644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,194100,617506694,1821,1821,1821,1821,2326
|
|
20241227,194000,617506694,1821,1821,1821,1821,0
|
|
20241227,193900,617506694,1821,1821,1821,1821,0
|
|
20241227,193800,617506694,1821,1821,1821,1821,0
|
|
20241227,193700,617506694,1821,1821,1821,1821,0
|
|
20241227,193600,617506694,1821,1821,1821,1821,0
|
|
20241227,193500,617506694,1821,1821,1821,1821,0
|
|
20241227,193400,617506694,1821,1821,1821,1821,0
|
|
20241227,193300,617506694,1821,1821,1821,1821,0
|
|
20241227,193200,617506694,1821,1821,1821,1821,0
|
|
20241227,193100,617506694,1821,1821,1821,1821,0
|
|
20241227,193000,617506694,1821,1821,1821,1821,0
|
|
20241227,192900,617506694,1821,1821,1821,1821,0
|
|
20241227,192800,617506694,1821,1821,1821,1821,0
|
|
20241227,192700,617506694,1821,1821,1821,1821,0
|
|
20241227,192600,617506694,1821,1821,1821,1821,0
|
|
20241227,192500,617506694,1821,1821,1821,1821,0
|
|
20241227,192400,617506694,1821,1821,1821,1821,0
|
|
20241227,192300,617506694,1821,1821,1821,1821,0
|
|
20241227,192200,617506694,1821,1821,1821,1821,0
|
|
20241227,192100,617506694,1821,1821,1821,1821,0
|
|
20241227,192000,617506694,1821,1821,1821,1821,0
|
|
20241227,191900,617506694,1821,1821,1821,1821,0
|
|
20241227,191800,617506694,1821,1821,1821,1821,0
|
|
20241227,191700,617506694,1821,1821,1821,1821,0
|
|
20241227,191600,617506694,1821,1821,1821,1821,0
|
|
20241227,191500,617506694,1821,1821,1821,1821,0
|
|
20241227,191400,617506694,1821,1821,1821,1821,0
|
|
20241227,191300,617506694,1821,1821,1821,1821,0
|
|
20241227,191200,617506694,1821,1821,1821,1821,0
|
|
20241227,191100,617506694,1821,1821,1821,1821,2326
|
|
20241227,191000,617506694,1821,1821,1821,1821,0
|
|
20241227,190900,617506694,1821,1821,1821,1821,0
|
|
20241227,190800,617506694,1821,1821,1821,1821,0
|
|
20241227,190700,617506694,1821,1821,1821,1821,0
|
|
20241227,190600,617506694,1821,1821,1821,1821,0
|
|
20241227,190500,617506694,1821,1821,1821,1821,0
|
|
20241227,190400,617506694,1821,1821,1821,1821,0
|
|
20241227,190300,617506694,1821,1821,1821,1821,0
|
|
20241227,190200,617506694,1821,1821,1821,1821,0
|
|
20241227,190100,617506694,1821,1821,1821,1821,0
|
|
20241227,190000,617506694,1821,1821,1821,1821,0
|
|
20241227,185900,617506694,1821,1821,1821,1821,0
|
|
20241227,185800,617506694,1821,1821,1821,1821,0
|
|
20241227,185700,617506694,1821,1821,1821,1821,0
|
|
20241227,185600,617506694,1821,1821,1821,1821,0
|
|
20241227,185500,617506694,1821,1821,1821,1821,0
|
|
20241227,185400,617506694,1821,1821,1821,1821,0
|
|
20241227,185300,617506694,1821,1821,1821,1821,0
|
|
20241227,185200,617506694,1821,1821,1821,1821,0
|
|
20241227,185100,617506694,1821,1821,1821,1821,0
|
|
20241227,185000,617506694,1821,1821,1821,1821,0
|
|
20241227,184900,617506694,1821,1821,1821,1821,0
|
|
20241227,184800,617506694,1821,1821,1821,1821,0
|
|
20241227,184700,617506694,1821,1821,1821,1821,0
|
|
20241227,184600,617506694,1821,1821,1821,1821,0
|
|
20241227,184500,617506694,1821,1821,1821,1821,0
|
|
20241227,184400,617506694,1821,1821,1821,1821,0
|
|
20241227,184300,617506694,1821,1821,1821,1821,0
|
|
20241227,184200,617506694,1821,1821,1821,1821,0
|
|
20241227,184100,617506694,1821,1821,1821,1821,2326
|
|
20241227,184000,617506694,1821,1821,1821,1821,0
|
|
20241227,183900,617506694,1821,1821,1821,1821,0
|
|
20241227,183800,617506694,1821,1821,1821,1821,0
|
|
20241227,183700,617506694,1821,1821,1821,1821,0
|
|
20241227,183600,617506694,1821,1821,1821,1821,0
|
|
20241227,183500,617506694,1821,1821,1821,1821,0
|
|
20241227,183400,617506694,1821,1821,1821,1821,0
|
|
20241227,183300,617506694,1821,1821,1821,1821,0
|
|
20241227,183200,617506694,1821,1821,1821,1821,0
|
|
20241227,183100,617506694,1821,1821,1821,1821,0
|
|
20241227,183000,617506694,1821,1821,1821,1821,0
|
|
20241227,182900,617506694,1821,1821,1821,1821,0
|
|
20241227,182800,617506694,1821,1821,1821,1821,0
|
|
20241227,182700,617506694,1821,1821,1821,1821,0
|
|
20241227,182600,617506694,1821,1821,1821,1821,0
|
|
20241227,182500,617506694,1821,1821,1821,1821,0
|
|
20241227,182400,617506694,1821,1821,1821,1821,0
|
|
20241227,182300,617506694,1821,1821,1821,1821,0
|
|
20241227,182200,617506694,1821,1821,1821,1821,0
|
|
20241227,182100,617506694,1821,1821,1821,1821,0
|
|
20241227,182000,617506694,1821,1821,1821,1821,0
|
|
20241227,181900,617506694,1821,1821,1821,1821,0
|
|
20241227,181800,617506694,1821,1821,1821,1821,0
|
|
20241227,181700,617506694,1821,1821,1821,1821,0
|
|
20241227,181600,617506694,1821,1821,1821,1821,0
|
|
20241227,181500,617506694,1821,1821,1821,1821,0
|
|
20241227,181400,617506694,1821,1821,1821,1821,0
|
|
20241227,181300,617506694,1821,1821,1821,1821,0
|
|
20241227,181200,617506694,1821,1821,1821,1821,0
|
|
20241227,181100,617506694,1821,1821,1821,1821,2326
|
|
20241227,181000,617506694,1821,1821,1821,1821,0
|
|
20241227,180900,617506694,1821,1821,1821,1821,0
|
|
20241227,180800,617506694,1821,1821,1821,1821,0
|
|
20241227,180700,617506694,1821,1821,1821,1821,0
|
|
20241227,180600,617506694,1821,1821,1821,1821,0
|
|
20241227,180500,617506694,1821,1821,1821,1821,0
|
|
20241227,180400,617506694,1821,1821,1821,1821,0
|
|
20241227,180300,617506694,1821,1821,1821,1821,0
|
|
20241227,180200,617506694,1821,1821,1821,1821,0
|
|
20241227,180100,617506694,1821,1821,1821,1821,0
|
|
20241227,180000,617506694,1821,1821,1821,1821,0
|
|
20241227,175900,617506694,1821,1821,1821,1821,0
|
|
20241227,175800,617506694,1821,1821,1821,1821,0
|
|
20241227,175700,617506694,1821,1821,1821,1821,0
|
|
20241227,175600,617506694,1821,1821,1821,1821,0
|
|
20241227,175500,617506694,1821,1821,1821,1821,0
|
|
20241227,175400,617506694,1821,1821,1821,1821,0
|
|
20241227,175300,617506694,1821,1821,1821,1821,0
|
|
20241227,175200,617506694,1821,1821,1821,1821,0
|
|
20241227,175100,617506694,1821,1821,1821,1821,0
|
|
20241227,175000,617506694,1821,1821,1821,1821,0
|
|
20241227,174900,617506694,1821,1821,1821,1821,0
|
|
20241227,174800,617506694,1821,1821,1821,1821,0
|
|
20241227,174700,617506694,1821,1821,1821,1821,0
|
|
20241227,174600,617506694,1821,1821,1821,1821,0
|
|
20241227,174500,617506694,1821,1821,1821,1821,0
|
|
20241227,174400,617506694,1821,1821,1821,1821,0
|
|
20241227,174300,617506694,1821,1821,1821,1821,0
|
|
20241227,174200,617506694,1821,1821,1821,1821,0
|
|
20241227,174100,617506694,1821,1821,1821,1821,2326
|
|
20241227,174000,617506694,1821,1821,1821,1821,0
|
|
20241227,173900,617506694,1821,1821,1821,1821,0
|
|
20241227,173800,617506694,1821,1821,1821,1821,0
|
|
20241227,173700,617506694,1821,1821,1821,1821,0
|
|
20241227,173600,617506694,1821,1821,1821,1821,0
|
|
20241227,173500,617506694,1821,1821,1821,1821,0
|
|
20241227,173400,617506694,1821,1821,1821,1821,0
|
|
20241227,173300,617506694,1821,1821,1821,1821,0
|
|
20241227,173200,617506694,1821,1821,1821,1821,0
|
|
20241227,173100,617506694,1821,1821,1821,1821,0
|
|
20241227,173000,617506694,1821,1821,1821,1821,0
|
|
20241227,172900,617506694,1821,1821,1821,1821,0
|
|
20241227,172800,617506694,1821,1821,1821,1821,0
|
|
20241227,172700,617506694,1821,1821,1821,1821,0
|
|
20241227,172600,617506694,1821,1821,1821,1821,0
|
|
20241227,172500,617506694,1821,1821,1821,1821,0
|
|
20241227,172400,617506694,1821,1821,1821,1821,0
|
|
20241227,172300,617506694,1821,1821,1821,1821,0
|
|
20241227,172200,617506694,1821,1821,1821,1821,0
|
|
20241227,172100,617506694,1821,1821,1821,1821,0
|
|
20241227,172000,617506694,1821,1821,1821,1821,0
|
|
20241227,171900,617506694,1821,1821,1821,1821,0
|
|
20241227,171800,617506694,1821,1821,1821,1821,0
|
|
20241227,171700,617506694,1821,1821,1821,1821,0
|
|
20241227,171600,617506694,1821,1821,1821,1821,0
|
|
20241227,171500,617506694,1821,1821,1821,1821,0
|
|
20241227,171400,617506694,1821,1821,1821,1821,0
|
|
20241227,171300,617506694,1821,1821,1821,1821,0
|
|
20241227,171200,617506694,1821,1821,1821,1821,0
|
|
20241227,171100,617506694,1821,1821,1821,1821,2326
|
|
20241227,171000,617506694,1821,1821,1821,1821,0
|
|
20241227,170900,617506694,1821,1821,1821,1821,0
|
|
20241227,170800,617506694,1821,1821,1821,1821,0
|
|
20241227,170700,617506694,1821,1821,1821,1821,0
|
|
20241227,170600,617506694,1821,1821,1821,1821,0
|
|
20241227,170500,617506694,1821,1821,1821,1821,0
|
|
20241227,170400,617506694,1821,1821,1821,1821,0
|
|
20241227,170300,617506694,1821,1821,1821,1821,0
|
|
20241227,170200,617506694,1821,1821,1821,1821,0
|
|
20241227,170100,617506694,1821,1821,1821,1821,0
|
|
20241227,170000,617506694,1821,1821,1821,1821,0
|
|
20241227,165900,617506694,1821,1821,1821,1821,0
|
|
20241227,165800,617506694,1821,1821,1821,1821,0
|
|
20241227,165700,617506694,1821,1821,1821,1821,0
|
|
20241227,165600,617506694,1821,1821,1821,1821,0
|
|
20241227,165500,617506694,1821,1821,1821,1821,0
|
|
20241227,165400,617506694,1821,1821,1821,1821,0
|
|
20241227,165300,617506694,1821,1821,1821,1821,0
|
|
20241227,165200,617506694,1821,1821,1821,1821,0
|
|
20241227,165100,617506694,1821,1821,1821,1821,0
|
|
20241227,165000,617506694,1821,1821,1821,1821,0
|
|
20241227,164900,617506694,1821,1821,1821,1821,0
|
|
20241227,164800,617506694,1821,1821,1821,1821,0
|
|
20241227,164700,617506694,1821,1821,1821,1821,0
|
|
20241227,164600,617506694,1821,1821,1821,1821,0
|
|
20241227,164500,617506694,1821,1821,1821,1821,0
|
|
20241227,164400,617506694,1821,1821,1821,1821,0
|
|
20241227,164300,617506694,1821,1821,1821,1821,0
|
|
20241227,164200,617506694,1821,1821,1821,1821,0
|
|
20241227,164100,617506694,1821,1821,1821,1821,2326
|
|
20241227,164000,617506694,1821,1821,1821,1821,0
|
|
20241227,163900,617506694,1821,1821,1821,1821,0
|
|
20241227,163800,617506694,1821,1821,1821,1821,0
|
|
20241227,163700,617506694,1821,1821,1821,1821,0
|
|
20241227,163600,617506694,1821,1821,1821,1821,0
|
|
20241227,163500,617506694,1821,1821,1821,1821,0
|
|
20241227,163400,617506694,1821,1821,1821,1821,0
|
|
20241227,163300,617506694,1821,1821,1821,1821,0
|
|
20241227,163200,617506694,1821,1821,1821,1821,0
|
|
20241227,163100,617506694,1821,1821,1821,1821,0
|
|
20241227,163000,617506694,1821,1821,1821,1821,0
|
|
20241227,162900,617506694,1821,1821,1821,1821,0
|
|
20241227,162800,617506694,1821,1821,1821,1821,0
|
|
20241227,162700,617506694,1821,1821,1821,1821,0
|
|
20241227,162600,617506694,1821,1821,1821,1821,0
|
|
20241227,162500,617506694,1821,1821,1821,1821,0
|
|
20241227,162400,617506694,1821,1821,1821,1821,0
|
|
20241227,162300,617506694,1821,1821,1821,1821,0
|
|
20241227,162200,617506694,1821,1821,1821,1821,0
|
|
20241227,162100,617506694,1821,1821,1821,1821,0
|
|
20241227,162000,617506694,1821,1821,1821,1821,0
|
|
20241227,161900,617506694,1821,1821,1821,1821,0
|
|
20241227,161800,617506694,1821,1821,1821,1821,0
|
|
20241227,161700,617506694,1821,1821,1821,1821,0
|
|
20241227,161600,617506694,1821,1821,1821,1821,0
|
|
20241227,161500,617506694,1821,1821,1821,1821,0
|
|
20241227,161400,617506694,1821,1821,1821,1821,0
|
|
20241227,161300,617506694,1821,1821,1821,1821,0
|
|
20241227,161200,617506694,1821,1821,1821,1821,0
|
|
20241227,161100,617506694,1821,1821,1821,1821,2326
|
|
20241227,161000,617506694,1821,1821,1821,1821,0
|
|
20241227,160900,617506694,1821,1821,1821,1821,0
|
|
20241227,160800,617506694,1821,1821,1821,1821,0
|
|
20241227,160700,617506694,1821,1821,1821,1821,0
|
|
20241227,160600,617506694,1821,1821,1821,1821,0
|
|
20241227,160500,617506694,1821,1821,1821,1821,0
|
|
20241227,160400,617506694,1821,1821,1821,1821,0
|
|
20241227,160300,617506694,1821,1821,1821,1821,0
|
|
20241227,160200,617506694,1821,1821,1821,1821,0
|
|
20241227,160100,617506694,1821,1821,1821,1821,0
|
|
20241227,160000,617506694,1821,1821,1821,1821,0
|
|
20241227,155900,617506694,1821,1821,1821,1821,0
|
|
20241227,155800,617506694,1821,1821,1821,1821,0
|
|
20241227,155700,617506694,1821,1821,1821,1821,0
|
|
20241227,155600,617506694,1821,1821,1821,1821,0
|
|
20241227,155500,617506694,1821,1821,1821,1821,0
|
|
20241227,155400,617506694,1821,1821,1821,1821,0
|
|
20241227,155300,617506694,1821,1821,1821,1821,0
|
|
20241227,155200,617506694,1821,1821,1821,1821,0
|
|
20241227,155100,617506694,1821,1821,1821,1821,0
|
|
20241227,155000,617506694,1821,1821,1821,1821,0
|
|
20241227,154900,617506694,1821,1821,1821,1821,0
|
|
20241227,154800,617506694,1821,1821,1821,1821,0
|
|
20241227,154700,617506694,1821,1821,1821,1821,0
|
|
20241227,154600,617506694,1821,1821,1821,1821,0
|
|
20241227,154500,617506694,1821,1821,1821,1821,0
|
|
20241227,154400,617506694,1821,1821,1821,1821,0
|
|
20241227,154300,617506694,1821,1821,1821,1821,0
|
|
20241227,154200,617506694,1821,1821,1821,1821,0
|
|
20241227,154100,617506694,1821,1821,1821,1821,2326
|
|
20241227,154000,617506694,1821,1821,1821,1821,0
|
|
20241227,153900,617506694,1821,1821,1821,1821,0
|
|
20241227,153800,617506694,1821,1821,1821,1821,0
|
|
20241227,153700,617506694,1821,1821,1821,1821,0
|
|
20241227,153600,617506694,1821,1821,1821,1821,0
|
|
20241227,153500,617506694,1821,1821,1821,1821,0
|
|
20241227,153400,617506694,1821,1821,1821,1821,0
|
|
20241227,153300,617506694,1821,1821,1821,1821,0
|
|
20241227,153200,617506694,1821,1821,1821,1821,0
|
|
20241227,153100,617506694,1821,1821,1821,1821,0
|
|
20241227,153000,617506694,1821,1821,1821,1821,2326
|
|
20241227,152900,613271048,1829,1829,1829,1829,0
|
|
20241227,152800,613271048,1829,1829,1829,1829,0
|
|
20241227,152700,613271048,1829,1829,1829,1829,0
|
|
20241227,152600,613271048,1829,1829,1829,1829,0
|
|
20241227,152500,613271048,1829,1829,1829,1829,0
|
|
20241227,152400,613271048,1829,1829,1829,1829,0
|
|
20241227,152300,613271048,1829,1829,1829,1829,0
|
|
20241227,152200,613271048,1829,1829,1829,1829,0
|
|
20241227,152100,613271048,1829,1829,1829,1829,0
|
|
20241227,152000,613271048,1829,1829,1829,1829,0
|
|
20241227,151900,613271048,1829,1829,1830,1812,2470
|
|
20241227,151800,608772206,1831,1829,1831,1829,539
|
|
20241227,151700,607785469,1831,1832,1832,1829,445
|
|
20241227,151600,606970503,1832,1832,1832,1832,12
|
|
20241227,151500,606948519,1832,1824,1833,1821,1220
|
|
20241227,151400,604722517,1833,1833,1833,1823,1119
|
|
20241227,151300,602681490,1833,1830,1833,1830,1317
|
|
20241227,151200,600271377,1833,1833,1833,1833,0
|
|
20241227,151100,600271377,1833,1832,1833,1832,11
|
|
20241227,151000,600251224,1833,1821,1833,1820,3084
|
|
20241227,150900,594631884,1822,1826,1826,1822,3072
|
|
20241227,150800,589031563,1830,1830,1830,1830,0
|
|
20241227,150700,589031563,1830,1830,1830,1830,1
|
|
20241227,150600,589029733,1826,1826,1826,1826,406
|
|
20241227,150500,588288377,1828,1829,1829,1828,210
|
|
20241227,150400,587904381,1830,1831,1831,1830,606
|
|
20241227,150300,586795199,1832,1832,1832,1832,447
|
|
20241227,150200,585976295,1834,1834,1834,1834,0
|
|
20241227,150100,585976295,1834,1834,1834,1834,0
|
|
20241227,150000,585976295,1834,1834,1834,1832,158
|
|
20241227,145900,585686835,1833,1841,1841,1833,1392
|
|
20241227,145800,583133296,1835,1835,1835,1835,53
|
|
20241227,145700,583036041,1844,1845,1845,1844,784
|
|
20241227,145600,581590144,1844,1844,1844,1844,103
|
|
20241227,145500,581400212,1846,1846,1846,1846,0
|
|
20241227,145400,581400212,1846,1846,1846,1846,0
|
|
20241227,145300,581400212,1846,1846,1846,1846,0
|
|
20241227,145200,581400212,1846,1846,1846,1846,0
|
|
20241227,145100,581400212,1846,1844,1846,1844,4949
|
|
20241227,145000,572273894,1844,1844,1845,1844,511
|
|
20241227,144900,571331589,1847,1847,1847,1847,0
|
|
20241227,144800,571331589,1847,1847,1847,1847,0
|
|
20241227,144700,571331589,1847,1845,1847,1845,485
|
|
20241227,144600,570436762,1845,1845,1845,1845,3
|
|
20241227,144500,570431227,1848,1848,1848,1840,61
|
|
20241227,144400,570318899,1848,1847,1849,1840,2735
|
|
20241227,144300,565273710,1847,1838,1848,1836,1770
|
|
20241227,144200,562022770,1829,1829,1829,1829,457
|
|
20241227,144100,561186917,1829,1834,1834,1829,18343
|
|
20241227,144000,527624896,1834,1834,1834,1834,422
|
|
20241227,143900,526850948,1850,1850,1850,1850,0
|
|
20241227,143800,526850948,1850,1850,1851,1850,3
|
|
20241227,143700,526845397,1832,1850,1851,1832,1083
|
|
20241227,143600,524841862,1850,1850,1851,1850,2102
|
|
20241227,143500,520952912,1849,1849,1849,1849,194
|
|
20241227,143400,520594206,1848,1848,1848,1848,1
|
|
20241227,143300,520592358,1848,1848,1848,1848,0
|
|
20241227,143200,520592358,1848,1848,1848,1848,0
|
|
20241227,143100,520592358,1848,1848,1848,1848,0
|
|
20241227,143000,520592358,1848,1848,1848,1848,52
|
|
20241227,142900,520496262,1848,1848,1848,1848,0
|
|
20241227,142800,520496262,1848,1847,1848,1847,1000
|
|
20241227,142700,518648362,1849,1843,1849,1843,3457
|
|
20241227,142600,512276845,1843,1842,1843,1842,1700
|
|
20241227,142500,509144345,1842,1842,1842,1842,0
|
|
20241227,142400,509144345,1842,1842,1842,1842,1
|
|
20241227,142300,509142503,1843,1840,1843,1840,602
|
|
20241227,142200,508034418,1840,1839,1840,1839,1470
|
|
20241227,142100,505331014,1839,1839,1839,1839,0
|
|
20241227,142000,505331014,1839,1839,1839,1838,1223
|
|
20241227,141900,503081955,1839,1838,1839,1838,73
|
|
20241227,141800,502947780,1839,1839,1839,1839,0
|
|
20241227,141700,502947780,1839,1839,1839,1839,0
|
|
20241227,141600,502947780,1839,1834,1839,1834,1897
|
|
20241227,141500,499466705,1834,1817,1834,1817,3476
|
|
20241227,141400,493125629,1816,1804,1816,1804,1045
|
|
20241227,141300,491238194,1815,1805,1815,1802,1173
|
|
20241227,141200,489124131,1805,1832,1832,1805,2102
|
|
20241227,141100,485325058,1823,1804,1823,1804,1514
|
|
20241227,141000,482586096,1804,1820,1822,1804,3905
|
|
20241227,140900,475532844,1835,1833,1835,1833,53
|
|
20241227,140800,475435670,1833,1833,1833,1833,10
|
|
20241227,140700,475417340,1835,1834,1835,1834,51
|
|
20241227,140600,475323805,1835,1833,1835,1833,377
|
|
20241227,140500,474632549,1833,1819,1833,1819,8701
|
|
20241227,140400,458783375,1818,1806,1818,1806,158
|
|
20241227,140300,458496167,1806,1808,1818,1806,3292
|
|
20241227,140200,452549078,1808,1811,1819,1808,5651
|
|
20241227,140100,442321722,1820,1820,1820,1820,0
|
|
20241227,140000,442321722,1820,1820,1820,1820,0
|
|
20241227,135900,442321722,1820,1820,1820,1819,52
|
|
20241227,135800,442227132,1819,1817,1819,1817,202
|
|
20241227,135700,441859992,1817,1817,1817,1817,0
|
|
20241227,135600,441859992,1817,1817,1817,1817,1
|
|
20241227,135500,441858175,1816,1816,1816,1816,0
|
|
20241227,135400,441858175,1816,1816,1816,1816,0
|
|
20241227,135300,441858175,1816,1816,1816,1816,0
|
|
20241227,135200,441858175,1816,1816,1816,1816,0
|
|
20241227,135100,441858175,1816,1816,1816,1816,1000
|
|
20241227,135000,440042175,1816,1816,1816,1816,0
|
|
20241227,134900,440042175,1816,1816,1816,1816,0
|
|
20241227,134800,440042175,1816,1816,1816,1816,1
|
|
20241227,134700,440040359,1815,1815,1815,1815,0
|
|
20241227,134600,440040359,1815,1815,1815,1815,425
|
|
20241227,134500,439268984,1815,1815,1815,1815,0
|
|
20241227,134400,439268984,1815,1815,1815,1815,0
|
|
20241227,134300,439268984,1815,1815,1815,1815,0
|
|
20241227,134200,439268984,1815,1815,1815,1815,1
|
|
20241227,134100,439267169,1809,1809,1809,1809,5
|
|
20241227,134000,439258124,1815,1815,1815,1815,0
|
|
20241227,133900,439258124,1815,1815,1815,1815,0
|
|
20241227,133800,439258124,1815,1815,1815,1815,0
|
|
20241227,133700,439258124,1815,1815,1815,1815,0
|
|
20241227,133600,439258124,1815,1815,1815,1815,373
|
|
20241227,133500,438581129,1815,1815,1815,1815,0
|
|
20241227,133400,438581129,1815,1815,1815,1815,1
|
|
20241227,133300,438579314,1815,1815,1815,1815,1
|
|
20241227,133200,438577499,1809,1814,1814,1809,11238
|
|
20241227,133100,418230757,1814,1814,1814,1814,0
|
|
20241227,133000,418230757,1814,1814,1814,1814,0
|
|
20241227,132900,418230757,1814,1814,1814,1814,0
|
|
20241227,132800,418230757,1814,1814,1814,1814,0
|
|
20241227,132700,418230757,1814,1814,1814,1814,0
|
|
20241227,132600,418230757,1814,1814,1814,1814,365
|
|
20241227,132500,417568647,1814,1814,1814,1814,0
|
|
20241227,132400,417568647,1814,1814,1814,1814,0
|
|
20241227,132300,417568647,1814,1814,1814,1814,590
|
|
20241227,132200,416498387,1814,1811,1814,1811,51
|
|
20241227,132100,416406023,1811,1808,1811,1808,313
|
|
20241227,132000,415840080,1811,1811,1811,1811,0
|
|
20241227,131900,415840080,1811,1811,1811,1811,1
|
|
20241227,131800,415838269,1807,1807,1807,1807,0
|
|
20241227,131700,415838269,1807,1807,1807,1807,0
|
|
20241227,131600,415838269,1807,1807,1807,1807,2
|
|
20241227,131500,415834655,1807,1807,1807,1807,0
|
|
20241227,131400,415834655,1807,1807,1807,1807,522
|
|
20241227,131300,414891401,1807,1807,1807,1807,0
|
|
20241227,131200,414891401,1807,1807,1807,1807,0
|
|
20241227,131100,414891401,1807,1807,1807,1807,0
|
|
20241227,131000,414891401,1807,1807,1807,1807,1955
|
|
20241227,130900,411358716,1814,1814,1814,1814,0
|
|
20241227,130800,411358716,1814,1814,1814,1814,0
|
|
20241227,130700,411358716,1814,1814,1814,1814,0
|
|
20241227,130600,411358716,1814,1814,1814,1814,1
|
|
20241227,130500,411356902,1806,1806,1806,1806,397
|
|
20241227,130400,410639920,1802,1802,1802,1802,100
|
|
20241227,130300,410459720,1802,1802,1802,1802,200
|
|
20241227,130200,410099320,1803,1803,1803,1803,180
|
|
20241227,130100,409774780,1802,1804,1804,1802,980
|
|
20241227,130000,408008351,1806,1806,1806,1806,0
|
|
20241227,125900,408008351,1806,1806,1806,1806,0
|
|
20241227,125800,408008351,1806,1804,1806,1804,929
|
|
20241227,125700,406332377,1804,1807,1807,1804,5054
|
|
20241227,125600,397203879,1814,1814,1814,1814,0
|
|
20241227,125500,397203879,1814,1814,1814,1814,0
|
|
20241227,125400,397203879,1814,1814,1814,1814,1
|
|
20241227,125300,397202065,1806,1807,1807,1806,1480
|
|
20241227,125200,394527885,1807,1807,1807,1807,80
|
|
20241227,125100,394383325,1805,1805,1805,1805,0
|
|
20241227,125000,394383325,1805,1805,1805,1805,0
|
|
20241227,124900,394383325,1805,1805,1805,1805,0
|
|
20241227,124800,394383325,1805,1805,1805,1805,100
|
|
20241227,124700,394202825,1804,1812,1813,1804,11041
|
|
20241227,124600,374196313,1811,1811,1811,1811,453
|
|
20241227,124500,373375930,1803,1803,1803,1803,0
|
|
20241227,124400,373375930,1803,1803,1803,1803,0
|
|
20241227,124300,373375930,1803,1803,1803,1803,0
|
|
20241227,124200,373375930,1803,1803,1803,1803,0
|
|
20241227,124100,373375930,1803,1803,1803,1803,4
|
|
20241227,124000,373368718,1812,1812,1812,1812,0
|
|
20241227,123900,373368718,1812,1812,1812,1812,0
|
|
20241227,123800,373368718,1812,1812,1812,1812,0
|
|
20241227,123700,373368718,1812,1812,1812,1812,0
|
|
20241227,123600,373368718,1812,1812,1812,1812,0
|
|
20241227,123500,373368718,1812,1811,1812,1811,151
|
|
20241227,123400,373095256,1812,1812,1812,1812,0
|
|
20241227,123300,373095256,1812,1812,1812,1812,0
|
|
20241227,123200,373095256,1812,1810,1812,1810,26
|
|
20241227,123100,373048179,1809,1809,1809,1809,86
|
|
20241227,123000,372892605,1798,1799,1799,1798,1000
|
|
20241227,122900,371094595,1798,1798,1798,1798,0
|
|
20241227,122800,371094595,1798,1798,1798,1798,0
|
|
20241227,122700,371094595,1798,1800,1800,1798,288
|
|
20241227,122600,370576726,1798,1798,1798,1798,0
|
|
20241227,122500,370576726,1798,1798,1798,1798,0
|
|
20241227,122400,370576726,1798,1798,1798,1798,0
|
|
20241227,122300,370576726,1798,1798,1798,1798,0
|
|
20241227,122200,370576726,1798,1800,1800,1798,1489
|
|
20241227,122100,367899462,1800,1800,1800,1800,1
|
|
20241227,122000,367897662,1809,1809,1809,1809,0
|
|
20241227,121900,367897662,1809,1809,1809,1809,0
|
|
20241227,121800,367897662,1809,1809,1809,1809,1
|
|
20241227,121700,367895853,1798,1809,1809,1798,2
|
|
20241227,121600,367892246,1798,1798,1798,1798,0
|
|
20241227,121500,367892246,1798,1800,1800,1798,90
|
|
20241227,121400,367730284,1798,1805,1805,1798,1700
|
|
20241227,121300,364668414,1809,1809,1809,1809,20
|
|
20241227,121200,364632234,1809,1809,1809,1809,78
|
|
20241227,121100,364491132,1809,1809,1809,1809,0
|
|
20241227,121000,364491132,1809,1809,1809,1809,1
|
|
20241227,120900,364489323,1805,1806,1806,1805,858
|
|
20241227,120800,362940259,1807,1807,1807,1807,5
|
|
20241227,120700,362931224,1811,1811,1811,1811,0
|
|
20241227,120600,362931224,1811,1811,1811,1811,0
|
|
20241227,120500,362931224,1811,1811,1811,1811,0
|
|
20241227,120400,362931224,1811,1811,1811,1811,0
|
|
20241227,120300,362931224,1811,1811,1811,1811,1
|
|
20241227,120200,362929413,1808,1808,1808,1808,15
|
|
20241227,120100,362902293,1806,1806,1806,1806,0
|
|
20241227,120000,362902293,1806,1808,1808,1806,1212
|
|
20241227,115900,360711289,1812,1810,1812,1808,328
|
|
20241227,115800,360118193,1810,1810,1810,1810,1000
|
|
20241227,115700,358308193,1810,1810,1810,1810,0
|
|
20241227,115600,358308193,1810,1809,1810,1809,1170
|
|
20241227,115500,356191662,1810,1810,1810,1810,5
|
|
20241227,115400,356182612,1812,1812,1812,1812,5
|
|
20241227,115300,356173552,1812,1812,1812,1812,30
|
|
20241227,115200,356119192,1812,1812,1812,1812,7
|
|
20241227,115100,356106508,1812,1812,1812,1812,0
|
|
20241227,115000,356106508,1812,1812,1812,1812,0
|
|
20241227,114900,356106508,1812,1812,1812,1812,0
|
|
20241227,114800,356106508,1812,1812,1812,1812,1
|
|
20241227,114700,356104696,1812,1810,1812,1810,3277
|
|
20241227,114600,350171320,1810,1810,1810,1810,0
|
|
20241227,114500,350171320,1810,1810,1810,1810,170
|
|
20241227,114400,349863620,1807,1807,1807,1807,0
|
|
20241227,114300,349863620,1807,1807,1807,1807,1239
|
|
20241227,114200,347624747,1809,1808,1809,1808,526
|
|
20241227,114100,346673239,1807,1807,1807,1807,0
|
|
20241227,114000,346673239,1807,1809,1809,1807,54
|
|
20241227,113900,346575555,1808,1808,1808,1808,0
|
|
20241227,113800,346575555,1808,1809,1809,1808,511
|
|
20241227,113700,345651311,1812,1812,1812,1812,3
|
|
20241227,113600,345645875,1810,1814,1814,1810,7763
|
|
20241227,113500,331577062,1820,1815,1820,1814,1482
|
|
20241227,113400,328887192,1820,1820,1820,1820,0
|
|
20241227,113300,328887192,1820,1820,1820,1820,0
|
|
20241227,113200,328887192,1820,1820,1820,1820,528
|
|
20241227,113100,327926232,1820,1820,1820,1820,1
|
|
20241227,113000,327924412,1815,1816,1816,1815,20440
|
|
20241227,112900,290825557,1815,1824,1824,1815,1923
|
|
20241227,112800,287334623,1817,1817,1817,1817,0
|
|
20241227,112700,287334623,1817,1817,1817,1817,40
|
|
20241227,112600,287261943,1817,1819,1819,1817,1358
|
|
20241227,112500,284792906,1825,1825,1825,1825,0
|
|
20241227,112400,284792906,1825,1825,1825,1825,0
|
|
20241227,112300,284792906,1825,1825,1825,1825,196
|
|
20241227,112200,284435206,1830,1830,1830,1830,100
|
|
20241227,112100,284252206,1830,1830,1830,1830,0
|
|
20241227,112000,284252206,1830,1830,1830,1830,11
|
|
20241227,111900,284232076,1826,1826,1827,1826,486
|
|
20241227,111800,283344512,1826,1826,1826,1826,1
|
|
20241227,111700,283342686,1829,1829,1829,1829,1
|
|
20241227,111600,283340857,1817,1819,1819,1817,138
|
|
20241227,111500,283090091,1819,1819,1819,1819,3000
|
|
20241227,111400,277633091,1819,1819,1819,1819,1
|
|
20241227,111300,277631272,1825,1825,1825,1825,0
|
|
20241227,111200,277631272,1825,1821,1825,1815,5104
|
|
20241227,111100,268359204,1830,1830,1830,1830,0
|
|
20241227,111000,268359204,1830,1830,1830,1830,0
|
|
20241227,110900,268359204,1830,1830,1830,1830,0
|
|
20241227,110800,268359204,1830,1830,1830,1830,0
|
|
20241227,110700,268359204,1830,1830,1830,1830,0
|
|
20241227,110600,268359204,1830,1830,1830,1830,1
|
|
20241227,110500,268357374,1821,1821,1821,1821,1700
|
|
20241227,110400,265261674,1821,1830,1832,1821,410
|
|
20241227,110300,264513831,1830,1832,1832,1830,413
|
|
20241227,110200,263757507,1832,1833,1833,1832,141
|
|
20241227,110100,263499065,1833,1833,1833,1833,0
|
|
20241227,110000,263499065,1833,1836,1836,1833,416
|
|
20241227,105900,262735606,1839,1839,1839,1839,0
|
|
20241227,105800,262735606,1839,1839,1839,1839,0
|
|
20241227,105700,262735606,1839,1839,1839,1839,0
|
|
20241227,105600,262735606,1839,1839,1839,1839,0
|
|
20241227,105500,262735606,1839,1839,1839,1839,0
|
|
20241227,105400,262735606,1839,1839,1839,1839,10
|
|
20241227,105300,262717216,1837,1840,1840,1837,2686
|
|
20241227,105200,257777766,1840,1840,1840,1840,0
|
|
20241227,105100,257777766,1840,1840,1840,1840,0
|
|
20241227,105000,257777766,1840,1840,1840,1840,0
|
|
20241227,104900,257777766,1840,1841,1841,1839,2843
|
|
20241227,104800,252548543,1844,1844,1844,1844,15
|
|
20241227,104700,252520883,1844,1845,1845,1840,3466
|
|
20241227,104600,246128927,1848,1845,1848,1845,3
|
|
20241227,104500,246123389,1853,1853,1853,1853,0
|
|
20241227,104400,246123389,1853,1846,1853,1846,31
|
|
20241227,104300,246066156,1845,1848,1848,1845,343
|
|
20241227,104200,245433255,1848,1848,1848,1848,0
|
|
20241227,104100,245433255,1848,1851,1858,1848,1646
|
|
20241227,104000,242390173,1861,1861,1861,1861,200
|
|
20241227,103900,242017973,1851,1851,1851,1851,80
|
|
20241227,103800,241869893,1862,1862,1862,1862,371
|
|
20241227,103700,241179091,1862,1862,1862,1862,150
|
|
20241227,103600,240899791,1863,1863,1863,1863,0
|
|
20241227,103500,240899791,1863,1863,1863,1863,0
|
|
20241227,103400,240899791,1863,1863,1863,1863,0
|
|
20241227,103300,240899791,1863,1863,1863,1863,470
|
|
20241227,103200,240024181,1863,1863,1863,1863,0
|
|
20241227,103100,240024181,1863,1863,1863,1863,0
|
|
20241227,103000,240024181,1863,1863,1863,1863,138
|
|
20241227,102900,239767087,1864,1864,1864,1864,0
|
|
20241227,102800,239767087,1864,1864,1864,1864,0
|
|
20241227,102700,239767087,1864,1864,1864,1864,0
|
|
20241227,102600,239767087,1864,1864,1864,1864,0
|
|
20241227,102500,239767087,1864,1864,1864,1864,1
|
|
20241227,102400,239765223,1852,1852,1852,1852,491
|
|
20241227,102300,238855891,1864,1864,1864,1864,100
|
|
20241227,102200,238669491,1858,1857,1858,1857,101
|
|
20241227,102100,238481883,1857,1857,1857,1857,0
|
|
20241227,102000,238481883,1857,1857,1857,1857,0
|
|
20241227,101900,238481883,1857,1868,1868,1857,3568
|
|
20241227,101800,231852282,1858,1858,1858,1858,120
|
|
20241227,101700,231629322,1868,1868,1868,1868,0
|
|
20241227,101600,231629322,1868,1868,1868,1868,800
|
|
20241227,101500,230134922,1868,1868,1868,1868,388
|
|
20241227,101400,229410138,1868,1868,1868,1868,72
|
|
20241227,101300,229275642,1868,1868,1868,1868,476
|
|
20241227,101200,228386474,1868,1867,1868,1867,261
|
|
20241227,101100,227898936,1868,1868,1868,1868,6
|
|
20241227,101000,227887728,1868,1868,1868,1868,0
|
|
20241227,100900,227887728,1868,1868,1868,1868,30
|
|
20241227,100800,227831688,1867,1866,1867,1866,1019
|
|
20241227,100700,225930025,1866,1865,1866,1865,1390
|
|
20241227,100600,223337664,1864,1864,1864,1864,59
|
|
20241227,100500,223227688,1864,1861,1864,1861,843
|
|
20241227,100400,221657379,1860,1854,1860,1854,43949
|
|
20241227,100300,140072109,1854,1844,1854,1844,479
|
|
20241227,100200,139186043,1844,1844,1844,1844,0
|
|
20241227,100100,139186043,1844,1844,1844,1844,1591
|
|
20241227,100000,136252239,1843,1843,1843,1843,500
|
|
20241227,095900,135330739,1854,1853,1854,1853,2
|
|
20241227,095800,135327032,1852,1852,1852,1852,0
|
|
20241227,095700,135327032,1852,1850,1852,1850,13945
|
|
20241227,095600,109528780,1849,1849,1849,1849,0
|
|
20241227,095500,109528780,1849,1849,1849,1849,0
|
|
20241227,095400,109528780,1849,1849,1849,1849,0
|
|
20241227,095300,109528780,1849,1849,1849,1849,0
|
|
20241227,095200,109528780,1849,1849,1849,1849,100
|
|
20241227,095100,109343880,1840,1841,1841,1839,17973
|
|
20241227,095000,76271157,1841,1841,1841,1841,100
|
|
20241227,094900,76087057,1849,1841,1849,1841,1403
|
|
20241227,094800,73503310,1850,1850,1850,1850,0
|
|
20241227,094700,73503310,1850,1850,1850,1850,0
|
|
20241227,094600,73503310,1850,1850,1850,1850,0
|
|
20241227,094500,73503310,1850,1850,1850,1850,152
|
|
20241227,094400,73222110,1850,1850,1850,1850,3526
|
|
20241227,094300,66699010,1850,1850,1850,1850,1002
|
|
20241227,094200,64845310,1850,1850,1850,1850,1
|
|
20241227,094100,64843460,1850,1850,1850,1850,221
|
|
20241227,094000,64434610,1841,1841,1841,1841,1
|
|
20241227,093900,64432769,1850,1850,1850,1850,138
|
|
20241227,093800,64177469,1850,1850,1850,1850,0
|
|
20241227,093700,64177469,1850,1850,1850,1850,145
|
|
20241227,093600,63909219,1850,1850,1850,1850,0
|
|
20241227,093500,63909219,1850,1850,1850,1850,219
|
|
20241227,093400,63504069,1850,1850,1850,1850,0
|
|
20241227,093300,63504069,1850,1850,1850,1850,0
|
|
20241227,093200,63504069,1850,1850,1850,1850,1000
|
|
20241227,093100,61654069,1850,1849,1850,1849,480
|
|
20241227,093000,60766439,1849,1849,1849,1849,0
|
|
20241227,092900,60766439,1849,1849,1849,1849,31
|
|
20241227,092800,60709120,1850,1850,1850,1850,0
|
|
20241227,092700,60709120,1850,1842,1850,1839,2439
|
|
20241227,092600,56219260,1850,1855,1855,1850,3083
|
|
20241227,092500,50515382,1855,1855,1855,1855,0
|
|
20241227,092400,50515382,1855,1855,1855,1855,0
|
|
20241227,092300,50515382,1855,1855,1855,1855,10
|
|
20241227,092200,50496832,1856,1855,1856,1855,387
|
|
20241227,092100,49778637,1855,1855,1855,1855,0
|
|
20241227,092000,49778637,1855,1855,1855,1855,0
|
|
20241227,091900,49778637,1855,1855,1855,1855,624
|
|
20241227,091800,48621117,1855,1855,1855,1855,50
|
|
20241227,091700,48528367,1856,1856,1856,1856,305
|
|
20241227,091600,47962287,1856,1856,1856,1856,0
|
|
20241227,091500,47962287,1856,1856,1856,1856,338
|
|
20241227,091400,47334959,1857,1857,1857,1857,0
|
|
20241227,091300,47334959,1857,1856,1857,1856,332
|
|
20241227,091200,46718541,1858,1858,1858,1858,0
|
|
20241227,091100,46718541,1858,1855,1858,1855,416
|
|
20241227,091000,45945643,1855,1855,1855,1855,500
|
|
20241227,090900,45018143,1854,1854,1854,1854,121
|
|
20241227,090800,44793809,1854,1853,1854,1850,399
|
|
20241227,090700,44054150,1832,1832,1832,1832,4
|
|
20241227,090600,44046822,1850,1850,1850,1850,2
|
|
20241227,090500,44043122,1850,1838,1850,1817,198
|
|
20241227,090400,43677084,1838,1838,1838,1838,0
|
|
20241227,090300,43677084,1838,1828,1850,1828,13585
|
|
20241227,090200,18746350,1828,1829,1829,1828,3587
|
|
20241227,090100,12189194,1829,1829,1829,1829,1000
|
|
20241227,090000,10360194,1830,1812,1830,1812,5673
|