629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,192600,1161756314,2080,2080,2080,2080,11023
|
|
20241226,192500,1161756314,2080,2080,2080,2080,0
|
|
20241226,192400,1161756314,2080,2080,2080,2080,0
|
|
20241226,192300,1161756314,2080,2080,2080,2080,0
|
|
20241226,192200,1161756314,2080,2080,2080,2080,0
|
|
20241226,192100,1161756314,2080,2080,2080,2080,0
|
|
20241226,192000,1161756314,2080,2080,2080,2080,0
|
|
20241226,191900,1161756314,2080,2080,2080,2080,0
|
|
20241226,191800,1161756314,2080,2080,2080,2080,0
|
|
20241226,191700,1161756314,2080,2080,2080,2080,0
|
|
20241226,191600,1161756314,2080,2080,2080,2080,0
|
|
20241226,191500,1161756314,2080,2080,2080,2080,0
|
|
20241226,191400,1161756314,2080,2080,2080,2080,0
|
|
20241226,191300,1161756314,2080,2080,2080,2080,0
|
|
20241226,191200,1161756314,2080,2080,2080,2080,0
|
|
20241226,191100,1161756314,2080,2080,2080,2080,0
|
|
20241226,191000,1161756314,2080,2080,2080,2080,0
|
|
20241226,190900,1161756314,2080,2080,2080,2080,0
|
|
20241226,190800,1161756314,2080,2080,2080,2080,0
|
|
20241226,190700,1161756314,2080,2080,2080,2080,0
|
|
20241226,190600,1161756314,2080,2080,2080,2080,0
|
|
20241226,190500,1161756314,2080,2080,2080,2080,0
|
|
20241226,190400,1161756314,2080,2080,2080,2080,0
|
|
20241226,190300,1161756314,2080,2080,2080,2080,0
|
|
20241226,190200,1161756314,2080,2080,2080,2080,0
|
|
20241226,190100,1161756314,2080,2080,2080,2080,0
|
|
20241226,190000,1161756314,2080,2080,2080,2080,0
|
|
20241226,185900,1161756314,2080,2080,2080,2080,0
|
|
20241226,185800,1161756314,2080,2080,2080,2080,0
|
|
20241226,185700,1161756314,2080,2080,2080,2080,0
|
|
20241226,185600,1161756314,2080,2080,2080,2080,11023
|
|
20241226,185500,1161756314,2080,2080,2080,2080,0
|
|
20241226,185400,1161756314,2080,2080,2080,2080,0
|
|
20241226,185300,1161756314,2080,2080,2080,2080,0
|
|
20241226,185200,1161756314,2080,2080,2080,2080,0
|
|
20241226,185100,1161756314,2080,2080,2080,2080,0
|
|
20241226,185000,1161756314,2080,2080,2080,2080,0
|
|
20241226,184900,1161756314,2080,2080,2080,2080,0
|
|
20241226,184800,1161756314,2080,2080,2080,2080,0
|
|
20241226,184700,1161756314,2080,2080,2080,2080,0
|
|
20241226,184600,1161756314,2080,2080,2080,2080,0
|
|
20241226,184500,1161756314,2080,2080,2080,2080,0
|
|
20241226,184400,1161756314,2080,2080,2080,2080,0
|
|
20241226,184300,1161756314,2080,2080,2080,2080,0
|
|
20241226,184200,1161756314,2080,2080,2080,2080,0
|
|
20241226,184100,1161756314,2080,2080,2080,2080,0
|
|
20241226,184000,1161756314,2080,2080,2080,2080,0
|
|
20241226,183900,1161756314,2080,2080,2080,2080,0
|
|
20241226,183800,1161756314,2080,2080,2080,2080,0
|
|
20241226,183700,1161756314,2080,2080,2080,2080,0
|
|
20241226,183600,1161756314,2080,2080,2080,2080,0
|
|
20241226,183500,1161756314,2080,2080,2080,2080,0
|
|
20241226,183400,1161756314,2080,2080,2080,2080,0
|
|
20241226,183300,1161756314,2080,2080,2080,2080,0
|
|
20241226,183200,1161756314,2080,2080,2080,2080,0
|
|
20241226,183100,1161756314,2080,2080,2080,2080,0
|
|
20241226,183000,1161756314,2080,2080,2080,2080,0
|
|
20241226,182900,1161756314,2080,2080,2080,2080,0
|
|
20241226,182800,1161756314,2080,2080,2080,2080,0
|
|
20241226,182700,1161756314,2080,2080,2080,2080,0
|
|
20241226,182600,1161756314,2080,2080,2080,2080,11023
|
|
20241226,182500,1161756314,2080,2080,2080,2080,0
|
|
20241226,182400,1161756314,2080,2080,2080,2080,0
|
|
20241226,182300,1161756314,2080,2080,2080,2080,0
|
|
20241226,182200,1161756314,2080,2080,2080,2080,0
|
|
20241226,182100,1161756314,2080,2080,2080,2080,0
|
|
20241226,182000,1161756314,2080,2080,2080,2080,0
|
|
20241226,181900,1161756314,2080,2080,2080,2080,0
|
|
20241226,181800,1161756314,2080,2080,2080,2080,0
|
|
20241226,181700,1161756314,2080,2080,2080,2080,0
|
|
20241226,181600,1161756314,2080,2080,2080,2080,0
|
|
20241226,181500,1161756314,2080,2080,2080,2080,0
|
|
20241226,181400,1161756314,2080,2080,2080,2080,0
|
|
20241226,181300,1161756314,2080,2080,2080,2080,0
|
|
20241226,181200,1161756314,2080,2080,2080,2080,0
|
|
20241226,181100,1161756314,2080,2080,2080,2080,0
|
|
20241226,181000,1161756314,2080,2080,2080,2080,0
|
|
20241226,180900,1161756314,2080,2080,2080,2080,0
|
|
20241226,180800,1161756314,2080,2080,2080,2080,0
|
|
20241226,180700,1161756314,2080,2080,2080,2080,0
|
|
20241226,180600,1161756314,2080,2080,2080,2080,0
|
|
20241226,180500,1161756314,2080,2080,2080,2080,0
|
|
20241226,180400,1161756314,2080,2080,2080,2080,0
|
|
20241226,180300,1161756314,2080,2080,2080,2080,0
|
|
20241226,180200,1161756314,2080,2080,2080,2080,0
|
|
20241226,180100,1161756314,2080,2080,2080,2080,0
|
|
20241226,180000,1161756314,2080,2080,2080,2080,0
|
|
20241226,175900,1161756314,2080,2080,2080,2080,0
|
|
20241226,175800,1161756314,2080,2080,2080,2080,0
|
|
20241226,175700,1161756314,2080,2080,2080,2080,0
|
|
20241226,175600,1161756314,2080,2080,2080,2080,11023
|
|
20241226,175500,1161756314,2080,2080,2080,2080,0
|
|
20241226,175400,1161756314,2080,2080,2080,2080,0
|
|
20241226,175300,1161756314,2080,2080,2080,2080,0
|
|
20241226,175200,1161756314,2080,2080,2080,2080,0
|
|
20241226,175100,1161756314,2080,2080,2080,2080,0
|
|
20241226,175000,1161756314,2080,2080,2080,2080,0
|
|
20241226,174900,1161756314,2080,2080,2080,2080,0
|
|
20241226,174800,1161756314,2080,2080,2080,2080,0
|
|
20241226,174700,1161756314,2080,2080,2080,2080,0
|
|
20241226,174600,1161756314,2080,2080,2080,2080,0
|
|
20241226,174500,1161756314,2080,2080,2080,2080,0
|
|
20241226,174400,1161756314,2080,2080,2080,2080,0
|
|
20241226,174300,1161756314,2080,2080,2080,2080,0
|
|
20241226,174200,1161756314,2080,2080,2080,2080,0
|
|
20241226,174100,1161756314,2080,2080,2080,2080,0
|
|
20241226,174000,1161756314,2080,2080,2080,2080,0
|
|
20241226,173900,1161756314,2080,2080,2080,2080,0
|
|
20241226,173800,1161756314,2080,2080,2080,2080,0
|
|
20241226,173700,1161756314,2080,2080,2080,2080,0
|
|
20241226,173600,1161756314,2080,2080,2080,2080,0
|
|
20241226,173500,1161756314,2080,2080,2080,2080,0
|
|
20241226,173400,1161756314,2080,2080,2080,2080,0
|
|
20241226,173300,1161756314,2080,2080,2080,2080,0
|
|
20241226,173200,1161756314,2080,2080,2080,2080,0
|
|
20241226,173100,1161756314,2080,2080,2080,2080,0
|
|
20241226,173000,1161756314,2080,2080,2080,2080,0
|
|
20241226,172900,1161756314,2080,2080,2080,2080,0
|
|
20241226,172800,1161756314,2080,2080,2080,2080,0
|
|
20241226,172700,1161756314,2080,2080,2080,2080,0
|
|
20241226,172600,1161756314,2080,2080,2080,2080,11023
|
|
20241226,172500,1161756314,2080,2080,2080,2080,0
|
|
20241226,172400,1161756314,2080,2080,2080,2080,0
|
|
20241226,172300,1161756314,2080,2080,2080,2080,0
|
|
20241226,172200,1161756314,2080,2080,2080,2080,0
|
|
20241226,172100,1161756314,2080,2080,2080,2080,0
|
|
20241226,172000,1161756314,2080,2080,2080,2080,0
|
|
20241226,171900,1161756314,2080,2080,2080,2080,0
|
|
20241226,171800,1161756314,2080,2080,2080,2080,0
|
|
20241226,171700,1161756314,2080,2080,2080,2080,0
|
|
20241226,171600,1161756314,2080,2080,2080,2080,0
|
|
20241226,171500,1161756314,2080,2080,2080,2080,0
|
|
20241226,171400,1161756314,2080,2080,2080,2080,0
|
|
20241226,171300,1161756314,2080,2080,2080,2080,0
|
|
20241226,171200,1161756314,2080,2080,2080,2080,0
|
|
20241226,171100,1161756314,2080,2080,2080,2080,0
|
|
20241226,171000,1161756314,2080,2080,2080,2080,0
|
|
20241226,170900,1161756314,2080,2080,2080,2080,0
|
|
20241226,170800,1161756314,2080,2080,2080,2080,0
|
|
20241226,170700,1161756314,2080,2080,2080,2080,0
|
|
20241226,170600,1161756314,2080,2080,2080,2080,0
|
|
20241226,170500,1161756314,2080,2080,2080,2080,0
|
|
20241226,170400,1161756314,2080,2080,2080,2080,0
|
|
20241226,170300,1161756314,2080,2080,2080,2080,0
|
|
20241226,170200,1161756314,2080,2080,2080,2080,0
|
|
20241226,170100,1161756314,2080,2080,2080,2080,0
|
|
20241226,170000,1161756314,2080,2080,2080,2080,0
|
|
20241226,165900,1161756314,2080,2080,2080,2080,0
|
|
20241226,165800,1161756314,2080,2080,2080,2080,0
|
|
20241226,165700,1161756314,2080,2080,2080,2080,0
|
|
20241226,165600,1161756314,2080,2080,2080,2080,11023
|
|
20241226,165500,1161756314,2080,2080,2080,2080,0
|
|
20241226,165400,1161756314,2080,2080,2080,2080,0
|
|
20241226,165300,1161756314,2080,2080,2080,2080,0
|
|
20241226,165200,1161756314,2080,2080,2080,2080,0
|
|
20241226,165100,1161756314,2080,2080,2080,2080,0
|
|
20241226,165000,1161756314,2080,2080,2080,2080,0
|
|
20241226,164900,1161756314,2080,2080,2080,2080,0
|
|
20241226,164800,1161756314,2080,2080,2080,2080,0
|
|
20241226,164700,1161756314,2080,2080,2080,2080,0
|
|
20241226,164600,1161756314,2080,2080,2080,2080,0
|
|
20241226,164500,1161756314,2080,2080,2080,2080,0
|
|
20241226,164400,1161756314,2080,2080,2080,2080,0
|
|
20241226,164300,1161756314,2080,2080,2080,2080,0
|
|
20241226,164200,1161756314,2080,2080,2080,2080,0
|
|
20241226,164100,1161756314,2080,2080,2080,2080,0
|
|
20241226,164000,1161756314,2080,2080,2080,2080,0
|
|
20241226,163900,1161756314,2080,2080,2080,2080,0
|
|
20241226,163800,1161756314,2080,2080,2080,2080,0
|
|
20241226,163700,1161756314,2080,2080,2080,2080,0
|
|
20241226,163600,1161756314,2080,2080,2080,2080,0
|
|
20241226,163500,1161756314,2080,2080,2080,2080,0
|
|
20241226,163400,1161756314,2080,2080,2080,2080,0
|
|
20241226,163300,1161756314,2080,2080,2080,2080,0
|
|
20241226,163200,1161756314,2080,2080,2080,2080,0
|
|
20241226,163100,1161756314,2080,2080,2080,2080,0
|
|
20241226,163000,1161756314,2080,2080,2080,2080,0
|
|
20241226,162900,1161756314,2080,2080,2080,2080,0
|
|
20241226,162800,1161756314,2080,2080,2080,2080,0
|
|
20241226,162700,1161756314,2080,2080,2080,2080,0
|
|
20241226,162600,1161756314,2080,2080,2080,2080,11023
|
|
20241226,162500,1161756314,2080,2080,2080,2080,0
|
|
20241226,162400,1161756314,2080,2080,2080,2080,0
|
|
20241226,162300,1161756314,2080,2080,2080,2080,0
|
|
20241226,162200,1161756314,2080,2080,2080,2080,0
|
|
20241226,162100,1161756314,2080,2080,2080,2080,0
|
|
20241226,162000,1161756314,2080,2080,2080,2080,0
|
|
20241226,161900,1161756314,2080,2080,2080,2080,0
|
|
20241226,161800,1161756314,2080,2080,2080,2080,0
|
|
20241226,161700,1161756314,2080,2080,2080,2080,0
|
|
20241226,161600,1161756314,2080,2080,2080,2080,0
|
|
20241226,161500,1161756314,2080,2080,2080,2080,0
|
|
20241226,161400,1161756314,2080,2080,2080,2080,0
|
|
20241226,161300,1161756314,2080,2080,2080,2080,0
|
|
20241226,161200,1161756314,2080,2080,2080,2080,0
|
|
20241226,161100,1161756314,2080,2080,2080,2080,0
|
|
20241226,161000,1161756314,2080,2080,2080,2080,0
|
|
20241226,160900,1161756314,2080,2080,2080,2080,0
|
|
20241226,160800,1161756314,2080,2080,2080,2080,0
|
|
20241226,160700,1161756314,2080,2080,2080,2080,0
|
|
20241226,160600,1161756314,2080,2080,2080,2080,0
|
|
20241226,160500,1161756314,2080,2080,2080,2080,0
|
|
20241226,160400,1161756314,2080,2080,2080,2080,0
|
|
20241226,160300,1161756314,2080,2080,2080,2080,0
|
|
20241226,160200,1161756314,2080,2080,2080,2080,0
|
|
20241226,160100,1161756314,2080,2080,2080,2080,0
|
|
20241226,160000,1161756314,2080,2080,2080,2080,0
|
|
20241226,155900,1161756314,2080,2080,2080,2080,0
|
|
20241226,155800,1161756314,2080,2080,2080,2080,0
|
|
20241226,155700,1161756314,2080,2080,2080,2080,0
|
|
20241226,155600,1161756314,2080,2080,2080,2080,11023
|
|
20241226,155500,1161756314,2080,2080,2080,2080,0
|
|
20241226,155400,1161756314,2080,2080,2080,2080,0
|
|
20241226,155300,1161756314,2080,2080,2080,2080,0
|
|
20241226,155200,1161756314,2080,2080,2080,2080,0
|
|
20241226,155100,1161756314,2080,2080,2080,2080,0
|
|
20241226,155000,1161756314,2080,2080,2080,2080,0
|
|
20241226,154900,1161756314,2080,2080,2080,2080,0
|
|
20241226,154800,1161756314,2080,2080,2080,2080,0
|
|
20241226,154700,1161756314,2080,2080,2080,2080,0
|
|
20241226,154600,1161756314,2080,2080,2080,2080,0
|
|
20241226,154500,1161756314,2080,2080,2080,2080,0
|
|
20241226,154400,1161756314,2080,2080,2080,2080,0
|
|
20241226,154300,1161756314,2080,2080,2080,2080,0
|
|
20241226,154200,1161756314,2080,2080,2080,2080,0
|
|
20241226,154100,1161756314,2080,2080,2080,2080,0
|
|
20241226,154000,1161756314,2080,2080,2080,2080,0
|
|
20241226,153900,1161756314,2080,2080,2080,2080,0
|
|
20241226,153800,1161756314,2080,2080,2080,2080,0
|
|
20241226,153700,1161756314,2080,2080,2080,2080,0
|
|
20241226,153600,1161756314,2080,2080,2080,2080,0
|
|
20241226,153500,1161756314,2080,2080,2080,2080,0
|
|
20241226,153400,1161756314,2080,2080,2080,2080,0
|
|
20241226,153300,1161756314,2080,2080,2080,2080,0
|
|
20241226,153200,1161756314,2080,2080,2080,2080,0
|
|
20241226,153100,1161756314,2080,2080,2080,2080,0
|
|
20241226,153000,1161756314,2080,2080,2080,2080,11023
|
|
20241226,152900,1138828474,2080,2080,2080,2080,0
|
|
20241226,152800,1138828474,2080,2080,2080,2080,0
|
|
20241226,152700,1138828474,2080,2080,2080,2080,0
|
|
20241226,152600,1138828474,2080,2080,2080,2080,0
|
|
20241226,152500,1138828474,2080,2080,2080,2080,0
|
|
20241226,152400,1138828474,2080,2080,2080,2080,0
|
|
20241226,152300,1138828474,2080,2080,2080,2080,0
|
|
20241226,152200,1138828474,2080,2080,2080,2080,0
|
|
20241226,152100,1138828474,2080,2080,2080,2080,0
|
|
20241226,152000,1138828474,2080,2080,2080,2080,0
|
|
20241226,151900,1138828474,2080,2075,2080,2075,2093
|
|
20241226,151800,1134485494,2075,2080,2080,2075,4812
|
|
20241226,151700,1124500504,2075,2070,2075,2070,4346
|
|
20241226,151600,1115484479,2070,2070,2070,2065,217
|
|
20241226,151500,1115035839,2065,2075,2075,2065,1688
|
|
20241226,151400,1111546444,2070,2075,2075,2070,290
|
|
20241226,151300,1110945899,2075,2075,2075,2075,3
|
|
20241226,151200,1110939674,2070,2075,2075,2070,317
|
|
20241226,151100,1110283474,2070,2075,2075,2070,237
|
|
20241226,151000,1109792874,2075,2070,2075,2065,9784
|
|
20241226,150900,1089561904,2065,2065,2065,2065,4207
|
|
20241226,150800,1080874449,2070,2070,2070,2070,402
|
|
20241226,150700,1080042309,2075,2070,2075,2070,843
|
|
20241226,150600,1078297149,2070,2070,2070,2070,302
|
|
20241226,150500,1077672009,2070,2075,2080,2070,5590
|
|
20241226,150400,1066097399,2080,2080,2080,2080,1704
|
|
20241226,150300,1062553079,2070,2070,2075,2070,699
|
|
20241226,150200,1061104164,2070,2075,2080,2070,247
|
|
20241226,150100,1060591904,2080,2070,2080,2070,738
|
|
20241226,150000,1059059434,2070,2070,2080,2070,2484
|
|
20241226,145900,1053908289,2070,2070,2070,2070,872
|
|
20241226,145800,1052103249,2075,2070,2080,2070,657
|
|
20241226,145700,1050740084,2075,2075,2080,2075,386
|
|
20241226,145600,1049939129,2075,2070,2075,2070,68
|
|
20241226,145500,1049798329,2070,2075,2080,2070,5304
|
|
20241226,145400,1038803249,2075,2075,2075,2075,299
|
|
20241226,145300,1038182824,2080,2080,2080,2080,3
|
|
20241226,145200,1038176584,2080,2075,2080,2075,1836
|
|
20241226,145100,1034362699,2080,2070,2080,2070,1293
|
|
20241226,145000,1031684719,2070,2080,2080,2070,1920
|
|
20241226,144900,1027700739,2080,2075,2080,2075,586
|
|
20241226,144800,1026484739,2075,2075,2075,2075,203
|
|
20241226,144700,1026063514,2075,2075,2075,2075,1382
|
|
20241226,144600,1023195864,2080,2080,2080,2080,96
|
|
20241226,144500,1022996184,2080,2080,2080,2080,3793
|
|
20241226,144400,1015106744,2080,2080,2080,2080,2051
|
|
20241226,144300,1010840664,2080,2080,2080,2080,210
|
|
20241226,144200,1010403864,2080,2085,2085,2080,75
|
|
20241226,144100,1010247509,2085,2085,2085,2085,408
|
|
20241226,144000,1009396829,2085,2085,2085,2085,561
|
|
20241226,143900,1008227144,2085,2090,2090,2085,739
|
|
20241226,143800,1006683044,2090,2085,2090,2085,84
|
|
20241226,143700,1006507899,2085,2080,2085,2080,907
|
|
20241226,143600,1004617149,2080,2075,2085,2075,3683
|
|
20241226,143500,996956554,2075,2080,2080,2075,678
|
|
20241226,143400,995549679,2080,2080,2085,2080,4708
|
|
20241226,143300,985755529,2080,2080,2080,2080,434
|
|
20241226,143200,984852809,2080,2080,2085,2080,6774
|
|
20241226,143100,970757814,2080,2075,2080,2075,610
|
|
20241226,143000,969491164,2075,2075,2080,2075,558
|
|
20241226,142900,968330664,2080,2080,2080,2080,105
|
|
20241226,142800,968112264,2080,2075,2080,2075,423
|
|
20241226,142700,967234524,2075,2095,2095,2075,7573
|
|
20241226,142600,951492024,2095,2095,2100,2085,28570
|
|
20241226,142500,891620909,2090,2085,2090,2085,20835
|
|
20241226,142400,848104904,2085,2065,2085,2065,37097
|
|
20241226,142300,771139384,2060,2060,2060,2060,2173
|
|
20241226,142200,766663004,2060,2060,2060,2060,0
|
|
20241226,142100,766663004,2060,2060,2060,2060,0
|
|
20241226,142000,766663004,2060,2060,2060,2060,300
|
|
20241226,141900,766045004,2060,2060,2060,2060,560
|
|
20241226,141800,764891404,2060,2065,2065,2060,210
|
|
20241226,141700,764458754,2060,2060,2060,2060,3875
|
|
20241226,141600,756476254,2060,2060,2060,2060,40
|
|
20241226,141500,756393854,2060,2060,2060,2060,4134
|
|
20241226,141400,747877814,2060,2055,2060,2055,1069
|
|
20241226,141300,745679159,2055,2055,2055,2055,40
|
|
20241226,141200,745596959,2055,2055,2055,2050,61
|
|
20241226,141100,745471654,2045,2045,2045,2045,0
|
|
20241226,141000,745471654,2045,2045,2055,2045,405
|
|
20241226,140900,744643089,2045,2045,2045,2045,0
|
|
20241226,140800,744643089,2045,2045,2045,2045,0
|
|
20241226,140700,744643089,2045,2045,2045,2045,1
|
|
20241226,140600,744641044,2050,2050,2050,2050,1949
|
|
20241226,140500,740645594,2050,2050,2050,2050,181
|
|
20241226,140400,740274544,2050,2045,2050,2040,5690
|
|
20241226,140300,728657169,2045,2045,2045,2045,1105
|
|
20241226,140200,726397444,2045,2040,2045,2040,1124
|
|
20241226,140100,724104479,2040,2040,2040,2040,1000
|
|
20241226,140000,722064479,2045,2045,2045,2045,942
|
|
20241226,135900,720138089,2045,2050,2050,2045,244
|
|
20241226,135800,719639104,2045,2045,2045,2045,1000
|
|
20241226,135700,717594104,2045,2045,2045,2045,20
|
|
20241226,135600,717553204,2055,2050,2055,2050,51
|
|
20241226,135500,717448649,2055,2050,2055,2050,583
|
|
20241226,135400,716253494,2050,2060,2060,2050,354
|
|
20241226,135300,715527784,2050,2060,2060,2045,520
|
|
20241226,135200,714457924,2050,2055,2055,2050,105
|
|
20241226,135100,714242424,2060,2060,2060,2060,1
|
|
20241226,135000,714240364,2045,2055,2055,2045,16220
|
|
20241226,134900,681007374,2055,2055,2055,2055,0
|
|
20241226,134800,681007374,2055,2055,2055,2055,0
|
|
20241226,134700,681007374,2055,2055,2055,2055,662
|
|
20241226,134600,679646964,2055,2055,2060,2055,918
|
|
20241226,134500,677760134,2055,2060,2060,2055,395
|
|
20241226,134400,676946884,2055,2055,2055,2055,0
|
|
20241226,134300,676946884,2055,2055,2055,2055,2900
|
|
20241226,134200,670987384,2060,2060,2060,2060,517
|
|
20241226,134100,669922364,2060,2060,2060,2060,208
|
|
20241226,134000,669493884,2060,2055,2065,2055,26
|
|
20241226,133900,669440394,2060,2060,2060,2060,100
|
|
20241226,133800,669234394,2065,2065,2065,2065,0
|
|
20241226,133700,669234394,2065,2065,2065,2065,0
|
|
20241226,133600,669234394,2065,2065,2065,2065,150
|
|
20241226,133500,668924644,2065,2055,2065,2055,2010
|
|
20241226,133400,664784544,2060,2060,2060,2060,735
|
|
20241226,133300,663270444,2060,2060,2060,2060,404
|
|
20241226,133200,662438204,2065,2065,2065,2065,83
|
|
20241226,133100,662266809,2065,2065,2065,2060,1190
|
|
20241226,133000,659813909,2065,2060,2065,2060,3
|
|
20241226,132900,659807724,2070,2070,2070,2070,0
|
|
20241226,132800,659807724,2070,2065,2070,2065,339
|
|
20241226,132700,659107684,2060,2070,2070,2060,15
|
|
20241226,132600,659076769,2070,2070,2070,2070,2529
|
|
20241226,132500,653841739,2070,2065,2075,2065,6309
|
|
20241226,132400,640772479,2055,2065,2065,2055,547
|
|
20241226,132300,639645674,2065,2065,2065,2065,110
|
|
20241226,132200,639418524,2065,2065,2065,2065,100
|
|
20241226,132100,639212024,2060,2060,2060,2060,242
|
|
20241226,132000,638713504,2060,2060,2060,2060,101
|
|
20241226,131900,638505444,2060,2065,2065,2060,2593
|
|
20241226,131800,633151299,2065,2065,2065,2065,1
|
|
20241226,131700,633149234,2065,2065,2065,2065,1238
|
|
20241226,131600,630592764,2065,2065,2065,2065,1
|
|
20241226,131500,630590699,2070,2070,2070,2070,106
|
|
20241226,131400,630371279,2070,2070,2070,2070,239
|
|
20241226,131300,629876549,2070,2070,2070,2070,21
|
|
20241226,131200,629833079,2065,2070,2070,2065,926
|
|
20241226,131100,627920799,2070,2070,2070,2070,123
|
|
20241226,131000,627666189,2070,2070,2070,2065,499
|
|
20241226,130900,626633619,2070,2070,2070,2065,504
|
|
20241226,130800,625590839,2070,2070,2070,2070,1
|
|
20241226,130700,625588769,2070,2070,2070,2070,150
|
|
20241226,130600,625278269,2070,2070,2070,2070,1000
|
|
20241226,130500,623208269,2070,2070,2070,2070,263
|
|
20241226,130400,622663859,2065,2065,2065,2065,339
|
|
20241226,130300,621963824,2070,2065,2070,2065,1111
|
|
20241226,130200,619664304,2070,2070,2070,2070,38
|
|
20241226,130100,619585644,2070,2065,2070,2065,702
|
|
20241226,130000,618132754,2070,2070,2075,2070,743
|
|
20241226,125900,616594019,2070,2065,2070,2065,3460
|
|
20241226,125800,609433319,2065,2065,2065,2065,4899
|
|
20241226,125700,599316884,2065,2065,2065,2065,1227
|
|
20241226,125600,596783129,2065,2060,2065,2060,1307
|
|
20241226,125500,594090534,2060,2060,2060,2060,272
|
|
20241226,125400,593530214,2065,2065,2065,2065,10
|
|
20241226,125300,593509564,2060,2060,2060,2060,9
|
|
20241226,125200,593491024,2060,2060,2060,2060,72
|
|
20241226,125100,593342704,2055,2055,2055,2055,0
|
|
20241226,125000,593342704,2055,2055,2055,2055,117
|
|
20241226,124900,593102269,2055,2055,2055,2055,0
|
|
20241226,124800,593102269,2055,2060,2065,2055,2430
|
|
20241226,124700,588085754,2060,2060,2060,2060,6
|
|
20241226,124600,588073394,2060,2060,2060,2060,5
|
|
20241226,124500,588063094,2060,2060,2060,2060,800
|
|
20241226,124400,586415094,2060,2055,2060,2055,4871
|
|
20241226,124300,576380854,2060,2055,2060,2055,4633
|
|
20241226,124200,566836974,2050,2050,2050,2050,100
|
|
20241226,124100,566631974,2060,2060,2060,2060,1
|
|
20241226,124000,566629914,2055,2055,2055,2055,200
|
|
20241226,123900,566218914,2050,2050,2050,2050,0
|
|
20241226,123800,566218914,2050,2060,2060,2050,941
|
|
20241226,123700,564282454,2060,2060,2060,2060,0
|
|
20241226,123600,564282454,2060,2050,2060,2050,61
|
|
20241226,123500,564157304,2050,2050,2050,2050,100
|
|
20241226,123400,563952304,2050,2050,2050,2050,20
|
|
20241226,123300,563911304,2055,2055,2055,2055,0
|
|
20241226,123200,563911304,2055,2050,2055,2050,258
|
|
20241226,123100,563382114,2055,2055,2055,2055,0
|
|
20241226,123000,563382114,2055,2050,2055,2050,11
|
|
20241226,122900,563359514,2050,2050,2050,2050,0
|
|
20241226,122800,563359514,2050,2050,2050,2050,0
|
|
20241226,122700,563359514,2050,2050,2050,2050,405
|
|
20241226,122600,562529264,2050,2050,2050,2050,1
|
|
20241226,122500,562527214,2050,2050,2050,2050,860
|
|
20241226,122400,560764214,2050,2050,2055,2050,220
|
|
20241226,122300,560313164,2055,2055,2055,2055,2
|
|
20241226,122200,560309054,2040,2045,2045,2040,5000
|
|
20241226,122100,550097304,2045,2050,2050,2045,3984
|
|
20241226,122000,541946709,2050,2050,2050,2050,1
|
|
20241226,121900,541944659,2050,2050,2050,2050,0
|
|
20241226,121800,541944659,2050,2050,2050,2050,0
|
|
20241226,121700,541944659,2050,2050,2050,2050,818
|
|
20241226,121600,540267759,2055,2055,2055,2055,100
|
|
20241226,121500,540062259,2055,2055,2055,2055,0
|
|
20241226,121400,540062259,2055,2055,2055,2055,60
|
|
20241226,121300,539938959,2050,2050,2050,2050,12
|
|
20241226,121200,539914359,2055,2055,2055,2055,24
|
|
20241226,121100,539865039,2055,2055,2055,2055,21
|
|
20241226,121000,539821884,2060,2060,2060,2060,10
|
|
20241226,120900,539801284,2060,2060,2060,2060,0
|
|
20241226,120800,539801284,2060,2060,2060,2060,71
|
|
20241226,120700,539655024,2055,2055,2055,2055,0
|
|
20241226,120600,539655024,2055,2055,2055,2055,0
|
|
20241226,120500,539655024,2055,2055,2055,2055,412
|
|
20241226,120400,538808364,2055,2055,2055,2055,5
|
|
20241226,120300,538798089,2055,2055,2055,2055,1
|
|
20241226,120200,538796034,2055,2060,2060,2055,104
|
|
20241226,120100,538582284,2060,2055,2060,2055,12
|
|
20241226,120000,538557574,2055,2055,2055,2055,72
|
|
20241226,115900,538409614,2060,2060,2060,2060,0
|
|
20241226,115800,538409614,2060,2060,2060,2060,2
|
|
20241226,115700,538405494,2055,2055,2055,2055,680
|
|
20241226,115600,537008094,2060,2060,2060,2060,6
|
|
20241226,115500,536995734,2060,2060,2060,2060,0
|
|
20241226,115400,536995734,2060,2060,2060,2060,478
|
|
20241226,115300,536011054,2055,2055,2055,2055,0
|
|
20241226,115200,536011054,2055,2055,2055,2055,249
|
|
20241226,115100,535499359,2055,2055,2055,2055,0
|
|
20241226,115000,535499359,2055,2055,2055,2055,10
|
|
20241226,114900,535478809,2040,2040,2040,2040,0
|
|
20241226,114800,535478809,2040,2060,2060,2040,18000
|
|
20241226,114700,498596969,2065,2065,2065,2065,1301
|
|
20241226,114600,495910404,2065,2065,2065,2065,0
|
|
20241226,114500,495910404,2065,2065,2065,2065,65
|
|
20241226,114400,495776179,2065,2060,2065,2060,1901
|
|
20241226,114300,491859119,2065,2065,2065,2065,0
|
|
20241226,114200,491859119,2065,2065,2065,2065,50
|
|
20241226,114100,491755869,2070,2070,2070,2070,1
|
|
20241226,114000,491753799,2060,2060,2060,2060,183
|
|
20241226,113900,491376819,2060,2060,2060,2060,5036
|
|
20241226,113800,481002659,2060,2060,2060,2060,0
|
|
20241226,113700,481002659,2060,2060,2060,2060,0
|
|
20241226,113600,481002659,2060,2060,2060,2060,1442
|
|
20241226,113500,478032139,2065,2065,2065,2065,448
|
|
20241226,113400,477107019,2065,2065,2065,2065,32
|
|
20241226,113300,477040939,2065,2065,2065,2065,826
|
|
20241226,113200,475335249,2060,2060,2060,2060,81
|
|
20241226,113100,475168389,2060,2060,2060,2060,277
|
|
20241226,113000,474597769,2060,2060,2060,2060,3
|
|
20241226,112900,474591589,2065,2065,2065,2065,1277
|
|
20241226,112800,471954584,2060,2060,2060,2060,0
|
|
20241226,112700,471954584,2060,2060,2060,2060,10
|
|
20241226,112600,471933984,2060,2065,2065,2060,719
|
|
20241226,112500,470449259,2065,2065,2065,2065,307
|
|
20241226,112400,469815304,2065,2065,2065,2065,191
|
|
20241226,112300,469420889,2065,2060,2065,2060,515
|
|
20241226,112200,468359559,2060,2060,2060,2060,1272
|
|
20241226,112100,465739239,2060,2065,2065,2060,126
|
|
20241226,112000,465479149,2060,2060,2060,2060,5561
|
|
20241226,111900,454023489,2055,2055,2055,2055,500
|
|
20241226,111800,452995989,2055,2055,2055,2055,588
|
|
20241226,111700,451787649,2060,2060,2060,2060,0
|
|
20241226,111600,451787649,2060,2060,2060,2060,1100
|
|
20241226,111500,449521649,2055,2055,2055,2055,0
|
|
20241226,111400,449521649,2055,2055,2055,2055,0
|
|
20241226,111300,449521649,2055,2055,2055,2055,300
|
|
20241226,111200,448905149,2055,2055,2055,2055,1160
|
|
20241226,111100,446521349,2055,2055,2055,2055,1
|
|
20241226,111000,446519294,2060,2065,2065,2055,605
|
|
20241226,110900,445273469,2065,2060,2065,2060,2593
|
|
20241226,110800,439921824,2060,2060,2060,2060,318
|
|
20241226,110700,439266744,2060,2055,2060,2055,759
|
|
20241226,110600,437705314,2060,2060,2060,2060,2204
|
|
20241226,110500,433165074,2055,2055,2055,2055,0
|
|
20241226,110400,433165074,2055,2070,2070,2055,5721
|
|
20241226,110300,421380139,2060,2065,2065,2060,155
|
|
20241226,110200,421060114,2060,2060,2060,2060,17
|
|
20241226,110100,421025094,2070,2070,2070,2070,2
|
|
20241226,110000,421020954,2070,2065,2070,2065,211
|
|
20241226,105900,420584289,2065,2065,2070,2065,1156
|
|
20241226,105800,418193124,2065,2065,2065,2065,2009
|
|
20241226,105700,414044539,2065,2065,2065,2065,2110
|
|
20241226,105600,409687389,2065,2065,2065,2065,1439
|
|
20241226,105500,406715854,2065,2065,2065,2065,0
|
|
20241226,105400,406715854,2065,2060,2065,2060,11985
|
|
20241226,105300,382024254,2060,2060,2060,2060,0
|
|
20241226,105200,382024254,2060,2060,2060,2060,256
|
|
20241226,105100,381496894,2060,2060,2060,2060,0
|
|
20241226,105000,381496894,2060,2060,2060,2060,173
|
|
20241226,104900,381140514,2055,2055,2055,2055,0
|
|
20241226,104800,381140514,2055,2055,2055,2055,396
|
|
20241226,104700,380326734,2055,2055,2055,2050,1177
|
|
20241226,104600,377912579,2055,2055,2055,2055,100
|
|
20241226,104500,377707079,2060,2060,2060,2060,100
|
|
20241226,104400,377501079,2050,2050,2050,2050,1
|
|
20241226,104300,377499029,2060,2060,2060,2060,1
|
|
20241226,104200,377496969,2055,2055,2055,2055,0
|
|
20241226,104100,377496969,2055,2055,2055,2055,1011
|
|
20241226,104000,375419364,2055,2055,2055,2055,0
|
|
20241226,103900,375419364,2055,2055,2055,2045,805
|
|
20241226,103800,373766589,2050,2050,2055,2050,1797
|
|
20241226,103700,370076404,2050,2050,2055,2050,1660
|
|
20241226,103600,366672904,2045,2050,2050,2045,80
|
|
20241226,103500,366509254,2045,2045,2045,2045,0
|
|
20241226,103400,366509254,2045,2045,2045,2045,400
|
|
20241226,103300,365691254,2045,2045,2045,2045,246
|
|
20241226,103200,365188184,2050,2050,2050,2050,2169
|
|
20241226,103100,360741734,2050,2050,2050,2050,1
|
|
20241226,103000,360739684,2050,2060,2060,2050,50
|
|
20241226,102900,360637014,2050,2055,2055,2050,471
|
|
20241226,102800,359669119,2050,2060,2060,2050,1901
|
|
20241226,102700,355769769,2060,2055,2060,2055,5196
|
|
20241226,102600,345088739,2055,2060,2060,2055,154
|
|
20241226,102500,344771524,2060,2060,2060,2060,133
|
|
20241226,102400,344497544,2060,2055,2060,2055,105
|
|
20241226,102300,344281269,2065,2060,2065,2060,333
|
|
20241226,102200,343594034,2065,2065,2065,2065,200
|
|
20241226,102100,343181034,2065,2060,2065,2060,2600
|
|
20241226,102000,337812929,2045,2055,2055,2045,1100
|
|
20241226,101900,335555759,2060,2055,2065,2055,370
|
|
20241226,101800,334794829,2060,2060,2060,2060,110
|
|
20241226,101700,334568229,2060,2055,2060,2055,900
|
|
20241226,101600,332716229,2055,2055,2055,2055,4
|
|
20241226,101500,332708009,2060,2060,2060,2055,770
|
|
20241226,101400,331121909,2070,2070,2070,2065,5046
|
|
20241226,101300,320677369,2070,2070,2070,2065,11482
|
|
20241226,101200,296962624,2070,2060,2070,2060,4258
|
|
20241226,101100,288170134,2060,2055,2060,2055,3503
|
|
20241226,101000,280962964,2055,2055,2055,2055,219
|
|
20241226,100900,280512919,2055,2055,2055,2050,2272
|
|
20241226,100800,275846459,2055,2050,2055,2050,1688
|
|
20241226,100700,272379989,2050,2050,2050,2050,1150
|
|
20241226,100600,270022489,2050,2045,2050,2045,170
|
|
20241226,100500,269674834,2045,2045,2045,2045,137
|
|
20241226,100400,269394669,2050,2050,2050,2050,0
|
|
20241226,100300,269394669,2050,2045,2050,2045,153
|
|
20241226,100200,269081779,2045,2045,2045,2045,101
|
|
20241226,100100,268875234,2050,2050,2050,2045,364
|
|
20241226,100000,268129134,2050,2045,2050,2045,744
|
|
20241226,095900,266604434,2050,2050,2050,2050,2871
|
|
20241226,095800,260718884,2050,2040,2050,2040,501
|
|
20241226,095700,259691844,2040,2030,2040,2030,10534
|
|
20241226,095600,238215644,2020,2025,2025,2020,150
|
|
20241226,095500,237912019,2030,2030,2040,2025,1103
|
|
20241226,095400,235675424,2030,2040,2040,2030,8402
|
|
20241226,095300,218596099,2040,2040,2040,2040,500
|
|
20241226,095200,217576099,2040,2045,2045,2040,600
|
|
20241226,095100,216349599,2050,2050,2050,2050,0
|
|
20241226,095000,216349599,2050,2050,2050,2050,0
|
|
20241226,094900,216349599,2050,2050,2050,2050,0
|
|
20241226,094800,216349599,2050,2050,2050,2050,0
|
|
20241226,094700,216349599,2050,2035,2050,2035,20360
|
|
20241226,094600,174816379,2035,2035,2035,2030,633
|
|
20241226,094500,173529224,2035,2035,2035,2035,45
|
|
20241226,094400,173437649,2040,2035,2040,2035,4369
|
|
20241226,094300,164530674,2030,2030,2030,2030,0
|
|
20241226,094200,164530674,2030,2030,2030,2030,1271
|
|
20241226,094100,161950544,2025,2020,2025,2020,3664
|
|
20241226,094000,154533444,2025,2025,2025,2025,912
|
|
20241226,093900,152686644,2030,2030,2030,2030,512
|
|
20241226,093800,151647284,2025,2025,2025,2025,0
|
|
20241226,093700,151647284,2025,2025,2025,2025,0
|
|
20241226,093600,151647284,2025,2025,2025,2025,694
|
|
20241226,093500,150241934,2025,2025,2025,2025,383
|
|
20241226,093400,149466359,2025,2025,2025,2025,277
|
|
20241226,093300,148905434,2025,2025,2025,2025,131
|
|
20241226,093200,148640159,2025,2025,2025,2020,1781
|
|
20241226,093100,145033994,2035,2035,2035,2035,30
|
|
20241226,093000,144972944,2040,2030,2040,2030,500
|
|
20241226,092900,143957484,2030,2040,2040,2030,4850
|
|
20241226,092800,134071254,2040,2040,2040,2040,51
|
|
20241226,092700,133967214,2020,2045,2045,2020,413
|
|
20241226,092600,133125404,2050,2005,2050,2005,26352
|
|
20241226,092500,79694589,2005,2000,2005,1998,2565
|
|
20241226,092400,74567598,2000,2000,2000,2000,329
|
|
20241226,092300,73909598,1998,1998,1998,1998,117
|
|
20241226,092200,73675832,2000,2000,2000,2000,6
|
|
20241226,092100,73663832,2000,2000,2000,2000,1
|
|
20241226,092000,73661832,1998,2000,2000,1998,467
|
|
20241226,091900,72728762,1998,2005,2005,1998,812
|
|
20241226,091800,71105870,2000,2000,2005,2000,430
|
|
20241226,091700,70245865,2000,2000,2005,2000,427
|
|
20241226,091600,69391815,2005,2005,2005,2005,2
|
|
20241226,091500,69387805,2005,2005,2005,2005,1
|
|
20241226,091400,69385800,1996,2000,2000,1996,1095
|
|
20241226,091300,67199733,2000,2000,2000,2000,492
|
|
20241226,091200,66215733,2000,2000,2005,2000,3237
|
|
20241226,091100,59736733,2000,1996,2005,1996,4208
|
|
20241226,091000,51330073,1993,2010,2010,1980,9094
|
|
20241226,090900,33193785,2020,2020,2020,2020,500
|
|
20241226,090800,32183785,2020,2020,2025,2010,6435
|
|
20241226,090700,19222630,2020,2020,2020,2020,0
|
|
20241226,090600,19222630,2020,2020,2020,2020,0
|
|
20241226,090500,19222630,2020,2020,2020,2020,6000
|
|
20241226,090400,7102630,2025,2035,2035,2025,901
|
|
20241226,090300,5278005,2035,2035,2035,2035,1
|
|
20241226,090200,5275970,2035,2035,2035,2030,17
|
|
20241226,090100,5241430,2040,2045,2045,2040,1204
|
|
20241226,090000,2780265,2045,2030,2045,2025,1362
|