628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,192500,63796724,1561,1561,1561,1561,2037
|
|
20241226,192400,63796724,1561,1561,1561,1561,0
|
|
20241226,192300,63796724,1561,1561,1561,1561,0
|
|
20241226,192200,63796724,1561,1561,1561,1561,0
|
|
20241226,192100,63796724,1561,1561,1561,1561,0
|
|
20241226,192000,63796724,1561,1561,1561,1561,0
|
|
20241226,191900,63796724,1561,1561,1561,1561,0
|
|
20241226,191800,63796724,1561,1561,1561,1561,0
|
|
20241226,191700,63796724,1561,1561,1561,1561,0
|
|
20241226,191600,63796724,1561,1561,1561,1561,0
|
|
20241226,191500,63796724,1561,1561,1561,1561,0
|
|
20241226,191400,63796724,1561,1561,1561,1561,0
|
|
20241226,191300,63796724,1561,1561,1561,1561,0
|
|
20241226,191200,63796724,1561,1561,1561,1561,0
|
|
20241226,191100,63796724,1561,1561,1561,1561,0
|
|
20241226,191000,63796724,1561,1561,1561,1561,0
|
|
20241226,190900,63796724,1561,1561,1561,1561,0
|
|
20241226,190800,63796724,1561,1561,1561,1561,0
|
|
20241226,190700,63796724,1561,1561,1561,1561,0
|
|
20241226,190600,63796724,1561,1561,1561,1561,0
|
|
20241226,190500,63796724,1561,1561,1561,1561,0
|
|
20241226,190400,63796724,1561,1561,1561,1561,0
|
|
20241226,190300,63796724,1561,1561,1561,1561,0
|
|
20241226,190200,63796724,1561,1561,1561,1561,0
|
|
20241226,190100,63796724,1561,1561,1561,1561,0
|
|
20241226,190000,63796724,1561,1561,1561,1561,0
|
|
20241226,185900,63796724,1561,1561,1561,1561,0
|
|
20241226,185800,63796724,1561,1561,1561,1561,0
|
|
20241226,185700,63796724,1561,1561,1561,1561,0
|
|
20241226,185600,63796724,1561,1561,1561,1561,0
|
|
20241226,185500,63796724,1561,1561,1561,1561,2037
|
|
20241226,185400,63796724,1561,1561,1561,1561,0
|
|
20241226,185300,63796724,1561,1561,1561,1561,0
|
|
20241226,185200,63796724,1561,1561,1561,1561,0
|
|
20241226,185100,63796724,1561,1561,1561,1561,0
|
|
20241226,185000,63796724,1561,1561,1561,1561,0
|
|
20241226,184900,63796724,1561,1561,1561,1561,0
|
|
20241226,184800,63796724,1561,1561,1561,1561,0
|
|
20241226,184700,63796724,1561,1561,1561,1561,0
|
|
20241226,184600,63796724,1561,1561,1561,1561,0
|
|
20241226,184500,63796724,1561,1561,1561,1561,0
|
|
20241226,184400,63796724,1561,1561,1561,1561,0
|
|
20241226,184300,63796724,1561,1561,1561,1561,0
|
|
20241226,184200,63796724,1561,1561,1561,1561,0
|
|
20241226,184100,63796724,1561,1561,1561,1561,0
|
|
20241226,184000,63796724,1561,1561,1561,1561,0
|
|
20241226,183900,63796724,1561,1561,1561,1561,0
|
|
20241226,183800,63796724,1561,1561,1561,1561,0
|
|
20241226,183700,63796724,1561,1561,1561,1561,0
|
|
20241226,183600,63796724,1561,1561,1561,1561,0
|
|
20241226,183500,63796724,1561,1561,1561,1561,0
|
|
20241226,183400,63796724,1561,1561,1561,1561,0
|
|
20241226,183300,63796724,1561,1561,1561,1561,0
|
|
20241226,183200,63796724,1561,1561,1561,1561,0
|
|
20241226,183100,63796724,1561,1561,1561,1561,0
|
|
20241226,183000,63796724,1561,1561,1561,1561,0
|
|
20241226,182900,63796724,1561,1561,1561,1561,0
|
|
20241226,182800,63796724,1561,1561,1561,1561,0
|
|
20241226,182700,63796724,1561,1561,1561,1561,0
|
|
20241226,182600,63796724,1561,1561,1561,1561,0
|
|
20241226,182500,63796724,1561,1561,1561,1561,2037
|
|
20241226,182400,63796724,1561,1561,1561,1561,0
|
|
20241226,182300,63796724,1561,1561,1561,1561,0
|
|
20241226,182200,63796724,1561,1561,1561,1561,0
|
|
20241226,182100,63796724,1561,1561,1561,1561,0
|
|
20241226,182000,63796724,1561,1561,1561,1561,0
|
|
20241226,181900,63796724,1561,1561,1561,1561,0
|
|
20241226,181800,63796724,1561,1561,1561,1561,0
|
|
20241226,181700,63796724,1561,1561,1561,1561,0
|
|
20241226,181600,63796724,1561,1561,1561,1561,0
|
|
20241226,181500,63796724,1561,1561,1561,1561,0
|
|
20241226,181400,63796724,1561,1561,1561,1561,0
|
|
20241226,181300,63796724,1561,1561,1561,1561,0
|
|
20241226,181200,63796724,1561,1561,1561,1561,0
|
|
20241226,181100,63796724,1561,1561,1561,1561,0
|
|
20241226,181000,63796724,1561,1561,1561,1561,0
|
|
20241226,180900,63796724,1561,1561,1561,1561,0
|
|
20241226,180800,63796724,1561,1561,1561,1561,0
|
|
20241226,180700,63796724,1561,1561,1561,1561,0
|
|
20241226,180600,63796724,1561,1561,1561,1561,0
|
|
20241226,180500,63796724,1561,1561,1561,1561,0
|
|
20241226,180400,63796724,1561,1561,1561,1561,0
|
|
20241226,180300,63796724,1561,1561,1561,1561,0
|
|
20241226,180200,63796724,1561,1561,1561,1561,0
|
|
20241226,180100,63796724,1561,1561,1561,1561,0
|
|
20241226,180000,63796724,1561,1561,1561,1561,0
|
|
20241226,175900,63796724,1561,1561,1561,1561,0
|
|
20241226,175800,63796724,1561,1561,1561,1561,0
|
|
20241226,175700,63796724,1561,1561,1561,1561,0
|
|
20241226,175600,63796724,1561,1561,1561,1561,0
|
|
20241226,175500,63796724,1561,1561,1561,1561,2037
|
|
20241226,175400,63796724,1561,1561,1561,1561,0
|
|
20241226,175300,63796724,1561,1561,1561,1561,0
|
|
20241226,175200,63796724,1561,1561,1561,1561,0
|
|
20241226,175100,63796724,1561,1561,1561,1561,0
|
|
20241226,175000,63796724,1561,1561,1561,1561,0
|
|
20241226,174900,63796724,1561,1561,1561,1561,0
|
|
20241226,174800,63796724,1561,1561,1561,1561,0
|
|
20241226,174700,63796724,1561,1561,1561,1561,0
|
|
20241226,174600,63796724,1561,1561,1561,1561,0
|
|
20241226,174500,63796724,1561,1561,1561,1561,0
|
|
20241226,174400,63796724,1561,1561,1561,1561,0
|
|
20241226,174300,63796724,1561,1561,1561,1561,0
|
|
20241226,174200,63796724,1561,1561,1561,1561,0
|
|
20241226,174100,63796724,1561,1561,1561,1561,0
|
|
20241226,174000,63796724,1561,1561,1561,1561,0
|
|
20241226,173900,63796724,1561,1561,1561,1561,0
|
|
20241226,173800,63796724,1561,1561,1561,1561,0
|
|
20241226,173700,63796724,1561,1561,1561,1561,0
|
|
20241226,173600,63796724,1561,1561,1561,1561,0
|
|
20241226,173500,63796724,1561,1561,1561,1561,0
|
|
20241226,173400,63796724,1561,1561,1561,1561,0
|
|
20241226,173300,63796724,1561,1561,1561,1561,0
|
|
20241226,173200,63796724,1561,1561,1561,1561,0
|
|
20241226,173100,63796724,1561,1561,1561,1561,0
|
|
20241226,173000,63796724,1561,1561,1561,1561,0
|
|
20241226,172900,63796724,1561,1561,1561,1561,0
|
|
20241226,172800,63796724,1561,1561,1561,1561,0
|
|
20241226,172700,63796724,1561,1561,1561,1561,0
|
|
20241226,172600,63796724,1561,1561,1561,1561,0
|
|
20241226,172500,63796724,1561,1561,1561,1561,2037
|
|
20241226,172400,63796724,1561,1561,1561,1561,0
|
|
20241226,172300,63796724,1561,1561,1561,1561,0
|
|
20241226,172200,63796724,1561,1561,1561,1561,0
|
|
20241226,172100,63796724,1561,1561,1561,1561,0
|
|
20241226,172000,63796724,1561,1561,1561,1561,0
|
|
20241226,171900,63796724,1561,1561,1561,1561,0
|
|
20241226,171800,63796724,1561,1561,1561,1561,0
|
|
20241226,171700,63796724,1561,1561,1561,1561,0
|
|
20241226,171600,63796724,1561,1561,1561,1561,0
|
|
20241226,171500,63796724,1561,1561,1561,1561,0
|
|
20241226,171400,63796724,1561,1561,1561,1561,0
|
|
20241226,171300,63796724,1561,1561,1561,1561,0
|
|
20241226,171200,63796724,1561,1561,1561,1561,0
|
|
20241226,171100,63796724,1561,1561,1561,1561,0
|
|
20241226,171000,63796724,1561,1561,1561,1561,0
|
|
20241226,170900,63796724,1561,1561,1561,1561,0
|
|
20241226,170800,63796724,1561,1561,1561,1561,0
|
|
20241226,170700,63796724,1561,1561,1561,1561,0
|
|
20241226,170600,63796724,1561,1561,1561,1561,0
|
|
20241226,170500,63796724,1561,1561,1561,1561,0
|
|
20241226,170400,63796724,1561,1561,1561,1561,0
|
|
20241226,170300,63796724,1561,1561,1561,1561,0
|
|
20241226,170200,63796724,1561,1561,1561,1561,0
|
|
20241226,170100,63796724,1561,1561,1561,1561,0
|
|
20241226,170000,63796724,1561,1561,1561,1561,0
|
|
20241226,165900,63796724,1561,1561,1561,1561,0
|
|
20241226,165800,63796724,1561,1561,1561,1561,0
|
|
20241226,165700,63796724,1561,1561,1561,1561,0
|
|
20241226,165600,63796724,1561,1561,1561,1561,0
|
|
20241226,165500,63796724,1561,1561,1561,1561,2037
|
|
20241226,165400,63796724,1561,1561,1561,1561,0
|
|
20241226,165300,63796724,1561,1561,1561,1561,0
|
|
20241226,165200,63796724,1561,1561,1561,1561,0
|
|
20241226,165100,63796724,1561,1561,1561,1561,0
|
|
20241226,165000,63796724,1561,1561,1561,1561,0
|
|
20241226,164900,63796724,1561,1561,1561,1561,0
|
|
20241226,164800,63796724,1561,1561,1561,1561,0
|
|
20241226,164700,63796724,1561,1561,1561,1561,0
|
|
20241226,164600,63796724,1561,1561,1561,1561,0
|
|
20241226,164500,63796724,1561,1561,1561,1561,0
|
|
20241226,164400,63796724,1561,1561,1561,1561,0
|
|
20241226,164300,63796724,1561,1561,1561,1561,0
|
|
20241226,164200,63796724,1561,1561,1561,1561,0
|
|
20241226,164100,63796724,1561,1561,1561,1561,0
|
|
20241226,164000,63796724,1561,1561,1561,1561,0
|
|
20241226,163900,63796724,1561,1561,1561,1561,0
|
|
20241226,163800,63796724,1561,1561,1561,1561,0
|
|
20241226,163700,63796724,1561,1561,1561,1561,0
|
|
20241226,163600,63796724,1561,1561,1561,1561,0
|
|
20241226,163500,63796724,1561,1561,1561,1561,0
|
|
20241226,163400,63796724,1561,1561,1561,1561,0
|
|
20241226,163300,63796724,1561,1561,1561,1561,0
|
|
20241226,163200,63796724,1561,1561,1561,1561,0
|
|
20241226,163100,63796724,1561,1561,1561,1561,0
|
|
20241226,163000,63796724,1561,1561,1561,1561,0
|
|
20241226,162900,63796724,1561,1561,1561,1561,0
|
|
20241226,162800,63796724,1561,1561,1561,1561,0
|
|
20241226,162700,63796724,1561,1561,1561,1561,0
|
|
20241226,162600,63796724,1561,1561,1561,1561,0
|
|
20241226,162500,63796724,1561,1561,1561,1561,2037
|
|
20241226,162400,63796724,1561,1561,1561,1561,0
|
|
20241226,162300,63796724,1561,1561,1561,1561,0
|
|
20241226,162200,63796724,1561,1561,1561,1561,0
|
|
20241226,162100,63796724,1561,1561,1561,1561,0
|
|
20241226,162000,63796724,1561,1561,1561,1561,0
|
|
20241226,161900,63796724,1561,1561,1561,1561,0
|
|
20241226,161800,63796724,1561,1561,1561,1561,0
|
|
20241226,161700,63796724,1561,1561,1561,1561,0
|
|
20241226,161600,63796724,1561,1561,1561,1561,0
|
|
20241226,161500,63796724,1561,1561,1561,1561,0
|
|
20241226,161400,63796724,1561,1561,1561,1561,0
|
|
20241226,161300,63796724,1561,1561,1561,1561,0
|
|
20241226,161200,63796724,1561,1561,1561,1561,0
|
|
20241226,161100,63796724,1561,1561,1561,1561,0
|
|
20241226,161000,63796724,1561,1561,1561,1561,0
|
|
20241226,160900,63796724,1561,1561,1561,1561,0
|
|
20241226,160800,63796724,1561,1561,1561,1561,0
|
|
20241226,160700,63796724,1561,1561,1561,1561,0
|
|
20241226,160600,63796724,1561,1561,1561,1561,0
|
|
20241226,160500,63796724,1561,1561,1561,1561,0
|
|
20241226,160400,63796724,1561,1561,1561,1561,0
|
|
20241226,160300,63796724,1561,1561,1561,1561,0
|
|
20241226,160200,63796724,1561,1561,1561,1561,0
|
|
20241226,160100,63796724,1561,1561,1561,1561,0
|
|
20241226,160000,63796724,1561,1561,1561,1561,0
|
|
20241226,155900,63796724,1561,1561,1561,1561,0
|
|
20241226,155800,63796724,1561,1561,1561,1561,0
|
|
20241226,155700,63796724,1561,1561,1561,1561,0
|
|
20241226,155600,63796724,1561,1561,1561,1561,0
|
|
20241226,155500,63796724,1561,1561,1561,1561,2037
|
|
20241226,155400,63796724,1561,1561,1561,1561,0
|
|
20241226,155300,63796724,1561,1561,1561,1561,0
|
|
20241226,155200,63796724,1561,1561,1561,1561,0
|
|
20241226,155100,63796724,1561,1561,1561,1561,0
|
|
20241226,155000,63796724,1561,1561,1561,1561,0
|
|
20241226,154900,63796724,1561,1561,1561,1561,0
|
|
20241226,154800,63796724,1561,1561,1561,1561,0
|
|
20241226,154700,63796724,1561,1561,1561,1561,0
|
|
20241226,154600,63796724,1561,1561,1561,1561,0
|
|
20241226,154500,63796724,1561,1561,1561,1561,0
|
|
20241226,154400,63796724,1561,1561,1561,1561,0
|
|
20241226,154300,63796724,1561,1561,1561,1561,0
|
|
20241226,154200,63796724,1561,1561,1561,1561,0
|
|
20241226,154100,63796724,1561,1561,1561,1561,0
|
|
20241226,154000,63796724,1561,1561,1561,1561,0
|
|
20241226,153900,63796724,1561,1561,1561,1561,0
|
|
20241226,153800,63796724,1561,1561,1561,1561,0
|
|
20241226,153700,63796724,1561,1561,1561,1561,0
|
|
20241226,153600,63796724,1561,1561,1561,1561,0
|
|
20241226,153500,63796724,1561,1561,1561,1561,0
|
|
20241226,153400,63796724,1561,1561,1561,1561,0
|
|
20241226,153300,63796724,1561,1561,1561,1561,0
|
|
20241226,153200,63796724,1561,1561,1561,1561,0
|
|
20241226,153100,63796724,1561,1561,1561,1561,0
|
|
20241226,153000,63796724,1561,1561,1561,1561,2037
|
|
20241226,152900,60616967,1579,1579,1579,1579,0
|
|
20241226,152800,60616967,1579,1579,1579,1579,0
|
|
20241226,152700,60616967,1579,1579,1579,1579,0
|
|
20241226,152600,60616967,1579,1579,1579,1579,0
|
|
20241226,152500,60616967,1579,1579,1579,1579,0
|
|
20241226,152400,60616967,1579,1579,1579,1579,0
|
|
20241226,152300,60616967,1579,1579,1579,1579,0
|
|
20241226,152200,60616967,1579,1579,1579,1579,0
|
|
20241226,152100,60616967,1579,1579,1579,1579,0
|
|
20241226,152000,60616967,1579,1579,1579,1579,0
|
|
20241226,151900,60616967,1579,1579,1579,1579,1086
|
|
20241226,151800,58902173,1575,1575,1575,1575,0
|
|
20241226,151700,58902173,1575,1575,1575,1575,2
|
|
20241226,151600,58899023,1575,1575,1575,1575,0
|
|
20241226,151500,58899023,1575,1575,1575,1575,0
|
|
20241226,151400,58899023,1575,1576,1576,1575,10
|
|
20241226,151300,58883271,1576,1579,1579,1576,913
|
|
20241226,151200,57441670,1579,1579,1579,1579,0
|
|
20241226,151100,57441670,1579,1579,1579,1579,0
|
|
20241226,151000,57441670,1579,1579,1579,1579,10
|
|
20241226,150900,57425880,1579,1579,1579,1579,10
|
|
20241226,150800,57410090,1579,1577,1579,1577,755
|
|
20241226,150700,56218232,1577,1577,1577,1577,0
|
|
20241226,150600,56218232,1577,1577,1577,1577,1
|
|
20241226,150500,56216655,1574,1574,1574,1574,0
|
|
20241226,150400,56216655,1574,1574,1574,1574,0
|
|
20241226,150300,56216655,1574,1574,1574,1574,0
|
|
20241226,150200,56216655,1574,1574,1574,1574,0
|
|
20241226,150100,56216655,1574,1574,1574,1574,0
|
|
20241226,150000,56216655,1574,1574,1574,1574,0
|
|
20241226,145900,56216655,1574,1574,1574,1574,0
|
|
20241226,145800,56216655,1574,1574,1574,1574,0
|
|
20241226,145700,56216655,1574,1574,1574,1574,0
|
|
20241226,145600,56216655,1574,1576,1576,1574,21
|
|
20241226,145500,56183592,1577,1577,1577,1577,0
|
|
20241226,145400,56183592,1577,1577,1577,1577,0
|
|
20241226,145300,56183592,1577,1577,1577,1577,0
|
|
20241226,145200,56183592,1577,1577,1577,1577,0
|
|
20241226,145100,56183592,1577,1577,1577,1577,0
|
|
20241226,145000,56183592,1577,1577,1577,1577,1
|
|
20241226,144900,56182015,1577,1577,1577,1577,1
|
|
20241226,144800,56180438,1577,1577,1577,1577,10
|
|
20241226,144700,56164668,1577,1578,1578,1577,22
|
|
20241226,144600,56129954,1577,1577,1577,1577,0
|
|
20241226,144500,56129954,1577,1577,1577,1577,0
|
|
20241226,144400,56129954,1577,1577,1577,1577,0
|
|
20241226,144300,56129954,1577,1576,1577,1576,3
|
|
20241226,144200,56125224,1576,1576,1576,1576,1
|
|
20241226,144100,56123648,1574,1572,1574,1572,3
|
|
20241226,144000,56118929,1572,1570,1572,1570,3
|
|
20241226,143900,56114215,1570,1592,1592,1550,22645
|
|
20241226,143800,20748996,1592,1592,1592,1592,0
|
|
20241226,143700,20748996,1592,1593,1593,1592,789
|
|
20241226,143600,19492891,1593,1593,1593,1593,1
|
|
20241226,143500,19491298,1594,1593,1594,1593,15
|
|
20241226,143400,19467389,1593,1593,1593,1593,0
|
|
20241226,143300,19467389,1593,1593,1593,1593,425
|
|
20241226,143200,18790364,1593,1593,1593,1593,0
|
|
20241226,143100,18790364,1593,1593,1593,1593,628
|
|
20241226,143000,17789960,1593,1593,1593,1593,0
|
|
20241226,142900,17789960,1593,1593,1593,1593,0
|
|
20241226,142800,17789960,1593,1593,1593,1593,2
|
|
20241226,142700,17786774,1594,1598,1598,1594,600
|
|
20241226,142600,16830340,1600,1600,1600,1600,0
|
|
20241226,142500,16830340,1600,1596,1609,1596,17
|
|
20241226,142400,16803066,1596,1596,1596,1596,0
|
|
20241226,142300,16803066,1596,1596,1596,1596,0
|
|
20241226,142200,16803066,1596,1596,1596,1596,0
|
|
20241226,142100,16803066,1596,1596,1596,1596,0
|
|
20241226,142000,16803066,1596,1596,1596,1596,0
|
|
20241226,141900,16803066,1596,1596,1596,1596,0
|
|
20241226,141800,16803066,1596,1596,1596,1596,0
|
|
20241226,141700,16803066,1596,1596,1596,1596,0
|
|
20241226,141600,16803066,1596,1596,1596,1596,0
|
|
20241226,141500,16803066,1596,1596,1596,1596,0
|
|
20241226,141400,16803066,1596,1596,1596,1596,0
|
|
20241226,141300,16803066,1596,1596,1596,1596,0
|
|
20241226,141200,16803066,1596,1596,1596,1596,0
|
|
20241226,141100,16803066,1596,1596,1596,1596,6
|
|
20241226,141000,16793490,1597,1598,1598,1597,5
|
|
20241226,140900,16785504,1597,1597,1597,1597,0
|
|
20241226,140800,16785504,1597,1597,1597,1597,0
|
|
20241226,140700,16785504,1597,1597,1597,1597,0
|
|
20241226,140600,16785504,1597,1598,1598,1597,10
|
|
20241226,140500,16769526,1599,1599,1599,1599,0
|
|
20241226,140400,16769526,1599,1599,1599,1599,0
|
|
20241226,140300,16769526,1599,1599,1599,1599,0
|
|
20241226,140200,16769526,1599,1599,1599,1599,0
|
|
20241226,140100,16769526,1599,1600,1600,1599,17
|
|
20241226,140000,16742335,1601,1601,1601,1601,0
|
|
20241226,135900,16742335,1601,1601,1601,1601,0
|
|
20241226,135800,16742335,1601,1601,1601,1601,43
|
|
20241226,135700,16673492,1601,1601,1601,1601,13
|
|
20241226,135600,16652679,1601,1602,1602,1601,26
|
|
20241226,135500,16611031,1601,1603,1603,1601,18
|
|
20241226,135400,16582210,1604,1608,1608,1604,22
|
|
20241226,135300,16546896,1609,1605,1612,1602,25
|
|
20241226,135200,16506731,1606,1611,1611,1606,7
|
|
20241226,135100,16495469,1611,1602,1614,1602,150
|
|
20241226,135000,16253990,1600,1602,1606,1600,13
|
|
20241226,134900,16233137,1598,1598,1598,1598,0
|
|
20241226,134800,16233137,1598,1602,1602,1598,5
|
|
20241226,134700,16225137,1605,1603,1605,1603,13
|
|
20241226,134600,16204279,1606,1603,1606,1601,15
|
|
20241226,134500,16180214,1604,1601,1606,1601,218
|
|
20241226,134400,15830169,1602,1597,1606,1597,27
|
|
20241226,134300,15786922,1596,1595,1606,1595,33
|
|
20241226,134200,15734104,1594,1594,1601,1594,102
|
|
20241226,134100,15570837,1594,1595,1601,1594,31
|
|
20241226,134000,15521227,1593,1593,1593,1593,0
|
|
20241226,133900,15521227,1593,1593,1593,1593,0
|
|
20241226,133800,15521227,1593,1593,1593,1593,0
|
|
20241226,133700,15521227,1593,1593,1593,1593,0
|
|
20241226,133600,15521227,1593,1593,1593,1593,0
|
|
20241226,133500,15521227,1593,1593,1593,1593,0
|
|
20241226,133400,15521227,1593,1594,1601,1593,9
|
|
20241226,133300,15506849,1593,1594,1601,1593,10
|
|
20241226,133200,15490862,1593,1593,1593,1593,0
|
|
20241226,133100,15490862,1593,1594,1594,1593,51
|
|
20241226,133000,15409570,1594,1594,1594,1594,20
|
|
20241226,132900,15377690,1594,1595,1595,1594,41
|
|
20241226,132800,15312296,1595,1595,1595,1595,5
|
|
20241226,132700,15304321,1595,1595,1595,1595,0
|
|
20241226,132600,15304321,1595,1596,1596,1595,6
|
|
20241226,132500,15294746,1597,1597,1597,1597,0
|
|
20241226,132400,15294746,1597,1600,1600,1597,452
|
|
20241226,132300,14571895,1600,1600,1600,1600,0
|
|
20241226,132200,14571895,1600,1600,1600,1600,1323
|
|
20241226,132100,12455095,1600,1600,1600,1600,0
|
|
20241226,132000,12455095,1600,1600,1600,1600,0
|
|
20241226,131900,12455095,1600,1600,1600,1600,0
|
|
20241226,131800,12455095,1600,1600,1600,1600,0
|
|
20241226,131700,12455095,1600,1600,1600,1600,0
|
|
20241226,131600,12455095,1600,1600,1600,1600,0
|
|
20241226,131500,12455095,1600,1600,1600,1600,0
|
|
20241226,131400,12455095,1600,1600,1600,1600,0
|
|
20241226,131300,12455095,1600,1600,1600,1600,0
|
|
20241226,131200,12455095,1600,1600,1600,1600,0
|
|
20241226,131100,12455095,1600,1600,1600,1600,0
|
|
20241226,131000,12455095,1600,1600,1600,1600,0
|
|
20241226,130900,12455095,1600,1600,1600,1600,0
|
|
20241226,130800,12455095,1600,1600,1600,1600,0
|
|
20241226,130700,12455095,1600,1600,1600,1600,0
|
|
20241226,130600,12455095,1600,1600,1600,1600,0
|
|
20241226,130500,12455095,1600,1600,1600,1600,0
|
|
20241226,130400,12455095,1600,1600,1600,1600,0
|
|
20241226,130300,12455095,1600,1600,1600,1600,0
|
|
20241226,130200,12455095,1600,1600,1600,1600,200
|
|
20241226,130100,12135095,1600,1604,1604,1600,5
|
|
20241226,130000,12127085,1606,1606,1606,1606,0
|
|
20241226,125900,12127085,1606,1606,1606,1606,1
|
|
20241226,125800,12125479,1600,1600,1609,1600,165
|
|
20241226,125700,11861333,1600,1598,1600,1598,5
|
|
20241226,125600,11853335,1597,1599,1599,1597,7
|
|
20241226,125500,11842148,1600,1598,1600,1598,5
|
|
20241226,125400,11834154,1598,1598,1598,1598,6
|
|
20241226,125300,11824566,1597,1598,1598,1597,100
|
|
20241226,125200,11664856,1598,1598,1598,1598,1
|
|
20241226,125100,11663258,1599,1599,1599,1599,2
|
|
20241226,125000,11660060,1598,1598,1598,1598,0
|
|
20241226,124900,11660060,1598,1602,1608,1597,32
|
|
20241226,124800,11608706,1601,1599,1601,1599,47
|
|
20241226,124700,11533474,1598,1597,1598,1597,17
|
|
20241226,124600,11506319,1597,1597,1597,1597,0
|
|
20241226,124500,11506319,1597,1597,1597,1597,0
|
|
20241226,124400,11506319,1597,1597,1597,1597,0
|
|
20241226,124300,11506319,1597,1597,1597,1597,0
|
|
20241226,124200,11506319,1597,1597,1597,1597,0
|
|
20241226,124100,11506319,1597,1597,1597,1597,1
|
|
20241226,124000,11504722,1598,1598,1598,1598,0
|
|
20241226,123900,11504722,1598,1598,1598,1598,0
|
|
20241226,123800,11504722,1598,1598,1598,1598,0
|
|
20241226,123700,11504722,1598,1598,1598,1598,1
|
|
20241226,123600,11503124,1601,1599,1601,1599,40
|
|
20241226,123500,11439086,1599,1599,1599,1599,0
|
|
20241226,123400,11439086,1599,1599,1599,1599,0
|
|
20241226,123300,11439086,1599,1599,1599,1599,0
|
|
20241226,123200,11439086,1599,1599,1599,1599,0
|
|
20241226,123100,11439086,1599,1599,1599,1599,0
|
|
20241226,123000,11439086,1599,1599,1599,1599,0
|
|
20241226,122900,11439086,1599,1599,1599,1599,0
|
|
20241226,122800,11439086,1599,1599,1599,1599,0
|
|
20241226,122700,11439086,1599,1599,1599,1599,0
|
|
20241226,122600,11439086,1599,1599,1599,1599,1
|
|
20241226,122500,11437487,1600,1600,1600,1600,0
|
|
20241226,122400,11437487,1600,1600,1600,1600,0
|
|
20241226,122300,11437487,1600,1600,1600,1600,1
|
|
20241226,122200,11435887,1601,1601,1601,1601,0
|
|
20241226,122100,11435887,1601,1601,1601,1601,0
|
|
20241226,122000,11435887,1601,1601,1601,1601,0
|
|
20241226,121900,11435887,1601,1601,1601,1601,0
|
|
20241226,121800,11435887,1601,1601,1601,1601,0
|
|
20241226,121700,11435887,1601,1601,1601,1601,0
|
|
20241226,121600,11435887,1601,1601,1601,1601,0
|
|
20241226,121500,11435887,1601,1601,1601,1601,0
|
|
20241226,121400,11435887,1601,1601,1601,1601,0
|
|
20241226,121300,11435887,1601,1601,1601,1601,0
|
|
20241226,121200,11435887,1601,1601,1601,1601,0
|
|
20241226,121100,11435887,1601,1601,1601,1601,1
|
|
20241226,121000,11434286,1601,1601,1601,1601,0
|
|
20241226,120900,11434286,1601,1601,1601,1601,0
|
|
20241226,120800,11434286,1601,1601,1601,1601,1
|
|
20241226,120700,11432685,1600,1600,1600,1600,1
|
|
20241226,120600,11431085,1601,1601,1601,1601,0
|
|
20241226,120500,11431085,1601,1601,1601,1601,0
|
|
20241226,120400,11431085,1601,1601,1601,1601,0
|
|
20241226,120300,11431085,1601,1601,1601,1601,0
|
|
20241226,120200,11431085,1601,1601,1601,1601,0
|
|
20241226,120100,11431085,1601,1601,1601,1601,0
|
|
20241226,120000,11431085,1601,1601,1601,1601,0
|
|
20241226,115900,11431085,1601,1601,1601,1601,0
|
|
20241226,115800,11431085,1601,1601,1601,1601,0
|
|
20241226,115700,11431085,1601,1601,1601,1601,0
|
|
20241226,115600,11431085,1601,1601,1601,1601,0
|
|
20241226,115500,11431085,1601,1601,1601,1601,0
|
|
20241226,115400,11431085,1601,1601,1601,1601,0
|
|
20241226,115300,11431085,1601,1601,1601,1601,0
|
|
20241226,115200,11431085,1601,1601,1601,1601,0
|
|
20241226,115100,11431085,1601,1601,1601,1601,0
|
|
20241226,115000,11431085,1601,1601,1601,1601,0
|
|
20241226,114900,11431085,1601,1601,1601,1601,1
|
|
20241226,114800,11429484,1602,1601,1602,1601,23
|
|
20241226,114700,11392641,1601,1597,1602,1591,28
|
|
20241226,114600,11347856,1602,1598,1602,1598,22
|
|
20241226,114500,11312635,1598,1596,1601,1596,10
|
|
20241226,114400,11296650,1597,1593,1601,1592,23
|
|
20241226,114300,11259941,1599,1593,1599,1592,124
|
|
20241226,114200,11061953,1591,1595,1595,1591,10
|
|
20241226,114100,11046007,1593,1593,1595,1591,28
|
|
20241226,114000,11001392,1591,1591,1591,1591,0
|
|
20241226,113900,11001392,1591,1591,1591,1591,0
|
|
20241226,113800,11001392,1591,1591,1591,1591,0
|
|
20241226,113700,11001392,1591,1591,1591,1591,0
|
|
20241226,113600,11001392,1591,1591,1591,1591,0
|
|
20241226,113500,11001392,1591,1591,1591,1591,0
|
|
20241226,113400,11001392,1591,1591,1591,1591,0
|
|
20241226,113300,11001392,1591,1591,1591,1591,0
|
|
20241226,113200,11001392,1591,1591,1591,1591,0
|
|
20241226,113100,11001392,1591,1591,1591,1591,0
|
|
20241226,113000,11001392,1591,1591,1591,1591,0
|
|
20241226,112900,11001392,1591,1591,1591,1591,0
|
|
20241226,112800,11001392,1591,1591,1591,1591,0
|
|
20241226,112700,11001392,1591,1591,1591,1591,0
|
|
20241226,112600,11001392,1591,1591,1591,1591,0
|
|
20241226,112500,11001392,1591,1591,1591,1591,0
|
|
20241226,112400,11001392,1591,1591,1591,1591,0
|
|
20241226,112300,11001392,1591,1591,1591,1591,0
|
|
20241226,112200,11001392,1591,1591,1591,1591,0
|
|
20241226,112100,11001392,1591,1591,1591,1591,0
|
|
20241226,112000,11001392,1591,1591,1591,1591,0
|
|
20241226,111900,11001392,1591,1591,1591,1591,0
|
|
20241226,111800,11001392,1591,1591,1591,1591,60
|
|
20241226,111700,10905932,1590,1590,1590,1590,0
|
|
20241226,111600,10905932,1590,1592,1592,1590,58
|
|
20241226,111500,10813608,1592,1592,1592,1592,0
|
|
20241226,111400,10813608,1592,1592,1592,1592,0
|
|
20241226,111300,10813608,1592,1592,1592,1592,0
|
|
20241226,111200,10813608,1592,1592,1592,1592,0
|
|
20241226,111100,10813608,1592,1592,1592,1592,0
|
|
20241226,111000,10813608,1592,1592,1592,1592,0
|
|
20241226,110900,10813608,1592,1592,1592,1592,0
|
|
20241226,110800,10813608,1592,1592,1592,1592,0
|
|
20241226,110700,10813608,1592,1592,1592,1592,1
|
|
20241226,110600,10812016,1594,1599,1600,1592,61
|
|
20241226,110500,10714578,1598,1600,1600,1598,133
|
|
20241226,110400,10501914,1600,1600,1600,1600,0
|
|
20241226,110300,10501914,1600,1600,1600,1600,0
|
|
20241226,110200,10501914,1600,1600,1600,1600,139
|
|
20241226,110100,10279514,1600,1599,1600,1599,1004
|
|
20241226,110000,8674114,1599,1599,1599,1599,0
|
|
20241226,105900,8674114,1599,1599,1599,1599,0
|
|
20241226,105800,8674114,1599,1599,1599,1599,0
|
|
20241226,105700,8674114,1599,1599,1599,1599,100
|
|
20241226,105600,8514214,1599,1599,1599,1599,0
|
|
20241226,105500,8514214,1599,1599,1599,1599,0
|
|
20241226,105400,8514214,1599,1599,1599,1599,0
|
|
20241226,105300,8514214,1599,1599,1599,1599,0
|
|
20241226,105200,8514214,1599,1599,1599,1599,0
|
|
20241226,105100,8514214,1599,1599,1599,1599,0
|
|
20241226,105000,8514214,1599,1599,1599,1599,0
|
|
20241226,104900,8514214,1599,1599,1599,1599,0
|
|
20241226,104800,8514214,1599,1599,1599,1599,0
|
|
20241226,104700,8514214,1599,1599,1599,1599,0
|
|
20241226,104600,8514214,1599,1599,1599,1599,9
|
|
20241226,104500,8499823,1599,1599,1599,1599,91
|
|
20241226,104400,8354314,1599,1599,1599,1599,0
|
|
20241226,104300,8354314,1599,1599,1599,1599,926
|
|
20241226,104200,6873640,1599,1599,1599,1599,0
|
|
20241226,104100,6873640,1599,1599,1599,1599,0
|
|
20241226,104000,6873640,1599,1599,1599,1599,1
|
|
20241226,103900,6872041,1600,1600,1600,1600,72
|
|
20241226,103800,6756841,1600,1600,1600,1600,0
|
|
20241226,103700,6756841,1600,1600,1600,1600,0
|
|
20241226,103600,6756841,1600,1600,1600,1600,0
|
|
20241226,103500,6756841,1600,1600,1600,1600,0
|
|
20241226,103400,6756841,1600,1600,1600,1600,1
|
|
20241226,103300,6755241,1602,1602,1602,1602,1
|
|
20241226,103200,6753639,1600,1600,1600,1600,0
|
|
20241226,103100,6753639,1600,1600,1600,1600,0
|
|
20241226,103000,6753639,1600,1600,1600,1600,0
|
|
20241226,102900,6753639,1600,1600,1600,1600,1
|
|
20241226,102800,6752039,1612,1602,1612,1602,5
|
|
20241226,102700,6743989,1601,1601,1601,1601,0
|
|
20241226,102600,6743989,1601,1601,1601,1601,0
|
|
20241226,102500,6743989,1601,1601,1601,1601,3
|
|
20241226,102400,6739186,1601,1601,1601,1601,0
|
|
20241226,102300,6739186,1601,1601,1601,1601,0
|
|
20241226,102200,6739186,1601,1601,1601,1601,21
|
|
20241226,102100,6705565,1602,1602,1602,1602,0
|
|
20241226,102000,6705565,1602,1602,1602,1602,0
|
|
20241226,101900,6705565,1602,1602,1613,1602,1509
|
|
20241226,101800,4272926,1600,1603,1612,1600,777
|
|
20241226,101700,3020600,1601,1601,1601,1601,0
|
|
20241226,101600,3020600,1601,1601,1601,1601,0
|
|
20241226,101500,3020600,1601,1601,1601,1601,0
|
|
20241226,101400,3020600,1601,1601,1601,1601,0
|
|
20241226,101300,3020600,1601,1601,1601,1601,0
|
|
20241226,101200,3020600,1601,1601,1613,1601,306
|
|
20241226,101100,2527386,1612,1604,1612,1602,1047
|
|
20241226,101000,840227,1611,1611,1611,1611,0
|
|
20241226,100900,840227,1611,1606,1611,1606,345
|
|
20241226,100800,284437,1606,1606,1606,1606,1
|
|
20241226,100700,282831,1606,1606,1606,1606,0
|
|
20241226,100600,282831,1606,1606,1606,1606,0
|
|
20241226,100500,282831,1606,1606,1606,1606,0
|
|
20241226,100400,282831,1606,1606,1606,1606,0
|
|
20241226,100300,282831,1606,1606,1606,1606,10
|
|
20241226,100200,266771,1604,1606,1611,1604,10
|
|
20241226,100100,250698,1604,1606,1611,1604,39
|
|
20241226,100000,187935,1603,1603,1603,1603,0
|
|
20241226,095900,187935,1603,1603,1603,1603,0
|
|
20241226,095800,187935,1603,1603,1603,1603,0
|
|
20241226,095700,187935,1603,1603,1603,1603,0
|
|
20241226,095600,187935,1603,1603,1603,1603,0
|
|
20241226,095500,187935,1603,1603,1603,1603,0
|
|
20241226,095400,187935,1603,1603,1603,1603,1
|
|
20241226,095300,186332,1605,1605,1605,1605,0
|
|
20241226,095200,186332,1605,1605,1605,1605,1
|
|
20241226,095100,184727,1603,1603,1603,1603,0
|
|
20241226,095000,184727,1603,1603,1603,1603,0
|
|
20241226,094900,184727,1603,1603,1603,1603,0
|
|
20241226,094800,184727,1603,1603,1603,1603,0
|
|
20241226,094700,184727,1603,1603,1603,1603,0
|
|
20241226,094600,184727,1603,1603,1603,1603,0
|
|
20241226,094500,184727,1603,1603,1603,1603,0
|
|
20241226,094400,184727,1603,1605,1605,1603,3
|
|
20241226,094300,179914,1603,1603,1603,1603,0
|
|
20241226,094200,179914,1603,1603,1603,1603,0
|
|
20241226,094100,179914,1603,1603,1603,1603,0
|
|
20241226,094000,179914,1603,1603,1603,1603,0
|
|
20241226,093900,179914,1603,1603,1603,1603,0
|
|
20241226,093800,179914,1603,1603,1603,1603,0
|
|
20241226,093700,179914,1603,1603,1603,1603,1
|
|
20241226,093600,178311,1605,1605,1605,1605,1
|
|
20241226,093500,176706,1603,1603,1603,1603,0
|
|
20241226,093400,176706,1603,1603,1603,1603,0
|
|
20241226,093300,176706,1603,1603,1603,1603,0
|
|
20241226,093200,176706,1603,1603,1603,1603,0
|
|
20241226,093100,176706,1603,1603,1603,1603,0
|
|
20241226,093000,176706,1603,1603,1603,1603,0
|
|
20241226,092900,176706,1603,1603,1603,1603,0
|
|
20241226,092800,176706,1603,1603,1603,1603,0
|
|
20241226,092700,176706,1603,1603,1603,1603,0
|
|
20241226,092600,176706,1603,1603,1603,1603,0
|
|
20241226,092500,176706,1603,1603,1603,1603,0
|
|
20241226,092400,176706,1603,1603,1603,1603,26
|
|
20241226,092300,135028,1602,1602,1602,1602,0
|
|
20241226,092200,135028,1602,1602,1602,1602,0
|
|
20241226,092100,135028,1602,1602,1602,1602,0
|
|
20241226,092000,135028,1602,1602,1602,1602,0
|
|
20241226,091900,135028,1602,1602,1602,1602,0
|
|
20241226,091800,135028,1602,1602,1602,1602,0
|
|
20241226,091700,135028,1602,1602,1602,1602,0
|
|
20241226,091600,135028,1602,1602,1602,1602,0
|
|
20241226,091500,135028,1602,1602,1602,1602,0
|
|
20241226,091400,135028,1602,1602,1602,1602,0
|
|
20241226,091300,135028,1602,1602,1602,1602,2
|
|
20241226,091200,131824,1602,1602,1602,1602,0
|
|
20241226,091100,131824,1602,1602,1602,1602,0
|
|
20241226,091000,131824,1602,1602,1602,1602,0
|
|
20241226,090900,131824,1602,1602,1602,1602,0
|
|
20241226,090800,131824,1602,1602,1602,1602,0
|
|
20241226,090700,131824,1602,1602,1602,1602,0
|
|
20241226,090600,131824,1602,1602,1602,1602,0
|
|
20241226,090500,131824,1602,1602,1602,1602,0
|
|
20241226,090400,131824,1602,1602,1602,1602,0
|
|
20241226,090300,131824,1602,1602,1602,1602,0
|
|
20241226,090200,131824,1602,1601,1602,1601,15
|
|
20241226,090100,107800,1601,1601,1601,1601,0
|
|
20241226,090000,107800,1601,1610,1610,1601,67
|