604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,190100,8202584311,1633,1633,1633,1633,37732
|
|
20241226,190000,8202584311,1633,1633,1633,1633,0
|
|
20241226,185900,8202584311,1633,1633,1633,1633,0
|
|
20241226,185800,8202584311,1633,1633,1633,1633,0
|
|
20241226,185700,8202584311,1633,1633,1633,1633,0
|
|
20241226,185600,8202584311,1633,1633,1633,1633,0
|
|
20241226,185500,8202584311,1633,1633,1633,1633,0
|
|
20241226,185400,8202584311,1633,1633,1633,1633,0
|
|
20241226,185300,8202584311,1633,1633,1633,1633,0
|
|
20241226,185200,8202584311,1633,1633,1633,1633,0
|
|
20241226,185100,8202584311,1633,1633,1633,1633,0
|
|
20241226,185000,8202584311,1633,1633,1633,1633,0
|
|
20241226,184900,8202584311,1633,1633,1633,1633,0
|
|
20241226,184800,8202584311,1633,1633,1633,1633,0
|
|
20241226,184700,8202584311,1633,1633,1633,1633,0
|
|
20241226,184600,8202584311,1633,1633,1633,1633,0
|
|
20241226,184500,8202584311,1633,1633,1633,1633,0
|
|
20241226,184400,8202584311,1633,1633,1633,1633,0
|
|
20241226,184300,8202584311,1633,1633,1633,1633,0
|
|
20241226,184200,8202584311,1633,1633,1633,1633,0
|
|
20241226,184100,8202584311,1633,1633,1633,1633,0
|
|
20241226,184000,8202584311,1633,1633,1633,1633,0
|
|
20241226,183900,8202584311,1633,1633,1633,1633,0
|
|
20241226,183800,8202584311,1633,1633,1633,1633,0
|
|
20241226,183700,8202584311,1633,1633,1633,1633,0
|
|
20241226,183600,8202584311,1633,1633,1633,1633,0
|
|
20241226,183500,8202584311,1633,1633,1633,1633,0
|
|
20241226,183400,8202584311,1633,1633,1633,1633,0
|
|
20241226,183300,8202584311,1633,1633,1633,1633,0
|
|
20241226,183200,8202584311,1633,1633,1633,1633,0
|
|
20241226,183100,8202584311,1633,1633,1633,1633,37732
|
|
20241226,183000,8202584311,1633,1633,1633,1633,0
|
|
20241226,182900,8202584311,1633,1633,1633,1633,0
|
|
20241226,182800,8202584311,1633,1633,1633,1633,0
|
|
20241226,182700,8202584311,1633,1633,1633,1633,0
|
|
20241226,182600,8202584311,1633,1633,1633,1633,0
|
|
20241226,182500,8202584311,1633,1633,1633,1633,0
|
|
20241226,182400,8202584311,1633,1633,1633,1633,0
|
|
20241226,182300,8202584311,1633,1633,1633,1633,0
|
|
20241226,182200,8202584311,1633,1633,1633,1633,0
|
|
20241226,182100,8202584311,1633,1633,1633,1633,0
|
|
20241226,182000,8202584311,1633,1633,1633,1633,0
|
|
20241226,181900,8202584311,1633,1633,1633,1633,0
|
|
20241226,181800,8202584311,1633,1633,1633,1633,0
|
|
20241226,181700,8202584311,1633,1633,1633,1633,0
|
|
20241226,181600,8202584311,1633,1633,1633,1633,0
|
|
20241226,181500,8202584311,1633,1633,1633,1633,0
|
|
20241226,181400,8202584311,1633,1633,1633,1633,0
|
|
20241226,181300,8202584311,1633,1633,1633,1633,0
|
|
20241226,181200,8202584311,1633,1633,1633,1633,0
|
|
20241226,181100,8202584311,1633,1633,1633,1633,0
|
|
20241226,181000,8202584311,1633,1633,1633,1633,0
|
|
20241226,180900,8202584311,1633,1633,1633,1633,0
|
|
20241226,180800,8202584311,1633,1633,1633,1633,0
|
|
20241226,180700,8202584311,1633,1633,1633,1633,0
|
|
20241226,180600,8202584311,1633,1633,1633,1633,0
|
|
20241226,180500,8202584311,1633,1633,1633,1633,0
|
|
20241226,180400,8202584311,1633,1633,1633,1633,0
|
|
20241226,180300,8202584311,1633,1633,1633,1633,0
|
|
20241226,180200,8202584311,1633,1633,1633,1633,0
|
|
20241226,180100,8202584311,1633,1633,1633,1633,37732
|
|
20241226,180000,8202584311,1633,1633,1633,1633,0
|
|
20241226,175900,8202584311,1633,1633,1633,1633,0
|
|
20241226,175800,8202584311,1633,1633,1633,1633,0
|
|
20241226,175700,8202584311,1633,1633,1633,1633,0
|
|
20241226,175600,8202584311,1633,1633,1633,1633,0
|
|
20241226,175500,8202584311,1633,1633,1633,1633,0
|
|
20241226,175400,8202584311,1633,1633,1633,1633,0
|
|
20241226,175300,8202584311,1633,1633,1633,1633,0
|
|
20241226,175200,8202584311,1633,1633,1633,1633,0
|
|
20241226,175100,8202584311,1633,1633,1633,1633,0
|
|
20241226,175000,8202584311,1633,1633,1633,1633,0
|
|
20241226,174900,8202584311,1633,1633,1633,1633,0
|
|
20241226,174800,8202584311,1633,1633,1633,1633,0
|
|
20241226,174700,8202584311,1633,1633,1633,1633,0
|
|
20241226,174600,8202584311,1633,1633,1633,1633,0
|
|
20241226,174500,8202584311,1633,1633,1633,1633,0
|
|
20241226,174400,8202584311,1633,1633,1633,1633,0
|
|
20241226,174300,8202584311,1633,1633,1633,1633,0
|
|
20241226,174200,8202584311,1633,1633,1633,1633,0
|
|
20241226,174100,8202584311,1633,1633,1633,1633,0
|
|
20241226,174000,8202584311,1633,1633,1633,1633,0
|
|
20241226,173900,8202584311,1633,1633,1633,1633,0
|
|
20241226,173800,8202584311,1633,1633,1633,1633,0
|
|
20241226,173700,8202584311,1633,1633,1633,1633,0
|
|
20241226,173600,8202584311,1633,1633,1633,1633,0
|
|
20241226,173500,8202584311,1633,1633,1633,1633,0
|
|
20241226,173400,8202584311,1633,1633,1633,1633,0
|
|
20241226,173300,8202584311,1633,1633,1633,1633,0
|
|
20241226,173200,8202584311,1633,1633,1633,1633,0
|
|
20241226,173100,8202584311,1633,1633,1633,1633,37732
|
|
20241226,173000,8202584311,1633,1633,1633,1633,0
|
|
20241226,172900,8202584311,1633,1633,1633,1633,0
|
|
20241226,172800,8202584311,1633,1633,1633,1633,0
|
|
20241226,172700,8202584311,1633,1633,1633,1633,0
|
|
20241226,172600,8202584311,1633,1633,1633,1633,0
|
|
20241226,172500,8202584311,1633,1633,1633,1633,0
|
|
20241226,172400,8202584311,1633,1633,1633,1633,0
|
|
20241226,172300,8202584311,1633,1633,1633,1633,0
|
|
20241226,172200,8202584311,1633,1633,1633,1633,0
|
|
20241226,172100,8202584311,1633,1633,1633,1633,0
|
|
20241226,172000,8202584311,1633,1633,1633,1633,0
|
|
20241226,171900,8202584311,1633,1633,1633,1633,0
|
|
20241226,171800,8202584311,1633,1633,1633,1633,0
|
|
20241226,171700,8202584311,1633,1633,1633,1633,0
|
|
20241226,171600,8202584311,1633,1633,1633,1633,0
|
|
20241226,171500,8202584311,1633,1633,1633,1633,0
|
|
20241226,171400,8202584311,1633,1633,1633,1633,0
|
|
20241226,171300,8202584311,1633,1633,1633,1633,0
|
|
20241226,171200,8202584311,1633,1633,1633,1633,0
|
|
20241226,171100,8202584311,1633,1633,1633,1633,0
|
|
20241226,171000,8202584311,1633,1633,1633,1633,0
|
|
20241226,170900,8202584311,1633,1633,1633,1633,0
|
|
20241226,170800,8202584311,1633,1633,1633,1633,0
|
|
20241226,170700,8202584311,1633,1633,1633,1633,0
|
|
20241226,170600,8202584311,1633,1633,1633,1633,0
|
|
20241226,170500,8202584311,1633,1633,1633,1633,0
|
|
20241226,170400,8202584311,1633,1633,1633,1633,0
|
|
20241226,170300,8202584311,1633,1633,1633,1633,0
|
|
20241226,170200,8202584311,1633,1633,1633,1633,0
|
|
20241226,170100,8202584311,1633,1633,1633,1633,37732
|
|
20241226,170000,8202584311,1633,1633,1633,1633,0
|
|
20241226,165900,8202584311,1633,1633,1633,1633,0
|
|
20241226,165800,8202584311,1633,1633,1633,1633,0
|
|
20241226,165700,8202584311,1633,1633,1633,1633,0
|
|
20241226,165600,8202584311,1633,1633,1633,1633,0
|
|
20241226,165500,8202584311,1633,1633,1633,1633,0
|
|
20241226,165400,8202584311,1633,1633,1633,1633,0
|
|
20241226,165300,8202584311,1633,1633,1633,1633,0
|
|
20241226,165200,8202584311,1633,1633,1633,1633,0
|
|
20241226,165100,8202584311,1633,1633,1633,1633,0
|
|
20241226,165000,8202584311,1633,1633,1633,1633,0
|
|
20241226,164900,8202584311,1633,1633,1633,1633,0
|
|
20241226,164800,8202584311,1633,1633,1633,1633,0
|
|
20241226,164700,8202584311,1633,1633,1633,1633,0
|
|
20241226,164600,8202584311,1633,1633,1633,1633,0
|
|
20241226,164500,8202584311,1633,1633,1633,1633,0
|
|
20241226,164400,8202584311,1633,1633,1633,1633,0
|
|
20241226,164300,8202584311,1633,1633,1633,1633,0
|
|
20241226,164200,8202584311,1633,1633,1633,1633,0
|
|
20241226,164100,8202584311,1633,1633,1633,1633,0
|
|
20241226,164000,8202584311,1633,1633,1633,1633,0
|
|
20241226,163900,8202584311,1633,1633,1633,1633,0
|
|
20241226,163800,8202584311,1633,1633,1633,1633,0
|
|
20241226,163700,8202584311,1633,1633,1633,1633,0
|
|
20241226,163600,8202584311,1633,1633,1633,1633,0
|
|
20241226,163500,8202584311,1633,1633,1633,1633,0
|
|
20241226,163400,8202584311,1633,1633,1633,1633,0
|
|
20241226,163300,8202584311,1633,1633,1633,1633,0
|
|
20241226,163200,8202584311,1633,1633,1633,1633,0
|
|
20241226,163100,8202584311,1633,1633,1633,1633,37732
|
|
20241226,163000,8202584311,1633,1633,1633,1633,0
|
|
20241226,162900,8202584311,1633,1633,1633,1633,0
|
|
20241226,162800,8202584311,1633,1633,1633,1633,0
|
|
20241226,162700,8202584311,1633,1633,1633,1633,0
|
|
20241226,162600,8202584311,1633,1633,1633,1633,0
|
|
20241226,162500,8202584311,1633,1633,1633,1633,0
|
|
20241226,162400,8202584311,1633,1633,1633,1633,0
|
|
20241226,162300,8202584311,1633,1633,1633,1633,0
|
|
20241226,162200,8202584311,1633,1633,1633,1633,0
|
|
20241226,162100,8202584311,1633,1633,1633,1633,0
|
|
20241226,162000,8202584311,1633,1633,1633,1633,0
|
|
20241226,161900,8202584311,1633,1633,1633,1633,0
|
|
20241226,161800,8202584311,1633,1633,1633,1633,0
|
|
20241226,161700,8202584311,1633,1633,1633,1633,0
|
|
20241226,161600,8202584311,1633,1633,1633,1633,0
|
|
20241226,161500,8202584311,1633,1633,1633,1633,0
|
|
20241226,161400,8202584311,1633,1633,1633,1633,0
|
|
20241226,161300,8202584311,1633,1633,1633,1633,0
|
|
20241226,161200,8202584311,1633,1633,1633,1633,0
|
|
20241226,161100,8202584311,1633,1633,1633,1633,0
|
|
20241226,161000,8202584311,1633,1633,1633,1633,0
|
|
20241226,160900,8202584311,1633,1633,1633,1633,0
|
|
20241226,160800,8202584311,1633,1633,1633,1633,0
|
|
20241226,160700,8202584311,1633,1633,1633,1633,0
|
|
20241226,160600,8202584311,1633,1633,1633,1633,0
|
|
20241226,160500,8202584311,1633,1633,1633,1633,0
|
|
20241226,160400,8202584311,1633,1633,1633,1633,0
|
|
20241226,160300,8202584311,1633,1633,1633,1633,0
|
|
20241226,160200,8202584311,1633,1633,1633,1633,0
|
|
20241226,160100,8202584311,1633,1633,1633,1633,37732
|
|
20241226,160000,8202584311,1633,1633,1633,1633,0
|
|
20241226,155900,8202584311,1633,1633,1633,1633,0
|
|
20241226,155800,8202584311,1633,1633,1633,1633,0
|
|
20241226,155700,8202584311,1633,1633,1633,1633,0
|
|
20241226,155600,8202584311,1633,1633,1633,1633,0
|
|
20241226,155500,8202584311,1633,1633,1633,1633,0
|
|
20241226,155400,8202584311,1633,1633,1633,1633,0
|
|
20241226,155300,8202584311,1633,1633,1633,1633,0
|
|
20241226,155200,8202584311,1633,1633,1633,1633,0
|
|
20241226,155100,8202584311,1633,1633,1633,1633,0
|
|
20241226,155000,8202584311,1633,1633,1633,1633,0
|
|
20241226,154900,8202584311,1633,1633,1633,1633,0
|
|
20241226,154800,8202584311,1633,1633,1633,1633,0
|
|
20241226,154700,8202584311,1633,1633,1633,1633,0
|
|
20241226,154600,8202584311,1633,1633,1633,1633,0
|
|
20241226,154500,8202584311,1633,1633,1633,1633,0
|
|
20241226,154400,8202584311,1633,1633,1633,1633,0
|
|
20241226,154300,8202584311,1633,1633,1633,1633,0
|
|
20241226,154200,8202584311,1633,1633,1633,1633,0
|
|
20241226,154100,8202584311,1633,1633,1633,1633,0
|
|
20241226,154000,8202584311,1633,1633,1633,1633,0
|
|
20241226,153900,8202584311,1633,1633,1633,1633,0
|
|
20241226,153800,8202584311,1633,1633,1633,1633,0
|
|
20241226,153700,8202584311,1633,1633,1633,1633,0
|
|
20241226,153600,8202584311,1633,1633,1633,1633,0
|
|
20241226,153500,8202584311,1633,1633,1633,1633,0
|
|
20241226,153400,8202584311,1633,1633,1633,1633,0
|
|
20241226,153300,8202584311,1633,1633,1633,1633,0
|
|
20241226,153200,8202584311,1633,1633,1633,1633,0
|
|
20241226,153100,8202584311,1633,1633,1633,1633,37732
|
|
20241226,153000,8202584311,1633,1633,1633,1633,37732
|
|
20241226,152900,8140967955,1632,1632,1632,1632,0
|
|
20241226,152800,8140967955,1632,1632,1632,1632,0
|
|
20241226,152700,8140967955,1632,1632,1632,1632,0
|
|
20241226,152600,8140967955,1632,1632,1632,1632,0
|
|
20241226,152500,8140967955,1632,1632,1632,1632,0
|
|
20241226,152400,8140967955,1632,1632,1632,1632,0
|
|
20241226,152300,8140967955,1632,1632,1632,1632,0
|
|
20241226,152200,8140967955,1632,1632,1632,1632,0
|
|
20241226,152100,8140967955,1632,1632,1632,1632,0
|
|
20241226,152000,8140967955,1632,1632,1632,1632,0
|
|
20241226,151900,8140967955,1632,1630,1632,1628,13667
|
|
20241226,151800,8118681632,1630,1626,1630,1626,2088
|
|
20241226,151700,8115282043,1626,1628,1630,1625,3044
|
|
20241226,151600,8110324091,1629,1628,1631,1628,10840
|
|
20241226,151500,8092657090,1627,1628,1628,1626,7347
|
|
20241226,151400,8080703230,1627,1633,1633,1627,5625
|
|
20241226,151300,8071541529,1633,1633,1634,1631,8098
|
|
20241226,151200,8058319409,1632,1630,1632,1630,6235
|
|
20241226,151100,8048149746,1628,1631,1633,1628,8179
|
|
20241226,151000,8034813620,1631,1627,1634,1626,6660
|
|
20241226,150900,8023959220,1625,1620,1625,1620,17074
|
|
20241226,150800,7996239300,1622,1621,1622,1618,5567
|
|
20241226,150700,7987213745,1621,1622,1623,1621,1343
|
|
20241226,150600,7985036098,1624,1623,1624,1623,690
|
|
20241226,150500,7983915571,1622,1624,1624,1622,5114
|
|
20241226,150400,7975611407,1621,1620,1625,1620,2575
|
|
20241226,150300,7971430253,1618,1627,1627,1618,7250
|
|
20241226,150200,7959670171,1627,1627,1628,1627,3766
|
|
20241226,150100,7953542883,1627,1631,1634,1627,6991
|
|
20241226,150000,7942146944,1631,1635,1635,1631,7422
|
|
20241226,145900,7930029193,1631,1633,1637,1630,7123
|
|
20241226,145800,7918392107,1635,1630,1638,1630,10804
|
|
20241226,145700,7900731741,1630,1634,1634,1626,19710
|
|
20241226,145600,7868593656,1634,1633,1639,1633,7825
|
|
20241226,145500,7855777627,1633,1638,1640,1633,4981
|
|
20241226,145400,7847623744,1637,1637,1641,1636,18397
|
|
20241226,145300,7817469304,1637,1632,1637,1632,12962
|
|
20241226,145200,7796271430,1632,1630,1633,1629,12126
|
|
20241226,145100,7776496373,1630,1626,1632,1626,15826
|
|
20241226,145000,7750700409,1626,1615,1628,1615,17313
|
|
20241226,144900,7722598466,1616,1614,1616,1614,2735
|
|
20241226,144800,7718183937,1614,1617,1621,1612,5913
|
|
20241226,144700,7708636583,1617,1622,1623,1617,5123
|
|
20241226,144600,7700334697,1622,1620,1623,1620,6386
|
|
20241226,144500,7689979610,1622,1616,1622,1616,4344
|
|
20241226,144400,7682937932,1616,1621,1622,1615,4939
|
|
20241226,144300,7674939110,1621,1618,1621,1615,15613
|
|
20241226,144200,7649659262,1622,1611,1622,1611,13546
|
|
20241226,144100,7627747818,1611,1611,1611,1608,7918
|
|
20241226,144000,7614994056,1612,1610,1612,1608,3701
|
|
20241226,143900,7609033108,1608,1608,1611,1607,8324
|
|
20241226,143800,7595638443,1609,1605,1610,1605,2541
|
|
20241226,143700,7591549987,1610,1609,1611,1605,2718
|
|
20241226,143600,7587178281,1608,1603,1611,1602,19444
|
|
20241226,143500,7555911000,1602,1605,1605,1599,1826
|
|
20241226,143400,7552988662,1605,1596,1605,1596,19752
|
|
20241226,143300,7521381661,1596,1594,1597,1589,4105
|
|
20241226,143200,7514832880,1594,1591,1594,1586,2115
|
|
20241226,143100,7511468102,1592,1580,1592,1580,13523
|
|
20241226,143000,7490064229,1580,1570,1580,1570,5834
|
|
20241226,142900,7480896597,1570,1567,1570,1565,2772
|
|
20241226,142800,7476548452,1565,1561,1565,1561,1628
|
|
20241226,142700,7474004788,1560,1565,1565,1560,546
|
|
20241226,142600,7473152928,1560,1562,1562,1560,1908
|
|
20241226,142500,7470175462,1560,1560,1560,1558,6794
|
|
20241226,142400,7459579866,1560,1562,1562,1560,915
|
|
20241226,142300,7458151689,1562,1562,1562,1562,1371
|
|
20241226,142200,7456010187,1562,1566,1566,1562,79
|
|
20241226,142100,7455886708,1566,1570,1571,1566,4120
|
|
20241226,142000,7449422330,1567,1573,1573,1567,3103
|
|
20241226,141900,7444546388,1573,1568,1573,1568,6755
|
|
20241226,141800,7433954120,1568,1556,1578,1555,7330
|
|
20241226,141700,7422506571,1556,1555,1556,1555,1213
|
|
20241226,141600,7420619443,1554,1554,1555,1554,2491
|
|
20241226,141500,7416747099,1554,1551,1554,1551,3641
|
|
20241226,141400,7411094552,1549,1549,1551,1549,3293
|
|
20241226,141300,7405992555,1550,1550,1551,1549,1946
|
|
20241226,141200,7402976156,1550,1550,1550,1550,235
|
|
20241226,141100,7402611906,1550,1548,1550,1547,3346
|
|
20241226,141000,7397432979,1548,1550,1550,1548,1329
|
|
20241226,140900,7395375667,1550,1549,1550,1548,10940
|
|
20241226,140800,7378434953,1549,1547,1550,1547,2578
|
|
20241226,140700,7374441440,1551,1547,1552,1546,2969
|
|
20241226,140600,7369847844,1547,1547,1552,1545,6349
|
|
20241226,140500,7360032106,1553,1544,1553,1543,5552
|
|
20241226,140400,7351454941,1544,1544,1544,1544,4518
|
|
20241226,140300,7344479149,1544,1542,1544,1542,627
|
|
20241226,140200,7343511079,1542,1544,1544,1542,6216
|
|
20241226,140100,7333921200,1544,1548,1548,1544,2074
|
|
20241226,140000,7330713788,1548,1544,1548,1544,763
|
|
20241226,135900,7329535352,1548,1551,1551,1545,1949
|
|
20241226,135800,7326522971,1548,1547,1548,1545,1300
|
|
20241226,135700,7324510752,1545,1544,1548,1544,190
|
|
20241226,135600,7324216708,1544,1553,1553,1544,3255
|
|
20241226,135500,7319184804,1553,1547,1553,1542,7461
|
|
20241226,135400,7307669778,1543,1543,1553,1542,5251
|
|
20241226,135300,7299568065,1543,1547,1553,1543,8524
|
|
20241226,135200,7286399924,1547,1547,1553,1547,2163
|
|
20241226,135100,7283053163,1547,1556,1557,1545,1433
|
|
20241226,135000,7280830017,1547,1541,1547,1541,2361
|
|
20241226,134900,7277186080,1540,1544,1547,1540,11830
|
|
20241226,134800,7258953222,1543,1547,1547,1543,5535
|
|
20241226,134700,7250398643,1547,1558,1558,1547,35342
|
|
20241226,134600,7195626513,1553,1561,1563,1551,19348
|
|
20241226,134500,7165511766,1562,1567,1567,1560,18725
|
|
20241226,134400,7136266794,1567,1578,1578,1565,5397
|
|
20241226,134300,7127787156,1578,1567,1579,1566,4325
|
|
20241226,134200,7121003680,1567,1578,1579,1567,35999
|
|
20241226,134100,7064303475,1585,1581,1585,1579,1317
|
|
20241226,134000,7062222592,1585,1583,1585,1583,735
|
|
20241226,133900,7061058021,1583,1583,1583,1583,208
|
|
20241226,133800,7060728757,1583,1583,1583,1583,37
|
|
20241226,133700,7060670186,1580,1580,1580,1580,272
|
|
20241226,133600,7060240426,1580,1579,1580,1579,4576
|
|
20241226,133500,7053010710,1580,1580,1580,1580,2000
|
|
20241226,133400,7049850710,1580,1577,1580,1577,560
|
|
20241226,133300,7048967549,1577,1578,1578,1577,1811
|
|
20241226,133200,7046110866,1578,1578,1578,1578,2545
|
|
20241226,133100,7042094856,1578,1578,1580,1578,6798
|
|
20241226,133000,7031360739,1580,1579,1580,1577,2935
|
|
20241226,132900,7026730066,1578,1579,1580,1578,7653
|
|
20241226,132800,7014640927,1579,1579,1579,1579,6
|
|
20241226,132700,7014631453,1578,1579,1580,1578,5283
|
|
20241226,132600,7006291045,1579,1578,1580,1577,1293
|
|
20241226,132500,7004250654,1579,1578,1580,1577,3352
|
|
20241226,132400,6998961036,1577,1580,1580,1577,2310
|
|
20241226,132300,6995318136,1576,1579,1580,1576,9624
|
|
20241226,132200,6980136858,1580,1580,1580,1579,3695
|
|
20241226,132100,6974299907,1580,1580,1580,1579,2107
|
|
20241226,132000,6970970899,1579,1581,1581,1579,3975
|
|
20241226,131900,6964692201,1581,1583,1583,1580,6198
|
|
20241226,131800,6954891077,1582,1585,1585,1582,6651
|
|
20241226,131700,6944366551,1585,1584,1586,1584,525
|
|
20241226,131600,6943534920,1583,1584,1584,1583,337
|
|
20241226,131500,6943001119,1584,1584,1584,1584,201
|
|
20241226,131400,6942682735,1584,1584,1584,1584,1113
|
|
20241226,131300,6940919743,1582,1583,1583,1582,601
|
|
20241226,131200,6939968524,1583,1583,1584,1582,3243
|
|
20241226,131100,6934836852,1584,1586,1586,1583,730
|
|
20241226,131000,6933680464,1590,1586,1590,1586,60
|
|
20241226,130900,6933585264,1586,1587,1587,1586,3312
|
|
20241226,130800,6928329620,1587,1588,1588,1587,500
|
|
20241226,130700,6927535989,1592,1592,1592,1592,2
|
|
20241226,130600,6927532805,1587,1592,1592,1587,653
|
|
20241226,130500,6926495920,1593,1593,1593,1593,156
|
|
20241226,130400,6926247412,1593,1594,1599,1593,1010
|
|
20241226,130300,6924637227,1594,1600,1600,1594,6734
|
|
20241226,130200,6913891031,1596,1597,1600,1596,4252
|
|
20241226,130100,6907097118,1599,1599,1599,1599,9
|
|
20241226,130000,6907082727,1596,1593,1596,1593,6388
|
|
20241226,125900,6896900167,1587,1587,1587,1587,10001
|
|
20241226,125800,6881028580,1586,1586,1586,1586,8685
|
|
20241226,125700,6867254170,1585,1585,1585,1585,817
|
|
20241226,125600,6865959225,1585,1581,1585,1581,220
|
|
20241226,125500,6865611397,1581,1581,1581,1581,381
|
|
20241226,125400,6865009036,1580,1581,1581,1580,2788
|
|
20241226,125300,6860603106,1581,1585,1585,1581,2616
|
|
20241226,125200,6856463734,1585,1585,1585,1585,348
|
|
20241226,125100,6855912154,1582,1583,1583,1582,1000
|
|
20241226,125000,6854330088,1585,1586,1586,1582,584
|
|
20241226,124900,6853406147,1582,1583,1583,1582,6930
|
|
20241226,124800,6842436320,1583,1586,1586,1583,1950
|
|
20241226,124700,6839349370,1586,1585,1586,1585,2160
|
|
20241226,124600,6835924553,1583,1583,1586,1583,321
|
|
20241226,124500,6835416407,1583,1583,1584,1583,2502
|
|
20241226,124400,6831454489,1583,1585,1586,1583,7887
|
|
20241226,124300,6818961650,1584,1585,1585,1584,281
|
|
20241226,124200,6818516535,1585,1585,1585,1584,2224
|
|
20241226,124100,6814993222,1585,1585,1585,1585,3296
|
|
20241226,124000,6809769062,1585,1585,1585,1585,543
|
|
20241226,123900,6808908407,1585,1583,1585,1581,31447
|
|
20241226,123800,6759108087,1580,1580,1580,1580,144
|
|
20241226,123700,6758880567,1580,1580,1580,1580,350
|
|
20241226,123600,6758327567,1580,1580,1582,1579,10401
|
|
20241226,123500,6741893791,1581,1583,1583,1581,3856
|
|
20241226,123400,6735794123,1581,1581,1581,1581,5410
|
|
20241226,123300,6727240913,1581,1582,1582,1581,4743
|
|
20241226,123200,6719739432,1582,1586,1586,1582,9112
|
|
20241226,123100,6705303916,1586,1586,1586,1586,808
|
|
20241226,123000,6704022428,1586,1587,1587,1586,1509
|
|
20241226,122900,6701629104,1587,1588,1588,1587,4489
|
|
20241226,122800,6694503870,1588,1592,1592,1587,5108
|
|
20241226,122700,6686394894,1588,1592,1594,1588,1663
|
|
20241226,122600,6683748235,1592,1593,1593,1592,247
|
|
20241226,122500,6683355010,1593,1590,1595,1587,5104
|
|
20241226,122400,6675245692,1590,1590,1590,1590,1168
|
|
20241226,122300,6673388572,1590,1591,1591,1589,1066
|
|
20241226,122200,6671693486,1594,1592,1595,1591,226
|
|
20241226,122100,6671333310,1592,1596,1596,1592,240
|
|
20241226,122000,6670950957,1594,1595,1596,1593,309
|
|
20241226,121900,6670458022,1596,1588,1596,1588,657
|
|
20241226,121800,6669410830,1588,1588,1588,1587,1486
|
|
20241226,121700,6667051381,1588,1587,1588,1585,3678
|
|
20241226,121600,6661212493,1587,1587,1587,1586,2974
|
|
20241226,121500,6656495050,1588,1587,1588,1587,563
|
|
20241226,121400,6655601560,1587,1588,1588,1587,2323
|
|
20241226,121300,6651913195,1588,1588,1596,1588,1034
|
|
20241226,121200,6650271121,1588,1596,1597,1588,7944
|
|
20241226,121100,6637602807,1599,1599,1599,1596,1854
|
|
20241226,121000,6634639711,1600,1609,1609,1600,7143
|
|
20241226,120900,6623199017,1609,1609,1609,1609,40
|
|
20241226,120800,6623134657,1609,1609,1609,1609,20
|
|
20241226,120700,6623102477,1612,1601,1612,1600,1896
|
|
20241226,120600,6620067645,1607,1607,1607,1607,1291
|
|
20241226,120500,6617993008,1607,1607,1608,1601,1905
|
|
20241226,120400,6614937497,1606,1613,1613,1606,1768
|
|
20241226,120300,6612092301,1613,1611,1613,1600,2480
|
|
20241226,120200,6608105305,1613,1608,1614,1606,10753
|
|
20241226,120100,6590787772,1607,1602,1609,1602,3064
|
|
20241226,120000,6585869771,1601,1596,1601,1596,68
|
|
20241226,115900,6585761066,1596,1596,1596,1592,1541
|
|
20241226,115800,6583304830,1596,1601,1601,1596,252
|
|
20241226,115700,6582901685,1602,1587,1602,1587,4053
|
|
20241226,115600,6576444075,1587,1588,1588,1587,186
|
|
20241226,115500,6576148709,1589,1592,1592,1589,54
|
|
20241226,115400,6576062846,1592,1587,1592,1585,705
|
|
20241226,115300,6574944738,1587,1583,1587,1581,20235
|
|
20241226,115200,6542934941,1584,1588,1588,1584,4832
|
|
20241226,115100,6535274607,1588,1588,1589,1588,2037
|
|
20241226,115000,6532039751,1588,1589,1589,1588,2113
|
|
20241226,114900,6528682793,1590,1593,1593,1590,2811
|
|
20241226,114800,6524210267,1594,1594,1594,1594,507
|
|
20241226,114700,6523402109,1594,1598,1598,1594,1599
|
|
20241226,114600,6520852989,1598,1598,1598,1598,1998
|
|
20241226,114500,6517660185,1598,1599,1599,1594,4938
|
|
20241226,114400,6509783090,1597,1597,1597,1597,1585
|
|
20241226,114300,6507251845,1597,1599,1599,1597,4066
|
|
20241226,114200,6500757753,1597,1600,1600,1597,5372
|
|
20241226,114100,6492168926,1600,1597,1600,1597,6717
|
|
20241226,114000,6481424554,1597,1596,1601,1596,1901
|
|
20241226,113900,6478386891,1597,1592,1597,1590,14597
|
|
20241226,113800,6455136070,1593,1596,1597,1593,6442
|
|
20241226,113700,6444867073,1597,1606,1606,1597,18407
|
|
20241226,113600,6415420102,1604,1606,1607,1602,8299
|
|
20241226,113500,6402115411,1607,1609,1609,1604,8598
|
|
20241226,113400,6388303461,1609,1608,1610,1608,3794
|
|
20241226,113300,6382200567,1610,1608,1610,1608,1185
|
|
20241226,113200,6380295033,1608,1610,1611,1607,6976
|
|
20241226,113100,6369080056,1614,1617,1617,1608,7099
|
|
20241226,113000,6357640074,1616,1618,1625,1616,3830
|
|
20241226,112900,6351430099,1618,1618,1618,1618,253
|
|
20241226,112800,6351020745,1625,1619,1625,1618,2570
|
|
20241226,112700,6346860439,1619,1620,1620,1618,378
|
|
20241226,112600,6346248490,1620,1628,1628,1620,1336
|
|
20241226,112500,6344084138,1628,1626,1629,1626,617
|
|
20241226,112400,6343079589,1626,1628,1629,1617,2944
|
|
20241226,112300,6338314132,1618,1623,1623,1617,1774
|
|
20241226,112200,6335435741,1618,1625,1626,1618,12511
|
|
20241226,112100,6315151087,1626,1626,1626,1625,2356
|
|
20241226,112000,6311322415,1630,1625,1630,1625,1098
|
|
20241226,111900,6309537315,1625,1630,1632,1625,2464
|
|
20241226,111800,6305526250,1627,1631,1631,1627,54
|
|
20241226,111700,6305438187,1632,1632,1632,1632,222
|
|
20241226,111600,6305075883,1632,1626,1633,1626,3642
|
|
20241226,111500,6299151080,1626,1632,1633,1626,4519
|
|
20241226,111400,6291789542,1632,1628,1632,1628,1757
|
|
20241226,111300,6288928688,1628,1628,1628,1628,1060
|
|
20241226,111200,6287203008,1628,1637,1638,1628,6627
|
|
20241226,111100,6276351339,1638,1635,1639,1635,939
|
|
20241226,111000,6274815122,1635,1631,1635,1631,2840
|
|
20241226,110900,6270177246,1627,1625,1627,1625,1888
|
|
20241226,110800,6267106090,1625,1624,1626,1623,3757
|
|
20241226,110700,6261008402,1623,1623,1623,1618,969
|
|
20241226,110600,6259437583,1623,1629,1629,1623,11938
|
|
20241226,110500,6240000194,1629,1633,1633,1629,1021
|
|
20241226,110400,6238334427,1633,1631,1633,1631,1845
|
|
20241226,110300,6235323316,1639,1637,1639,1630,3891
|
|
20241226,110200,6228952284,1637,1634,1638,1633,4314
|
|
20241226,110100,6221894279,1634,1630,1634,1628,941
|
|
20241226,110000,6220358043,1630,1627,1630,1627,300
|
|
20241226,105900,6219869643,1626,1630,1630,1626,1902
|
|
20241226,105800,6216775815,1625,1626,1630,1624,6224
|
|
20241226,105700,6206657261,1627,1630,1633,1627,3343
|
|
20241226,105600,6201208359,1632,1635,1636,1630,3482
|
|
20241226,105500,6195520513,1634,1622,1634,1622,8081
|
|
20241226,105400,6182341438,1623,1621,1623,1620,1082
|
|
20241226,105300,6180588501,1621,1619,1621,1619,693
|
|
20241226,105200,6179466002,1619,1619,1619,1618,1833
|
|
20241226,105100,6176499504,1619,1620,1620,1618,2324
|
|
20241226,105000,6172737743,1619,1627,1630,1619,3602
|
|
20241226,104900,6166880950,1627,1623,1627,1619,1857
|
|
20241226,104800,6163862730,1623,1614,1623,1614,1080
|
|
20241226,104700,6162117861,1614,1609,1614,1609,2932
|
|
20241226,104600,6157394059,1610,1611,1614,1609,6835
|
|
20241226,104500,6146394248,1611,1610,1611,1608,2392
|
|
20241226,104400,6142543665,1610,1611,1611,1609,3286
|
|
20241226,104300,6137254985,1610,1614,1614,1609,11062
|
|
20241226,104200,6119441885,1618,1611,1618,1611,706
|
|
20241226,104100,6118301604,1612,1615,1617,1612,4024
|
|
20241226,104000,6111802186,1615,1615,1618,1613,1939
|
|
20241226,103900,6108673145,1615,1619,1619,1614,4687
|
|
20241226,103800,6101102719,1617,1622,1623,1617,2345
|
|
20241226,103700,6097307270,1622,1620,1622,1619,1038
|
|
20241226,103600,6095626331,1619,1620,1623,1618,2145
|
|
20241226,103500,6092149590,1620,1623,1623,1619,2394
|
|
20241226,103400,6088269933,1622,1623,1626,1618,1780
|
|
20241226,103300,6085381822,1623,1622,1623,1616,2955
|
|
20241226,103200,6080602462,1617,1615,1623,1613,11702
|
|
20241226,103100,6061695407,1611,1611,1612,1608,32862
|
|
20241226,103000,6008786137,1611,1626,1626,1611,9054
|
|
20241226,102900,5994137936,1638,1628,1639,1626,8521
|
|
20241226,102800,5980266066,1629,1628,1629,1625,3433
|
|
20241226,102700,5974685428,1628,1630,1631,1627,5408
|
|
20241226,102600,5965872825,1630,1639,1639,1630,7575
|
|
20241226,102500,5953500677,1639,1644,1644,1634,9724
|
|
20241226,102400,5937548971,1643,1644,1645,1643,5889
|
|
20241226,102300,5927869413,1644,1642,1645,1640,2408
|
|
20241226,102200,5923912296,1642,1643,1643,1640,1127
|
|
20241226,102100,5922062080,1643,1642,1643,1640,6620
|
|
20241226,102000,5911198605,1642,1642,1643,1640,5521
|
|
20241226,101900,5902136210,1642,1640,1645,1632,8683
|
|
20241226,101800,5887936952,1632,1621,1632,1621,12552
|
|
20241226,101700,5867517176,1621,1615,1626,1615,9017
|
|
20241226,101600,5852908109,1622,1632,1632,1613,43510
|
|
20241226,101500,5782314862,1632,1640,1640,1632,8530
|
|
20241226,101400,5768371758,1638,1637,1641,1635,11334
|
|
20241226,101300,5749813693,1637,1638,1642,1636,10396
|
|
20241226,101200,5732787300,1638,1641,1642,1638,5032
|
|
20241226,101100,5724535285,1642,1645,1646,1642,7801
|
|
20241226,101000,5711704663,1646,1646,1647,1645,2391
|
|
20241226,100900,5707769106,1649,1652,1652,1646,11190
|
|
20241226,100800,5689333392,1652,1655,1655,1652,21519
|
|
20241226,100700,5653765662,1658,1658,1658,1653,12955
|
|
20241226,100600,5632337555,1658,1659,1660,1655,4759
|
|
20241226,100500,5624444937,1659,1651,1661,1650,7477
|
|
20241226,100400,5612075927,1646,1641,1653,1638,15426
|
|
20241226,100300,5586690523,1640,1655,1655,1640,49755
|
|
20241226,100200,5504917726,1655,1662,1663,1655,33071
|
|
20241226,100100,5450069453,1663,1679,1679,1663,43180
|
|
20241226,100000,5377924861,1680,1676,1680,1675,8492
|
|
20241226,095900,5363691920,1676,1677,1686,1676,10949
|
|
20241226,095800,5345324996,1677,1684,1684,1675,33861
|
|
20241226,095700,5288524422,1684,1685,1686,1681,12178
|
|
20241226,095600,5268015425,1684,1698,1698,1684,13155
|
|
20241226,095500,5245753855,1698,1696,1698,1696,8105
|
|
20241226,095400,5231999600,1696,1706,1709,1695,5465
|
|
20241226,095300,5222719454,1709,1716,1716,1695,31947
|
|
20241226,095200,5168261482,1716,1730,1732,1704,36351
|
|
20241226,095100,5105712129,1731,1700,1738,1699,43828
|
|
20241226,095000,5030453242,1699,1685,1717,1681,28338
|
|
20241226,094900,4982534092,1685,1680,1686,1677,12359
|
|
20241226,094800,4961765126,1679,1678,1683,1678,14516
|
|
20241226,094700,4937385591,1679,1679,1680,1677,19991
|
|
20241226,094600,4903834075,1676,1676,1679,1673,24389
|
|
20241226,094500,4862972814,1676,1669,1676,1669,20208
|
|
20241226,094400,4829189677,1669,1676,1677,1667,39960
|
|
20241226,094300,4762397286,1677,1674,1677,1667,30694
|
|
20241226,094200,4711117603,1674,1677,1681,1661,71412
|
|
20241226,094100,4591584498,1676,1702,1706,1658,161049
|
|
20241226,094000,4320274722,1702,1763,1763,1700,187307
|
|
20241226,093900,3995595631,1763,1769,1788,1763,253466
|
|
20241226,093800,3546430721,1770,1762,1773,1750,225733
|
|
20241226,093700,3147700204,1766,1725,1790,1717,325156
|
|
20241226,093600,2578307526,1729,1678,1730,1670,227374
|
|
20241226,093500,2191635818,1678,1636,1690,1636,77537
|
|
20241226,093400,2062231252,1636,1623,1636,1621,23575
|
|
20241226,093300,2023841637,1623,1627,1628,1623,24431
|
|
20241226,093200,1984142235,1627,1629,1635,1627,40675
|
|
20241226,093100,1917862180,1629,1641,1641,1601,87254
|
|
20241226,093000,1775998768,1641,1644,1645,1638,68473
|
|
20241226,092900,1663568792,1644,1646,1652,1632,110194
|
|
20241226,092800,1482968746,1646,1671,1695,1633,240782
|
|
20241226,092700,1079949483,1666,1666,1666,1666,0
|
|
20241226,092600,1079949483,1666,1666,1666,1666,0
|
|
20241226,092500,1079949483,1666,1634,1666,1609,122150
|
|
20241226,092400,879129201,1630,1634,1648,1626,79780
|
|
20241226,092300,748255338,1639,1632,1645,1623,92745
|
|
20241226,092200,596637970,1632,1620,1635,1614,41602
|
|
20241226,092100,528999611,1620,1586,1620,1586,73221
|
|
20241226,092000,411464529,1585,1595,1595,1585,8765
|
|
20241226,091900,397507723,1598,1599,1602,1585,26545
|
|
20241226,091800,355251901,1595,1583,1600,1579,32652
|
|
20241226,091700,303389724,1583,1577,1585,1576,15985
|
|
20241226,091600,278121045,1575,1559,1575,1558,25731
|
|
20241226,091500,237832013,1558,1561,1561,1558,2218
|
|
20241226,091400,234374613,1564,1560,1564,1556,23925
|
|
20241226,091300,197064517,1560,1564,1565,1560,8634
|
|
20241226,091200,183568034,1564,1565,1565,1563,6671
|
|
20241226,091100,173135022,1565,1567,1567,1562,6848
|
|
20241226,091000,162423357,1563,1564,1569,1563,6580
|
|
20241226,090900,152127577,1563,1569,1569,1562,3968
|
|
20241226,090800,145925944,1569,1561,1571,1561,19852
|
|
20241226,090700,114841742,1562,1555,1562,1549,8398
|
|
20241226,090600,101776994,1553,1556,1556,1550,7981
|
|
20241226,090500,89371739,1550,1548,1556,1546,4665
|
|
20241226,090400,82140761,1545,1547,1557,1539,6526
|
|
20241226,090300,72058876,1545,1531,1549,1531,1908
|
|
20241226,090200,69109530,1531,1530,1531,1522,17746
|
|
20241226,090100,41955333,1530,1518,1530,1518,12294
|
|
20241226,090000,23272716,1518,1515,1519,1511,15335
|