615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,191200,174461394,1181,1181,1181,1181,868
|
|
20241226,191100,174461394,1181,1181,1181,1181,0
|
|
20241226,191000,174461394,1181,1181,1181,1181,0
|
|
20241226,190900,174461394,1181,1181,1181,1181,0
|
|
20241226,190800,174461394,1181,1181,1181,1181,0
|
|
20241226,190700,174461394,1181,1181,1181,1181,0
|
|
20241226,190600,174461394,1181,1181,1181,1181,0
|
|
20241226,190500,174461394,1181,1181,1181,1181,0
|
|
20241226,190400,174461394,1181,1181,1181,1181,0
|
|
20241226,190300,174461394,1181,1181,1181,1181,0
|
|
20241226,190200,174461394,1181,1181,1181,1181,0
|
|
20241226,190100,174461394,1181,1181,1181,1181,0
|
|
20241226,190000,174461394,1181,1181,1181,1181,0
|
|
20241226,185900,174461394,1181,1181,1181,1181,0
|
|
20241226,185800,174461394,1181,1181,1181,1181,0
|
|
20241226,185700,174461394,1181,1181,1181,1181,0
|
|
20241226,185600,174461394,1181,1181,1181,1181,0
|
|
20241226,185500,174461394,1181,1181,1181,1181,0
|
|
20241226,185400,174461394,1181,1181,1181,1181,0
|
|
20241226,185300,174461394,1181,1181,1181,1181,0
|
|
20241226,185200,174461394,1181,1181,1181,1181,0
|
|
20241226,185100,174461394,1181,1181,1181,1181,0
|
|
20241226,185000,174461394,1181,1181,1181,1181,0
|
|
20241226,184900,174461394,1181,1181,1181,1181,0
|
|
20241226,184800,174461394,1181,1181,1181,1181,0
|
|
20241226,184700,174461394,1181,1181,1181,1181,0
|
|
20241226,184600,174461394,1181,1181,1181,1181,0
|
|
20241226,184500,174461394,1181,1181,1181,1181,0
|
|
20241226,184400,174461394,1181,1181,1181,1181,0
|
|
20241226,184300,174461394,1181,1181,1181,1181,0
|
|
20241226,184200,174461394,1181,1181,1181,1181,868
|
|
20241226,184100,174461394,1181,1181,1181,1181,0
|
|
20241226,184000,174461394,1181,1181,1181,1181,0
|
|
20241226,183900,174461394,1181,1181,1181,1181,0
|
|
20241226,183800,174461394,1181,1181,1181,1181,0
|
|
20241226,183700,174461394,1181,1181,1181,1181,0
|
|
20241226,183600,174461394,1181,1181,1181,1181,0
|
|
20241226,183500,174461394,1181,1181,1181,1181,0
|
|
20241226,183400,174461394,1181,1181,1181,1181,0
|
|
20241226,183300,174461394,1181,1181,1181,1181,0
|
|
20241226,183200,174461394,1181,1181,1181,1181,0
|
|
20241226,183100,174461394,1181,1181,1181,1181,0
|
|
20241226,183000,174461394,1181,1181,1181,1181,0
|
|
20241226,182900,174461394,1181,1181,1181,1181,0
|
|
20241226,182800,174461394,1181,1181,1181,1181,0
|
|
20241226,182700,174461394,1181,1181,1181,1181,0
|
|
20241226,182600,174461394,1181,1181,1181,1181,0
|
|
20241226,182500,174461394,1181,1181,1181,1181,0
|
|
20241226,182400,174461394,1181,1181,1181,1181,0
|
|
20241226,182300,174461394,1181,1181,1181,1181,0
|
|
20241226,182200,174461394,1181,1181,1181,1181,0
|
|
20241226,182100,174461394,1181,1181,1181,1181,0
|
|
20241226,182000,174461394,1181,1181,1181,1181,0
|
|
20241226,181900,174461394,1181,1181,1181,1181,0
|
|
20241226,181800,174461394,1181,1181,1181,1181,0
|
|
20241226,181700,174461394,1181,1181,1181,1181,0
|
|
20241226,181600,174461394,1181,1181,1181,1181,0
|
|
20241226,181500,174461394,1181,1181,1181,1181,0
|
|
20241226,181400,174461394,1181,1181,1181,1181,0
|
|
20241226,181300,174461394,1181,1181,1181,1181,0
|
|
20241226,181200,174461394,1181,1181,1181,1181,868
|
|
20241226,181100,174461394,1181,1181,1181,1181,0
|
|
20241226,181000,174461394,1181,1181,1181,1181,0
|
|
20241226,180900,174461394,1181,1181,1181,1181,0
|
|
20241226,180800,174461394,1181,1181,1181,1181,0
|
|
20241226,180700,174461394,1181,1181,1181,1181,0
|
|
20241226,180600,174461394,1181,1181,1181,1181,0
|
|
20241226,180500,174461394,1181,1181,1181,1181,0
|
|
20241226,180400,174461394,1181,1181,1181,1181,0
|
|
20241226,180300,174461394,1181,1181,1181,1181,0
|
|
20241226,180200,174461394,1181,1181,1181,1181,0
|
|
20241226,180100,174461394,1181,1181,1181,1181,0
|
|
20241226,180000,174461394,1181,1181,1181,1181,0
|
|
20241226,175900,174461394,1181,1181,1181,1181,0
|
|
20241226,175800,174461394,1181,1181,1181,1181,0
|
|
20241226,175700,174461394,1181,1181,1181,1181,0
|
|
20241226,175600,174461394,1181,1181,1181,1181,0
|
|
20241226,175500,174461394,1181,1181,1181,1181,0
|
|
20241226,175400,174461394,1181,1181,1181,1181,0
|
|
20241226,175300,174461394,1181,1181,1181,1181,0
|
|
20241226,175200,174461394,1181,1181,1181,1181,0
|
|
20241226,175100,174461394,1181,1181,1181,1181,0
|
|
20241226,175000,174461394,1181,1181,1181,1181,0
|
|
20241226,174900,174461394,1181,1181,1181,1181,0
|
|
20241226,174800,174461394,1181,1181,1181,1181,0
|
|
20241226,174700,174461394,1181,1181,1181,1181,0
|
|
20241226,174600,174461394,1181,1181,1181,1181,0
|
|
20241226,174500,174461394,1181,1181,1181,1181,0
|
|
20241226,174400,174461394,1181,1181,1181,1181,0
|
|
20241226,174300,174461394,1181,1181,1181,1181,0
|
|
20241226,174200,174461394,1181,1181,1181,1181,868
|
|
20241226,174100,174461394,1181,1181,1181,1181,0
|
|
20241226,174000,174461394,1181,1181,1181,1181,0
|
|
20241226,173900,174461394,1181,1181,1181,1181,0
|
|
20241226,173800,174461394,1181,1181,1181,1181,0
|
|
20241226,173700,174461394,1181,1181,1181,1181,0
|
|
20241226,173600,174461394,1181,1181,1181,1181,0
|
|
20241226,173500,174461394,1181,1181,1181,1181,0
|
|
20241226,173400,174461394,1181,1181,1181,1181,0
|
|
20241226,173300,174461394,1181,1181,1181,1181,0
|
|
20241226,173200,174461394,1181,1181,1181,1181,0
|
|
20241226,173100,174461394,1181,1181,1181,1181,0
|
|
20241226,173000,174461394,1181,1181,1181,1181,0
|
|
20241226,172900,174461394,1181,1181,1181,1181,0
|
|
20241226,172800,174461394,1181,1181,1181,1181,0
|
|
20241226,172700,174461394,1181,1181,1181,1181,0
|
|
20241226,172600,174461394,1181,1181,1181,1181,0
|
|
20241226,172500,174461394,1181,1181,1181,1181,0
|
|
20241226,172400,174461394,1181,1181,1181,1181,0
|
|
20241226,172300,174461394,1181,1181,1181,1181,0
|
|
20241226,172200,174461394,1181,1181,1181,1181,0
|
|
20241226,172100,174461394,1181,1181,1181,1181,0
|
|
20241226,172000,174461394,1181,1181,1181,1181,0
|
|
20241226,171900,174461394,1181,1181,1181,1181,0
|
|
20241226,171800,174461394,1181,1181,1181,1181,0
|
|
20241226,171700,174461394,1181,1181,1181,1181,0
|
|
20241226,171600,174461394,1181,1181,1181,1181,0
|
|
20241226,171500,174461394,1181,1181,1181,1181,0
|
|
20241226,171400,174461394,1181,1181,1181,1181,0
|
|
20241226,171300,174461394,1181,1181,1181,1181,0
|
|
20241226,171200,174461394,1181,1181,1181,1181,868
|
|
20241226,171100,174461394,1181,1181,1181,1181,0
|
|
20241226,171000,174461394,1181,1181,1181,1181,0
|
|
20241226,170900,174461394,1181,1181,1181,1181,0
|
|
20241226,170800,174461394,1181,1181,1181,1181,0
|
|
20241226,170700,174461394,1181,1181,1181,1181,0
|
|
20241226,170600,174461394,1181,1181,1181,1181,0
|
|
20241226,170500,174461394,1181,1181,1181,1181,0
|
|
20241226,170400,174461394,1181,1181,1181,1181,0
|
|
20241226,170300,174461394,1181,1181,1181,1181,0
|
|
20241226,170200,174461394,1181,1181,1181,1181,0
|
|
20241226,170100,174461394,1181,1181,1181,1181,0
|
|
20241226,170000,174461394,1181,1181,1181,1181,0
|
|
20241226,165900,174461394,1181,1181,1181,1181,0
|
|
20241226,165800,174461394,1181,1181,1181,1181,0
|
|
20241226,165700,174461394,1181,1181,1181,1181,0
|
|
20241226,165600,174461394,1181,1181,1181,1181,0
|
|
20241226,165500,174461394,1181,1181,1181,1181,0
|
|
20241226,165400,174461394,1181,1181,1181,1181,0
|
|
20241226,165300,174461394,1181,1181,1181,1181,0
|
|
20241226,165200,174461394,1181,1181,1181,1181,0
|
|
20241226,165100,174461394,1181,1181,1181,1181,0
|
|
20241226,165000,174461394,1181,1181,1181,1181,0
|
|
20241226,164900,174461394,1181,1181,1181,1181,0
|
|
20241226,164800,174461394,1181,1181,1181,1181,0
|
|
20241226,164700,174461394,1181,1181,1181,1181,0
|
|
20241226,164600,174461394,1181,1181,1181,1181,0
|
|
20241226,164500,174461394,1181,1181,1181,1181,0
|
|
20241226,164400,174461394,1181,1181,1181,1181,0
|
|
20241226,164300,174461394,1181,1181,1181,1181,0
|
|
20241226,164200,174461394,1181,1181,1181,1181,868
|
|
20241226,164100,174461394,1181,1181,1181,1181,0
|
|
20241226,164000,174461394,1181,1181,1181,1181,0
|
|
20241226,163900,174461394,1181,1181,1181,1181,0
|
|
20241226,163800,174461394,1181,1181,1181,1181,0
|
|
20241226,163700,174461394,1181,1181,1181,1181,0
|
|
20241226,163600,174461394,1181,1181,1181,1181,0
|
|
20241226,163500,174461394,1181,1181,1181,1181,0
|
|
20241226,163400,174461394,1181,1181,1181,1181,0
|
|
20241226,163300,174461394,1181,1181,1181,1181,0
|
|
20241226,163200,174461394,1181,1181,1181,1181,0
|
|
20241226,163100,174461394,1181,1181,1181,1181,0
|
|
20241226,163000,174461394,1181,1181,1181,1181,0
|
|
20241226,162900,174461394,1181,1181,1181,1181,0
|
|
20241226,162800,174461394,1181,1181,1181,1181,0
|
|
20241226,162700,174461394,1181,1181,1181,1181,0
|
|
20241226,162600,174461394,1181,1181,1181,1181,0
|
|
20241226,162500,174461394,1181,1181,1181,1181,0
|
|
20241226,162400,174461394,1181,1181,1181,1181,0
|
|
20241226,162300,174461394,1181,1181,1181,1181,0
|
|
20241226,162200,174461394,1181,1181,1181,1181,0
|
|
20241226,162100,174461394,1181,1181,1181,1181,0
|
|
20241226,162000,174461394,1181,1181,1181,1181,0
|
|
20241226,161900,174461394,1181,1181,1181,1181,0
|
|
20241226,161800,174461394,1181,1181,1181,1181,0
|
|
20241226,161700,174461394,1181,1181,1181,1181,0
|
|
20241226,161600,174461394,1181,1181,1181,1181,0
|
|
20241226,161500,174461394,1181,1181,1181,1181,0
|
|
20241226,161400,174461394,1181,1181,1181,1181,0
|
|
20241226,161300,174461394,1181,1181,1181,1181,0
|
|
20241226,161200,174461394,1181,1181,1181,1181,868
|
|
20241226,161100,174461394,1181,1181,1181,1181,0
|
|
20241226,161000,174461394,1181,1181,1181,1181,0
|
|
20241226,160900,174461394,1181,1181,1181,1181,0
|
|
20241226,160800,174461394,1181,1181,1181,1181,0
|
|
20241226,160700,174461394,1181,1181,1181,1181,0
|
|
20241226,160600,174461394,1181,1181,1181,1181,0
|
|
20241226,160500,174461394,1181,1181,1181,1181,0
|
|
20241226,160400,174461394,1181,1181,1181,1181,0
|
|
20241226,160300,174461394,1181,1181,1181,1181,0
|
|
20241226,160200,174461394,1181,1181,1181,1181,0
|
|
20241226,160100,174461394,1181,1181,1181,1181,0
|
|
20241226,160000,174461394,1181,1181,1181,1181,0
|
|
20241226,155900,174461394,1181,1181,1181,1181,0
|
|
20241226,155800,174461394,1181,1181,1181,1181,0
|
|
20241226,155700,174461394,1181,1181,1181,1181,0
|
|
20241226,155600,174461394,1181,1181,1181,1181,0
|
|
20241226,155500,174461394,1181,1181,1181,1181,0
|
|
20241226,155400,174461394,1181,1181,1181,1181,0
|
|
20241226,155300,174461394,1181,1181,1181,1181,0
|
|
20241226,155200,174461394,1181,1181,1181,1181,0
|
|
20241226,155100,174461394,1181,1181,1181,1181,0
|
|
20241226,155000,174461394,1181,1181,1181,1181,0
|
|
20241226,154900,174461394,1181,1181,1181,1181,0
|
|
20241226,154800,174461394,1181,1181,1181,1181,0
|
|
20241226,154700,174461394,1181,1181,1181,1181,0
|
|
20241226,154600,174461394,1181,1181,1181,1181,0
|
|
20241226,154500,174461394,1181,1181,1181,1181,0
|
|
20241226,154400,174461394,1181,1181,1181,1181,0
|
|
20241226,154300,174461394,1181,1181,1181,1181,0
|
|
20241226,154200,174461394,1181,1181,1181,1181,868
|
|
20241226,154100,174461394,1181,1181,1181,1181,0
|
|
20241226,154000,174461394,1181,1181,1181,1181,0
|
|
20241226,153900,174461394,1181,1181,1181,1181,0
|
|
20241226,153800,174461394,1181,1181,1181,1181,0
|
|
20241226,153700,174461394,1181,1181,1181,1181,0
|
|
20241226,153600,174461394,1181,1181,1181,1181,0
|
|
20241226,153500,174461394,1181,1181,1181,1181,0
|
|
20241226,153400,174461394,1181,1181,1181,1181,0
|
|
20241226,153300,174461394,1181,1181,1181,1181,0
|
|
20241226,153200,174461394,1181,1181,1181,1181,0
|
|
20241226,153100,174461394,1181,1181,1181,1181,0
|
|
20241226,153000,174461394,1181,1181,1181,1181,868
|
|
20241226,152900,173436286,1183,1183,1183,1183,0
|
|
20241226,152800,173436286,1183,1183,1183,1183,0
|
|
20241226,152700,173436286,1183,1183,1183,1183,0
|
|
20241226,152600,173436286,1183,1183,1183,1183,0
|
|
20241226,152500,173436286,1183,1183,1183,1183,0
|
|
20241226,152400,173436286,1183,1183,1183,1183,0
|
|
20241226,152300,173436286,1183,1183,1183,1183,0
|
|
20241226,152200,173436286,1183,1183,1183,1183,0
|
|
20241226,152100,173436286,1183,1183,1183,1183,0
|
|
20241226,152000,173436286,1183,1183,1183,1183,0
|
|
20241226,151900,173436286,1183,1176,1183,1175,259
|
|
20241226,151800,173131168,1185,1179,1185,1179,3400
|
|
20241226,151700,169116290,1175,1175,1175,1175,0
|
|
20241226,151600,169116290,1175,1175,1175,1174,199
|
|
20241226,151500,168882472,1175,1175,1175,1175,0
|
|
20241226,151400,168882472,1175,1173,1179,1173,4
|
|
20241226,151300,168877771,1179,1171,1180,1169,8766
|
|
20241226,151200,158571752,1170,1171,1171,1170,264
|
|
20241226,151100,158262748,1170,1169,1170,1168,41
|
|
20241226,151000,158214823,1170,1171,1171,1170,11
|
|
20241226,150900,158201943,1171,1171,1171,1171,74
|
|
20241226,150800,158115289,1172,1172,1172,1172,1
|
|
20241226,150700,158114117,1171,1172,1172,1168,103
|
|
20241226,150600,157993802,1168,1169,1169,1168,100
|
|
20241226,150500,157876971,1172,1172,1172,1172,0
|
|
20241226,150400,157876971,1172,1172,1172,1172,0
|
|
20241226,150300,157876971,1172,1172,1172,1172,0
|
|
20241226,150200,157876971,1172,1172,1172,1172,0
|
|
20241226,150100,157876971,1172,1172,1172,1172,0
|
|
20241226,150000,157876971,1172,1172,1172,1172,0
|
|
20241226,145900,157876971,1172,1172,1172,1172,0
|
|
20241226,145800,157876971,1172,1170,1172,1169,375
|
|
20241226,145700,157438557,1172,1172,1172,1172,0
|
|
20241226,145600,157438557,1172,1172,1172,1172,1
|
|
20241226,145500,157437385,1170,1170,1170,1170,1000
|
|
20241226,145400,156267385,1172,1172,1172,1172,0
|
|
20241226,145300,156267385,1172,1172,1172,1172,0
|
|
20241226,145200,156267385,1172,1172,1172,1172,0
|
|
20241226,145100,156267385,1172,1172,1172,1172,0
|
|
20241226,145000,156267385,1172,1172,1172,1168,303
|
|
20241226,144900,155913469,1168,1168,1168,1168,500
|
|
20241226,144800,155329469,1172,1168,1172,1168,401
|
|
20241226,144700,154861097,1172,1172,1172,1172,0
|
|
20241226,144600,154861097,1172,1171,1172,1171,200
|
|
20241226,144500,154626717,1172,1172,1172,1172,0
|
|
20241226,144400,154626717,1172,1172,1172,1172,0
|
|
20241226,144300,154626717,1172,1172,1172,1172,0
|
|
20241226,144200,154626717,1172,1169,1172,1169,301
|
|
20241226,144100,154274845,1172,1172,1172,1170,379
|
|
20241226,144000,153831257,1172,1172,1172,1172,0
|
|
20241226,143900,153831257,1172,1172,1172,1172,100
|
|
20241226,143800,153714057,1172,1170,1172,1170,2033
|
|
20241226,143700,151335327,1170,1169,1170,1169,646
|
|
20241226,143600,150580126,1168,1168,1168,1168,2866
|
|
20241226,143500,147232638,1168,1168,1168,1168,2
|
|
20241226,143400,147230302,1168,1168,1168,1168,1
|
|
20241226,143300,147229134,1168,1168,1168,1168,0
|
|
20241226,143200,147229134,1168,1168,1168,1168,0
|
|
20241226,143100,147229134,1168,1168,1168,1168,0
|
|
20241226,143000,147229134,1168,1168,1168,1168,52
|
|
20241226,142900,147168398,1168,1168,1168,1168,0
|
|
20241226,142800,147168398,1168,1168,1168,1168,1000
|
|
20241226,142700,146000398,1169,1169,1169,1169,0
|
|
20241226,142600,146000398,1169,1169,1169,1169,3
|
|
20241226,142500,145996891,1169,1169,1169,1169,325
|
|
20241226,142400,145616966,1169,1169,1169,1169,50
|
|
20241226,142300,145558516,1169,1169,1169,1169,0
|
|
20241226,142200,145558516,1169,1169,1169,1169,1
|
|
20241226,142100,145557347,1169,1169,1169,1169,0
|
|
20241226,142000,145557347,1169,1169,1169,1169,0
|
|
20241226,141900,145557347,1169,1169,1169,1169,1
|
|
20241226,141800,145556178,1168,1168,1168,1168,60
|
|
20241226,141700,145486098,1168,1168,1168,1168,0
|
|
20241226,141600,145486098,1168,1169,1169,1168,199
|
|
20241226,141500,145253665,1168,1166,1168,1166,2497
|
|
20241226,141400,142339567,1165,1166,1166,1165,11
|
|
20241226,141300,142326751,1166,1166,1166,1166,0
|
|
20241226,141200,142326751,1166,1166,1166,1166,0
|
|
20241226,141100,142326751,1166,1166,1166,1166,0
|
|
20241226,141000,142326751,1166,1166,1166,1166,1
|
|
20241226,140900,142325585,1166,1163,1166,1163,1002
|
|
20241226,140800,141160253,1166,1165,1166,1162,1533
|
|
20241226,140700,139375895,1166,1165,1166,1165,635
|
|
20241226,140600,138636119,1166,1166,1166,1166,0
|
|
20241226,140500,138636119,1166,1166,1166,1166,0
|
|
20241226,140400,138636119,1166,1166,1166,1166,0
|
|
20241226,140300,138636119,1166,1166,1166,1166,2
|
|
20241226,140200,138633787,1166,1166,1166,1166,85
|
|
20241226,140100,138534677,1166,1166,1166,1166,76
|
|
20241226,140000,138446061,1166,1166,1166,1166,66
|
|
20241226,135900,138369105,1166,1165,1166,1165,1393
|
|
20241226,135800,136746259,1165,1165,1165,1165,1907
|
|
20241226,135700,134524604,1166,1166,1166,1166,1202
|
|
20241226,135600,133123072,1166,1166,1166,1166,560
|
|
20241226,135500,132470112,1167,1168,1168,1167,113
|
|
20241226,135400,132338239,1167,1168,1168,1167,3804
|
|
20241226,135300,127895760,1169,1170,1170,1169,7273
|
|
20241226,135200,119389293,1170,1170,1172,1170,517
|
|
20241226,135100,118784401,1171,1171,1171,1171,2982
|
|
20241226,135000,115292479,1172,1172,1172,1172,110
|
|
20241226,134900,115163559,1173,1173,1173,1173,0
|
|
20241226,134800,115163559,1173,1173,1173,1173,0
|
|
20241226,134700,115163559,1173,1173,1173,1173,0
|
|
20241226,134600,115163559,1173,1173,1173,1173,0
|
|
20241226,134500,115163559,1173,1173,1173,1173,0
|
|
20241226,134400,115163559,1173,1173,1173,1173,221
|
|
20241226,134300,114904326,1173,1171,1173,1171,101
|
|
20241226,134200,114786053,1171,1171,1171,1171,0
|
|
20241226,134100,114786053,1171,1172,1172,1171,2615
|
|
20241226,134000,111721361,1173,1173,1173,1173,0
|
|
20241226,133900,111721361,1173,1173,1173,1173,60
|
|
20241226,133800,111650981,1173,1173,1173,1173,0
|
|
20241226,133700,111650981,1173,1173,1173,1173,55
|
|
20241226,133600,111586466,1173,1173,1173,1173,390
|
|
20241226,133500,111128996,1173,1173,1173,1173,0
|
|
20241226,133400,111128996,1173,1173,1173,1173,120
|
|
20241226,133300,110988236,1173,1172,1173,1172,1315
|
|
20241226,133200,109447055,1173,1173,1173,1173,5
|
|
20241226,133100,109441190,1173,1173,1173,1173,198
|
|
20241226,133000,109208936,1173,1173,1173,1173,0
|
|
20241226,132900,109208936,1173,1173,1173,1173,10
|
|
20241226,132800,109197206,1173,1173,1173,1173,1
|
|
20241226,132700,109196033,1173,1173,1173,1173,99
|
|
20241226,132600,109079906,1173,1173,1173,1173,1
|
|
20241226,132500,109078733,1173,1173,1173,1173,0
|
|
20241226,132400,109078733,1173,1173,1173,1173,0
|
|
20241226,132300,109078733,1173,1173,1173,1173,500
|
|
20241226,132200,108492233,1173,1173,1173,1173,50
|
|
20241226,132100,108433583,1173,1173,1173,1173,0
|
|
20241226,132000,108433583,1173,1173,1173,1173,0
|
|
20241226,131900,108433583,1173,1173,1173,1173,0
|
|
20241226,131800,108433583,1173,1173,1173,1173,10
|
|
20241226,131700,108421853,1173,1173,1173,1173,1
|
|
20241226,131600,108420680,1173,1173,1173,1173,1
|
|
20241226,131500,108419507,1173,1173,1173,1173,0
|
|
20241226,131400,108419507,1173,1173,1173,1173,0
|
|
20241226,131300,108419507,1173,1173,1173,1173,1
|
|
20241226,131200,108418334,1173,1173,1173,1173,0
|
|
20241226,131100,108418334,1173,1173,1173,1173,1
|
|
20241226,131000,108417161,1173,1173,1173,1173,170
|
|
20241226,130900,108217751,1173,1173,1173,1173,666
|
|
20241226,130800,107436533,1177,1177,1177,1177,0
|
|
20241226,130700,107436533,1177,1177,1177,1177,2
|
|
20241226,130600,107434179,1177,1177,1177,1177,0
|
|
20241226,130500,107434179,1177,1173,1177,1173,7
|
|
20241226,130400,107425964,1176,1176,1176,1176,856
|
|
20241226,130300,106419308,1177,1177,1177,1177,0
|
|
20241226,130200,106419308,1177,1177,1177,1177,0
|
|
20241226,130100,106419308,1177,1177,1177,1177,0
|
|
20241226,130000,106419308,1177,1177,1177,1177,2
|
|
20241226,125900,106416954,1177,1177,1177,1177,0
|
|
20241226,125800,106416954,1177,1177,1177,1177,0
|
|
20241226,125700,106416954,1177,1177,1177,1177,0
|
|
20241226,125600,106416954,1177,1177,1177,1177,0
|
|
20241226,125500,106416954,1177,1177,1177,1177,0
|
|
20241226,125400,106416954,1177,1177,1177,1177,0
|
|
20241226,125300,106416954,1177,1177,1177,1177,0
|
|
20241226,125200,106416954,1177,1177,1177,1177,6
|
|
20241226,125100,106409892,1177,1177,1177,1177,0
|
|
20241226,125000,106409892,1177,1177,1177,1177,0
|
|
20241226,124900,106409892,1177,1177,1177,1177,103
|
|
20241226,124800,106288661,1177,1177,1177,1177,0
|
|
20241226,124700,106288661,1177,1177,1177,1177,4
|
|
20241226,124600,106283953,1176,1176,1176,1176,40
|
|
20241226,124500,106236913,1177,1177,1177,1177,0
|
|
20241226,124400,106236913,1177,1177,1177,1177,0
|
|
20241226,124300,106236913,1177,1177,1177,1177,15
|
|
20241226,124200,106219258,1174,1174,1174,1174,889
|
|
20241226,124100,105175572,1177,1177,1177,1177,0
|
|
20241226,124000,105175572,1177,1177,1177,1177,24
|
|
20241226,123900,105147324,1176,1176,1176,1176,3
|
|
20241226,123800,105143796,1178,1176,1178,1176,687
|
|
20241226,123700,104334972,1172,1172,1172,1172,0
|
|
20241226,123600,104334972,1172,1172,1172,1172,11
|
|
20241226,123500,104322080,1177,1177,1177,1177,0
|
|
20241226,123400,104322080,1177,1177,1177,1177,0
|
|
20241226,123300,104322080,1177,1175,1177,1175,11
|
|
20241226,123200,104309151,1175,1175,1175,1175,0
|
|
20241226,123100,104309151,1175,1175,1175,1175,0
|
|
20241226,123000,104309151,1175,1175,1175,1175,0
|
|
20241226,122900,104309151,1175,1175,1175,1175,0
|
|
20241226,122800,104309151,1175,1175,1175,1175,0
|
|
20241226,122700,104309151,1175,1175,1175,1175,111
|
|
20241226,122600,104178726,1175,1172,1175,1170,2554
|
|
20241226,122500,101190472,1175,1175,1175,1175,0
|
|
20241226,122400,101190472,1175,1175,1175,1175,0
|
|
20241226,122300,101190472,1175,1175,1175,1175,0
|
|
20241226,122200,101190472,1175,1175,1175,1175,2
|
|
20241226,122100,101188122,1175,1175,1175,1175,1
|
|
20241226,122000,101186947,1175,1175,1175,1175,0
|
|
20241226,121900,101186947,1175,1175,1175,1175,0
|
|
20241226,121800,101186947,1175,1175,1175,1175,0
|
|
20241226,121700,101186947,1175,1175,1175,1175,18
|
|
20241226,121600,101165797,1175,1175,1175,1175,0
|
|
20241226,121500,101165797,1175,1175,1175,1175,0
|
|
20241226,121400,101165797,1175,1175,1175,1175,0
|
|
20241226,121300,101165797,1175,1175,1175,1175,0
|
|
20241226,121200,101165797,1175,1175,1175,1175,2
|
|
20241226,121100,101163447,1175,1175,1175,1175,0
|
|
20241226,121000,101163447,1175,1175,1175,1175,1
|
|
20241226,120900,101162272,1169,1169,1169,1169,0
|
|
20241226,120800,101162272,1169,1169,1169,1169,0
|
|
20241226,120700,101162272,1169,1169,1169,1169,0
|
|
20241226,120600,101162272,1169,1174,1174,1169,6411
|
|
20241226,120500,93658521,1175,1175,1175,1175,0
|
|
20241226,120400,93658521,1175,1175,1175,1175,42
|
|
20241226,120300,93609171,1175,1175,1175,1175,0
|
|
20241226,120200,93609171,1175,1175,1175,1175,44
|
|
20241226,120100,93557471,1175,1175,1175,1175,0
|
|
20241226,120000,93557471,1175,1175,1175,1175,10
|
|
20241226,115900,93545721,1175,1175,1175,1175,0
|
|
20241226,115800,93545721,1175,1175,1175,1175,0
|
|
20241226,115700,93545721,1175,1175,1175,1175,1
|
|
20241226,115600,93544546,1175,1175,1175,1175,178
|
|
20241226,115500,93335396,1175,1175,1175,1175,0
|
|
20241226,115400,93335396,1175,1175,1175,1175,10
|
|
20241226,115300,93323646,1175,1176,1176,1175,243
|
|
20241226,115200,93037978,1178,1178,1178,1178,0
|
|
20241226,115100,93037978,1178,1178,1178,1178,0
|
|
20241226,115000,93037978,1178,1178,1178,1178,0
|
|
20241226,114900,93037978,1178,1178,1178,1178,0
|
|
20241226,114800,93037978,1178,1178,1178,1178,0
|
|
20241226,114700,93037978,1178,1178,1178,1178,0
|
|
20241226,114600,93037978,1178,1178,1178,1178,0
|
|
20241226,114500,93037978,1178,1178,1178,1178,0
|
|
20241226,114400,93037978,1178,1178,1178,1178,0
|
|
20241226,114300,93037978,1178,1178,1178,1178,0
|
|
20241226,114200,93037978,1178,1178,1178,1178,0
|
|
20241226,114100,93037978,1178,1178,1178,1178,0
|
|
20241226,114000,93037978,1178,1178,1178,1178,0
|
|
20241226,113900,93037978,1178,1178,1178,1178,0
|
|
20241226,113800,93037978,1178,1178,1178,1178,0
|
|
20241226,113700,93037978,1178,1178,1178,1178,1
|
|
20241226,113600,93036800,1171,1173,1173,1171,2559
|
|
20241226,113500,90037946,1172,1172,1172,1172,0
|
|
20241226,113400,90037946,1172,1173,1178,1172,4873
|
|
20241226,113300,84310312,1173,1174,1174,1173,2553
|
|
20241226,113200,81314788,1174,1174,1174,1174,0
|
|
20241226,113100,81314788,1174,1174,1174,1174,0
|
|
20241226,113000,81314788,1174,1174,1174,1174,0
|
|
20241226,112900,81314788,1174,1174,1174,1174,0
|
|
20241226,112800,81314788,1174,1174,1174,1174,126
|
|
20241226,112700,81166864,1174,1174,1174,1174,0
|
|
20241226,112600,81166864,1174,1174,1174,1174,0
|
|
20241226,112500,81166864,1174,1174,1174,1174,0
|
|
20241226,112400,81166864,1174,1174,1174,1174,250
|
|
20241226,112300,80873364,1178,1178,1178,1178,0
|
|
20241226,112200,80873364,1178,1174,1178,1174,51
|
|
20241226,112100,80813486,1178,1178,1178,1178,0
|
|
20241226,112000,80813486,1178,1178,1178,1178,0
|
|
20241226,111900,80813486,1178,1178,1178,1178,0
|
|
20241226,111800,80813486,1178,1178,1178,1178,0
|
|
20241226,111700,80813486,1178,1178,1178,1178,0
|
|
20241226,111600,80813486,1178,1178,1178,1178,1
|
|
20241226,111500,80812308,1176,1176,1176,1176,0
|
|
20241226,111400,80812308,1176,1176,1176,1176,0
|
|
20241226,111300,80812308,1176,1176,1176,1176,0
|
|
20241226,111200,80812308,1176,1176,1176,1176,10
|
|
20241226,111100,80800548,1176,1176,1176,1174,800
|
|
20241226,111000,79860726,1176,1176,1176,1176,0
|
|
20241226,110900,79860726,1176,1176,1176,1176,0
|
|
20241226,110800,79860726,1176,1176,1176,1176,2
|
|
20241226,110700,79858374,1177,1178,1178,1177,4
|
|
20241226,110600,79853664,1178,1174,1178,1174,1807
|
|
20241226,110500,77732218,1175,1176,1176,1175,3584
|
|
20241226,110400,73520254,1178,1178,1178,1178,0
|
|
20241226,110300,73520254,1178,1178,1178,1178,0
|
|
20241226,110200,73520254,1178,1178,1178,1178,1
|
|
20241226,110100,73519076,1176,1176,1176,1176,0
|
|
20241226,110000,73519076,1176,1176,1176,1176,340
|
|
20241226,105900,73119236,1178,1178,1178,1178,50
|
|
20241226,105800,73060336,1178,1178,1178,1178,0
|
|
20241226,105700,73060336,1178,1178,1178,1178,1
|
|
20241226,105600,73059158,1177,1177,1177,1177,0
|
|
20241226,105500,73059158,1177,1177,1177,1177,193
|
|
20241226,105400,72831997,1178,1178,1178,1178,2
|
|
20241226,105300,72829641,1178,1178,1178,1178,0
|
|
20241226,105200,72829641,1178,1178,1178,1177,755
|
|
20241226,105100,71940986,1180,1180,1180,1180,0
|
|
20241226,105000,71940986,1180,1180,1180,1180,0
|
|
20241226,104900,71940986,1180,1180,1180,1180,0
|
|
20241226,104800,71940986,1180,1180,1180,1180,0
|
|
20241226,104700,71940986,1180,1180,1180,1180,0
|
|
20241226,104600,71940986,1180,1180,1180,1180,0
|
|
20241226,104500,71940986,1180,1180,1180,1180,5
|
|
20241226,104400,71935086,1180,1179,1180,1179,100
|
|
20241226,104300,71817104,1180,1178,1180,1177,21
|
|
20241226,104200,71792381,1178,1178,1178,1178,9
|
|
20241226,104100,71781779,1180,1180,1180,1180,0
|
|
20241226,104000,71781779,1180,1180,1180,1180,0
|
|
20241226,103900,71781779,1180,1180,1180,1180,0
|
|
20241226,103800,71781779,1180,1177,1180,1177,21
|
|
20241226,103700,71757059,1180,1180,1180,1180,0
|
|
20241226,103600,71757059,1180,1180,1180,1180,1
|
|
20241226,103500,71755879,1180,1180,1180,1180,0
|
|
20241226,103400,71755879,1180,1180,1180,1180,0
|
|
20241226,103300,71755879,1180,1180,1180,1180,1
|
|
20241226,103200,71754699,1177,1177,1177,1177,0
|
|
20241226,103100,71754699,1177,1178,1178,1177,385
|
|
20241226,103000,71301319,1180,1180,1180,1180,0
|
|
20241226,102900,71301319,1180,1180,1180,1180,1
|
|
20241226,102800,71300139,1179,1179,1179,1179,250
|
|
20241226,102700,71005389,1179,1178,1179,1178,86
|
|
20241226,102600,70903996,1178,1180,1180,1178,268
|
|
20241226,102500,70588092,1180,1180,1180,1180,169
|
|
20241226,102400,70388672,1180,1180,1180,1180,1
|
|
20241226,102300,70387492,1178,1178,1178,1178,1
|
|
20241226,102200,70386314,1180,1180,1180,1180,0
|
|
20241226,102100,70386314,1180,1180,1180,1180,500
|
|
20241226,102000,69796314,1180,1180,1180,1180,1
|
|
20241226,101900,69795134,1178,1178,1178,1178,90
|
|
20241226,101800,69689114,1178,1176,1178,1175,958
|
|
20241226,101700,68563063,1177,1178,1178,1177,2
|
|
20241226,101600,68560708,1179,1178,1179,1176,1697
|
|
20241226,101500,66563161,1179,1180,1180,1179,3557
|
|
20241226,101400,62367586,1181,1181,1181,1181,400
|
|
20241226,101300,61895186,1181,1184,1184,1181,584
|
|
20241226,101200,61203982,1184,1184,1184,1184,1000
|
|
20241226,101100,60019982,1184,1184,1184,1184,0
|
|
20241226,101000,60019982,1184,1184,1184,1184,0
|
|
20241226,100900,60019982,1184,1183,1184,1183,41
|
|
20241226,100800,59971448,1185,1185,1185,1185,0
|
|
20241226,100700,59971448,1185,1182,1185,1181,648
|
|
20241226,100600,59206090,1184,1184,1184,1184,1
|
|
20241226,100500,59204906,1184,1184,1184,1184,4
|
|
20241226,100400,59200170,1182,1183,1184,1182,27
|
|
20241226,100300,59168247,1184,1186,1186,1184,12
|
|
20241226,100200,59154035,1186,1186,1186,1186,16
|
|
20241226,100100,59135059,1186,1185,1186,1185,2029
|
|
20241226,100000,56730693,1185,1185,1185,1185,17
|
|
20241226,095900,56710548,1185,1182,1185,1182,1899
|
|
20241226,095800,54465284,1181,1180,1182,1180,838
|
|
20241226,095700,53476412,1182,1182,1182,1182,211
|
|
20241226,095600,53227010,1183,1183,1183,1183,0
|
|
20241226,095500,53227010,1183,1183,1183,1183,0
|
|
20241226,095400,53227010,1183,1183,1183,1183,0
|
|
20241226,095300,53227010,1183,1183,1183,1183,105
|
|
20241226,095200,53102795,1184,1184,1184,1184,100
|
|
20241226,095100,52984395,1184,1184,1184,1184,1
|
|
20241226,095000,52983211,1180,1180,1180,1180,15
|
|
20241226,094900,52965511,1184,1184,1184,1184,2
|
|
20241226,094800,52963143,1184,1184,1184,1184,0
|
|
20241226,094700,52963143,1184,1181,1184,1181,2
|
|
20241226,094600,52960778,1180,1181,1185,1180,1069
|
|
20241226,094500,51699236,1181,1181,1181,1181,13
|
|
20241226,094400,51683883,1181,1182,1185,1181,421
|
|
20241226,094300,51186323,1185,1185,1185,1185,14
|
|
20241226,094200,51169733,1181,1180,1185,1179,6003
|
|
20241226,094100,44091820,1180,1180,1185,1180,592
|
|
20241226,094000,43393255,1186,1186,1186,1186,0
|
|
20241226,093900,43393255,1186,1186,1186,1186,0
|
|
20241226,093800,43393255,1186,1185,1186,1185,976
|
|
20241226,093700,42236694,1185,1185,1185,1185,0
|
|
20241226,093600,42236694,1185,1185,1185,1185,0
|
|
20241226,093500,42236694,1185,1185,1185,1185,0
|
|
20241226,093400,42236694,1185,1185,1185,1185,11
|
|
20241226,093300,42223659,1185,1185,1185,1185,0
|
|
20241226,093200,42223659,1185,1185,1185,1185,0
|
|
20241226,093100,42223659,1185,1185,1185,1185,1
|
|
20241226,093000,42222474,1185,1185,1185,1185,0
|
|
20241226,092900,42222474,1185,1185,1185,1185,300
|
|
20241226,092800,41866974,1185,1184,1185,1184,50
|
|
20241226,092700,41807744,1180,1180,1180,1180,520
|
|
20241226,092600,41194144,1180,1182,1182,1180,630
|
|
20241226,092500,40449874,1186,1186,1186,1186,0
|
|
20241226,092400,40449874,1186,1186,1186,1186,1
|
|
20241226,092300,40448688,1182,1182,1186,1182,205
|
|
20241226,092200,40206366,1186,1186,1186,1186,0
|
|
20241226,092100,40206366,1186,1186,1186,1186,1
|
|
20241226,092000,40205180,1180,1180,1180,1180,4500
|
|
20241226,091900,34895180,1180,1185,1185,1180,727
|
|
20241226,091800,34036311,1187,1183,1187,1183,842
|
|
20241226,091700,33040157,1183,1183,1183,1183,130
|
|
20241226,091600,32886367,1185,1187,1187,1185,129
|
|
20241226,091500,32733500,1184,1184,1184,1184,0
|
|
20241226,091400,32733500,1184,1187,1187,1184,4693
|
|
20241226,091300,27172038,1188,1188,1188,1188,70
|
|
20241226,091200,27088878,1188,1188,1188,1188,2
|
|
20241226,091100,27086502,1188,1190,1194,1188,557
|
|
20241226,091000,26423952,1195,1195,1195,1195,6
|
|
20241226,090900,26416782,1195,1195,1195,1195,0
|
|
20241226,090800,26416782,1195,1191,1195,1191,3865
|
|
20241226,090700,21813543,1195,1194,1195,1193,907
|
|
20241226,090600,20731476,1194,1193,1194,1193,790
|
|
20241226,090500,19788650,1192,1190,1192,1190,749
|
|
20241226,090400,18897063,1190,1184,1190,1184,855
|
|
20241226,090300,17881589,1186,1185,1186,1185,1953
|
|
20241226,090200,15566030,1190,1182,1190,1182,2200
|
|
20241226,090100,12949958,1182,1187,1187,1182,502
|
|
20241226,090000,12356584,1188,1179,1188,1179,10469
|