644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,194100,503449021,1830,1830,1830,1830,12948
|
|
20241226,194000,503449021,1830,1830,1830,1830,0
|
|
20241226,193900,503449021,1830,1830,1830,1830,0
|
|
20241226,193800,503449021,1830,1830,1830,1830,0
|
|
20241226,193700,503449021,1830,1830,1830,1830,0
|
|
20241226,193600,503449021,1830,1830,1830,1830,0
|
|
20241226,193500,503449021,1830,1830,1830,1830,0
|
|
20241226,193400,503449021,1830,1830,1830,1830,0
|
|
20241226,193300,503449021,1830,1830,1830,1830,0
|
|
20241226,193200,503449021,1830,1830,1830,1830,0
|
|
20241226,193100,503449021,1830,1830,1830,1830,0
|
|
20241226,193000,503449021,1830,1830,1830,1830,0
|
|
20241226,192900,503449021,1830,1830,1830,1830,0
|
|
20241226,192800,503449021,1830,1830,1830,1830,0
|
|
20241226,192700,503449021,1830,1830,1830,1830,0
|
|
20241226,192600,503449021,1830,1830,1830,1830,0
|
|
20241226,192500,503449021,1830,1830,1830,1830,0
|
|
20241226,192400,503449021,1830,1830,1830,1830,0
|
|
20241226,192300,503449021,1830,1830,1830,1830,0
|
|
20241226,192200,503449021,1830,1830,1830,1830,0
|
|
20241226,192100,503449021,1830,1830,1830,1830,0
|
|
20241226,192000,503449021,1830,1830,1830,1830,0
|
|
20241226,191900,503449021,1830,1830,1830,1830,0
|
|
20241226,191800,503449021,1830,1830,1830,1830,0
|
|
20241226,191700,503449021,1830,1830,1830,1830,0
|
|
20241226,191600,503449021,1830,1830,1830,1830,0
|
|
20241226,191500,503449021,1830,1830,1830,1830,0
|
|
20241226,191400,503449021,1830,1830,1830,1830,0
|
|
20241226,191300,503449021,1830,1830,1830,1830,0
|
|
20241226,191200,503449021,1830,1830,1830,1830,0
|
|
20241226,191100,503449021,1830,1830,1830,1830,12948
|
|
20241226,191000,503449021,1830,1830,1830,1830,0
|
|
20241226,190900,503449021,1830,1830,1830,1830,0
|
|
20241226,190800,503449021,1830,1830,1830,1830,0
|
|
20241226,190700,503449021,1830,1830,1830,1830,0
|
|
20241226,190600,503449021,1830,1830,1830,1830,0
|
|
20241226,190500,503449021,1830,1830,1830,1830,0
|
|
20241226,190400,503449021,1830,1830,1830,1830,0
|
|
20241226,190300,503449021,1830,1830,1830,1830,0
|
|
20241226,190200,503449021,1830,1830,1830,1830,0
|
|
20241226,190100,503449021,1830,1830,1830,1830,0
|
|
20241226,190000,503449021,1830,1830,1830,1830,0
|
|
20241226,185900,503449021,1830,1830,1830,1830,0
|
|
20241226,185800,503449021,1830,1830,1830,1830,0
|
|
20241226,185700,503449021,1830,1830,1830,1830,0
|
|
20241226,185600,503449021,1830,1830,1830,1830,0
|
|
20241226,185500,503449021,1830,1830,1830,1830,0
|
|
20241226,185400,503449021,1830,1830,1830,1830,0
|
|
20241226,185300,503449021,1830,1830,1830,1830,0
|
|
20241226,185200,503449021,1830,1830,1830,1830,0
|
|
20241226,185100,503449021,1830,1830,1830,1830,0
|
|
20241226,185000,503449021,1830,1830,1830,1830,0
|
|
20241226,184900,503449021,1830,1830,1830,1830,0
|
|
20241226,184800,503449021,1830,1830,1830,1830,0
|
|
20241226,184700,503449021,1830,1830,1830,1830,0
|
|
20241226,184600,503449021,1830,1830,1830,1830,0
|
|
20241226,184500,503449021,1830,1830,1830,1830,0
|
|
20241226,184400,503449021,1830,1830,1830,1830,0
|
|
20241226,184300,503449021,1830,1830,1830,1830,0
|
|
20241226,184200,503449021,1830,1830,1830,1830,0
|
|
20241226,184100,503449021,1830,1830,1830,1830,12948
|
|
20241226,184000,503449021,1830,1830,1830,1830,0
|
|
20241226,183900,503449021,1830,1830,1830,1830,0
|
|
20241226,183800,503449021,1830,1830,1830,1830,0
|
|
20241226,183700,503449021,1830,1830,1830,1830,0
|
|
20241226,183600,503449021,1830,1830,1830,1830,0
|
|
20241226,183500,503449021,1830,1830,1830,1830,0
|
|
20241226,183400,503449021,1830,1830,1830,1830,0
|
|
20241226,183300,503449021,1830,1830,1830,1830,0
|
|
20241226,183200,503449021,1830,1830,1830,1830,0
|
|
20241226,183100,503449021,1830,1830,1830,1830,0
|
|
20241226,183000,503449021,1830,1830,1830,1830,0
|
|
20241226,182900,503449021,1830,1830,1830,1830,0
|
|
20241226,182800,503449021,1830,1830,1830,1830,0
|
|
20241226,182700,503449021,1830,1830,1830,1830,0
|
|
20241226,182600,503449021,1830,1830,1830,1830,0
|
|
20241226,182500,503449021,1830,1830,1830,1830,0
|
|
20241226,182400,503449021,1830,1830,1830,1830,0
|
|
20241226,182300,503449021,1830,1830,1830,1830,0
|
|
20241226,182200,503449021,1830,1830,1830,1830,0
|
|
20241226,182100,503449021,1830,1830,1830,1830,0
|
|
20241226,182000,503449021,1830,1830,1830,1830,0
|
|
20241226,181900,503449021,1830,1830,1830,1830,0
|
|
20241226,181800,503449021,1830,1830,1830,1830,0
|
|
20241226,181700,503449021,1830,1830,1830,1830,0
|
|
20241226,181600,503449021,1830,1830,1830,1830,0
|
|
20241226,181500,503449021,1830,1830,1830,1830,0
|
|
20241226,181400,503449021,1830,1830,1830,1830,0
|
|
20241226,181300,503449021,1830,1830,1830,1830,0
|
|
20241226,181200,503449021,1830,1830,1830,1830,0
|
|
20241226,181100,503449021,1830,1830,1830,1830,12948
|
|
20241226,181000,503449021,1830,1830,1830,1830,0
|
|
20241226,180900,503449021,1830,1830,1830,1830,0
|
|
20241226,180800,503449021,1830,1830,1830,1830,0
|
|
20241226,180700,503449021,1830,1830,1830,1830,0
|
|
20241226,180600,503449021,1830,1830,1830,1830,0
|
|
20241226,180500,503449021,1830,1830,1830,1830,0
|
|
20241226,180400,503449021,1830,1830,1830,1830,0
|
|
20241226,180300,503449021,1830,1830,1830,1830,0
|
|
20241226,180200,503449021,1830,1830,1830,1830,0
|
|
20241226,180100,503449021,1830,1830,1830,1830,0
|
|
20241226,180000,503449021,1830,1830,1830,1830,0
|
|
20241226,175900,503449021,1830,1830,1830,1830,0
|
|
20241226,175800,503449021,1830,1830,1830,1830,0
|
|
20241226,175700,503449021,1830,1830,1830,1830,0
|
|
20241226,175600,503449021,1830,1830,1830,1830,0
|
|
20241226,175500,503449021,1830,1830,1830,1830,0
|
|
20241226,175400,503449021,1830,1830,1830,1830,0
|
|
20241226,175300,503449021,1830,1830,1830,1830,0
|
|
20241226,175200,503449021,1830,1830,1830,1830,0
|
|
20241226,175100,503449021,1830,1830,1830,1830,0
|
|
20241226,175000,503449021,1830,1830,1830,1830,0
|
|
20241226,174900,503449021,1830,1830,1830,1830,0
|
|
20241226,174800,503449021,1830,1830,1830,1830,0
|
|
20241226,174700,503449021,1830,1830,1830,1830,0
|
|
20241226,174600,503449021,1830,1830,1830,1830,0
|
|
20241226,174500,503449021,1830,1830,1830,1830,0
|
|
20241226,174400,503449021,1830,1830,1830,1830,0
|
|
20241226,174300,503449021,1830,1830,1830,1830,0
|
|
20241226,174200,503449021,1830,1830,1830,1830,0
|
|
20241226,174100,503449021,1830,1830,1830,1830,12948
|
|
20241226,174000,503449021,1830,1830,1830,1830,0
|
|
20241226,173900,503449021,1830,1830,1830,1830,0
|
|
20241226,173800,503449021,1830,1830,1830,1830,0
|
|
20241226,173700,503449021,1830,1830,1830,1830,0
|
|
20241226,173600,503449021,1830,1830,1830,1830,0
|
|
20241226,173500,503449021,1830,1830,1830,1830,0
|
|
20241226,173400,503449021,1830,1830,1830,1830,0
|
|
20241226,173300,503449021,1830,1830,1830,1830,0
|
|
20241226,173200,503449021,1830,1830,1830,1830,0
|
|
20241226,173100,503449021,1830,1830,1830,1830,0
|
|
20241226,173000,503449021,1830,1830,1830,1830,0
|
|
20241226,172900,503449021,1830,1830,1830,1830,0
|
|
20241226,172800,503449021,1830,1830,1830,1830,0
|
|
20241226,172700,503449021,1830,1830,1830,1830,0
|
|
20241226,172600,503449021,1830,1830,1830,1830,0
|
|
20241226,172500,503449021,1830,1830,1830,1830,0
|
|
20241226,172400,503449021,1830,1830,1830,1830,0
|
|
20241226,172300,503449021,1830,1830,1830,1830,0
|
|
20241226,172200,503449021,1830,1830,1830,1830,0
|
|
20241226,172100,503449021,1830,1830,1830,1830,0
|
|
20241226,172000,503449021,1830,1830,1830,1830,0
|
|
20241226,171900,503449021,1830,1830,1830,1830,0
|
|
20241226,171800,503449021,1830,1830,1830,1830,0
|
|
20241226,171700,503449021,1830,1830,1830,1830,0
|
|
20241226,171600,503449021,1830,1830,1830,1830,0
|
|
20241226,171500,503449021,1830,1830,1830,1830,0
|
|
20241226,171400,503449021,1830,1830,1830,1830,0
|
|
20241226,171300,503449021,1830,1830,1830,1830,0
|
|
20241226,171200,503449021,1830,1830,1830,1830,0
|
|
20241226,171100,503449021,1830,1830,1830,1830,12948
|
|
20241226,171000,503449021,1830,1830,1830,1830,0
|
|
20241226,170900,503449021,1830,1830,1830,1830,0
|
|
20241226,170800,503449021,1830,1830,1830,1830,0
|
|
20241226,170700,503449021,1830,1830,1830,1830,0
|
|
20241226,170600,503449021,1830,1830,1830,1830,0
|
|
20241226,170500,503449021,1830,1830,1830,1830,0
|
|
20241226,170400,503449021,1830,1830,1830,1830,0
|
|
20241226,170300,503449021,1830,1830,1830,1830,0
|
|
20241226,170200,503449021,1830,1830,1830,1830,0
|
|
20241226,170100,503449021,1830,1830,1830,1830,0
|
|
20241226,170000,503449021,1830,1830,1830,1830,0
|
|
20241226,165900,503449021,1830,1830,1830,1830,0
|
|
20241226,165800,503449021,1830,1830,1830,1830,0
|
|
20241226,165700,503449021,1830,1830,1830,1830,0
|
|
20241226,165600,503449021,1830,1830,1830,1830,0
|
|
20241226,165500,503449021,1830,1830,1830,1830,0
|
|
20241226,165400,503449021,1830,1830,1830,1830,0
|
|
20241226,165300,503449021,1830,1830,1830,1830,0
|
|
20241226,165200,503449021,1830,1830,1830,1830,0
|
|
20241226,165100,503449021,1830,1830,1830,1830,0
|
|
20241226,165000,503449021,1830,1830,1830,1830,0
|
|
20241226,164900,503449021,1830,1830,1830,1830,0
|
|
20241226,164800,503449021,1830,1830,1830,1830,0
|
|
20241226,164700,503449021,1830,1830,1830,1830,0
|
|
20241226,164600,503449021,1830,1830,1830,1830,0
|
|
20241226,164500,503449021,1830,1830,1830,1830,0
|
|
20241226,164400,503449021,1830,1830,1830,1830,0
|
|
20241226,164300,503449021,1830,1830,1830,1830,0
|
|
20241226,164200,503449021,1830,1830,1830,1830,0
|
|
20241226,164100,503449021,1830,1830,1830,1830,12948
|
|
20241226,164000,503449021,1830,1830,1830,1830,0
|
|
20241226,163900,503449021,1830,1830,1830,1830,0
|
|
20241226,163800,503449021,1830,1830,1830,1830,0
|
|
20241226,163700,503449021,1830,1830,1830,1830,0
|
|
20241226,163600,503449021,1830,1830,1830,1830,0
|
|
20241226,163500,503449021,1830,1830,1830,1830,0
|
|
20241226,163400,503449021,1830,1830,1830,1830,0
|
|
20241226,163300,503449021,1830,1830,1830,1830,0
|
|
20241226,163200,503449021,1830,1830,1830,1830,0
|
|
20241226,163100,503449021,1830,1830,1830,1830,0
|
|
20241226,163000,503449021,1830,1830,1830,1830,0
|
|
20241226,162900,503449021,1830,1830,1830,1830,0
|
|
20241226,162800,503449021,1830,1830,1830,1830,0
|
|
20241226,162700,503449021,1830,1830,1830,1830,0
|
|
20241226,162600,503449021,1830,1830,1830,1830,0
|
|
20241226,162500,503449021,1830,1830,1830,1830,0
|
|
20241226,162400,503449021,1830,1830,1830,1830,0
|
|
20241226,162300,503449021,1830,1830,1830,1830,0
|
|
20241226,162200,503449021,1830,1830,1830,1830,0
|
|
20241226,162100,503449021,1830,1830,1830,1830,0
|
|
20241226,162000,503449021,1830,1830,1830,1830,0
|
|
20241226,161900,503449021,1830,1830,1830,1830,0
|
|
20241226,161800,503449021,1830,1830,1830,1830,0
|
|
20241226,161700,503449021,1830,1830,1830,1830,0
|
|
20241226,161600,503449021,1830,1830,1830,1830,0
|
|
20241226,161500,503449021,1830,1830,1830,1830,0
|
|
20241226,161400,503449021,1830,1830,1830,1830,0
|
|
20241226,161300,503449021,1830,1830,1830,1830,0
|
|
20241226,161200,503449021,1830,1830,1830,1830,0
|
|
20241226,161100,503449021,1830,1830,1830,1830,12948
|
|
20241226,161000,503449021,1830,1830,1830,1830,0
|
|
20241226,160900,503449021,1830,1830,1830,1830,0
|
|
20241226,160800,503449021,1830,1830,1830,1830,0
|
|
20241226,160700,503449021,1830,1830,1830,1830,0
|
|
20241226,160600,503449021,1830,1830,1830,1830,0
|
|
20241226,160500,503449021,1830,1830,1830,1830,0
|
|
20241226,160400,503449021,1830,1830,1830,1830,0
|
|
20241226,160300,503449021,1830,1830,1830,1830,0
|
|
20241226,160200,503449021,1830,1830,1830,1830,0
|
|
20241226,160100,503449021,1830,1830,1830,1830,0
|
|
20241226,160000,503449021,1830,1830,1830,1830,0
|
|
20241226,155900,503449021,1830,1830,1830,1830,0
|
|
20241226,155800,503449021,1830,1830,1830,1830,0
|
|
20241226,155700,503449021,1830,1830,1830,1830,0
|
|
20241226,155600,503449021,1830,1830,1830,1830,0
|
|
20241226,155500,503449021,1830,1830,1830,1830,0
|
|
20241226,155400,503449021,1830,1830,1830,1830,0
|
|
20241226,155300,503449021,1830,1830,1830,1830,0
|
|
20241226,155200,503449021,1830,1830,1830,1830,0
|
|
20241226,155100,503449021,1830,1830,1830,1830,0
|
|
20241226,155000,503449021,1830,1830,1830,1830,0
|
|
20241226,154900,503449021,1830,1830,1830,1830,0
|
|
20241226,154800,503449021,1830,1830,1830,1830,0
|
|
20241226,154700,503449021,1830,1830,1830,1830,0
|
|
20241226,154600,503449021,1830,1830,1830,1830,0
|
|
20241226,154500,503449021,1830,1830,1830,1830,0
|
|
20241226,154400,503449021,1830,1830,1830,1830,0
|
|
20241226,154300,503449021,1830,1830,1830,1830,0
|
|
20241226,154200,503449021,1830,1830,1830,1830,0
|
|
20241226,154100,503449021,1830,1830,1830,1830,12948
|
|
20241226,154000,503449021,1830,1830,1830,1830,0
|
|
20241226,153900,503449021,1830,1830,1830,1830,0
|
|
20241226,153800,503449021,1830,1830,1830,1830,0
|
|
20241226,153700,503449021,1830,1830,1830,1830,0
|
|
20241226,153600,503449021,1830,1830,1830,1830,0
|
|
20241226,153500,503449021,1830,1830,1830,1830,0
|
|
20241226,153400,503449021,1830,1830,1830,1830,0
|
|
20241226,153300,503449021,1830,1830,1830,1830,0
|
|
20241226,153200,503449021,1830,1830,1830,1830,0
|
|
20241226,153100,503449021,1830,1830,1830,1830,0
|
|
20241226,153000,503449021,1830,1830,1830,1830,12948
|
|
20241226,152900,479754181,1834,1834,1834,1834,0
|
|
20241226,152800,479754181,1834,1834,1834,1834,0
|
|
20241226,152700,479754181,1834,1834,1834,1834,0
|
|
20241226,152600,479754181,1834,1834,1834,1834,0
|
|
20241226,152500,479754181,1834,1834,1834,1834,0
|
|
20241226,152400,479754181,1834,1834,1834,1834,0
|
|
20241226,152300,479754181,1834,1834,1834,1834,0
|
|
20241226,152200,479754181,1834,1834,1834,1834,0
|
|
20241226,152100,479754181,1834,1834,1834,1834,0
|
|
20241226,152000,479754181,1834,1834,1834,1834,0
|
|
20241226,151900,479754181,1834,1832,1834,1831,2732
|
|
20241226,151800,474750544,1832,1833,1833,1832,1039
|
|
20241226,151700,472846871,1834,1835,1835,1834,314
|
|
20241226,151600,472270990,1836,1836,1836,1836,1
|
|
20241226,151500,472269154,1835,1836,1836,1835,111
|
|
20241226,151400,472065459,1838,1838,1838,1838,1
|
|
20241226,151300,472063621,1835,1836,1836,1835,81
|
|
20241226,151200,471914941,1838,1837,1838,1837,318
|
|
20241226,151100,471330627,1837,1835,1837,1835,311
|
|
20241226,151000,470759562,1835,1836,1836,1835,190
|
|
20241226,150900,470410872,1836,1835,1836,1834,974
|
|
20241226,150800,468623474,1836,1836,1836,1836,263
|
|
20241226,150700,468140606,1836,1837,1837,1836,1845
|
|
20241226,150600,464752487,1838,1838,1838,1838,2
|
|
20241226,150500,464748811,1839,1839,1839,1839,0
|
|
20241226,150400,464748811,1839,1839,1839,1839,0
|
|
20241226,150300,464748811,1839,1838,1839,1838,26
|
|
20241226,150200,464701012,1838,1835,1838,1835,2
|
|
20241226,150100,464697339,1839,1839,1839,1839,0
|
|
20241226,150000,464697339,1839,1832,1839,1832,12141
|
|
20241226,145900,442445238,1834,1836,1836,1834,2776
|
|
20241226,145800,437349992,1837,1839,1839,1837,2123
|
|
20241226,145700,433449491,1839,1839,1839,1839,113
|
|
20241226,145600,433241684,1839,1840,1840,1839,88
|
|
20241226,145500,433079851,1840,1840,1840,1839,164
|
|
20241226,145400,432778141,1839,1839,1839,1839,908
|
|
20241226,145300,431108329,1840,1842,1842,1840,2026
|
|
20241226,145200,427379563,1842,1844,1844,1842,102
|
|
20241226,145100,427191675,1844,1844,1844,1842,3
|
|
20241226,145000,427186145,1844,1844,1844,1844,100
|
|
20241226,144900,427001745,1844,1844,1844,1844,10
|
|
20241226,144800,426983305,1844,1844,1844,1840,2519
|
|
20241226,144700,422338273,1844,1844,1844,1844,700
|
|
20241226,144600,421047473,1843,1844,1844,1839,161
|
|
20241226,144500,420751289,1845,1845,1845,1845,4255
|
|
20241226,144400,412900814,1845,1845,1845,1845,0
|
|
20241226,144300,412900814,1845,1845,1845,1845,0
|
|
20241226,144200,412900814,1845,1845,1845,1845,1
|
|
20241226,144100,412898969,1839,1846,1846,1839,356
|
|
20241226,144000,412242199,1846,1846,1846,1846,98
|
|
20241226,143900,412061291,1846,1846,1846,1846,17
|
|
20241226,143800,412029909,1846,1846,1846,1846,0
|
|
20241226,143700,412029909,1846,1846,1846,1846,1
|
|
20241226,143600,412028063,1838,1838,1838,1838,0
|
|
20241226,143500,412028063,1838,1846,1846,1838,201
|
|
20241226,143400,411657025,1846,1846,1846,1846,158
|
|
20241226,143300,411365357,1846,1846,1846,1846,0
|
|
20241226,143200,411365357,1846,1846,1846,1846,163
|
|
20241226,143100,411064459,1847,1844,1847,1844,745
|
|
20241226,143000,409690493,1844,1844,1844,1844,275
|
|
20241226,142900,409183393,1845,1845,1845,1845,0
|
|
20241226,142800,409183393,1845,1845,1845,1845,299
|
|
20241226,142700,408631738,1846,1846,1846,1846,0
|
|
20241226,142600,408631738,1846,1840,1846,1838,2001
|
|
20241226,142500,404952601,1839,1839,1839,1839,0
|
|
20241226,142400,404952601,1839,1842,1842,1839,2149
|
|
20241226,142300,400998969,1847,1847,1847,1847,1
|
|
20241226,142200,400997122,1844,1844,1844,1844,0
|
|
20241226,142100,400997122,1844,1844,1844,1844,0
|
|
20241226,142000,400997122,1844,1844,1844,1844,50
|
|
20241226,141900,400904922,1848,1848,1848,1848,0
|
|
20241226,141800,400904922,1848,1848,1848,1848,0
|
|
20241226,141700,400904922,1848,1848,1848,1848,0
|
|
20241226,141600,400904922,1848,1848,1848,1848,0
|
|
20241226,141500,400904922,1848,1848,1848,1848,1
|
|
20241226,141400,400903074,1845,1845,1845,1845,10
|
|
20241226,141300,400884624,1845,1845,1845,1845,5
|
|
20241226,141200,400875399,1843,1843,1843,1843,0
|
|
20241226,141100,400875399,1843,1850,1850,1843,392
|
|
20241226,141000,400151214,1850,1850,1850,1850,0
|
|
20241226,140900,400151214,1850,1850,1850,1850,1
|
|
20241226,140800,400149364,1851,1851,1851,1851,0
|
|
20241226,140700,400149364,1851,1851,1851,1851,4
|
|
20241226,140600,400141960,1841,1841,1841,1841,100
|
|
20241226,140500,399957860,1841,1841,1841,1841,110
|
|
20241226,140400,399755350,1840,1840,1840,1840,100
|
|
20241226,140300,399571350,1841,1841,1841,1841,200
|
|
20241226,140200,399203150,1837,1837,1837,1837,314
|
|
20241226,140100,398626332,1837,1837,1837,1837,0
|
|
20241226,140000,398626332,1837,1841,1841,1837,1037
|
|
20241226,135900,396720961,1841,1841,1841,1841,0
|
|
20241226,135800,396720961,1841,1844,1844,1841,2844
|
|
20241226,135700,391484893,1845,1859,1859,1845,804
|
|
20241226,135600,390001499,1850,1850,1850,1850,0
|
|
20241226,135500,390001499,1850,1850,1850,1850,0
|
|
20241226,135400,390001499,1850,1850,1850,1850,2
|
|
20241226,135300,389997799,1850,1850,1850,1850,0
|
|
20241226,135200,389997799,1850,1850,1850,1850,0
|
|
20241226,135100,389997799,1850,1850,1850,1850,116
|
|
20241226,135000,389783199,1860,1851,1860,1851,366
|
|
20241226,134900,389105689,1851,1849,1851,1849,423
|
|
20241226,134800,388323512,1849,1844,1849,1844,29
|
|
20241226,134700,388270031,1844,1844,1844,1844,0
|
|
20241226,134600,388270031,1844,1844,1844,1844,1
|
|
20241226,134500,388268187,1836,1840,1840,1836,76
|
|
20241226,134400,388128535,1844,1844,1844,1844,1
|
|
20241226,134300,388126691,1844,1844,1844,1844,220
|
|
20241226,134200,387721011,1835,1847,1847,1835,1332
|
|
20241226,134100,385267121,1847,1851,1851,1847,24678
|
|
20241226,134000,339634312,1861,1851,1861,1851,1386
|
|
20241226,133900,337068816,1861,1861,1861,1861,0
|
|
20241226,133800,337068816,1861,1861,1861,1861,0
|
|
20241226,133700,337068816,1861,1852,1861,1851,2729
|
|
20241226,133600,332015654,1852,1853,1853,1852,10031
|
|
20241226,133500,313438131,1860,1860,1860,1860,0
|
|
20241226,133400,313438131,1860,1860,1860,1860,0
|
|
20241226,133300,313438131,1860,1860,1860,1860,100
|
|
20241226,133200,313252131,1861,1861,1861,1861,0
|
|
20241226,133100,313252131,1861,1861,1861,1861,0
|
|
20241226,133000,313252131,1861,1861,1861,1861,1
|
|
20241226,132900,313250270,1852,1852,1852,1852,0
|
|
20241226,132800,313250270,1852,1852,1852,1852,788
|
|
20241226,132700,311790894,1862,1862,1862,1862,0
|
|
20241226,132600,311790894,1862,1853,1862,1853,3001
|
|
20241226,132500,306230032,1853,1853,1853,1853,1010
|
|
20241226,132400,304358502,1853,1853,1853,1853,0
|
|
20241226,132300,304358502,1853,1853,1853,1853,13
|
|
20241226,132200,304334413,1853,1854,1854,1853,642
|
|
20241226,132100,303144782,1853,1855,1855,1853,2431
|
|
20241226,132000,298637482,1862,1862,1862,1862,0
|
|
20241226,131900,298637482,1862,1862,1862,1862,0
|
|
20241226,131800,298637482,1862,1862,1862,1862,0
|
|
20241226,131700,298637482,1862,1862,1862,1862,0
|
|
20241226,131600,298637482,1862,1862,1862,1862,1
|
|
20241226,131500,298635620,1854,1854,1854,1854,0
|
|
20241226,131400,298635620,1854,1854,1854,1854,0
|
|
20241226,131300,298635620,1854,1856,1856,1854,3654
|
|
20241226,131200,291857704,1862,1862,1862,1862,0
|
|
20241226,131100,291857704,1862,1862,1862,1862,0
|
|
20241226,131000,291857704,1862,1862,1862,1862,0
|
|
20241226,130900,291857704,1862,1862,1862,1862,0
|
|
20241226,130800,291857704,1862,1862,1862,1862,0
|
|
20241226,130700,291857704,1862,1862,1862,1862,0
|
|
20241226,130600,291857704,1862,1862,1862,1862,4
|
|
20241226,130500,291850256,1863,1863,1863,1863,0
|
|
20241226,130400,291850256,1863,1863,1863,1863,0
|
|
20241226,130300,291850256,1863,1863,1863,1863,0
|
|
20241226,130200,291850256,1863,1863,1863,1863,1
|
|
20241226,130100,291848393,1856,1856,1856,1856,0
|
|
20241226,130000,291848393,1856,1856,1856,1856,1
|
|
20241226,125900,291846537,1863,1863,1863,1863,1
|
|
20241226,125800,291844674,1863,1863,1863,1863,0
|
|
20241226,125700,291844674,1863,1863,1863,1863,1
|
|
20241226,125600,291842811,1855,1863,1863,1855,8820
|
|
20241226,125500,275479866,1857,1857,1857,1857,0
|
|
20241226,125400,275479866,1857,1857,1857,1857,0
|
|
20241226,125300,275479866,1857,1857,1857,1857,0
|
|
20241226,125200,275479866,1857,1857,1857,1857,1
|
|
20241226,125100,275478009,1856,1856,1856,1856,10
|
|
20241226,125000,275459449,1863,1863,1863,1863,0
|
|
20241226,124900,275459449,1863,1863,1863,1863,100
|
|
20241226,124800,275273149,1863,1863,1863,1863,0
|
|
20241226,124700,275273149,1863,1863,1863,1863,0
|
|
20241226,124600,275273149,1863,1863,1863,1863,0
|
|
20241226,124500,275273149,1863,1863,1863,1863,0
|
|
20241226,124400,275273149,1863,1863,1863,1863,0
|
|
20241226,124300,275273149,1863,1863,1863,1863,0
|
|
20241226,124200,275273149,1863,1863,1863,1863,0
|
|
20241226,124100,275273149,1863,1863,1863,1863,0
|
|
20241226,124000,275273149,1863,1864,1864,1863,119
|
|
20241226,123900,275051451,1855,1857,1857,1855,113
|
|
20241226,123800,274841727,1857,1857,1857,1857,931
|
|
20241226,123700,273112860,1864,1864,1864,1864,429
|
|
20241226,123600,272313204,1864,1864,1864,1864,0
|
|
20241226,123500,272313204,1864,1864,1864,1864,0
|
|
20241226,123400,272313204,1864,1864,1864,1864,0
|
|
20241226,123300,272313204,1864,1864,1864,1864,0
|
|
20241226,123200,272313204,1864,1864,1864,1864,0
|
|
20241226,123100,272313204,1864,1864,1864,1864,0
|
|
20241226,123000,272313204,1864,1864,1864,1864,31
|
|
20241226,122900,272255420,1864,1864,1864,1864,172
|
|
20241226,122800,271934812,1864,1860,1864,1860,2009
|
|
20241226,122700,268195280,1860,1860,1860,1860,0
|
|
20241226,122600,268195280,1860,1859,1860,1859,3
|
|
20241226,122500,268189702,1859,1859,1859,1859,0
|
|
20241226,122400,268189702,1859,1855,1859,1855,10
|
|
20241226,122300,268171148,1855,1855,1855,1855,75
|
|
20241226,122200,268032023,1854,1854,1854,1854,0
|
|
20241226,122100,268032023,1854,1854,1854,1854,0
|
|
20241226,122000,268032023,1854,1857,1857,1854,400
|
|
20241226,121900,267290103,1854,1854,1854,1854,0
|
|
20241226,121800,267290103,1854,1854,1854,1854,1
|
|
20241226,121700,267288249,1859,1859,1859,1859,0
|
|
20241226,121600,267288249,1859,1859,1859,1859,0
|
|
20241226,121500,267288249,1859,1859,1859,1859,1
|
|
20241226,121400,267286390,1855,1855,1855,1855,5
|
|
20241226,121300,267277115,1859,1859,1859,1859,1
|
|
20241226,121200,267275256,1860,1860,1860,1860,0
|
|
20241226,121100,267275256,1860,1860,1860,1860,0
|
|
20241226,121000,267275256,1860,1860,1860,1860,0
|
|
20241226,120900,267275256,1860,1860,1860,1860,0
|
|
20241226,120800,267275256,1860,1860,1860,1860,0
|
|
20241226,120700,267275256,1860,1860,1860,1860,0
|
|
20241226,120600,267275256,1860,1860,1860,1860,0
|
|
20241226,120500,267275256,1860,1860,1860,1860,0
|
|
20241226,120400,267275256,1860,1860,1860,1860,1
|
|
20241226,120300,267273396,1860,1860,1860,1860,0
|
|
20241226,120200,267273396,1860,1860,1860,1860,1
|
|
20241226,120100,267271536,1853,1853,1853,1853,237
|
|
20241226,120000,266832375,1860,1860,1860,1860,0
|
|
20241226,115900,266832375,1860,1855,1860,1853,351
|
|
20241226,115800,266181782,1855,1855,1855,1855,0
|
|
20241226,115700,266181782,1855,1855,1855,1855,0
|
|
20241226,115600,266181782,1855,1860,1860,1854,1523
|
|
20241226,115500,263356354,1855,1855,1855,1855,0
|
|
20241226,115400,263356354,1855,1855,1855,1855,0
|
|
20241226,115300,263356354,1855,1855,1855,1855,0
|
|
20241226,115200,263356354,1855,1855,1855,1855,15
|
|
20241226,115100,263328529,1863,1863,1863,1863,0
|
|
20241226,115000,263328529,1863,1863,1863,1863,0
|
|
20241226,114900,263328529,1863,1863,1863,1863,96
|
|
20241226,114800,263149681,1863,1863,1863,1863,0
|
|
20241226,114700,263149681,1863,1863,1863,1863,0
|
|
20241226,114600,263149681,1863,1863,1863,1863,50
|
|
20241226,114500,263056531,1863,1863,1863,1863,0
|
|
20241226,114400,263056531,1863,1863,1863,1863,0
|
|
20241226,114300,263056531,1863,1863,1863,1863,11
|
|
20241226,114200,263036038,1863,1863,1863,1863,0
|
|
20241226,114100,263036038,1863,1863,1863,1863,1
|
|
20241226,114000,263034175,1863,1863,1863,1863,0
|
|
20241226,113900,263034175,1863,1863,1863,1863,0
|
|
20241226,113800,263034175,1863,1863,1863,1863,1
|
|
20241226,113700,263032312,1853,1853,1853,1853,0
|
|
20241226,113600,263032312,1853,1853,1853,1853,0
|
|
20241226,113500,263032312,1853,1853,1853,1853,0
|
|
20241226,113400,263032312,1853,1853,1853,1853,3
|
|
20241226,113300,263026753,1863,1863,1863,1863,0
|
|
20241226,113200,263026753,1863,1863,1863,1863,1
|
|
20241226,113100,263024890,1852,1856,1856,1852,10000
|
|
20241226,113000,244493860,1863,1863,1863,1863,28
|
|
20241226,112900,244441696,1863,1862,1863,1862,3
|
|
20241226,112800,244436109,1864,1864,1864,1864,0
|
|
20241226,112700,244436109,1864,1864,1864,1864,0
|
|
20241226,112600,244436109,1864,1864,1864,1864,0
|
|
20241226,112500,244436109,1864,1861,1864,1861,398
|
|
20241226,112400,243695283,1861,1858,1861,1858,346
|
|
20241226,112300,243051945,1858,1858,1858,1857,2054
|
|
20241226,112200,239235633,1852,1852,1852,1852,5000
|
|
20241226,112100,229975633,1852,1857,1857,1852,14375
|
|
20241226,112000,203304529,1856,1858,1858,1856,1128
|
|
20241226,111900,201209517,1858,1858,1858,1858,0
|
|
20241226,111800,201209517,1858,1858,1858,1858,1
|
|
20241226,111700,201207659,1858,1858,1858,1858,100
|
|
20241226,111600,201021859,1858,1859,1859,1858,752
|
|
20241226,111500,199624641,1858,1858,1858,1858,50
|
|
20241226,111400,199531741,1859,1859,1859,1859,226
|
|
20241226,111300,199111607,1857,1857,1857,1857,0
|
|
20241226,111200,199111607,1857,1859,1859,1857,601
|
|
20241226,111100,197995048,1859,1859,1859,1859,349
|
|
20241226,111000,197346257,1860,1860,1860,1860,0
|
|
20241226,110900,197346257,1860,1860,1860,1860,0
|
|
20241226,110800,197346257,1860,1861,1861,1860,394
|
|
20241226,110700,196613314,1861,1861,1861,1861,0
|
|
20241226,110600,196613314,1861,1861,1861,1861,0
|
|
20241226,110500,196613314,1861,1861,1861,1861,689
|
|
20241226,110400,195331085,1861,1861,1861,1861,0
|
|
20241226,110300,195331085,1861,1868,1868,1860,4542
|
|
20241226,110200,186878254,1868,1868,1868,1868,0
|
|
20241226,110100,186878254,1868,1868,1868,1868,0
|
|
20241226,110000,186878254,1868,1867,1868,1867,570
|
|
20241226,105900,185813993,1866,1866,1866,1861,199
|
|
20241226,105800,185443044,1867,1867,1867,1867,0
|
|
20241226,105700,185443044,1867,1867,1867,1867,0
|
|
20241226,105600,185443044,1867,1867,1867,1867,178
|
|
20241226,105500,185110718,1867,1860,1867,1860,226
|
|
20241226,105400,184690351,1867,1867,1867,1867,0
|
|
20241226,105300,184690351,1867,1867,1867,1867,0
|
|
20241226,105200,184690351,1867,1860,1867,1859,5750
|
|
20241226,105100,173995345,1868,1868,1868,1868,0
|
|
20241226,105000,173995345,1868,1868,1868,1868,4
|
|
20241226,104900,173987873,1868,1868,1868,1868,44
|
|
20241226,104800,173905681,1868,1868,1868,1868,1
|
|
20241226,104700,173903813,1860,1862,1862,1860,3209
|
|
20241226,104600,167930199,1870,1870,1870,1870,30
|
|
20241226,104500,167874099,1873,1873,1873,1873,0
|
|
20241226,104400,167874099,1873,1873,1873,1873,0
|
|
20241226,104300,167874099,1873,1873,1873,1873,0
|
|
20241226,104200,167874099,1873,1862,1873,1860,10001
|
|
20241226,104100,149270434,1860,1868,1868,1860,14000
|
|
20241226,104000,123216721,1868,1878,1878,1868,320
|
|
20241226,103900,122617821,1878,1868,1878,1868,710
|
|
20241226,103800,121291396,1878,1878,1878,1878,0
|
|
20241226,103700,121291396,1878,1878,1878,1878,254
|
|
20241226,103600,120814384,1878,1878,1878,1878,0
|
|
20241226,103500,120814384,1878,1878,1878,1878,0
|
|
20241226,103400,120814384,1878,1878,1878,1878,102
|
|
20241226,103300,120622828,1878,1878,1878,1878,0
|
|
20241226,103200,120622828,1878,1878,1878,1878,0
|
|
20241226,103100,120622828,1878,1878,1878,1878,0
|
|
20241226,103000,120622828,1878,1878,1878,1878,0
|
|
20241226,102900,120622828,1878,1878,1878,1878,0
|
|
20241226,102800,120622828,1878,1878,1878,1878,10
|
|
20241226,102700,120604048,1878,1878,1878,1878,0
|
|
20241226,102600,120604048,1878,1868,1878,1867,2755
|
|
20241226,102500,115460306,1867,1867,1867,1867,0
|
|
20241226,102400,115460306,1867,1871,1871,1867,5335
|
|
20241226,102300,105493820,1878,1878,1878,1878,40
|
|
20241226,102200,105418700,1871,1871,1871,1871,641
|
|
20241226,102100,104219389,1871,1871,1871,1871,698
|
|
20241226,102000,102913431,1872,1873,1873,1872,4461
|
|
20241226,101900,94559542,1878,1878,1878,1878,0
|
|
20241226,101800,94559542,1878,1878,1878,1878,1
|
|
20241226,101700,94557664,1879,1879,1879,1879,0
|
|
20241226,101600,94557664,1879,1879,1879,1879,0
|
|
20241226,101500,94557664,1879,1879,1879,1879,106
|
|
20241226,101400,94358490,1879,1879,1879,1879,0
|
|
20241226,101300,94358490,1879,1879,1879,1879,3
|
|
20241226,101200,94352853,1872,1872,1872,1872,100
|
|
20241226,101100,94165653,1873,1875,1875,1873,773
|
|
20241226,101000,92717742,1879,1879,1879,1879,10
|
|
20241226,100900,92698952,1879,1879,1879,1879,1
|
|
20241226,100800,92697073,1879,1879,1879,1879,12
|
|
20241226,100700,92674525,1879,1885,1885,1874,5185
|
|
20241226,100600,82946127,1878,1878,1878,1878,0
|
|
20241226,100500,82946127,1878,1878,1878,1878,77
|
|
20241226,100400,82801521,1886,1885,1886,1885,3101
|
|
20241226,100300,76956135,1885,1885,1885,1885,0
|
|
20241226,100200,76956135,1885,1885,1885,1885,0
|
|
20241226,100100,76956135,1885,1885,1885,1885,11
|
|
20241226,100000,76935400,1885,1885,1885,1885,100
|
|
20241226,095900,76746900,1886,1886,1886,1886,0
|
|
20241226,095800,76746900,1886,1886,1886,1886,250
|
|
20241226,095700,76275400,1886,1886,1886,1886,0
|
|
20241226,095600,76275400,1886,1886,1886,1886,10
|
|
20241226,095500,76256540,1886,1886,1886,1886,0
|
|
20241226,095400,76256540,1886,1886,1886,1886,20
|
|
20241226,095300,76218820,1886,1886,1886,1886,0
|
|
20241226,095200,76218820,1886,1886,1886,1886,116
|
|
20241226,095100,76000044,1886,1886,1886,1886,0
|
|
20241226,095000,76000044,1886,1886,1886,1886,0
|
|
20241226,094900,76000044,1886,1886,1886,1886,13
|
|
20241226,094800,75975526,1885,1885,1885,1885,0
|
|
20241226,094700,75975526,1885,1885,1885,1885,112
|
|
20241226,094600,75764406,1885,1885,1885,1885,1
|
|
20241226,094500,75762521,1885,1885,1885,1885,76
|
|
20241226,094400,75619261,1885,1885,1885,1885,4
|
|
20241226,094300,75611721,1885,1885,1885,1885,100
|
|
20241226,094200,75423221,1885,1885,1885,1885,115
|
|
20241226,094100,75206446,1885,1885,1885,1885,0
|
|
20241226,094000,75206446,1885,1885,1885,1885,48
|
|
20241226,093900,75115966,1885,1885,1885,1885,50
|
|
20241226,093800,75021716,1886,1886,1886,1886,54
|
|
20241226,093700,74919872,1886,1886,1886,1886,0
|
|
20241226,093600,74919872,1886,1885,1886,1885,16
|
|
20241226,093500,74889711,1876,1876,1876,1876,0
|
|
20241226,093400,74889711,1876,1885,1885,1875,10266
|
|
20241226,093300,55630950,1876,1877,1877,1876,2172
|
|
20241226,093200,51555041,1877,1877,1877,1877,2620
|
|
20241226,093100,46637301,1877,1877,1877,1877,0
|
|
20241226,093000,46637301,1877,1877,1877,1877,0
|
|
20241226,092900,46637301,1877,1877,1877,1877,0
|
|
20241226,092800,46637301,1877,1877,1877,1877,0
|
|
20241226,092700,46637301,1877,1879,1879,1877,1803
|
|
20241226,092600,43252937,1879,1879,1879,1879,40
|
|
20241226,092500,43177777,1888,1888,1888,1888,3
|
|
20241226,092400,43172113,1879,1882,1882,1879,852
|
|
20241226,092300,41570199,1890,1890,1890,1890,2
|
|
20241226,092200,41566419,1890,1890,1890,1890,1
|
|
20241226,092100,41564529,1882,1896,1896,1882,1144
|
|
20241226,092000,39410826,1885,1896,1896,1885,219
|
|
20241226,091900,38997890,1899,1899,1899,1899,0
|
|
20241226,091800,38997890,1899,1899,1899,1899,0
|
|
20241226,091700,38997890,1899,1899,1899,1899,0
|
|
20241226,091600,38997890,1899,1899,1899,1899,0
|
|
20241226,091500,38997890,1899,1899,1899,1899,26
|
|
20241226,091400,38948516,1899,1887,1899,1885,739
|
|
20241226,091300,37554745,1888,1907,1907,1888,1242
|
|
20241226,091200,35209821,1891,1891,1891,1891,0
|
|
20241226,091100,35209821,1891,1890,1891,1888,1929
|
|
20241226,091000,31562441,1890,1891,1891,1890,500
|
|
20241226,090900,30617132,1909,1909,1909,1909,75
|
|
20241226,090800,30473957,1909,1909,1909,1909,11
|
|
20241226,090700,30452958,1909,1909,1909,1909,90
|
|
20241226,090600,30281148,1909,1909,1909,1909,0
|
|
20241226,090500,30281148,1909,1909,1909,1909,38
|
|
20241226,090400,30208606,1910,1910,1910,1910,0
|
|
20241226,090300,30208606,1910,1909,1910,1909,15102
|
|
20241226,090200,1378887,1910,1897,1910,1897,151
|
|
20241226,090100,1092427,1897,1897,1897,1897,0
|
|
20241226,090000,1092427,1897,1890,1897,1890,578
|