664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,200100,171553492,1540,1540,1540,1540,9555
|
|
20241226,200000,171553492,1540,1540,1540,1540,0
|
|
20241226,195900,171553492,1540,1540,1540,1540,0
|
|
20241226,195800,171553492,1540,1540,1540,1540,0
|
|
20241226,195700,171553492,1540,1540,1540,1540,0
|
|
20241226,195600,171553492,1540,1540,1540,1540,0
|
|
20241226,195500,171553492,1540,1540,1540,1540,0
|
|
20241226,195400,171553492,1540,1540,1540,1540,0
|
|
20241226,195300,171553492,1540,1540,1540,1540,0
|
|
20241226,195200,171553492,1540,1540,1540,1540,0
|
|
20241226,195100,171553492,1540,1540,1540,1540,0
|
|
20241226,195000,171553492,1540,1540,1540,1540,0
|
|
20241226,194900,171553492,1540,1540,1540,1540,0
|
|
20241226,194800,171553492,1540,1540,1540,1540,0
|
|
20241226,194700,171553492,1540,1540,1540,1540,0
|
|
20241226,194600,171553492,1540,1540,1540,1540,0
|
|
20241226,194500,171553492,1540,1540,1540,1540,0
|
|
20241226,194400,171553492,1540,1540,1540,1540,0
|
|
20241226,194300,171553492,1540,1540,1540,1540,0
|
|
20241226,194200,171553492,1540,1540,1540,1540,0
|
|
20241226,194100,171553492,1540,1540,1540,1540,0
|
|
20241226,194000,171553492,1540,1540,1540,1540,0
|
|
20241226,193900,171553492,1540,1540,1540,1540,0
|
|
20241226,193800,171553492,1540,1540,1540,1540,0
|
|
20241226,193700,171553492,1540,1540,1540,1540,0
|
|
20241226,193600,171553492,1540,1540,1540,1540,0
|
|
20241226,193500,171553492,1540,1540,1540,1540,0
|
|
20241226,193400,171553492,1540,1540,1540,1540,0
|
|
20241226,193300,171553492,1540,1540,1540,1540,0
|
|
20241226,193200,171553492,1540,1540,1540,1540,0
|
|
20241226,193100,171553492,1540,1540,1540,1540,9555
|
|
20241226,193000,171553492,1540,1540,1540,1540,0
|
|
20241226,192900,171553492,1540,1540,1540,1540,0
|
|
20241226,192800,171553492,1540,1540,1540,1540,0
|
|
20241226,192700,171553492,1540,1540,1540,1540,0
|
|
20241226,192600,171553492,1540,1540,1540,1540,0
|
|
20241226,192500,171553492,1540,1540,1540,1540,0
|
|
20241226,192400,171553492,1540,1540,1540,1540,0
|
|
20241226,192300,171553492,1540,1540,1540,1540,0
|
|
20241226,192200,171553492,1540,1540,1540,1540,0
|
|
20241226,192100,171553492,1540,1540,1540,1540,0
|
|
20241226,192000,171553492,1540,1540,1540,1540,0
|
|
20241226,191900,171553492,1540,1540,1540,1540,0
|
|
20241226,191800,171553492,1540,1540,1540,1540,0
|
|
20241226,191700,171553492,1540,1540,1540,1540,0
|
|
20241226,191600,171553492,1540,1540,1540,1540,0
|
|
20241226,191500,171553492,1540,1540,1540,1540,0
|
|
20241226,191400,171553492,1540,1540,1540,1540,0
|
|
20241226,191300,171553492,1540,1540,1540,1540,0
|
|
20241226,191200,171553492,1540,1540,1540,1540,0
|
|
20241226,191100,171553492,1540,1540,1540,1540,0
|
|
20241226,191000,171553492,1540,1540,1540,1540,0
|
|
20241226,190900,171553492,1540,1540,1540,1540,0
|
|
20241226,190800,171553492,1540,1540,1540,1540,0
|
|
20241226,190700,171553492,1540,1540,1540,1540,0
|
|
20241226,190600,171553492,1540,1540,1540,1540,0
|
|
20241226,190500,171553492,1540,1540,1540,1540,0
|
|
20241226,190400,171553492,1540,1540,1540,1540,0
|
|
20241226,190300,171553492,1540,1540,1540,1540,0
|
|
20241226,190200,171553492,1540,1540,1540,1540,0
|
|
20241226,190100,171553492,1540,1540,1540,1540,9555
|
|
20241226,190000,171553492,1540,1540,1540,1540,0
|
|
20241226,185900,171553492,1540,1540,1540,1540,0
|
|
20241226,185800,171553492,1540,1540,1540,1540,0
|
|
20241226,185700,171553492,1540,1540,1540,1540,0
|
|
20241226,185600,171553492,1540,1540,1540,1540,0
|
|
20241226,185500,171553492,1540,1540,1540,1540,0
|
|
20241226,185400,171553492,1540,1540,1540,1540,0
|
|
20241226,185300,171553492,1540,1540,1540,1540,0
|
|
20241226,185200,171553492,1540,1540,1540,1540,0
|
|
20241226,185100,171553492,1540,1540,1540,1540,0
|
|
20241226,185000,171553492,1540,1540,1540,1540,0
|
|
20241226,184900,171553492,1540,1540,1540,1540,0
|
|
20241226,184800,171553492,1540,1540,1540,1540,0
|
|
20241226,184700,171553492,1540,1540,1540,1540,0
|
|
20241226,184600,171553492,1540,1540,1540,1540,0
|
|
20241226,184500,171553492,1540,1540,1540,1540,0
|
|
20241226,184400,171553492,1540,1540,1540,1540,0
|
|
20241226,184300,171553492,1540,1540,1540,1540,0
|
|
20241226,184200,171553492,1540,1540,1540,1540,0
|
|
20241226,184100,171553492,1540,1540,1540,1540,0
|
|
20241226,184000,171553492,1540,1540,1540,1540,0
|
|
20241226,183900,171553492,1540,1540,1540,1540,0
|
|
20241226,183800,171553492,1540,1540,1540,1540,0
|
|
20241226,183700,171553492,1540,1540,1540,1540,0
|
|
20241226,183600,171553492,1540,1540,1540,1540,0
|
|
20241226,183500,171553492,1540,1540,1540,1540,0
|
|
20241226,183400,171553492,1540,1540,1540,1540,0
|
|
20241226,183300,171553492,1540,1540,1540,1540,0
|
|
20241226,183200,171553492,1540,1540,1540,1540,0
|
|
20241226,183100,171553492,1540,1540,1540,1540,9555
|
|
20241226,183000,171553492,1540,1540,1540,1540,0
|
|
20241226,182900,171553492,1540,1540,1540,1540,0
|
|
20241226,182800,171553492,1540,1540,1540,1540,0
|
|
20241226,182700,171553492,1540,1540,1540,1540,0
|
|
20241226,182600,171553492,1540,1540,1540,1540,0
|
|
20241226,182500,171553492,1540,1540,1540,1540,0
|
|
20241226,182400,171553492,1540,1540,1540,1540,0
|
|
20241226,182300,171553492,1540,1540,1540,1540,0
|
|
20241226,182200,171553492,1540,1540,1540,1540,0
|
|
20241226,182100,171553492,1540,1540,1540,1540,0
|
|
20241226,182000,171553492,1540,1540,1540,1540,0
|
|
20241226,181900,171553492,1540,1540,1540,1540,0
|
|
20241226,181800,171553492,1540,1540,1540,1540,0
|
|
20241226,181700,171553492,1540,1540,1540,1540,0
|
|
20241226,181600,171553492,1540,1540,1540,1540,0
|
|
20241226,181500,171553492,1540,1540,1540,1540,0
|
|
20241226,181400,171553492,1540,1540,1540,1540,0
|
|
20241226,181300,171553492,1540,1540,1540,1540,0
|
|
20241226,181200,171553492,1540,1540,1540,1540,0
|
|
20241226,181100,171553492,1540,1540,1540,1540,0
|
|
20241226,181000,171553492,1540,1540,1540,1540,0
|
|
20241226,180900,171553492,1540,1540,1540,1540,0
|
|
20241226,180800,171553492,1540,1540,1540,1540,0
|
|
20241226,180700,171553492,1540,1540,1540,1540,0
|
|
20241226,180600,171553492,1540,1540,1540,1540,0
|
|
20241226,180500,171553492,1540,1540,1540,1540,0
|
|
20241226,180400,171553492,1540,1540,1540,1540,0
|
|
20241226,180300,171553492,1540,1540,1540,1540,0
|
|
20241226,180200,171553492,1540,1540,1540,1540,0
|
|
20241226,180100,171553492,1540,1540,1540,1540,9555
|
|
20241226,180000,171553492,1540,1540,1540,1540,0
|
|
20241226,175900,171553492,1540,1540,1540,1540,0
|
|
20241226,175800,171553492,1540,1540,1540,1540,0
|
|
20241226,175700,171553492,1540,1540,1540,1540,0
|
|
20241226,175600,171553492,1540,1540,1540,1540,0
|
|
20241226,175500,171553492,1540,1540,1540,1540,0
|
|
20241226,175400,171553492,1540,1540,1540,1540,0
|
|
20241226,175300,171553492,1540,1540,1540,1540,0
|
|
20241226,175200,171553492,1540,1540,1540,1540,0
|
|
20241226,175100,171553492,1540,1540,1540,1540,0
|
|
20241226,175000,171553492,1540,1540,1540,1540,0
|
|
20241226,174900,171553492,1540,1540,1540,1540,0
|
|
20241226,174800,171553492,1540,1540,1540,1540,0
|
|
20241226,174700,171553492,1540,1540,1540,1540,0
|
|
20241226,174600,171553492,1540,1540,1540,1540,0
|
|
20241226,174500,171553492,1540,1540,1540,1540,0
|
|
20241226,174400,171553492,1540,1540,1540,1540,0
|
|
20241226,174300,171553492,1540,1540,1540,1540,0
|
|
20241226,174200,171553492,1540,1540,1540,1540,0
|
|
20241226,174100,171553492,1540,1540,1540,1540,0
|
|
20241226,174000,171553492,1540,1540,1540,1540,0
|
|
20241226,173900,171553492,1540,1540,1540,1540,0
|
|
20241226,173800,171553492,1540,1540,1540,1540,0
|
|
20241226,173700,171553492,1540,1540,1540,1540,0
|
|
20241226,173600,171553492,1540,1540,1540,1540,0
|
|
20241226,173500,171553492,1540,1540,1540,1540,0
|
|
20241226,173400,171553492,1540,1540,1540,1540,0
|
|
20241226,173300,171553492,1540,1540,1540,1540,0
|
|
20241226,173200,171553492,1540,1540,1540,1540,0
|
|
20241226,173100,171553492,1540,1540,1540,1540,9555
|
|
20241226,173000,171553492,1540,1540,1540,1540,0
|
|
20241226,172900,171553492,1540,1540,1540,1540,0
|
|
20241226,172800,171553492,1540,1540,1540,1540,0
|
|
20241226,172700,171553492,1540,1540,1540,1540,0
|
|
20241226,172600,171553492,1540,1540,1540,1540,0
|
|
20241226,172500,171553492,1540,1540,1540,1540,0
|
|
20241226,172400,171553492,1540,1540,1540,1540,0
|
|
20241226,172300,171553492,1540,1540,1540,1540,0
|
|
20241226,172200,171553492,1540,1540,1540,1540,0
|
|
20241226,172100,171553492,1540,1540,1540,1540,0
|
|
20241226,172000,171553492,1540,1540,1540,1540,0
|
|
20241226,171900,171553492,1540,1540,1540,1540,0
|
|
20241226,171800,171553492,1540,1540,1540,1540,0
|
|
20241226,171700,171553492,1540,1540,1540,1540,0
|
|
20241226,171600,171553492,1540,1540,1540,1540,0
|
|
20241226,171500,171553492,1540,1540,1540,1540,0
|
|
20241226,171400,171553492,1540,1540,1540,1540,0
|
|
20241226,171300,171553492,1540,1540,1540,1540,0
|
|
20241226,171200,171553492,1540,1540,1540,1540,0
|
|
20241226,171100,171553492,1540,1540,1540,1540,0
|
|
20241226,171000,171553492,1540,1540,1540,1540,0
|
|
20241226,170900,171553492,1540,1540,1540,1540,0
|
|
20241226,170800,171553492,1540,1540,1540,1540,0
|
|
20241226,170700,171553492,1540,1540,1540,1540,0
|
|
20241226,170600,171553492,1540,1540,1540,1540,0
|
|
20241226,170500,171553492,1540,1540,1540,1540,0
|
|
20241226,170400,171553492,1540,1540,1540,1540,0
|
|
20241226,170300,171553492,1540,1540,1540,1540,0
|
|
20241226,170200,171553492,1540,1540,1540,1540,0
|
|
20241226,170100,171553492,1540,1540,1540,1540,9555
|
|
20241226,170000,171553492,1540,1540,1540,1540,0
|
|
20241226,165900,171553492,1540,1540,1540,1540,0
|
|
20241226,165800,171553492,1540,1540,1540,1540,0
|
|
20241226,165700,171553492,1540,1540,1540,1540,0
|
|
20241226,165600,171553492,1540,1540,1540,1540,0
|
|
20241226,165500,171553492,1540,1540,1540,1540,0
|
|
20241226,165400,171553492,1540,1540,1540,1540,0
|
|
20241226,165300,171553492,1540,1540,1540,1540,0
|
|
20241226,165200,171553492,1540,1540,1540,1540,0
|
|
20241226,165100,171553492,1540,1540,1540,1540,0
|
|
20241226,165000,171553492,1540,1540,1540,1540,0
|
|
20241226,164900,171553492,1540,1540,1540,1540,0
|
|
20241226,164800,171553492,1540,1540,1540,1540,0
|
|
20241226,164700,171553492,1540,1540,1540,1540,0
|
|
20241226,164600,171553492,1540,1540,1540,1540,0
|
|
20241226,164500,171553492,1540,1540,1540,1540,0
|
|
20241226,164400,171553492,1540,1540,1540,1540,0
|
|
20241226,164300,171553492,1540,1540,1540,1540,0
|
|
20241226,164200,171553492,1540,1540,1540,1540,0
|
|
20241226,164100,171553492,1540,1540,1540,1540,0
|
|
20241226,164000,171553492,1540,1540,1540,1540,0
|
|
20241226,163900,171553492,1540,1540,1540,1540,0
|
|
20241226,163800,171553492,1540,1540,1540,1540,0
|
|
20241226,163700,171553492,1540,1540,1540,1540,0
|
|
20241226,163600,171553492,1540,1540,1540,1540,0
|
|
20241226,163500,171553492,1540,1540,1540,1540,0
|
|
20241226,163400,171553492,1540,1540,1540,1540,0
|
|
20241226,163300,171553492,1540,1540,1540,1540,0
|
|
20241226,163200,171553492,1540,1540,1540,1540,0
|
|
20241226,163100,171553492,1540,1540,1540,1540,9555
|
|
20241226,163000,171553492,1540,1540,1540,1540,0
|
|
20241226,162900,171553492,1540,1540,1540,1540,0
|
|
20241226,162800,171553492,1540,1540,1540,1540,0
|
|
20241226,162700,171553492,1540,1540,1540,1540,0
|
|
20241226,162600,171553492,1540,1540,1540,1540,0
|
|
20241226,162500,171553492,1540,1540,1540,1540,0
|
|
20241226,162400,171553492,1540,1540,1540,1540,0
|
|
20241226,162300,171553492,1540,1540,1540,1540,0
|
|
20241226,162200,171553492,1540,1540,1540,1540,0
|
|
20241226,162100,171553492,1540,1540,1540,1540,0
|
|
20241226,162000,171553492,1540,1540,1540,1540,0
|
|
20241226,161900,171553492,1540,1540,1540,1540,0
|
|
20241226,161800,171553492,1540,1540,1540,1540,0
|
|
20241226,161700,171553492,1540,1540,1540,1540,0
|
|
20241226,161600,171553492,1540,1540,1540,1540,0
|
|
20241226,161500,171553492,1540,1540,1540,1540,0
|
|
20241226,161400,171553492,1540,1540,1540,1540,0
|
|
20241226,161300,171553492,1540,1540,1540,1540,0
|
|
20241226,161200,171553492,1540,1540,1540,1540,0
|
|
20241226,161100,171553492,1540,1540,1540,1540,0
|
|
20241226,161000,171553492,1540,1540,1540,1540,0
|
|
20241226,160900,171553492,1540,1540,1540,1540,0
|
|
20241226,160800,171553492,1540,1540,1540,1540,0
|
|
20241226,160700,171553492,1540,1540,1540,1540,0
|
|
20241226,160600,171553492,1540,1540,1540,1540,0
|
|
20241226,160500,171553492,1540,1540,1540,1540,0
|
|
20241226,160400,171553492,1540,1540,1540,1540,0
|
|
20241226,160300,171553492,1540,1540,1540,1540,0
|
|
20241226,160200,171553492,1540,1540,1540,1540,0
|
|
20241226,160100,171553492,1540,1540,1540,1540,9555
|
|
20241226,160000,171553492,1540,1540,1540,1540,0
|
|
20241226,155900,171553492,1540,1540,1540,1540,0
|
|
20241226,155800,171553492,1540,1540,1540,1540,0
|
|
20241226,155700,171553492,1540,1540,1540,1540,0
|
|
20241226,155600,171553492,1540,1540,1540,1540,0
|
|
20241226,155500,171553492,1540,1540,1540,1540,0
|
|
20241226,155400,171553492,1540,1540,1540,1540,0
|
|
20241226,155300,171553492,1540,1540,1540,1540,0
|
|
20241226,155200,171553492,1540,1540,1540,1540,0
|
|
20241226,155100,171553492,1540,1540,1540,1540,0
|
|
20241226,155000,171553492,1540,1540,1540,1540,0
|
|
20241226,154900,171553492,1540,1540,1540,1540,0
|
|
20241226,154800,171553492,1540,1540,1540,1540,0
|
|
20241226,154700,171553492,1540,1540,1540,1540,0
|
|
20241226,154600,171553492,1540,1540,1540,1540,0
|
|
20241226,154500,171553492,1540,1540,1540,1540,0
|
|
20241226,154400,171553492,1540,1540,1540,1540,0
|
|
20241226,154300,171553492,1540,1540,1540,1540,0
|
|
20241226,154200,171553492,1540,1540,1540,1540,0
|
|
20241226,154100,171553492,1540,1540,1540,1540,0
|
|
20241226,154000,171553492,1540,1540,1540,1540,0
|
|
20241226,153900,171553492,1540,1540,1540,1540,0
|
|
20241226,153800,171553492,1540,1540,1540,1540,0
|
|
20241226,153700,171553492,1540,1540,1540,1540,0
|
|
20241226,153600,171553492,1540,1540,1540,1540,0
|
|
20241226,153500,171553492,1540,1540,1540,1540,0
|
|
20241226,153400,171553492,1540,1540,1540,1540,0
|
|
20241226,153300,171553492,1540,1540,1540,1540,0
|
|
20241226,153200,171553492,1540,1540,1540,1540,0
|
|
20241226,153100,171553492,1540,1540,1540,1540,9555
|
|
20241226,153000,171553492,1540,1540,1540,1540,9555
|
|
20241226,152900,156838792,1554,1554,1554,1554,0
|
|
20241226,152800,156838792,1554,1554,1554,1554,0
|
|
20241226,152700,156838792,1554,1554,1554,1554,0
|
|
20241226,152600,156838792,1554,1554,1554,1554,0
|
|
20241226,152500,156838792,1554,1554,1554,1554,0
|
|
20241226,152400,156838792,1554,1554,1554,1554,0
|
|
20241226,152300,156838792,1554,1554,1554,1554,0
|
|
20241226,152200,156838792,1554,1554,1554,1554,0
|
|
20241226,152100,156838792,1554,1554,1554,1554,0
|
|
20241226,152000,156838792,1554,1554,1554,1554,0
|
|
20241226,151900,156838792,1554,1547,1555,1543,226
|
|
20241226,151800,156489912,1557,1557,1557,1557,0
|
|
20241226,151700,156489912,1557,1557,1557,1557,0
|
|
20241226,151600,156489912,1557,1557,1557,1557,0
|
|
20241226,151500,156489912,1557,1557,1557,1557,25
|
|
20241226,151400,156450987,1561,1561,1561,1561,0
|
|
20241226,151300,156450987,1561,1560,1561,1560,784
|
|
20241226,151200,155227946,1562,1559,1562,1559,1001
|
|
20241226,151100,153666717,1561,1559,1561,1559,1001
|
|
20241226,151000,152105537,1559,1551,1560,1547,834
|
|
20241226,150900,150813037,1564,1547,1564,1547,367
|
|
20241226,150800,150244718,1547,1547,1547,1547,52
|
|
20241226,150700,150164274,1547,1539,1547,1539,1833
|
|
20241226,150600,147336963,1539,1539,1539,1539,100
|
|
20241226,150500,147183063,1544,1544,1544,1544,0
|
|
20241226,150400,147183063,1544,1540,1544,1539,1696
|
|
20241226,150300,144571243,1540,1544,1544,1540,402
|
|
20241226,150200,143952026,1540,1545,1545,1540,2001
|
|
20241226,150100,140867454,1542,1542,1542,1542,488
|
|
20241226,150000,140114958,1542,1543,1545,1542,996
|
|
20241226,145900,138579064,1545,1545,1545,1545,10
|
|
20241226,145800,138563614,1542,1542,1542,1542,441
|
|
20241226,145700,137883592,1542,1542,1542,1542,746
|
|
20241226,145600,136733260,1542,1543,1545,1542,1807
|
|
20241226,145500,133945610,1541,1541,1543,1541,43
|
|
20241226,145400,133879320,1542,1543,1543,1542,60
|
|
20241226,145300,133786741,1543,1543,1543,1543,200
|
|
20241226,145200,133478141,1543,1543,1543,1543,13
|
|
20241226,145100,133458082,1543,1543,1543,1543,1
|
|
20241226,145000,133456539,1541,1541,1541,1541,1030
|
|
20241226,144900,131869309,1544,1544,1544,1544,0
|
|
20241226,144800,131869309,1544,1544,1544,1544,1
|
|
20241226,144700,131867765,1539,1539,1539,1539,0
|
|
20241226,144600,131867765,1539,1541,1541,1539,315
|
|
20241226,144500,131382865,1545,1545,1545,1545,0
|
|
20241226,144400,131382865,1545,1545,1545,1545,0
|
|
20241226,144300,131382865,1545,1545,1545,1545,0
|
|
20241226,144200,131382865,1545,1545,1545,1545,0
|
|
20241226,144100,131382865,1545,1545,1545,1545,0
|
|
20241226,144000,131382865,1545,1545,1545,1545,0
|
|
20241226,143900,131382865,1545,1545,1545,1545,1
|
|
20241226,143800,131381320,1540,1542,1542,1540,301
|
|
20241226,143700,130917380,1542,1542,1542,1542,100
|
|
20241226,143600,130763180,1547,1547,1547,1547,0
|
|
20241226,143500,130763180,1547,1547,1547,1547,0
|
|
20241226,143400,130763180,1547,1546,1547,1546,6
|
|
20241226,143300,130753903,1540,1540,1540,1540,44
|
|
20241226,143200,130686143,1540,1543,1546,1540,1408
|
|
20241226,143100,128514687,1540,1541,1541,1540,336
|
|
20241226,143000,127997242,1541,1542,1542,1541,2114
|
|
20241226,142900,124738908,1542,1542,1542,1542,8
|
|
20241226,142800,124726572,1547,1547,1547,1547,1
|
|
20241226,142700,124725025,1542,1542,1542,1542,100
|
|
20241226,142600,124570825,1542,1542,1542,1542,90
|
|
20241226,142500,124432045,1542,1542,1542,1542,10
|
|
20241226,142400,124416625,1542,1547,1547,1542,510
|
|
20241226,142300,123630155,1546,1546,1546,1546,760
|
|
20241226,142200,122455195,1548,1548,1548,1548,0
|
|
20241226,142100,122455195,1548,1548,1548,1548,0
|
|
20241226,142000,122455195,1548,1548,1548,1548,0
|
|
20241226,141900,122455195,1548,1548,1548,1548,0
|
|
20241226,141800,122455195,1548,1548,1548,1548,0
|
|
20241226,141700,122455195,1548,1548,1548,1548,16
|
|
20241226,141600,122430427,1548,1548,1548,1548,0
|
|
20241226,141500,122430427,1548,1548,1548,1548,2
|
|
20241226,141400,122427331,1548,1548,1548,1548,2
|
|
20241226,141300,122424235,1550,1550,1550,1550,0
|
|
20241226,141200,122424235,1550,1550,1550,1550,0
|
|
20241226,141100,122424235,1550,1545,1550,1545,32
|
|
20241226,141000,122374780,1540,1540,1540,1540,750
|
|
20241226,140900,121219780,1540,1544,1544,1540,161
|
|
20241226,140800,120971796,1540,1540,1540,1540,0
|
|
20241226,140700,120971796,1540,1540,1540,1540,0
|
|
20241226,140600,120971796,1540,1540,1540,1540,0
|
|
20241226,140500,120971796,1540,1540,1540,1540,1
|
|
20241226,140400,120970256,1540,1543,1543,1540,248
|
|
20241226,140300,120587811,1543,1542,1543,1542,1578
|
|
20241226,140200,118154133,1540,1540,1543,1539,2019
|
|
20241226,140100,115044676,1540,1540,1543,1540,19
|
|
20241226,140000,115015386,1540,1545,1546,1540,3487
|
|
20241226,135900,109641085,1545,1548,1548,1545,2500
|
|
20241226,135800,105777270,1549,1550,1550,1549,138
|
|
20241226,135700,105563503,1550,1550,1550,1550,20
|
|
20241226,135600,105532503,1550,1550,1550,1550,100
|
|
20241226,135500,105377503,1551,1555,1555,1551,107
|
|
20241226,135400,105211518,1555,1555,1555,1555,0
|
|
20241226,135300,105211518,1555,1550,1555,1550,730
|
|
20241226,135200,104079938,1550,1550,1550,1550,0
|
|
20241226,135100,104079938,1550,1550,1550,1550,0
|
|
20241226,135000,104079938,1550,1550,1550,1550,400
|
|
20241226,134900,103459938,1550,1551,1551,1550,1000
|
|
20241226,134800,101909620,1550,1554,1554,1550,10208
|
|
20241226,134700,86075017,1554,1554,1554,1554,1
|
|
20241226,134600,86073463,1555,1554,1555,1553,985
|
|
20241226,134500,84543472,1555,1555,1555,1555,56
|
|
20241226,134400,84456392,1555,1556,1556,1555,1227
|
|
20241226,134300,82547524,1557,1557,1557,1557,21
|
|
20241226,134200,82514827,1556,1556,1556,1556,0
|
|
20241226,134100,82514827,1556,1556,1556,1556,0
|
|
20241226,134000,82514827,1556,1556,1556,1556,0
|
|
20241226,133900,82514827,1556,1556,1556,1556,0
|
|
20241226,133800,82514827,1556,1557,1557,1556,191
|
|
20241226,133700,82217492,1557,1557,1557,1557,10
|
|
20241226,133600,82201922,1557,1557,1557,1557,100
|
|
20241226,133500,82046222,1557,1557,1557,1557,100
|
|
20241226,133400,81890522,1557,1557,1557,1557,419
|
|
20241226,133300,81238139,1557,1557,1557,1557,0
|
|
20241226,133200,81238139,1557,1557,1557,1557,0
|
|
20241226,133100,81238139,1557,1558,1558,1557,1236
|
|
20241226,133000,79313587,1557,1557,1557,1557,963
|
|
20241226,132900,77814196,1557,1557,1557,1557,0
|
|
20241226,132800,77814196,1557,1559,1559,1557,3075
|
|
20241226,132700,73022924,1559,1559,1559,1559,0
|
|
20241226,132600,73022924,1559,1559,1559,1559,0
|
|
20241226,132500,73022924,1559,1559,1559,1559,19
|
|
20241226,132400,72993303,1559,1559,1559,1559,51
|
|
20241226,132300,72913794,1559,1559,1559,1559,18
|
|
20241226,132200,72885732,1559,1559,1559,1559,0
|
|
20241226,132100,72885732,1559,1559,1559,1559,42
|
|
20241226,132000,72820254,1559,1559,1559,1559,0
|
|
20241226,131900,72820254,1559,1559,1559,1559,43
|
|
20241226,131800,72753217,1561,1561,1561,1561,0
|
|
20241226,131700,72753217,1561,1561,1561,1561,0
|
|
20241226,131600,72753217,1561,1561,1561,1561,6
|
|
20241226,131500,72743851,1561,1561,1561,1561,50
|
|
20241226,131400,72665801,1561,1561,1561,1561,0
|
|
20241226,131300,72665801,1561,1561,1561,1561,0
|
|
20241226,131200,72665801,1561,1561,1561,1561,0
|
|
20241226,131100,72665801,1561,1561,1561,1561,0
|
|
20241226,131000,72665801,1561,1561,1561,1561,11
|
|
20241226,130900,72648630,1559,1559,1559,1559,0
|
|
20241226,130800,72648630,1559,1559,1559,1559,311
|
|
20241226,130700,72163781,1559,1559,1559,1559,0
|
|
20241226,130600,72163781,1559,1559,1559,1559,0
|
|
20241226,130500,72163781,1559,1559,1559,1559,0
|
|
20241226,130400,72163781,1559,1565,1565,1559,4831
|
|
20241226,130300,64632236,1559,1559,1559,1559,0
|
|
20241226,130200,64632236,1559,1559,1559,1559,0
|
|
20241226,130100,64632236,1559,1559,1559,1559,0
|
|
20241226,130000,64632236,1559,1562,1562,1559,962
|
|
20241226,125900,63131113,1566,1566,1566,1566,0
|
|
20241226,125800,63131113,1566,1566,1566,1566,0
|
|
20241226,125700,63131113,1566,1566,1566,1566,0
|
|
20241226,125600,63131113,1566,1563,1566,1563,127
|
|
20241226,125500,62932267,1566,1566,1566,1566,0
|
|
20241226,125400,62932267,1566,1566,1566,1566,319
|
|
20241226,125300,62432713,1566,1566,1566,1566,0
|
|
20241226,125200,62432713,1566,1566,1566,1566,0
|
|
20241226,125100,62432713,1566,1566,1566,1566,0
|
|
20241226,125000,62432713,1566,1566,1566,1566,0
|
|
20241226,124900,62432713,1566,1566,1566,1566,0
|
|
20241226,124800,62432713,1566,1566,1566,1566,510
|
|
20241226,124700,61634053,1560,1560,1560,1560,0
|
|
20241226,124600,61634053,1560,1560,1560,1560,0
|
|
20241226,124500,61634053,1560,1560,1560,1560,0
|
|
20241226,124400,61634053,1560,1560,1560,1560,0
|
|
20241226,124300,61634053,1560,1560,1560,1560,0
|
|
20241226,124200,61634053,1560,1560,1560,1560,216
|
|
20241226,124100,61297093,1560,1560,1560,1560,0
|
|
20241226,124000,61297093,1560,1560,1560,1560,0
|
|
20241226,123900,61297093,1560,1560,1560,1560,0
|
|
20241226,123800,61297093,1560,1560,1560,1560,585
|
|
20241226,123700,60384493,1560,1560,1560,1560,0
|
|
20241226,123600,60384493,1560,1560,1560,1560,478
|
|
20241226,123500,59638813,1560,1560,1560,1560,0
|
|
20241226,123400,59638813,1560,1560,1560,1560,0
|
|
20241226,123300,59638813,1560,1560,1560,1560,0
|
|
20241226,123200,59638813,1560,1560,1560,1560,22
|
|
20241226,123100,59604493,1559,1559,1559,1559,0
|
|
20241226,123000,59604493,1559,1560,1560,1559,963
|
|
20241226,122900,58103113,1561,1561,1561,1561,0
|
|
20241226,122800,58103113,1561,1561,1561,1561,0
|
|
20241226,122700,58103113,1561,1561,1561,1561,99
|
|
20241226,122600,57948574,1561,1561,1561,1561,385
|
|
20241226,122500,57347589,1560,1560,1560,1560,0
|
|
20241226,122400,57347589,1560,1560,1560,1560,0
|
|
20241226,122300,57347589,1560,1560,1560,1560,83
|
|
20241226,122200,57218109,1559,1559,1559,1559,0
|
|
20241226,122100,57218109,1559,1559,1559,1559,0
|
|
20241226,122000,57218109,1559,1561,1561,1559,687
|
|
20241226,121900,56147073,1560,1560,1560,1560,0
|
|
20241226,121800,56147073,1560,1560,1560,1560,0
|
|
20241226,121700,56147073,1560,1560,1560,1560,6
|
|
20241226,121600,56137713,1560,1560,1560,1560,0
|
|
20241226,121500,56137713,1560,1560,1560,1560,0
|
|
20241226,121400,56137713,1560,1560,1560,1560,164
|
|
20241226,121300,55881873,1560,1560,1560,1560,0
|
|
20241226,121200,55881873,1560,1560,1560,1560,250
|
|
20241226,121100,55491873,1559,1559,1559,1559,0
|
|
20241226,121000,55491873,1559,1559,1559,1559,0
|
|
20241226,120900,55491873,1559,1559,1559,1559,0
|
|
20241226,120800,55491873,1559,1559,1559,1559,0
|
|
20241226,120700,55491873,1559,1559,1559,1559,0
|
|
20241226,120600,55491873,1559,1559,1559,1559,0
|
|
20241226,120500,55491873,1559,1559,1559,1559,0
|
|
20241226,120400,55491873,1559,1559,1559,1559,0
|
|
20241226,120300,55491873,1559,1559,1559,1559,0
|
|
20241226,120200,55491873,1559,1559,1559,1559,238
|
|
20241226,120100,55120831,1559,1559,1559,1559,105
|
|
20241226,120000,54957136,1559,1560,1560,1559,1169
|
|
20241226,115900,53133722,1560,1560,1560,1560,0
|
|
20241226,115800,53133722,1560,1560,1560,1560,0
|
|
20241226,115700,53133722,1560,1560,1560,1560,0
|
|
20241226,115600,53133722,1560,1560,1560,1560,0
|
|
20241226,115500,53133722,1560,1560,1560,1560,0
|
|
20241226,115400,53133722,1560,1560,1560,1560,0
|
|
20241226,115300,53133722,1560,1560,1560,1560,0
|
|
20241226,115200,53133722,1560,1561,1561,1560,51
|
|
20241226,115100,53054161,1562,1564,1564,1562,3
|
|
20241226,115000,53049472,1562,1561,1563,1561,7
|
|
20241226,114900,53038541,1562,1562,1562,1562,0
|
|
20241226,114800,53038541,1562,1562,1562,1562,0
|
|
20241226,114700,53038541,1562,1562,1562,1562,0
|
|
20241226,114600,53038541,1562,1562,1562,1562,1
|
|
20241226,114500,53036979,1562,1563,1564,1562,3
|
|
20241226,114400,53032290,1560,1560,1560,1560,0
|
|
20241226,114300,53032290,1560,1560,1560,1560,700
|
|
20241226,114200,51940290,1561,1561,1561,1561,51
|
|
20241226,114100,51860679,1560,1560,1560,1560,0
|
|
20241226,114000,51860679,1560,1560,1560,1560,0
|
|
20241226,113900,51860679,1560,1560,1560,1560,0
|
|
20241226,113800,51860679,1560,1562,1562,1560,5050
|
|
20241226,113700,43975805,1562,1562,1562,1562,54
|
|
20241226,113600,43891457,1563,1563,1563,1563,1
|
|
20241226,113500,43889894,1564,1564,1564,1564,1
|
|
20241226,113400,43888330,1565,1565,1567,1562,207
|
|
20241226,113300,43564378,1564,1567,1567,1564,6
|
|
20241226,113200,43554983,1566,1566,1566,1562,7
|
|
20241226,113100,43544041,1562,1562,1562,1562,0
|
|
20241226,113000,43544041,1562,1563,1563,1562,962
|
|
20241226,112900,42041024,1567,1567,1567,1567,0
|
|
20241226,112800,42041024,1567,1567,1567,1567,0
|
|
20241226,112700,42041024,1567,1567,1567,1567,0
|
|
20241226,112600,42041024,1567,1567,1567,1567,0
|
|
20241226,112500,42041024,1567,1567,1567,1567,0
|
|
20241226,112400,42041024,1567,1567,1567,1567,0
|
|
20241226,112300,42041024,1567,1567,1567,1567,0
|
|
20241226,112200,42041024,1567,1567,1567,1567,0
|
|
20241226,112100,42041024,1567,1567,1567,1567,0
|
|
20241226,112000,42041024,1567,1567,1567,1567,0
|
|
20241226,111900,42041024,1567,1567,1567,1567,1
|
|
20241226,111800,42039457,1563,1563,1563,1563,950
|
|
20241226,111700,40554607,1567,1567,1567,1567,0
|
|
20241226,111600,40554607,1567,1567,1567,1567,0
|
|
20241226,111500,40554607,1567,1567,1567,1567,0
|
|
20241226,111400,40554607,1567,1567,1567,1567,0
|
|
20241226,111300,40554607,1567,1567,1567,1567,0
|
|
20241226,111200,40554607,1567,1567,1567,1567,0
|
|
20241226,111100,40554607,1567,1567,1567,1567,0
|
|
20241226,111000,40554607,1567,1567,1567,1567,4
|
|
20241226,110900,40548339,1569,1569,1569,1569,0
|
|
20241226,110800,40548339,1569,1569,1569,1569,267
|
|
20241226,110700,40129416,1569,1565,1569,1565,696
|
|
20241226,110600,39038664,1565,1565,1565,1565,0
|
|
20241226,110500,39038664,1565,1565,1565,1565,2
|
|
20241226,110400,39035534,1565,1565,1565,1565,1
|
|
20241226,110300,39033969,1562,1562,1562,1562,200
|
|
20241226,110200,38721569,1562,1562,1562,1562,200
|
|
20241226,110100,38409169,1562,1562,1562,1562,0
|
|
20241226,110000,38409169,1562,1562,1562,1562,0
|
|
20241226,105900,38409169,1562,1562,1562,1562,0
|
|
20241226,105800,38409169,1562,1564,1564,1562,1000
|
|
20241226,105700,36846283,1569,1569,1569,1569,0
|
|
20241226,105600,36846283,1569,1566,1569,1564,1002
|
|
20241226,105500,35277842,1569,1569,1569,1569,0
|
|
20241226,105400,35277842,1569,1569,1569,1569,0
|
|
20241226,105300,35277842,1569,1569,1569,1569,0
|
|
20241226,105200,35277842,1569,1569,1569,1569,0
|
|
20241226,105100,35277842,1569,1569,1569,1569,10
|
|
20241226,105000,35262152,1566,1566,1566,1566,0
|
|
20241226,104900,35262152,1566,1566,1566,1566,0
|
|
20241226,104800,35262152,1566,1566,1566,1566,0
|
|
20241226,104700,35262152,1566,1566,1566,1566,0
|
|
20241226,104600,35262152,1566,1566,1566,1566,0
|
|
20241226,104500,35262152,1566,1566,1566,1566,0
|
|
20241226,104400,35262152,1566,1566,1566,1566,64
|
|
20241226,104300,35161928,1567,1567,1567,1567,0
|
|
20241226,104200,35161928,1567,1567,1567,1567,30
|
|
20241226,104100,35114918,1569,1569,1569,1569,0
|
|
20241226,104000,35114918,1569,1569,1569,1569,300
|
|
20241226,103900,34644218,1569,1569,1569,1569,0
|
|
20241226,103800,34644218,1569,1565,1569,1565,44
|
|
20241226,103700,34575354,1564,1564,1564,1564,755
|
|
20241226,103600,33394534,1564,1564,1564,1564,0
|
|
20241226,103500,33394534,1564,1565,1565,1564,54
|
|
20241226,103400,33310074,1563,1563,1563,1563,0
|
|
20241226,103300,33310074,1563,1563,1563,1563,1285
|
|
20241226,103200,31301619,1563,1563,1563,1563,240
|
|
20241226,103100,30926499,1570,1563,1570,1563,715
|
|
20241226,103000,29804495,1570,1570,1570,1570,0
|
|
20241226,102900,29804495,1570,1570,1570,1570,10
|
|
20241226,102800,29788795,1572,1572,1572,1572,0
|
|
20241226,102700,29788795,1572,1572,1572,1572,0
|
|
20241226,102600,29788795,1572,1572,1572,1572,0
|
|
20241226,102500,29788795,1572,1572,1572,1572,0
|
|
20241226,102400,29788795,1572,1572,1572,1572,0
|
|
20241226,102300,29788795,1572,1572,1572,1572,0
|
|
20241226,102200,29788795,1572,1563,1572,1562,40
|
|
20241226,102100,29726268,1563,1564,1574,1562,1497
|
|
20241226,102000,27384314,1564,1566,1566,1564,1102
|
|
20241226,101900,25659635,1565,1565,1565,1565,0
|
|
20241226,101800,25659635,1565,1565,1565,1565,0
|
|
20241226,101700,25659635,1565,1565,1565,1565,0
|
|
20241226,101600,25659635,1565,1565,1565,1565,0
|
|
20241226,101500,25659635,1565,1567,1567,1565,633
|
|
20241226,101400,24668751,1566,1566,1566,1566,0
|
|
20241226,101300,24668751,1566,1566,1566,1566,0
|
|
20241226,101200,24668751,1566,1568,1568,1566,273
|
|
20241226,101100,24241224,1569,1569,1569,1569,233
|
|
20241226,101000,23875647,1569,1569,1569,1569,0
|
|
20241226,100900,23875647,1569,1574,1574,1566,5644
|
|
20241226,100800,15013800,1577,1577,1577,1577,0
|
|
20241226,100700,15013800,1577,1577,1577,1577,0
|
|
20241226,100600,15013800,1577,1577,1577,1577,1
|
|
20241226,100500,15012223,1574,1574,1574,1574,493
|
|
20241226,100400,14236241,1575,1575,1575,1575,11
|
|
20241226,100300,14218916,1577,1577,1577,1577,0
|
|
20241226,100200,14218916,1577,1577,1577,1577,0
|
|
20241226,100100,14218916,1577,1577,1577,1577,0
|
|
20241226,100000,14218916,1577,1577,1577,1577,0
|
|
20241226,095900,14218916,1577,1577,1577,1577,8
|
|
20241226,095800,14206300,1575,1575,1575,1574,544
|
|
20241226,095700,13349837,1576,1576,1576,1576,100
|
|
20241226,095600,13192237,1576,1576,1576,1576,10
|
|
20241226,095500,13176477,1576,1576,1576,1576,0
|
|
20241226,095400,13176477,1576,1576,1576,1576,0
|
|
20241226,095300,13176477,1576,1576,1576,1576,18
|
|
20241226,095200,13148109,1576,1576,1576,1576,0
|
|
20241226,095100,13148109,1576,1576,1576,1576,0
|
|
20241226,095000,13148109,1576,1580,1580,1576,3043
|
|
20241226,094900,8352181,1581,1581,1581,1581,0
|
|
20241226,094800,8352181,1581,1581,1581,1581,0
|
|
20241226,094700,8352181,1581,1581,1581,1581,0
|
|
20241226,094600,8352181,1581,1575,1581,1575,135
|
|
20241226,094500,8139484,1581,1581,1581,1581,0
|
|
20241226,094400,8139484,1581,1581,1581,1581,9
|
|
20241226,094300,8125255,1581,1580,1581,1579,10
|
|
20241226,094200,8109451,1581,1581,1581,1581,6
|
|
20241226,094100,8099965,1583,1580,1583,1580,124
|
|
20241226,094000,7903995,1579,1579,1579,1579,34
|
|
20241226,093900,7850309,1579,1579,1579,1579,50
|
|
20241226,093800,7771359,1574,1575,1578,1573,768
|
|
20241226,093700,6561268,1575,1578,1578,1575,178
|
|
20241226,093600,6280860,1579,1581,1581,1579,30
|
|
20241226,093500,6233480,1583,1583,1583,1583,0
|
|
20241226,093400,6233480,1583,1583,1583,1583,0
|
|
20241226,093300,6233480,1583,1583,1583,1583,0
|
|
20241226,093200,6233480,1583,1583,1583,1583,0
|
|
20241226,093100,6233480,1583,1583,1583,1583,20
|
|
20241226,093000,6201820,1584,1584,1584,1584,0
|
|
20241226,092900,6201820,1584,1584,1584,1584,0
|
|
20241226,092800,6201820,1584,1584,1584,1584,0
|
|
20241226,092700,6201820,1584,1584,1584,1584,3
|
|
20241226,092600,6197068,1584,1584,1584,1584,6
|
|
20241226,092500,6187564,1584,1584,1584,1584,0
|
|
20241226,092400,6187564,1584,1584,1584,1584,0
|
|
20241226,092300,6187564,1584,1584,1584,1584,0
|
|
20241226,092200,6187564,1584,1584,1584,1584,0
|
|
20241226,092100,6187564,1584,1584,1584,1584,5
|
|
20241226,092000,6179644,1584,1584,1584,1584,2
|
|
20241226,091900,6176476,1584,1584,1584,1584,1
|
|
20241226,091800,6174892,1592,1592,1592,1592,0
|
|
20241226,091700,6174892,1592,1592,1592,1592,0
|
|
20241226,091600,6174892,1592,1592,1592,1592,0
|
|
20241226,091500,6174892,1592,1592,1592,1592,0
|
|
20241226,091400,6174892,1592,1592,1592,1592,0
|
|
20241226,091300,6174892,1592,1592,1592,1592,125
|
|
20241226,091200,5975892,1592,1592,1592,1592,0
|
|
20241226,091100,5975892,1592,1592,1592,1592,0
|
|
20241226,091000,5975892,1592,1590,1592,1580,9
|
|
20241226,090900,5961598,1597,1597,1597,1597,0
|
|
20241226,090800,5961598,1597,1597,1597,1597,0
|
|
20241226,090700,5961598,1597,1595,1597,1594,1410
|
|
20241226,090600,3709967,1597,1597,1597,1596,500
|
|
20241226,090500,2911488,1598,1598,1598,1598,500
|
|
20241226,090400,2112488,1598,1598,1598,1598,0
|
|
20241226,090300,2112488,1598,1598,1598,1598,0
|
|
20241226,090200,2112488,1598,1598,1598,1598,108
|
|
20241226,090100,1939904,1574,1584,1599,1574,488
|
|
20241226,090000,1162514,1584,1570,1584,1570,740
|