241226,123900,3931042223,926,927,927,926,1263
|
|
20241226,123800,3929871572,927,926,927,925,13606
|
|
20241226,123700,3917275823,926,926,926,925,3494
|
|
20241226,123600,3914040580,926,926,926,925,1485
|
|
20241226,123500,3912665798,926,925,926,925,1628
|
|
20241226,123400,3911158570,926,926,926,925,15394
|
|
20241226,123300,3896904976,926,924,926,923,10825
|
|
20241226,123200,3886894063,924,923,924,923,7805
|
|
20241226,123100,3879682434,923,923,924,923,4438
|
|
20241226,123000,3875583670,924,924,924,923,8411
|
|
20241226,122900,3867816285,924,924,924,923,3953
|
|
20241226,122800,3864166143,924,923,924,923,7292
|
|
20241226,122700,3857430982,923,922,923,922,9694
|
|
20241226,122600,3848484931,922,921,922,921,22877
|
|
20241226,122500,3827397807,921,920,921,920,12806
|
|
20241226,122400,3815615202,920,920,920,920,7015
|
|
20241226,122300,3809161402,920,919,920,918,1297
|
|
20241226,122200,3807969881,919,918,919,918,11341
|
|
20241226,122100,3797548068,919,918,919,917,2273
|
|
20241226,122000,3795460447,918,919,919,918,473
|
|
20241226,121900,3795025890,919,919,919,918,157
|
|
20241226,121800,3794881608,920,920,920,920,1286
|
|
20241226,121700,3793698488,920,920,920,920,93
|
|
20241226,121600,3793612928,920,919,920,919,4085
|
|
20241226,121500,3789854893,919,919,919,919,6614
|
|
20241226,121400,3783776627,918,919,919,918,7
|
|
20241226,121300,3783770195,917,919,919,917,138
|
|
20241226,121200,3783643386,917,918,918,917,226
|
|
20241226,121100,3783436074,919,919,919,918,268
|
|
20241226,121000,3783189983,917,917,917,916,2380
|
|
20241226,120900,3781008523,917,917,917,917,69
|
|
20241226,120800,3780945250,916,916,916,915,2929
|
|
20241226,120700,3778264080,916,916,916,916,3492
|
|
20241226,120600,3775065408,916,916,917,916,6667
|
|
20241226,120500,3768958426,916,917,917,915,3318
|
|
20241226,120400,3765917657,918,918,918,917,1516
|
|
20241226,120300,3764525970,919,917,919,917,1561
|
|
20241226,120200,3763094531,916,916,916,916,8485
|
|
20241226,120100,3755322271,916,916,917,916,3682
|
|
20241226,120000,3751947181,917,917,917,917,1367
|
|
20241226,115900,3750693642,918,918,918,918,337
|
|
20241226,115800,3750384276,917,918,918,916,2106
|
|
20241226,115700,3748453067,917,917,917,917,1526
|
|
20241226,115600,3747053725,917,918,918,917,13054
|
|
20241226,115500,3735081469,918,920,920,918,4350
|
|
20241226,115400,3731084857,920,921,921,920,227
|
|
20241226,115300,3730876001,921,922,922,921,148
|
|
20241226,115200,3730739643,919,922,922,919,13428
|
|
20241226,115100,3718385015,922,922,922,921,18893
|
|
20241226,115000,3700981994,922,920,922,920,367
|
|
20241226,114900,3700643923,920,919,920,919,15379
|
|
20241226,114800,3686500371,918,918,918,918,133
|
|
20241226,114700,3686378277,918,919,919,918,543
|
|
20241226,114600,3685879791,920,918,920,918,4304
|
|
20241226,114500,3681921111,918,918,918,918,2352
|
|
20241226,114400,3679761975,918,918,918,918,710
|
|
20241226,114300,3679110195,918,917,918,917,11731
|
|
20241226,114200,3668352478,917,916,917,916,2285
|
|
20241226,114100,3666258763,917,917,917,916,4613
|
|
20241226,114000,3662032690,916,916,917,916,1028
|
|
20241226,113900,3661090622,916,916,917,916,2149
|
|
20241226,113800,3659120911,916,917,917,916,2776
|
|
20241226,113700,3656575322,917,919,919,917,2003
|
|
20241226,113600,3654738565,919,916,919,916,4978
|
|
20241226,113500,3650176037,916,917,917,916,3598
|
|
20241226,113400,3646878671,917,917,917,917,289
|
|
20241226,113300,3646613658,917,918,918,917,21915
|
|
20241226,113200,3626515294,918,919,919,918,2614
|
|
20241226,113100,3624113432,919,919,919,919,5
|
|
20241226,113000,3624108837,919,918,919,917,2121
|
|
20241226,112900,3622162606,919,919,919,918,2313
|
|
20241226,112800,3620038959,919,919,919,918,3114
|
|
20241226,112700,3617177693,919,918,919,918,5276
|
|
20241226,112600,3612331212,918,919,919,918,235
|
|
20241226,112500,3612115363,920,920,920,920,3796
|
|
20241226,112400,3608623043,920,919,920,918,11724
|
|
20241226,112300,3597849877,918,919,919,918,2385
|
|
20241226,112200,3595659057,919,918,919,918,3104
|
|
20241226,112100,3592809290,919,919,919,918,617
|
|
20241226,112000,3592242379,918,919,919,918,7000
|
|
20241226,111900,3585814387,918,918,919,918,14195
|
|
20241226,111800,3572774610,918,918,919,917,7839
|
|
20241226,111700,3565573026,918,918,919,917,11785
|
|
20241226,111600,3554758352,919,918,919,918,215
|
|
20241226,111500,3554560780,918,918,919,918,3138
|
|
20241226,111400,3551680094,918,917,919,917,3620
|
|
20241226,111300,3548360023,918,919,919,918,3021
|
|
20241226,111200,3545586721,918,919,919,918,5542
|
|
20241226,111100,3540499160,918,919,919,918,1510
|
|
20241226,111000,3539112526,919,918,919,918,6417
|
|
20241226,110900,3533219596,919,919,919,919,1121
|
|
20241226,110800,3532189397,918,917,918,917,3004
|
|
20241226,110700,3529431925,917,917,918,917,5742
|
|
20241226,110600,3524161511,917,917,918,917,4172
|
|
20241226,110500,3520335778,917,918,918,917,9389
|
|
20241226,110400,3511720565,917,918,918,917,1811
|
|
20241226,110300,3510058666,918,917,918,917,7049
|
|
20241226,110200,3503589904,917,918,918,916,13885
|
|
20241226,110100,3490857343,917,918,918,917,1228
|
|
20241226,110000,3489731040,918,918,918,917,5410
|
|
20241226,105900,3484769660,918,918,918,917,1843
|
|
20241226,105800,3483079574,918,919,919,918,43
|
|
20241226,105700,3483040058,919,918,919,917,2265
|
|
20241226,105600,3480962462,917,918,919,917,3911
|
|
20241226,105500,3477371666,918,921,921,918,4681
|
|
20241226,105400,3473074194,922,919,922,918,13120
|
|
20241226,105300,3461014200,919,919,920,919,2141
|
|
20241226,105200,3459045922,919,918,920,918,305
|
|
20241226,105100,3458765759,919,918,919,917,9977
|
|
20241226,105000,3449608588,918,917,918,917,3925
|
|
20241226,104900,3446009254,918,917,918,916,4968
|
|
20241226,104800,3441452085,917,920,920,917,21880
|
|
20241226,104700,3421357833,919,920,920,918,9649
|
|
20241226,104600,3412497968,920,918,920,918,1080
|
|
20241226,104500,3411506240,918,919,920,918,46655
|
|
20241226,104400,3368605433,919,918,919,916,17456
|
|
20241226,104300,3352569285,918,917,918,915,2594
|
|
20241226,104200,3350194768,917,914,917,914,110688
|
|
20241226,104100,3248913476,914,914,915,913,10427
|
|
20241226,104000,3239391778,916,916,916,914,10754
|
|
20241226,103900,3229556873,916,917,917,916,4283
|
|
20241226,103800,3225633142,917,916,917,916,17215
|
|
20241226,103700,3209853784,917,916,917,916,5226
|
|
20241226,103600,3205065323,916,916,917,915,20881
|
|
20241226,103500,3185944880,916,917,918,916,3638
|
|
20241226,103400,3182609371,917,918,918,916,9250
|
|
20241226,103300,3174127113,918,919,919,918,7683
|
|
20241226,103200,3167073639,918,919,919,917,5707
|
|
20241226,103100,3161833548,919,919,920,918,8028
|
|
20241226,103000,3154458879,918,920,920,918,25499
|
|
20241226,102900,3131035014,920,920,920,919,755
|
|
20241226,102800,3130340895,920,921,921,918,6662
|
|
20241226,102700,3124219762,921,921,922,919,42645
|
|
20241226,102600,3084965795,921,923,923,921,16218
|
|
20241226,102500,3070015611,923,923,923,922,8889
|
|
20241226,102400,3061818690,922,922,923,922,3421
|
|
20241226,102300,3058664526,923,924,925,922,27828
|
|
20241226,102200,3032974096,924,925,925,924,22957
|
|
20241226,102100,3011761671,924,924,925,924,17933
|
|
20241226,102000,2995191308,924,924,925,924,7653
|
|
20241226,101900,2988119436,924,924,925,924,5452
|
|
20241226,101800,2983078400,925,925,925,923,1276
|
|
20241226,101700,2981898273,925,924,925,923,38500
|
|
20241226,101600,2946337035,925,925,926,924,18709
|
|
20241226,101500,2929041166,926,926,926,925,856
|
|
20241226,101400,2928249101,925,926,926,925,2651
|
|
20241226,101300,2925796159,925,926,926,925,1259
|
|
20241226,101200,2924630439,926,925,926,924,2792
|
|
20241226,101100,2922047186,925,925,926,925,13993
|
|
20241226,101000,2909103645,925,926,926,925,5268
|
|
20241226,100900,2904229038,926,926,926,925,3342
|
|
20241226,100800,2901134356,925,925,925,925,2472
|
|
20241226,100700,2898847756,925,927,927,925,14380
|
|
20241226,100600,2885537727,927,928,928,926,9440
|
|
20241226,100500,2876785487,928,926,928,926,29985
|
|
20241226,100400,2848993570,925,924,925,923,4174
|
|
20241226,100300,2845137782,923,924,925,923,4682
|
|
20241226,100200,2840811122,925,925,926,924,21300
|
|
20241226,100100,2821108508,925,925,926,925,6028
|
|
20241226,100000,2815531608,925,926,926,925,7313
|
|
20241226,095900,2808764803,926,925,926,923,16696
|
|
20241226,095800,2793321935,925,922,925,922,4378
|
|
20241226,095700,2789273125,922,922,925,922,14293
|
|
20241226,095600,2776088072,922,923,923,920,44835
|
|
20241226,095500,2734762827,923,921,923,920,4554
|
|
20241226,095400,2730563585,920,922,922,920,18188
|
|
20241226,095300,2713820518,921,923,923,921,32290
|
|
20241226,095200,2684060316,923,925,925,923,592
|
|
20241226,095100,2683512734,925,921,926,921,6565
|
|
20241226,095000,2677454715,921,929,929,921,23219
|
|
20241226,094900,2656015366,929,926,929,924,33531
|
|
20241226,094800,2624951645,926,925,926,924,18626
|
|
20241226,094700,2607727554,925,922,925,922,2653
|
|
20241226,094600,2605278951,923,923,923,921,15535
|
|
20241226,094500,2590950349,923,926,927,922,13361
|
|
20241226,094400,2578593128,923,925,925,923,16237
|
|
20241226,094300,2563581608,925,921,925,921,7219
|
|
20241226,094200,2556915577,921,916,921,915,64668
|
|
20241226,094100,2497618720,916,917,917,914,73381
|
|
20241226,094000,2430441285,917,920,920,916,55793
|
|
20241226,093900,2379209919,921,921,921,918,36792
|
|
20241226,093800,2345380940,921,928,929,921,71537
|
|
20241226,093700,2279253446,928,930,930,928,34022
|
|
20241226,093600,2247646740,931,933,933,929,35613
|
|
20241226,093500,2214501609,933,937,938,930,89535
|
|
20241226,093400,2130775856,931,938,939,931,160512
|
|
20241226,093300,1980460397,937,934,937,931,88227
|
|
20241226,093200,1897935269,934,925,935,924,162583
|
|
20241226,093100,1746761671,925,926,926,921,57765
|
|
20241226,093000,1693336436,925,927,928,924,60051
|
|
20241226,092900,1637710566,927,923,927,923,38358
|
|
20241226,092800,1602229376,924,921,924,921,44870
|
|
20241226,092700,1560859602,921,915,921,915,51347
|
|
20241226,092600,1513701943,914,912,915,909,13693
|
|
20241226,092500,1501208498,912,908,912,907,61642
|
|
20241226,092400,1445140502,906,905,908,904,8496
|
|
20241226,092300,1437441450,904,904,906,903,75192
|
|
20241226,092200,1369452772,904,904,905,903,33158
|
|
20241226,092100,1339478412,904,905,905,904,29038
|
|
20241226,092000,1313200019,905,904,905,903,51851
|
|
20241226,091900,1266313652,904,902,904,902,37196
|
|
20241226,091800,1232724746,902,903,904,902,45788
|
|
20241226,091700,1191352546,903,901,904,900,238970
|
|
20241226,091600,975779063,901,903,903,901,46789
|
|
20241226,091500,933597516,903,903,904,902,111085
|
|
20241226,091400,833319489,903,904,904,901,113018
|
|
20241226,091300,731309071,904,909,909,903,74405
|
|
20241226,091200,663888935,910,912,912,909,57319
|
|
20241226,091100,611735043,911,913,913,910,22683
|
|
20241226,091000,591064385,913,914,917,912,41815
|
|
20241226,090900,552806126,914,913,914,910,27428
|
|
20241226,090800,527786155,910,909,912,908,63227
|
|
20241226,090700,470210861,911,911,912,908,155298
|
|
20241226,090600,328952289,910,914,914,910,77485
|
|
20241226,090500,258337589,914,919,919,912,60252
|
|
20241226,090400,203195886,919,922,922,918,62880
|
|
20241226,090300,145320853,922,925,926,921,37489
|
|
20241226,090200,110691709,926,928,928,925,34051
|
|
20241226,090100,79173168,926,933,933,925,56390
|
|
20241226,090000,26750657,933,928,934,928,28714
|