594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,185100,706461593,1303,1303,1303,1303,10096
|
|
20241226,185000,706461593,1303,1303,1303,1303,0
|
|
20241226,184900,706461593,1303,1303,1303,1303,0
|
|
20241226,184800,706461593,1303,1303,1303,1303,0
|
|
20241226,184700,706461593,1303,1303,1303,1303,0
|
|
20241226,184600,706461593,1303,1303,1303,1303,0
|
|
20241226,184500,706461593,1303,1303,1303,1303,0
|
|
20241226,184400,706461593,1303,1303,1303,1303,0
|
|
20241226,184300,706461593,1303,1303,1303,1303,0
|
|
20241226,184200,706461593,1303,1303,1303,1303,0
|
|
20241226,184100,706461593,1303,1303,1303,1303,0
|
|
20241226,184000,706461593,1303,1303,1303,1303,0
|
|
20241226,183900,706461593,1303,1303,1303,1303,0
|
|
20241226,183800,706461593,1303,1303,1303,1303,0
|
|
20241226,183700,706461593,1303,1303,1303,1303,0
|
|
20241226,183600,706461593,1303,1303,1303,1303,0
|
|
20241226,183500,706461593,1303,1303,1303,1303,0
|
|
20241226,183400,706461593,1303,1303,1303,1303,0
|
|
20241226,183300,706461593,1303,1303,1303,1303,0
|
|
20241226,183200,706461593,1303,1303,1303,1303,0
|
|
20241226,183100,706461593,1303,1303,1303,1303,0
|
|
20241226,183000,706461593,1303,1303,1303,1303,0
|
|
20241226,182900,706461593,1303,1303,1303,1303,0
|
|
20241226,182800,706461593,1303,1303,1303,1303,0
|
|
20241226,182700,706461593,1303,1303,1303,1303,0
|
|
20241226,182600,706461593,1303,1303,1303,1303,0
|
|
20241226,182500,706461593,1303,1303,1303,1303,0
|
|
20241226,182400,706461593,1303,1303,1303,1303,0
|
|
20241226,182300,706461593,1303,1303,1303,1303,0
|
|
20241226,182200,706461593,1303,1303,1303,1303,0
|
|
20241226,182100,706461593,1303,1303,1303,1303,10096
|
|
20241226,182000,706461593,1303,1303,1303,1303,0
|
|
20241226,181900,706461593,1303,1303,1303,1303,0
|
|
20241226,181800,706461593,1303,1303,1303,1303,0
|
|
20241226,181700,706461593,1303,1303,1303,1303,0
|
|
20241226,181600,706461593,1303,1303,1303,1303,0
|
|
20241226,181500,706461593,1303,1303,1303,1303,0
|
|
20241226,181400,706461593,1303,1303,1303,1303,0
|
|
20241226,181300,706461593,1303,1303,1303,1303,0
|
|
20241226,181200,706461593,1303,1303,1303,1303,0
|
|
20241226,181100,706461593,1303,1303,1303,1303,0
|
|
20241226,181000,706461593,1303,1303,1303,1303,0
|
|
20241226,180900,706461593,1303,1303,1303,1303,0
|
|
20241226,180800,706461593,1303,1303,1303,1303,0
|
|
20241226,180700,706461593,1303,1303,1303,1303,0
|
|
20241226,180600,706461593,1303,1303,1303,1303,0
|
|
20241226,180500,706461593,1303,1303,1303,1303,0
|
|
20241226,180400,706461593,1303,1303,1303,1303,0
|
|
20241226,180300,706461593,1303,1303,1303,1303,0
|
|
20241226,180200,706461593,1303,1303,1303,1303,0
|
|
20241226,180100,706461593,1303,1303,1303,1303,0
|
|
20241226,180000,706461593,1303,1303,1303,1303,0
|
|
20241226,175900,706461593,1303,1303,1303,1303,0
|
|
20241226,175800,706461593,1303,1303,1303,1303,0
|
|
20241226,175700,706461593,1303,1303,1303,1303,0
|
|
20241226,175600,706461593,1303,1303,1303,1303,0
|
|
20241226,175500,706461593,1303,1303,1303,1303,0
|
|
20241226,175400,706461593,1303,1303,1303,1303,0
|
|
20241226,175300,706461593,1303,1303,1303,1303,0
|
|
20241226,175200,706461593,1303,1303,1303,1303,0
|
|
20241226,175100,706461593,1303,1303,1303,1303,10096
|
|
20241226,175000,706461593,1303,1303,1303,1303,0
|
|
20241226,174900,706461593,1303,1303,1303,1303,0
|
|
20241226,174800,706461593,1303,1303,1303,1303,0
|
|
20241226,174700,706461593,1303,1303,1303,1303,0
|
|
20241226,174600,706461593,1303,1303,1303,1303,0
|
|
20241226,174500,706461593,1303,1303,1303,1303,0
|
|
20241226,174400,706461593,1303,1303,1303,1303,0
|
|
20241226,174300,706461593,1303,1303,1303,1303,0
|
|
20241226,174200,706461593,1303,1303,1303,1303,0
|
|
20241226,174100,706461593,1303,1303,1303,1303,0
|
|
20241226,174000,706461593,1303,1303,1303,1303,0
|
|
20241226,173900,706461593,1303,1303,1303,1303,0
|
|
20241226,173800,706461593,1303,1303,1303,1303,0
|
|
20241226,173700,706461593,1303,1303,1303,1303,0
|
|
20241226,173600,706461593,1303,1303,1303,1303,0
|
|
20241226,173500,706461593,1303,1303,1303,1303,0
|
|
20241226,173400,706461593,1303,1303,1303,1303,0
|
|
20241226,173300,706461593,1303,1303,1303,1303,0
|
|
20241226,173200,706461593,1303,1303,1303,1303,0
|
|
20241226,173100,706461593,1303,1303,1303,1303,0
|
|
20241226,173000,706461593,1303,1303,1303,1303,0
|
|
20241226,172900,706461593,1303,1303,1303,1303,0
|
|
20241226,172800,706461593,1303,1303,1303,1303,0
|
|
20241226,172700,706461593,1303,1303,1303,1303,0
|
|
20241226,172600,706461593,1303,1303,1303,1303,0
|
|
20241226,172500,706461593,1303,1303,1303,1303,0
|
|
20241226,172400,706461593,1303,1303,1303,1303,0
|
|
20241226,172300,706461593,1303,1303,1303,1303,0
|
|
20241226,172200,706461593,1303,1303,1303,1303,0
|
|
20241226,172100,706461593,1303,1303,1303,1303,10096
|
|
20241226,172000,706461593,1303,1303,1303,1303,0
|
|
20241226,171900,706461593,1303,1303,1303,1303,0
|
|
20241226,171800,706461593,1303,1303,1303,1303,0
|
|
20241226,171700,706461593,1303,1303,1303,1303,0
|
|
20241226,171600,706461593,1303,1303,1303,1303,0
|
|
20241226,171500,706461593,1303,1303,1303,1303,0
|
|
20241226,171400,706461593,1303,1303,1303,1303,0
|
|
20241226,171300,706461593,1303,1303,1303,1303,0
|
|
20241226,171200,706461593,1303,1303,1303,1303,0
|
|
20241226,171100,706461593,1303,1303,1303,1303,0
|
|
20241226,171000,706461593,1303,1303,1303,1303,0
|
|
20241226,170900,706461593,1303,1303,1303,1303,0
|
|
20241226,170800,706461593,1303,1303,1303,1303,0
|
|
20241226,170700,706461593,1303,1303,1303,1303,0
|
|
20241226,170600,706461593,1303,1303,1303,1303,0
|
|
20241226,170500,706461593,1303,1303,1303,1303,0
|
|
20241226,170400,706461593,1303,1303,1303,1303,0
|
|
20241226,170300,706461593,1303,1303,1303,1303,0
|
|
20241226,170200,706461593,1303,1303,1303,1303,0
|
|
20241226,170100,706461593,1303,1303,1303,1303,0
|
|
20241226,170000,706461593,1303,1303,1303,1303,0
|
|
20241226,165900,706461593,1303,1303,1303,1303,0
|
|
20241226,165800,706461593,1303,1303,1303,1303,0
|
|
20241226,165700,706461593,1303,1303,1303,1303,0
|
|
20241226,165600,706461593,1303,1303,1303,1303,0
|
|
20241226,165500,706461593,1303,1303,1303,1303,0
|
|
20241226,165400,706461593,1303,1303,1303,1303,0
|
|
20241226,165300,706461593,1303,1303,1303,1303,0
|
|
20241226,165200,706461593,1303,1303,1303,1303,0
|
|
20241226,165100,706461593,1303,1303,1303,1303,10096
|
|
20241226,165000,706461593,1303,1303,1303,1303,0
|
|
20241226,164900,706461593,1303,1303,1303,1303,0
|
|
20241226,164800,706461593,1303,1303,1303,1303,0
|
|
20241226,164700,706461593,1303,1303,1303,1303,0
|
|
20241226,164600,706461593,1303,1303,1303,1303,0
|
|
20241226,164500,706461593,1303,1303,1303,1303,0
|
|
20241226,164400,706461593,1303,1303,1303,1303,0
|
|
20241226,164300,706461593,1303,1303,1303,1303,0
|
|
20241226,164200,706461593,1303,1303,1303,1303,0
|
|
20241226,164100,706461593,1303,1303,1303,1303,0
|
|
20241226,164000,706461593,1303,1303,1303,1303,0
|
|
20241226,163900,706461593,1303,1303,1303,1303,0
|
|
20241226,163800,706461593,1303,1303,1303,1303,0
|
|
20241226,163700,706461593,1303,1303,1303,1303,0
|
|
20241226,163600,706461593,1303,1303,1303,1303,0
|
|
20241226,163500,706461593,1303,1303,1303,1303,0
|
|
20241226,163400,706461593,1303,1303,1303,1303,0
|
|
20241226,163300,706461593,1303,1303,1303,1303,0
|
|
20241226,163200,706461593,1303,1303,1303,1303,0
|
|
20241226,163100,706461593,1303,1303,1303,1303,0
|
|
20241226,163000,706461593,1303,1303,1303,1303,0
|
|
20241226,162900,706461593,1303,1303,1303,1303,0
|
|
20241226,162800,706461593,1303,1303,1303,1303,0
|
|
20241226,162700,706461593,1303,1303,1303,1303,0
|
|
20241226,162600,706461593,1303,1303,1303,1303,0
|
|
20241226,162500,706461593,1303,1303,1303,1303,0
|
|
20241226,162400,706461593,1303,1303,1303,1303,0
|
|
20241226,162300,706461593,1303,1303,1303,1303,0
|
|
20241226,162200,706461593,1303,1303,1303,1303,0
|
|
20241226,162100,706461593,1303,1303,1303,1303,10096
|
|
20241226,162000,706461593,1303,1303,1303,1303,0
|
|
20241226,161900,706461593,1303,1303,1303,1303,0
|
|
20241226,161800,706461593,1303,1303,1303,1303,0
|
|
20241226,161700,706461593,1303,1303,1303,1303,0
|
|
20241226,161600,706461593,1303,1303,1303,1303,0
|
|
20241226,161500,706461593,1303,1303,1303,1303,0
|
|
20241226,161400,706461593,1303,1303,1303,1303,0
|
|
20241226,161300,706461593,1303,1303,1303,1303,0
|
|
20241226,161200,706461593,1303,1303,1303,1303,0
|
|
20241226,161100,706461593,1303,1303,1303,1303,0
|
|
20241226,161000,706461593,1303,1303,1303,1303,0
|
|
20241226,160900,706461593,1303,1303,1303,1303,0
|
|
20241226,160800,706461593,1303,1303,1303,1303,0
|
|
20241226,160700,706461593,1303,1303,1303,1303,0
|
|
20241226,160600,706461593,1303,1303,1303,1303,0
|
|
20241226,160500,706461593,1303,1303,1303,1303,0
|
|
20241226,160400,706461593,1303,1303,1303,1303,0
|
|
20241226,160300,706461593,1303,1303,1303,1303,0
|
|
20241226,160200,706461593,1303,1303,1303,1303,0
|
|
20241226,160100,706461593,1303,1303,1303,1303,0
|
|
20241226,160000,706461593,1303,1303,1303,1303,0
|
|
20241226,155900,706461593,1303,1303,1303,1303,0
|
|
20241226,155800,706461593,1303,1303,1303,1303,0
|
|
20241226,155700,706461593,1303,1303,1303,1303,0
|
|
20241226,155600,706461593,1303,1303,1303,1303,0
|
|
20241226,155500,706461593,1303,1303,1303,1303,0
|
|
20241226,155400,706461593,1303,1303,1303,1303,0
|
|
20241226,155300,706461593,1303,1303,1303,1303,0
|
|
20241226,155200,706461593,1303,1303,1303,1303,0
|
|
20241226,155100,706461593,1303,1303,1303,1303,10096
|
|
20241226,155000,706461593,1303,1303,1303,1303,0
|
|
20241226,154900,706461593,1303,1303,1303,1303,0
|
|
20241226,154800,706461593,1303,1303,1303,1303,0
|
|
20241226,154700,706461593,1303,1303,1303,1303,0
|
|
20241226,154600,706461593,1303,1303,1303,1303,0
|
|
20241226,154500,706461593,1303,1303,1303,1303,0
|
|
20241226,154400,706461593,1303,1303,1303,1303,0
|
|
20241226,154300,706461593,1303,1303,1303,1303,0
|
|
20241226,154200,706461593,1303,1303,1303,1303,0
|
|
20241226,154100,706461593,1303,1303,1303,1303,0
|
|
20241226,154000,706461593,1303,1303,1303,1303,0
|
|
20241226,153900,706461593,1303,1303,1303,1303,0
|
|
20241226,153800,706461593,1303,1303,1303,1303,0
|
|
20241226,153700,706461593,1303,1303,1303,1303,0
|
|
20241226,153600,706461593,1303,1303,1303,1303,0
|
|
20241226,153500,706461593,1303,1303,1303,1303,0
|
|
20241226,153400,706461593,1303,1303,1303,1303,0
|
|
20241226,153300,706461593,1303,1303,1303,1303,0
|
|
20241226,153200,706461593,1303,1303,1303,1303,0
|
|
20241226,153100,706461593,1303,1303,1303,1303,0
|
|
20241226,153000,706461593,1303,1303,1303,1303,10096
|
|
20241226,152900,693306505,1305,1305,1305,1305,0
|
|
20241226,152800,693306505,1305,1305,1305,1305,0
|
|
20241226,152700,693306505,1305,1305,1305,1305,0
|
|
20241226,152600,693306505,1305,1305,1305,1305,0
|
|
20241226,152500,693306505,1305,1305,1305,1305,0
|
|
20241226,152400,693306505,1305,1305,1305,1305,0
|
|
20241226,152300,693306505,1305,1305,1305,1305,0
|
|
20241226,152200,693306505,1305,1305,1305,1305,0
|
|
20241226,152100,693306505,1305,1305,1305,1305,0
|
|
20241226,152000,693306505,1305,1305,1305,1305,0
|
|
20241226,151900,693306505,1305,1305,1305,1305,402
|
|
20241226,151800,692781895,1303,1303,1303,1303,0
|
|
20241226,151700,692781895,1303,1303,1303,1303,0
|
|
20241226,151600,692781895,1303,1305,1305,1303,1327
|
|
20241226,151500,691050714,1306,1307,1307,1306,1388
|
|
20241226,151400,689237189,1307,1306,1307,1306,1871
|
|
20241226,151300,686792674,1307,1307,1307,1307,864
|
|
20241226,151200,685663426,1307,1307,1307,1307,2206
|
|
20241226,151100,682780184,1306,1306,1306,1306,3708
|
|
20241226,151000,677937536,1306,1306,1306,1306,1360
|
|
20241226,150900,676161376,1306,1306,1306,1306,10
|
|
20241226,150800,676148316,1306,1306,1306,1306,956
|
|
20241226,150700,674899780,1306,1306,1306,1306,150
|
|
20241226,150600,674703880,1305,1305,1305,1305,893
|
|
20241226,150500,673538515,1305,1306,1306,1305,2842
|
|
20241226,150400,669827208,1305,1305,1305,1305,0
|
|
20241226,150300,669827208,1305,1305,1305,1305,0
|
|
20241226,150200,669827208,1305,1305,1305,1305,1742
|
|
20241226,150100,667553898,1305,1305,1305,1305,2227
|
|
20241226,150000,664647663,1301,1301,1301,1301,0
|
|
20241226,145900,664647663,1301,1301,1301,1301,1000
|
|
20241226,145800,663346663,1301,1301,1301,1301,0
|
|
20241226,145700,663346663,1301,1303,1303,1301,2714
|
|
20241226,145600,659813723,1303,1303,1303,1303,0
|
|
20241226,145500,659813723,1303,1303,1307,1302,9201
|
|
20241226,145400,647832128,1304,1306,1306,1304,3879
|
|
20241226,145300,642770934,1310,1310,1310,1310,0
|
|
20241226,145200,642770934,1310,1306,1310,1306,912
|
|
20241226,145100,641579858,1304,1306,1306,1304,1500
|
|
20241226,145000,639622285,1306,1306,1306,1306,143
|
|
20241226,144900,639435527,1306,1306,1306,1306,266
|
|
20241226,144800,639088131,1306,1306,1306,1306,1098
|
|
20241226,144700,637654143,1306,1306,1306,1306,0
|
|
20241226,144600,637654143,1306,1310,1310,1306,10928
|
|
20241226,144500,623372669,1310,1310,1310,1310,0
|
|
20241226,144400,623372669,1310,1310,1310,1310,1
|
|
20241226,144300,623371359,1310,1310,1310,1310,2112
|
|
20241226,144200,620604639,1310,1310,1310,1310,100
|
|
20241226,144100,620473639,1310,1310,1310,1310,100
|
|
20241226,144000,620342639,1311,1310,1311,1310,106
|
|
20241226,143900,620203773,1309,1309,1309,1309,0
|
|
20241226,143800,620203773,1309,1309,1309,1309,0
|
|
20241226,143700,620203773,1309,1309,1309,1309,1
|
|
20241226,143600,620202464,1309,1311,1311,1309,282
|
|
20241226,143500,619833200,1310,1310,1310,1310,0
|
|
20241226,143400,619833200,1310,1310,1310,1310,0
|
|
20241226,143300,619833200,1310,1310,1310,1309,985
|
|
20241226,143200,618543635,1311,1311,1311,1311,211
|
|
20241226,143100,618267014,1310,1310,1310,1310,100
|
|
20241226,143000,618136014,1310,1310,1310,1310,1000
|
|
20241226,142900,616826014,1310,1310,1310,1310,2119
|
|
20241226,142800,614050124,1310,1310,1310,1310,0
|
|
20241226,142700,614050124,1310,1310,1310,1310,1000
|
|
20241226,142600,612740124,1310,1310,1310,1310,0
|
|
20241226,142500,612740124,1310,1310,1310,1310,0
|
|
20241226,142400,612740124,1310,1310,1310,1310,36
|
|
20241226,142300,612692964,1310,1310,1310,1310,0
|
|
20241226,142200,612692964,1310,1310,1310,1310,780
|
|
20241226,142100,611671164,1312,1312,1312,1312,1
|
|
20241226,142000,611669852,1306,1312,1312,1306,7520
|
|
20241226,141900,601828633,1313,1312,1313,1312,1100
|
|
20241226,141800,600385333,1311,1310,1311,1310,1699
|
|
20241226,141700,598158544,1310,1310,1310,1310,500
|
|
20241226,141600,597503544,1310,1310,1311,1310,1030
|
|
20241226,141500,596154214,1310,1310,1310,1310,2
|
|
20241226,141400,596151594,1308,1308,1308,1308,0
|
|
20241226,141300,596151594,1308,1308,1308,1308,0
|
|
20241226,141200,596151594,1308,1308,1308,1308,0
|
|
20241226,141100,596151594,1308,1308,1308,1308,723
|
|
20241226,141000,595205910,1308,1308,1308,1308,372
|
|
20241226,140900,594719334,1307,1307,1307,1307,1
|
|
20241226,140800,594718027,1307,1308,1308,1307,4420
|
|
20241226,140700,588940233,1308,1308,1308,1308,1398
|
|
20241226,140600,587111649,1308,1310,1310,1307,6187
|
|
20241226,140500,579015270,1311,1311,1311,1311,0
|
|
20241226,140400,579015270,1311,1311,1311,1311,1964
|
|
20241226,140300,576440466,1312,1312,1312,1311,3460
|
|
20241226,140200,571904246,1312,1314,1314,1312,7100
|
|
20241226,140100,562582662,1314,1314,1314,1314,500
|
|
20241226,140000,561925662,1314,1314,1314,1314,0
|
|
20241226,135900,561925662,1314,1314,1314,1314,1
|
|
20241226,135800,561924348,1315,1315,1315,1315,1479
|
|
20241226,135700,559979463,1315,1315,1315,1315,21
|
|
20241226,135600,559951848,1316,1316,1316,1316,504
|
|
20241226,135500,559288584,1316,1316,1316,1316,0
|
|
20241226,135400,559288584,1316,1320,1320,1316,4116
|
|
20241226,135300,553855928,1317,1317,1317,1317,200
|
|
20241226,135200,553592528,1320,1320,1320,1320,100
|
|
20241226,135100,553460528,1320,1320,1320,1320,0
|
|
20241226,135000,553460528,1320,1317,1320,1317,4000
|
|
20241226,134900,548186844,1317,1317,1317,1317,0
|
|
20241226,134800,548186844,1317,1317,1317,1317,0
|
|
20241226,134700,548186844,1317,1317,1317,1314,4127
|
|
20241226,134600,542763347,1317,1317,1317,1317,100
|
|
20241226,134500,542631647,1317,1316,1317,1316,200
|
|
20241226,134400,542368434,1317,1317,1317,1317,20
|
|
20241226,134300,542342094,1317,1317,1317,1317,42
|
|
20241226,134200,542286780,1314,1314,1314,1314,92
|
|
20241226,134100,542165892,1314,1315,1315,1314,8388
|
|
20241226,134000,531135940,1315,1315,1315,1315,48
|
|
20241226,133900,531072820,1315,1315,1317,1315,5535
|
|
20241226,133800,523794143,1316,1316,1316,1316,6016
|
|
20241226,133700,515877087,1316,1316,1318,1316,964
|
|
20241226,133600,514608439,1317,1317,1317,1317,198
|
|
20241226,133500,514347673,1317,1318,1318,1317,300
|
|
20241226,133400,513952461,1318,1318,1318,1318,288
|
|
20241226,133300,513572877,1317,1317,1317,1317,450
|
|
20241226,133200,512980227,1317,1317,1317,1317,1340
|
|
20241226,133100,511215447,1318,1318,1318,1318,0
|
|
20241226,133000,511215447,1318,1319,1319,1318,1862
|
|
20241226,132900,508761094,1319,1319,1319,1319,0
|
|
20241226,132800,508761094,1319,1319,1319,1319,76
|
|
20241226,132700,508660850,1320,1320,1320,1320,0
|
|
20241226,132600,508660850,1320,1320,1320,1320,60
|
|
20241226,132500,508581650,1320,1319,1320,1319,201
|
|
20241226,132400,508316331,1320,1320,1320,1320,4408
|
|
20241226,132300,502497771,1322,1322,1322,1320,2492
|
|
20241226,132200,499205138,1322,1322,1322,1322,0
|
|
20241226,132100,499205138,1322,1322,1322,1322,0
|
|
20241226,132000,499205138,1322,1322,1322,1322,31
|
|
20241226,131900,499164156,1321,1322,1322,1321,251
|
|
20241226,131800,498832335,1321,1321,1321,1321,0
|
|
20241226,131700,498832335,1321,1321,1321,1321,0
|
|
20241226,131600,498832335,1321,1321,1321,1321,0
|
|
20241226,131500,498832335,1321,1321,1321,1321,0
|
|
20241226,131400,498832335,1321,1321,1321,1321,0
|
|
20241226,131300,498832335,1321,1323,1323,1321,358
|
|
20241226,131200,498359139,1323,1323,1323,1323,412
|
|
20241226,131100,497814063,1323,1322,1325,1322,6420
|
|
20241226,131000,489325924,1326,1326,1326,1326,5
|
|
20241226,130900,489319294,1326,1326,1326,1326,9
|
|
20241226,130800,489307360,1327,1327,1327,1327,0
|
|
20241226,130700,489307360,1327,1327,1327,1327,0
|
|
20241226,130600,489307360,1327,1326,1327,1326,50
|
|
20241226,130500,489241011,1327,1327,1327,1327,75
|
|
20241226,130400,489141486,1327,1324,1327,1324,1000
|
|
20241226,130300,487815374,1323,1323,1323,1323,146
|
|
20241226,130200,487622216,1327,1323,1327,1323,1250
|
|
20241226,130100,485965366,1323,1324,1324,1323,1250
|
|
20241226,130000,484311376,1325,1325,1325,1325,100
|
|
20241226,125900,484178876,1325,1325,1325,1325,100
|
|
20241226,125800,484046376,1327,1327,1327,1327,10
|
|
20241226,125700,484033106,1327,1327,1327,1327,40
|
|
20241226,125600,483980026,1328,1325,1328,1325,2000
|
|
20241226,125500,481327941,1322,1322,1322,1322,0
|
|
20241226,125400,481327941,1322,1324,1324,1322,6392
|
|
20241226,125300,472869354,1324,1324,1324,1324,1
|
|
20241226,125200,472868030,1325,1325,1325,1325,300
|
|
20241226,125100,472470530,1325,1325,1325,1325,400
|
|
20241226,125000,471940530,1325,1325,1325,1325,36
|
|
20241226,124900,471892830,1325,1324,1325,1324,40
|
|
20241226,124800,471839850,1325,1325,1325,1325,1
|
|
20241226,124700,471838525,1324,1324,1324,1324,1
|
|
20241226,124600,471837201,1323,1324,1324,1323,1339
|
|
20241226,124500,470064654,1323,1323,1323,1323,0
|
|
20241226,124400,470064654,1323,1323,1323,1323,0
|
|
20241226,124300,470064654,1323,1325,1325,1323,3651
|
|
20241226,124200,465233093,1325,1325,1325,1325,0
|
|
20241226,124100,465233093,1325,1325,1325,1325,535
|
|
20241226,124000,464524218,1325,1325,1325,1324,4690
|
|
20241226,123900,458309978,1325,1325,1325,1325,15
|
|
20241226,123800,458290103,1324,1324,1324,1324,0
|
|
20241226,123700,458290103,1324,1324,1324,1324,1168
|
|
20241226,123600,456743671,1324,1324,1324,1324,2
|
|
20241226,123500,456741023,1325,1325,1325,1325,0
|
|
20241226,123400,456741023,1325,1325,1325,1325,2
|
|
20241226,123300,456738373,1324,1324,1324,1324,16
|
|
20241226,123200,456717189,1324,1324,1324,1324,100
|
|
20241226,123100,456584789,1325,1325,1325,1325,300
|
|
20241226,123000,456187289,1324,1324,1324,1324,0
|
|
20241226,122900,456187289,1324,1324,1324,1324,1000
|
|
20241226,122800,454863289,1324,1324,1324,1324,2
|
|
20241226,122700,454860641,1325,1325,1325,1325,200
|
|
20241226,122600,454595641,1325,1325,1325,1325,160
|
|
20241226,122500,454383641,1323,1324,1324,1323,2000
|
|
20241226,122400,451735875,1325,1325,1325,1324,86
|
|
20241226,122300,451621926,1325,1325,1325,1325,0
|
|
20241226,122200,451621926,1325,1325,1325,1325,1
|
|
20241226,122100,451620601,1325,1325,1325,1325,0
|
|
20241226,122000,451620601,1325,1326,1326,1325,1000
|
|
20241226,121900,450295398,1326,1329,1329,1326,1047
|
|
20241226,121800,448907073,1326,1326,1326,1326,0
|
|
20241226,121700,448907073,1326,1327,1327,1326,3457
|
|
20241226,121600,444321963,1327,1327,1327,1327,0
|
|
20241226,121500,444321963,1327,1327,1327,1327,0
|
|
20241226,121400,444321963,1327,1329,1329,1327,3104
|
|
20241226,121300,440201194,1331,1331,1331,1331,0
|
|
20241226,121200,440201194,1331,1331,1331,1331,0
|
|
20241226,121100,440201194,1331,1331,1331,1331,0
|
|
20241226,121000,440201194,1331,1331,1331,1331,751
|
|
20241226,120900,439201613,1330,1328,1330,1327,5164
|
|
20241226,120800,432337395,1328,1329,1330,1328,2361
|
|
20241226,120700,429198252,1329,1329,1330,1329,2576
|
|
20241226,120600,425774046,1329,1329,1329,1329,826
|
|
20241226,120500,424676292,1328,1328,1328,1327,1337
|
|
20241226,120400,422901882,1327,1327,1328,1327,2032
|
|
20241226,120300,420204868,1327,1329,1330,1327,794
|
|
20241226,120200,419151225,1330,1329,1330,1327,6393
|
|
20241226,120100,410653733,1329,1328,1330,1327,2187
|
|
20241226,120000,407749209,1328,1332,1332,1328,7581
|
|
20241226,115900,397664743,1332,1331,1333,1330,7720
|
|
20241226,115800,387380383,1330,1322,1330,1322,12915
|
|
20241226,115700,370226411,1320,1320,1320,1320,0
|
|
20241226,115600,370226411,1320,1320,1320,1320,2
|
|
20241226,115500,370223771,1320,1324,1324,1320,5000
|
|
20241226,115400,363621814,1324,1324,1324,1324,0
|
|
20241226,115300,363621814,1324,1324,1324,1324,1
|
|
20241226,115200,363620490,1327,1326,1327,1326,379
|
|
20241226,115100,363117635,1326,1326,1326,1326,132
|
|
20241226,115000,362942603,1325,1325,1325,1325,0
|
|
20241226,114900,362942603,1325,1325,1325,1325,42
|
|
20241226,114800,362886953,1324,1324,1324,1324,0
|
|
20241226,114700,362886953,1324,1324,1324,1324,0
|
|
20241226,114600,362886953,1324,1324,1324,1324,0
|
|
20241226,114500,362886953,1324,1324,1324,1324,0
|
|
20241226,114400,362886953,1324,1324,1324,1324,0
|
|
20241226,114300,362886953,1324,1324,1324,1324,2
|
|
20241226,114200,362884305,1326,1326,1326,1326,101
|
|
20241226,114100,362750379,1326,1326,1326,1326,0
|
|
20241226,114000,362750379,1326,1326,1326,1326,0
|
|
20241226,113900,362750379,1326,1326,1326,1326,1
|
|
20241226,113800,362749053,1326,1325,1326,1325,21
|
|
20241226,113700,362721208,1325,1322,1325,1322,149
|
|
20241226,113600,362524189,1327,1327,1327,1327,0
|
|
20241226,113500,362524189,1327,1324,1327,1324,1000
|
|
20241226,113400,361198808,1325,1320,1325,1320,160
|
|
20241226,113300,360986859,1325,1320,1325,1320,15
|
|
20241226,113200,360967009,1320,1320,1320,1320,3
|
|
20241226,113100,360963049,1320,1320,1320,1320,0
|
|
20241226,113000,360963049,1320,1320,1320,1320,460
|
|
20241226,112900,360355849,1320,1320,1320,1320,10
|
|
20241226,112800,360342649,1319,1319,1319,1319,0
|
|
20241226,112700,360342649,1319,1319,1319,1319,0
|
|
20241226,112600,360342649,1319,1322,1322,1319,372
|
|
20241226,112500,359851640,1326,1326,1326,1326,1
|
|
20241226,112400,359850314,1326,1326,1326,1326,0
|
|
20241226,112300,359850314,1326,1326,1326,1326,11
|
|
20241226,112200,359835728,1321,1321,1321,1321,0
|
|
20241226,112100,359835728,1321,1321,1321,1321,0
|
|
20241226,112000,359835728,1321,1321,1321,1321,0
|
|
20241226,111900,359835728,1321,1321,1321,1321,0
|
|
20241226,111800,359835728,1321,1321,1321,1321,0
|
|
20241226,111700,359835728,1321,1321,1321,1321,0
|
|
20241226,111600,359835728,1321,1321,1321,1321,0
|
|
20241226,111500,359835728,1321,1321,1321,1321,0
|
|
20241226,111400,359835728,1321,1321,1321,1321,1
|
|
20241226,111300,359834407,1327,1327,1327,1327,0
|
|
20241226,111200,359834407,1327,1327,1327,1327,0
|
|
20241226,111100,359834407,1327,1327,1327,1327,0
|
|
20241226,111000,359834407,1327,1327,1327,1327,1
|
|
20241226,110900,359833080,1327,1327,1327,1327,1
|
|
20241226,110800,359831753,1328,1325,1328,1325,1000
|
|
20241226,110700,358504509,1326,1326,1326,1326,0
|
|
20241226,110600,358504509,1326,1326,1326,1319,1004
|
|
20241226,110500,357180205,1326,1326,1326,1326,1
|
|
20241226,110400,357178879,1326,1325,1326,1319,2004
|
|
20241226,110300,354535578,1325,1325,1325,1325,1
|
|
20241226,110200,354534253,1326,1326,1326,1326,1
|
|
20241226,110100,354532927,1326,1322,1326,1322,707
|
|
20241226,110000,353597444,1323,1320,1323,1320,3000
|
|
20241226,105900,349631472,1316,1319,1321,1316,20001
|
|
20241226,105800,323218677,1316,1316,1316,1316,1
|
|
20241226,105700,323217361,1317,1317,1317,1317,0
|
|
20241226,105600,323217361,1317,1317,1317,1317,0
|
|
20241226,105500,323217361,1317,1317,1317,1317,140
|
|
20241226,105400,323032981,1317,1317,1317,1317,0
|
|
20241226,105300,323032981,1317,1317,1317,1317,0
|
|
20241226,105200,323032981,1317,1317,1317,1317,6211
|
|
20241226,105100,314853094,1317,1317,1317,1317,2395
|
|
20241226,105000,311698879,1317,1317,1317,1317,230
|
|
20241226,104900,311395969,1317,1317,1317,1317,0
|
|
20241226,104800,311395969,1317,1319,1319,1317,1682
|
|
20241226,104700,309180328,1320,1320,1320,1320,0
|
|
20241226,104600,309180328,1320,1318,1320,1318,12
|
|
20241226,104500,309164500,1320,1320,1320,1320,0
|
|
20241226,104400,309164500,1320,1319,1320,1319,230
|
|
20241226,104300,308860901,1320,1320,1320,1318,1515
|
|
20241226,104200,306864111,1319,1319,1319,1319,0
|
|
20241226,104100,306864111,1319,1319,1319,1319,1171
|
|
20241226,104000,305319562,1319,1319,1319,1319,1836
|
|
20241226,103900,302897878,1320,1320,1320,1320,10
|
|
20241226,103800,302884678,1321,1321,1321,1321,4
|
|
20241226,103700,302879394,1321,1318,1321,1318,1000
|
|
20241226,103600,301561391,1318,1320,1320,1318,2000
|
|
20241226,103500,298924002,1322,1322,1322,1322,0
|
|
20241226,103400,298924002,1322,1321,1322,1321,2
|
|
20241226,103300,298921359,1319,1319,1319,1319,1037
|
|
20241226,103200,297553556,1320,1321,1321,1320,2323
|
|
20241226,103100,294487193,1322,1322,1322,1322,259
|
|
20241226,103000,294144795,1322,1321,1323,1321,1340
|
|
20241226,102900,292374368,1322,1323,1323,1322,2009
|
|
20241226,102800,289718170,1323,1325,1327,1323,6182
|
|
20241226,102700,281529356,1327,1328,1328,1326,1726
|
|
20241226,102600,279240646,1328,1329,1329,1328,704
|
|
20241226,102500,278305732,1328,1328,1328,1328,2
|
|
20241226,102400,278303076,1327,1327,1327,1327,1109
|
|
20241226,102300,276831433,1328,1328,1328,1328,10
|
|
20241226,102200,276818153,1328,1328,1329,1328,1105
|
|
20241226,102100,275349610,1329,1329,1329,1329,23
|
|
20241226,102000,275319043,1330,1328,1330,1328,1359
|
|
20241226,101900,273513149,1327,1326,1327,1326,1002
|
|
20241226,101800,272184496,1328,1328,1328,1328,2
|
|
20241226,101700,272181840,1329,1328,1329,1328,17
|
|
20241226,101600,272159249,1328,1328,1328,1328,0
|
|
20241226,101500,272159249,1328,1328,1328,1328,2
|
|
20241226,101400,272156593,1328,1327,1329,1325,887
|
|
20241226,101300,270980362,1327,1327,1327,1327,31
|
|
20241226,101200,270939225,1329,1328,1329,1328,50
|
|
20241226,101100,270872776,1329,1328,1329,1328,10
|
|
20241226,101000,270859487,1327,1327,1327,1327,1217
|
|
20241226,100900,269244528,1329,1329,1329,1329,1
|
|
20241226,100800,269243199,1330,1329,1330,1329,3778
|
|
20241226,100700,264218562,1327,1327,1327,1327,560
|
|
20241226,100600,263475442,1329,1329,1330,1329,44
|
|
20241226,100500,263416934,1330,1329,1330,1329,485
|
|
20241226,100400,262771885,1330,1328,1330,1328,21
|
|
20241226,100300,262743984,1325,1325,1325,1325,1000
|
|
20241226,100200,261418984,1328,1328,1328,1328,0
|
|
20241226,100100,261418984,1328,1325,1328,1323,4001
|
|
20241226,100000,256120841,1325,1325,1325,1325,2
|
|
20241226,095900,256118191,1328,1328,1328,1328,1
|
|
20241226,095800,256116863,1331,1331,1331,1331,0
|
|
20241226,095700,256116863,1331,1330,1331,1330,3
|
|
20241226,095600,256112872,1330,1330,1330,1330,1000
|
|
20241226,095500,254782872,1330,1330,1330,1330,200
|
|
20241226,095400,254516872,1330,1329,1330,1329,102
|
|
20241226,095300,254381213,1324,1323,1324,1323,1298
|
|
20241226,095200,252663759,1329,1330,1330,1329,200
|
|
20241226,095100,252397859,1331,1325,1331,1323,13401
|
|
20241226,095000,234660064,1325,1327,1327,1325,4738
|
|
20241226,094900,228377390,1330,1330,1330,1330,0
|
|
20241226,094800,228377390,1330,1328,1330,1328,1323
|
|
20241226,094700,226617842,1328,1329,1329,1328,73
|
|
20241226,094600,226520858,1333,1332,1333,1332,2
|
|
20241226,094500,226518193,1328,1328,1328,1328,586
|
|
20241226,094400,225739985,1338,1338,1338,1338,0
|
|
20241226,094300,225739985,1338,1338,1338,1338,0
|
|
20241226,094200,225739985,1338,1331,1338,1327,1967
|
|
20241226,094100,223126976,1331,1332,1332,1331,936
|
|
20241226,094000,221880970,1332,1333,1333,1332,1201
|
|
20241226,093900,220280938,1337,1338,1338,1334,1096
|
|
20241226,093800,218818140,1334,1337,1337,1334,22851
|
|
20241226,093700,188275048,1337,1338,1338,1337,2874
|
|
20241226,093600,184430137,1340,1341,1343,1338,28824
|
|
20241226,093500,145824382,1341,1345,1345,1341,2317
|
|
20241226,093400,142716749,1344,1340,1344,1337,24709
|
|
20241226,093300,109594691,1340,1335,1340,1335,6832
|
|
20241226,093200,100455775,1335,1338,1339,1335,2582
|
|
20241226,093100,96999565,1337,1336,1338,1334,5114
|
|
20241226,093000,90164591,1335,1332,1335,1332,3536
|
|
20241226,092900,85449324,1334,1330,1334,1329,4622
|
|
20241226,092800,79290482,1329,1328,1329,1328,2500
|
|
20241226,092700,75967996,1328,1324,1328,1324,6214
|
|
20241226,092600,67719803,1324,1324,1324,1324,2
|
|
20241226,092500,67717155,1325,1320,1325,1320,1895
|
|
20241226,092400,65210606,1322,1320,1322,1320,813
|
|
20241226,092300,64136422,1320,1320,1320,1320,397
|
|
20241226,092200,63612382,1320,1320,1320,1320,1
|
|
20241226,092100,63611062,1320,1321,1321,1320,782
|
|
20241226,092000,62578431,1321,1323,1323,1321,1327
|
|
20241226,091900,60824637,1324,1324,1324,1324,0
|
|
20241226,091800,60824637,1324,1324,1324,1324,100
|
|
20241226,091700,60692237,1323,1324,1325,1323,141
|
|
20241226,091600,60505416,1325,1322,1325,1322,1686
|
|
20241226,091500,58274964,1321,1322,1322,1321,440
|
|
20241226,091400,57693285,1322,1324,1324,1322,2145
|
|
20241226,091300,54854734,1324,1324,1324,1324,502
|
|
20241226,091200,54190086,1327,1323,1327,1323,531
|
|
20241226,091100,53487451,1327,1327,1328,1326,908
|
|
20241226,091000,52282526,1327,1326,1329,1326,364
|
|
20241226,090900,51799334,1326,1326,1328,1326,657
|
|
20241226,090800,50927152,1326,1324,1327,1317,13712
|
|
20241226,090700,32766904,1323,1323,1323,1322,515
|
|
20241226,090600,32085574,1321,1319,1322,1319,17786
|
|
20241226,090500,8593062,1318,1318,1318,1318,100
|
|
20241226,090400,8461262,1315,1315,1315,1315,200
|
|
20241226,090300,8198262,1315,1315,1315,1315,584
|
|
20241226,090200,7430302,1309,1309,1309,1309,1000
|
|
20241226,090100,6121302,1315,1314,1315,1314,800
|
|
20241226,090000,5069325,1315,1315,1315,1315,3855
|