624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,192100,58649635,2320,2320,2320,2320,1003
|
|
20231226,192000,58649635,2320,2320,2320,2320,0
|
|
20231226,191900,58649635,2320,2320,2320,2320,0
|
|
20231226,191800,58649635,2320,2320,2320,2320,0
|
|
20231226,191700,58649635,2320,2320,2320,2320,0
|
|
20231226,191600,58649635,2320,2320,2320,2320,0
|
|
20231226,191500,58649635,2320,2320,2320,2320,0
|
|
20231226,191400,58649635,2320,2320,2320,2320,0
|
|
20231226,191300,58649635,2320,2320,2320,2320,0
|
|
20231226,191200,58649635,2320,2320,2320,2320,0
|
|
20231226,191100,58649635,2320,2320,2320,2320,0
|
|
20231226,191000,58649635,2320,2320,2320,2320,0
|
|
20231226,190900,58649635,2320,2320,2320,2320,0
|
|
20231226,190800,58649635,2320,2320,2320,2320,0
|
|
20231226,190700,58649635,2320,2320,2320,2320,0
|
|
20231226,190600,58649635,2320,2320,2320,2320,0
|
|
20231226,190500,58649635,2320,2320,2320,2320,0
|
|
20231226,190400,58649635,2320,2320,2320,2320,0
|
|
20231226,190300,58649635,2320,2320,2320,2320,0
|
|
20231226,190200,58649635,2320,2320,2320,2320,0
|
|
20231226,190100,58649635,2320,2320,2320,2320,0
|
|
20231226,190000,58649635,2320,2320,2320,2320,0
|
|
20231226,185900,58649635,2320,2320,2320,2320,0
|
|
20231226,185800,58649635,2320,2320,2320,2320,0
|
|
20231226,185700,58649635,2320,2320,2320,2320,0
|
|
20231226,185600,58649635,2320,2320,2320,2320,0
|
|
20231226,185500,58649635,2320,2320,2320,2320,0
|
|
20231226,185400,58649635,2320,2320,2320,2320,0
|
|
20231226,185300,58649635,2320,2320,2320,2320,0
|
|
20231226,185200,58649635,2320,2320,2320,2320,0
|
|
20231226,185100,58649635,2320,2320,2320,2320,1003
|
|
20231226,185000,58649635,2320,2320,2320,2320,0
|
|
20231226,184900,58649635,2320,2320,2320,2320,0
|
|
20231226,184800,58649635,2320,2320,2320,2320,0
|
|
20231226,184700,58649635,2320,2320,2320,2320,0
|
|
20231226,184600,58649635,2320,2320,2320,2320,0
|
|
20231226,184500,58649635,2320,2320,2320,2320,0
|
|
20231226,184400,58649635,2320,2320,2320,2320,0
|
|
20231226,184300,58649635,2320,2320,2320,2320,0
|
|
20231226,184200,58649635,2320,2320,2320,2320,0
|
|
20231226,184100,58649635,2320,2320,2320,2320,0
|
|
20231226,184000,58649635,2320,2320,2320,2320,0
|
|
20231226,183900,58649635,2320,2320,2320,2320,0
|
|
20231226,183800,58649635,2320,2320,2320,2320,0
|
|
20231226,183700,58649635,2320,2320,2320,2320,0
|
|
20231226,183600,58649635,2320,2320,2320,2320,0
|
|
20231226,183500,58649635,2320,2320,2320,2320,0
|
|
20231226,183400,58649635,2320,2320,2320,2320,0
|
|
20231226,183300,58649635,2320,2320,2320,2320,0
|
|
20231226,183200,58649635,2320,2320,2320,2320,0
|
|
20231226,183100,58649635,2320,2320,2320,2320,0
|
|
20231226,183000,58649635,2320,2320,2320,2320,0
|
|
20231226,182900,58649635,2320,2320,2320,2320,0
|
|
20231226,182800,58649635,2320,2320,2320,2320,0
|
|
20231226,182700,58649635,2320,2320,2320,2320,0
|
|
20231226,182600,58649635,2320,2320,2320,2320,0
|
|
20231226,182500,58649635,2320,2320,2320,2320,0
|
|
20231226,182400,58649635,2320,2320,2320,2320,0
|
|
20231226,182300,58649635,2320,2320,2320,2320,0
|
|
20231226,182200,58649635,2320,2320,2320,2320,0
|
|
20231226,182100,58649635,2320,2320,2320,2320,1003
|
|
20231226,182000,58649635,2320,2320,2320,2320,0
|
|
20231226,181900,58649635,2320,2320,2320,2320,0
|
|
20231226,181800,58649635,2320,2320,2320,2320,0
|
|
20231226,181700,58649635,2320,2320,2320,2320,0
|
|
20231226,181600,58649635,2320,2320,2320,2320,0
|
|
20231226,181500,58649635,2320,2320,2320,2320,0
|
|
20231226,181400,58649635,2320,2320,2320,2320,0
|
|
20231226,181300,58649635,2320,2320,2320,2320,0
|
|
20231226,181200,58649635,2320,2320,2320,2320,0
|
|
20231226,181100,58649635,2320,2320,2320,2320,0
|
|
20231226,181000,58649635,2320,2320,2320,2320,0
|
|
20231226,180900,58649635,2320,2320,2320,2320,0
|
|
20231226,180800,58649635,2320,2320,2320,2320,0
|
|
20231226,180700,58649635,2320,2320,2320,2320,0
|
|
20231226,180600,58649635,2320,2320,2320,2320,0
|
|
20231226,180500,58649635,2320,2320,2320,2320,0
|
|
20231226,180400,58649635,2320,2320,2320,2320,0
|
|
20231226,180300,58649635,2320,2320,2320,2320,0
|
|
20231226,180200,58649635,2320,2320,2320,2320,0
|
|
20231226,180100,58649635,2320,2320,2320,2320,0
|
|
20231226,180000,58649635,2320,2320,2320,2320,0
|
|
20231226,175900,58649635,2320,2320,2320,2320,0
|
|
20231226,175800,58649635,2320,2320,2320,2320,0
|
|
20231226,175700,58649635,2320,2320,2320,2320,0
|
|
20231226,175600,58649635,2320,2320,2320,2320,0
|
|
20231226,175500,58649635,2320,2320,2320,2320,0
|
|
20231226,175400,58649635,2320,2320,2320,2320,0
|
|
20231226,175300,58649635,2320,2320,2320,2320,0
|
|
20231226,175200,58649635,2320,2320,2320,2320,0
|
|
20231226,175100,58649635,2320,2320,2320,2320,1003
|
|
20231226,175000,58649635,2320,2320,2320,2320,0
|
|
20231226,174900,58649635,2320,2320,2320,2320,0
|
|
20231226,174800,58649635,2320,2320,2320,2320,0
|
|
20231226,174700,58649635,2320,2320,2320,2320,0
|
|
20231226,174600,58649635,2320,2320,2320,2320,0
|
|
20231226,174500,58649635,2320,2320,2320,2320,0
|
|
20231226,174400,58649635,2320,2320,2320,2320,0
|
|
20231226,174300,58649635,2320,2320,2320,2320,0
|
|
20231226,174200,58649635,2320,2320,2320,2320,0
|
|
20231226,174100,58649635,2320,2320,2320,2320,0
|
|
20231226,174000,58649635,2320,2320,2320,2320,0
|
|
20231226,173900,58649635,2320,2320,2320,2320,0
|
|
20231226,173800,58649635,2320,2320,2320,2320,0
|
|
20231226,173700,58649635,2320,2320,2320,2320,0
|
|
20231226,173600,58649635,2320,2320,2320,2320,0
|
|
20231226,173500,58649635,2320,2320,2320,2320,0
|
|
20231226,173400,58649635,2320,2320,2320,2320,0
|
|
20231226,173300,58649635,2320,2320,2320,2320,0
|
|
20231226,173200,58649635,2320,2320,2320,2320,0
|
|
20231226,173100,58649635,2320,2320,2320,2320,0
|
|
20231226,173000,58649635,2320,2320,2320,2320,0
|
|
20231226,172900,58649635,2320,2320,2320,2320,0
|
|
20231226,172800,58649635,2320,2320,2320,2320,0
|
|
20231226,172700,58649635,2320,2320,2320,2320,0
|
|
20231226,172600,58649635,2320,2320,2320,2320,0
|
|
20231226,172500,58649635,2320,2320,2320,2320,0
|
|
20231226,172400,58649635,2320,2320,2320,2320,0
|
|
20231226,172300,58649635,2320,2320,2320,2320,0
|
|
20231226,172200,58649635,2320,2320,2320,2320,0
|
|
20231226,172100,58649635,2320,2320,2320,2320,1003
|
|
20231226,172000,58649635,2320,2320,2320,2320,0
|
|
20231226,171900,58649635,2320,2320,2320,2320,0
|
|
20231226,171800,58649635,2320,2320,2320,2320,0
|
|
20231226,171700,58649635,2320,2320,2320,2320,0
|
|
20231226,171600,58649635,2320,2320,2320,2320,0
|
|
20231226,171500,58649635,2320,2320,2320,2320,0
|
|
20231226,171400,58649635,2320,2320,2320,2320,0
|
|
20231226,171300,58649635,2320,2320,2320,2320,0
|
|
20231226,171200,58649635,2320,2320,2320,2320,0
|
|
20231226,171100,58649635,2320,2320,2320,2320,0
|
|
20231226,171000,58649635,2320,2320,2320,2320,0
|
|
20231226,170900,58649635,2320,2320,2320,2320,0
|
|
20231226,170800,58649635,2320,2320,2320,2320,0
|
|
20231226,170700,58649635,2320,2320,2320,2320,0
|
|
20231226,170600,58649635,2320,2320,2320,2320,0
|
|
20231226,170500,58649635,2320,2320,2320,2320,0
|
|
20231226,170400,58649635,2320,2320,2320,2320,0
|
|
20231226,170300,58649635,2320,2320,2320,2320,0
|
|
20231226,170200,58649635,2320,2320,2320,2320,0
|
|
20231226,170100,58649635,2320,2320,2320,2320,0
|
|
20231226,170000,58649635,2320,2320,2320,2320,0
|
|
20231226,165900,58649635,2320,2320,2320,2320,0
|
|
20231226,165800,58649635,2320,2320,2320,2320,0
|
|
20231226,165700,58649635,2320,2320,2320,2320,0
|
|
20231226,165600,58649635,2320,2320,2320,2320,0
|
|
20231226,165500,58649635,2320,2320,2320,2320,0
|
|
20231226,165400,58649635,2320,2320,2320,2320,0
|
|
20231226,165300,58649635,2320,2320,2320,2320,0
|
|
20231226,165200,58649635,2320,2320,2320,2320,0
|
|
20231226,165100,58649635,2320,2320,2320,2320,1003
|
|
20231226,165000,58649635,2320,2320,2320,2320,0
|
|
20231226,164900,58649635,2320,2320,2320,2320,0
|
|
20231226,164800,58649635,2320,2320,2320,2320,0
|
|
20231226,164700,58649635,2320,2320,2320,2320,0
|
|
20231226,164600,58649635,2320,2320,2320,2320,0
|
|
20231226,164500,58649635,2320,2320,2320,2320,0
|
|
20231226,164400,58649635,2320,2320,2320,2320,0
|
|
20231226,164300,58649635,2320,2320,2320,2320,0
|
|
20231226,164200,58649635,2320,2320,2320,2320,0
|
|
20231226,164100,58649635,2320,2320,2320,2320,0
|
|
20231226,164000,58649635,2320,2320,2320,2320,0
|
|
20231226,163900,58649635,2320,2320,2320,2320,0
|
|
20231226,163800,58649635,2320,2320,2320,2320,0
|
|
20231226,163700,58649635,2320,2320,2320,2320,0
|
|
20231226,163600,58649635,2320,2320,2320,2320,0
|
|
20231226,163500,58649635,2320,2320,2320,2320,0
|
|
20231226,163400,58649635,2320,2320,2320,2320,0
|
|
20231226,163300,58649635,2320,2320,2320,2320,0
|
|
20231226,163200,58649635,2320,2320,2320,2320,0
|
|
20231226,163100,58649635,2320,2320,2320,2320,0
|
|
20231226,163000,58649635,2320,2320,2320,2320,0
|
|
20231226,162900,58649635,2320,2320,2320,2320,0
|
|
20231226,162800,58649635,2320,2320,2320,2320,0
|
|
20231226,162700,58649635,2320,2320,2320,2320,0
|
|
20231226,162600,58649635,2320,2320,2320,2320,0
|
|
20231226,162500,58649635,2320,2320,2320,2320,0
|
|
20231226,162400,58649635,2320,2320,2320,2320,0
|
|
20231226,162300,58649635,2320,2320,2320,2320,0
|
|
20231226,162200,58649635,2320,2320,2320,2320,0
|
|
20231226,162100,58649635,2320,2320,2320,2320,1003
|
|
20231226,162000,58649635,2320,2320,2320,2320,0
|
|
20231226,161900,58649635,2320,2320,2320,2320,0
|
|
20231226,161800,58649635,2320,2320,2320,2320,0
|
|
20231226,161700,58649635,2320,2320,2320,2320,0
|
|
20231226,161600,58649635,2320,2320,2320,2320,0
|
|
20231226,161500,58649635,2320,2320,2320,2320,0
|
|
20231226,161400,58649635,2320,2320,2320,2320,0
|
|
20231226,161300,58649635,2320,2320,2320,2320,0
|
|
20231226,161200,58649635,2320,2320,2320,2320,0
|
|
20231226,161100,58649635,2320,2320,2320,2320,0
|
|
20231226,161000,58649635,2320,2320,2320,2320,0
|
|
20231226,160900,58649635,2320,2320,2320,2320,0
|
|
20231226,160800,58649635,2320,2320,2320,2320,0
|
|
20231226,160700,58649635,2320,2320,2320,2320,0
|
|
20231226,160600,58649635,2320,2320,2320,2320,0
|
|
20231226,160500,58649635,2320,2320,2320,2320,0
|
|
20231226,160400,58649635,2320,2320,2320,2320,0
|
|
20231226,160300,58649635,2320,2320,2320,2320,0
|
|
20231226,160200,58649635,2320,2320,2320,2320,0
|
|
20231226,160100,58649635,2320,2320,2320,2320,0
|
|
20231226,160000,58649635,2320,2320,2320,2320,0
|
|
20231226,155900,58649635,2320,2320,2320,2320,0
|
|
20231226,155800,58649635,2320,2320,2320,2320,0
|
|
20231226,155700,58649635,2320,2320,2320,2320,0
|
|
20231226,155600,58649635,2320,2320,2320,2320,0
|
|
20231226,155500,58649635,2320,2320,2320,2320,0
|
|
20231226,155400,58649635,2320,2320,2320,2320,0
|
|
20231226,155300,58649635,2320,2320,2320,2320,0
|
|
20231226,155200,58649635,2320,2320,2320,2320,0
|
|
20231226,155100,58649635,2320,2320,2320,2320,1003
|
|
20231226,155000,58649635,2320,2320,2320,2320,0
|
|
20231226,154900,58649635,2320,2320,2320,2320,0
|
|
20231226,154800,58649635,2320,2320,2320,2320,0
|
|
20231226,154700,58649635,2320,2320,2320,2320,0
|
|
20231226,154600,58649635,2320,2320,2320,2320,0
|
|
20231226,154500,58649635,2320,2320,2320,2320,0
|
|
20231226,154400,58649635,2320,2320,2320,2320,0
|
|
20231226,154300,58649635,2320,2320,2320,2320,0
|
|
20231226,154200,58649635,2320,2320,2320,2320,0
|
|
20231226,154100,58649635,2320,2320,2320,2320,0
|
|
20231226,154000,58649635,2320,2320,2320,2320,0
|
|
20231226,153900,58649635,2320,2320,2320,2320,0
|
|
20231226,153800,58649635,2320,2320,2320,2320,0
|
|
20231226,153700,58649635,2320,2320,2320,2320,0
|
|
20231226,153600,58649635,2320,2320,2320,2320,0
|
|
20231226,153500,58649635,2320,2320,2320,2320,0
|
|
20231226,153400,58649635,2320,2320,2320,2320,0
|
|
20231226,153300,58649635,2320,2320,2320,2320,0
|
|
20231226,153200,58649635,2320,2320,2320,2320,0
|
|
20231226,153100,58649635,2320,2320,2320,2320,0
|
|
20231226,153000,58649635,2320,2320,2320,2320,1003
|
|
20231226,152900,56322675,2320,2320,2320,2320,0
|
|
20231226,152800,56322675,2320,2320,2320,2320,0
|
|
20231226,152700,56322675,2320,2320,2320,2320,0
|
|
20231226,152600,56322675,2320,2320,2320,2320,0
|
|
20231226,152500,56322675,2320,2320,2320,2320,0
|
|
20231226,152400,56322675,2320,2320,2320,2320,0
|
|
20231226,152300,56322675,2320,2320,2320,2320,0
|
|
20231226,152200,56322675,2320,2320,2320,2320,0
|
|
20231226,152100,56322675,2320,2320,2320,2320,0
|
|
20231226,152000,56322675,2320,2320,2320,2320,0
|
|
20231226,151900,56322675,2320,2300,2320,2295,1450
|
|
20231226,151800,52980225,2300,2300,2300,2300,0
|
|
20231226,151700,52980225,2300,2300,2300,2300,0
|
|
20231226,151600,52980225,2300,2300,2300,2300,0
|
|
20231226,151500,52980225,2300,2300,2300,2300,0
|
|
20231226,151400,52980225,2300,2300,2300,2300,0
|
|
20231226,151300,52980225,2300,2300,2300,2300,4
|
|
20231226,151200,52971025,2300,2300,2300,2300,0
|
|
20231226,151100,52971025,2300,2300,2300,2300,0
|
|
20231226,151000,52971025,2300,2300,2300,2300,0
|
|
20231226,150900,52971025,2300,2300,2300,2300,0
|
|
20231226,150800,52971025,2300,2295,2300,2295,50
|
|
20231226,150700,52856265,2295,2290,2295,2290,2
|
|
20231226,150600,52851680,2270,2280,2280,2270,1000
|
|
20231226,150500,50576920,2295,2295,2295,2295,0
|
|
20231226,150400,50576920,2295,2295,2295,2295,0
|
|
20231226,150300,50576920,2295,2295,2295,2295,0
|
|
20231226,150200,50576920,2295,2295,2295,2295,44
|
|
20231226,150100,50475940,2295,2295,2295,2295,0
|
|
20231226,150000,50475940,2295,2295,2295,2295,7
|
|
20231226,145900,50459875,2295,2295,2295,2295,435
|
|
20231226,145800,49461550,2295,2295,2295,2295,0
|
|
20231226,145700,49461550,2295,2295,2295,2295,7
|
|
20231226,145600,49445485,2295,2295,2295,2295,0
|
|
20231226,145500,49445485,2295,2295,2295,2295,0
|
|
20231226,145400,49445485,2295,2295,2295,2295,7
|
|
20231226,145300,49429420,2295,2295,2295,2295,0
|
|
20231226,145200,49429420,2295,2295,2295,2295,0
|
|
20231226,145100,49429420,2295,2295,2295,2295,7
|
|
20231226,145000,49413355,2295,2295,2295,2295,1
|
|
20231226,144900,49411060,2275,2275,2275,2275,1
|
|
20231226,144800,49408785,2295,2295,2295,2295,11
|
|
20231226,144700,49383540,2295,2295,2295,2295,0
|
|
20231226,144600,49383540,2295,2295,2295,2295,0
|
|
20231226,144500,49383540,2295,2295,2295,2295,1
|
|
20231226,144400,49381245,2275,2290,2290,2275,2647
|
|
20231226,144300,43356205,2295,2295,2295,2295,0
|
|
20231226,144200,43356205,2295,2295,2295,2295,7
|
|
20231226,144100,43340140,2295,2295,2295,2295,0
|
|
20231226,144000,43340140,2295,2295,2295,2295,67
|
|
20231226,143900,43186375,2275,2295,2295,2275,801
|
|
20231226,143800,41363915,2295,2295,2295,2295,0
|
|
20231226,143700,41363915,2295,2295,2295,2295,0
|
|
20231226,143600,41363915,2295,2295,2295,2295,1
|
|
20231226,143500,41361620,2280,2280,2280,2280,0
|
|
20231226,143400,41361620,2280,2290,2290,2280,1000
|
|
20231226,143300,39079290,2310,2310,2310,2310,9
|
|
20231226,143200,39058500,2310,2310,2310,2310,0
|
|
20231226,143100,39058500,2310,2310,2310,2310,0
|
|
20231226,143000,39058500,2310,2290,2310,2290,62
|
|
20231226,142900,38915660,2290,2290,2290,2290,0
|
|
20231226,142800,38915660,2290,2290,2290,2290,0
|
|
20231226,142700,38915660,2290,2290,2290,2290,9
|
|
20231226,142600,38895050,2290,2290,2290,2290,0
|
|
20231226,142500,38895050,2290,2290,2290,2290,0
|
|
20231226,142400,38895050,2290,2290,2290,2290,7
|
|
20231226,142300,38879020,2290,2290,2290,2290,3
|
|
20231226,142200,38872150,2290,2290,2290,2290,13
|
|
20231226,142100,38842380,2290,2290,2290,2290,19
|
|
20231226,142000,38798870,2290,2290,2290,2290,279
|
|
20231226,141900,38159960,2290,2290,2290,2290,0
|
|
20231226,141800,38159960,2290,2290,2290,2290,7
|
|
20231226,141700,38143930,2290,2290,2290,2290,0
|
|
20231226,141600,38143930,2290,2290,2290,2290,0
|
|
20231226,141500,38143930,2290,2295,2295,2290,15
|
|
20231226,141400,38109560,2290,2290,2290,2290,96
|
|
20231226,141300,37889720,2290,2290,2290,2290,22
|
|
20231226,141200,37839340,2315,2315,2315,2315,7
|
|
20231226,141100,37823135,2315,2315,2315,2315,0
|
|
20231226,141000,37823135,2315,2315,2315,2315,57
|
|
20231226,140900,37691180,2315,2315,2315,2315,85
|
|
20231226,140800,37494405,2315,2315,2315,2315,1
|
|
20231226,140700,37492090,2315,2315,2315,2315,0
|
|
20231226,140600,37492090,2315,2315,2315,2315,7
|
|
20231226,140500,37475885,2315,2315,2315,2315,0
|
|
20231226,140400,37475885,2315,2285,2315,2285,17
|
|
20231226,140300,37437010,2285,2285,2285,2285,19
|
|
20231226,140200,37393595,2285,2285,2285,2285,3
|
|
20231226,140100,37386740,2285,2285,2285,2285,79
|
|
20231226,140000,37206225,2285,2285,2285,2285,2074
|
|
20231226,135900,32467135,2280,2280,2280,2280,0
|
|
20231226,135800,32467135,2280,2280,2280,2280,0
|
|
20231226,135700,32467135,2280,2285,2285,2280,207
|
|
20231226,135600,31995140,2285,2285,2285,2285,7
|
|
20231226,135500,31979145,2285,2285,2285,2285,1
|
|
20231226,135400,31976860,2285,2285,2285,2285,7
|
|
20231226,135300,31960865,2285,2285,2285,2285,0
|
|
20231226,135200,31960865,2285,2285,2285,2285,0
|
|
20231226,135100,31960865,2285,2320,2320,2285,832
|
|
20231226,135000,30056935,2320,2320,2320,2320,0
|
|
20231226,134900,30056935,2320,2320,2320,2320,0
|
|
20231226,134800,30056935,2320,2320,2320,2320,7
|
|
20231226,134700,30040695,2320,2320,2320,2320,431
|
|
20231226,134600,29040775,2320,2320,2320,2320,0
|
|
20231226,134500,29040775,2320,2320,2320,2320,7
|
|
20231226,134400,29024535,2320,2320,2320,2320,0
|
|
20231226,134300,29024535,2320,2320,2320,2320,0
|
|
20231226,134200,29024535,2320,2320,2320,2320,7
|
|
20231226,134100,29008295,2320,2320,2320,2320,0
|
|
20231226,134000,29008295,2320,2320,2320,2320,67
|
|
20231226,133900,28852855,2320,2320,2320,2320,7
|
|
20231226,133800,28836615,2320,2320,2320,2320,0
|
|
20231226,133700,28836615,2320,2320,2320,2320,0
|
|
20231226,133600,28836615,2320,2320,2320,2320,7
|
|
20231226,133500,28820375,2320,2320,2320,2320,0
|
|
20231226,133400,28820375,2320,2320,2320,2320,0
|
|
20231226,133300,28820375,2320,2320,2320,2320,7
|
|
20231226,133200,28804135,2320,2320,2320,2320,0
|
|
20231226,133100,28804135,2320,2310,2320,2310,66
|
|
20231226,133000,28651265,2290,2290,2290,2290,0
|
|
20231226,132900,28651265,2290,2290,2290,2290,0
|
|
20231226,132800,28651265,2290,2290,2290,2290,0
|
|
20231226,132700,28651265,2290,2310,2310,2290,313
|
|
20231226,132600,27934325,2310,2310,2310,2310,0
|
|
20231226,132500,27934325,2310,2310,2310,2310,0
|
|
20231226,132400,27934325,2310,2310,2310,2310,7
|
|
20231226,132300,27918155,2310,2310,2310,2310,5
|
|
20231226,132200,27906605,2310,2310,2310,2310,0
|
|
20231226,132100,27906605,2310,2310,2310,2310,7
|
|
20231226,132000,27890435,2310,2300,2310,2300,67
|
|
20231226,131900,27736125,2290,2290,2290,2290,0
|
|
20231226,131800,27736125,2290,2290,2290,2290,0
|
|
20231226,131700,27736125,2290,2290,2290,2290,0
|
|
20231226,131600,27736125,2290,2290,2290,2290,0
|
|
20231226,131500,27736125,2290,2290,2290,2290,0
|
|
20231226,131400,27736125,2290,2290,2290,2290,0
|
|
20231226,131300,27736125,2290,2290,2290,2290,0
|
|
20231226,131200,27736125,2290,2290,2290,2290,0
|
|
20231226,131100,27736125,2290,2290,2290,2290,0
|
|
20231226,131000,27736125,2290,2295,2295,2290,72
|
|
20231226,130900,27571210,2315,2315,2315,2315,7
|
|
20231226,130800,27555005,2315,2315,2315,2315,0
|
|
20231226,130700,27555005,2315,2315,2315,2315,0
|
|
20231226,130600,27555005,2315,2315,2315,2315,8
|
|
20231226,130500,27536485,2295,2295,2295,2295,0
|
|
20231226,130400,27536485,2295,2295,2295,2295,30
|
|
20231226,130300,27467635,2320,2320,2320,2320,7
|
|
20231226,130200,27451395,2320,2320,2320,2320,0
|
|
20231226,130100,27451395,2320,2320,2320,2320,0
|
|
20231226,130000,27451395,2320,2320,2320,2320,74
|
|
20231226,125900,27279715,2305,2310,2310,2305,1113
|
|
20231226,125800,24711250,2325,2325,2325,2325,0
|
|
20231226,125700,24711250,2325,2325,2325,2325,7
|
|
20231226,125600,24694975,2325,2325,2325,2325,53
|
|
20231226,125500,24571750,2330,2330,2330,2330,0
|
|
20231226,125400,24571750,2330,2330,2330,2330,7
|
|
20231226,125300,24555440,2330,2330,2330,2330,0
|
|
20231226,125200,24555440,2330,2330,2330,2330,0
|
|
20231226,125100,24555440,2330,2330,2330,2330,7
|
|
20231226,125000,24539130,2330,2330,2330,2330,21
|
|
20231226,124900,24490200,2330,2330,2330,2330,0
|
|
20231226,124800,24490200,2330,2330,2330,2330,7
|
|
20231226,124700,24473890,2330,2330,2330,2330,0
|
|
20231226,124600,24473890,2330,2330,2330,2330,17
|
|
20231226,124500,24434280,2330,2330,2330,2330,0
|
|
20231226,124400,24434280,2330,2330,2330,2330,0
|
|
20231226,124300,24434280,2330,2330,2330,2330,1
|
|
20231226,124200,24431950,2335,2335,2335,2335,7
|
|
20231226,124100,24415605,2335,2335,2335,2335,3
|
|
20231226,124000,24408600,2335,2325,2335,2325,68
|
|
20231226,123900,24250350,2330,2330,2330,2330,7
|
|
20231226,123800,24234040,2330,2325,2330,2325,495
|
|
20231226,123700,23081290,2325,2305,2325,2305,112
|
|
20231226,123600,22820910,2325,2325,2325,2325,8
|
|
20231226,123500,22802310,2325,2300,2325,2300,793
|
|
20231226,123400,20971400,2290,2290,2290,2290,0
|
|
20231226,123300,20971400,2290,2290,2290,2290,0
|
|
20231226,123200,20971400,2290,2290,2290,2290,0
|
|
20231226,123100,20971400,2290,2290,2290,2290,0
|
|
20231226,123000,20971400,2290,2290,2290,2290,14
|
|
20231226,122900,20939340,2290,2300,2300,2290,130
|
|
20231226,122800,20641200,2305,2305,2305,2305,0
|
|
20231226,122700,20641200,2305,2305,2305,2305,7
|
|
20231226,122600,20625065,2305,2305,2305,2305,0
|
|
20231226,122500,20625065,2305,2305,2305,2305,0
|
|
20231226,122400,20625065,2305,2305,2305,2305,7
|
|
20231226,122300,20608930,2305,2305,2305,2305,0
|
|
20231226,122200,20608930,2305,2305,2305,2305,0
|
|
20231226,122100,20608930,2305,2305,2305,2305,7
|
|
20231226,122000,20592795,2305,2305,2305,2305,67
|
|
20231226,121900,20438360,2290,2290,2290,2290,0
|
|
20231226,121800,20438360,2290,2290,2290,2290,200
|
|
20231226,121700,19980360,2290,2290,2290,2290,0
|
|
20231226,121600,19980360,2290,2290,2290,2290,0
|
|
20231226,121500,19980360,2290,2290,2290,2290,0
|
|
20231226,121400,19980360,2290,2290,2290,2290,0
|
|
20231226,121300,19980360,2290,2290,2290,2290,0
|
|
20231226,121200,19980360,2290,2290,2290,2290,0
|
|
20231226,121100,19980360,2290,2300,2300,2290,300
|
|
20231226,121000,19293225,2300,2300,2300,2300,0
|
|
20231226,120900,19293225,2300,2300,2300,2300,0
|
|
20231226,120800,19293225,2300,2305,2305,2300,601
|
|
20231226,120700,17910920,2295,2295,2295,2295,0
|
|
20231226,120600,17910920,2295,2295,2295,2295,0
|
|
20231226,120500,17910920,2295,2295,2295,2295,0
|
|
20231226,120400,17910920,2295,2295,2295,2295,0
|
|
20231226,120300,17910920,2295,2305,2305,2295,507
|
|
20231226,120200,16747100,2305,2305,2305,2305,0
|
|
20231226,120100,16747100,2305,2305,2305,2305,0
|
|
20231226,120000,16747100,2305,2305,2305,2305,74
|
|
20231226,115900,16576530,2305,2305,2305,2305,0
|
|
20231226,115800,16576530,2305,2305,2305,2305,0
|
|
20231226,115700,16576530,2305,2305,2305,2305,50
|
|
20231226,115600,16461280,2305,2305,2305,2305,0
|
|
20231226,115500,16461280,2305,2305,2305,2305,0
|
|
20231226,115400,16461280,2305,2305,2305,2305,7
|
|
20231226,115300,16445145,2305,2305,2305,2305,0
|
|
20231226,115200,16445145,2305,2305,2305,2305,0
|
|
20231226,115100,16445145,2305,2305,2305,2305,7
|
|
20231226,115000,16429010,2305,2305,2305,2305,0
|
|
20231226,114900,16429010,2305,2305,2305,2305,0
|
|
20231226,114800,16429010,2305,2310,2310,2305,615
|
|
20231226,114700,15011400,2310,2310,2310,2310,0
|
|
20231226,114600,15011400,2310,2310,2310,2310,0
|
|
20231226,114500,15011400,2310,2310,2310,2310,70
|
|
20231226,114400,14849700,2310,2310,2310,2310,0
|
|
20231226,114300,14849700,2310,2310,2310,2310,0
|
|
20231226,114200,14849700,2310,2330,2330,2310,8
|
|
20231226,114100,14831080,2330,2330,2330,2330,0
|
|
20231226,114000,14831080,2330,2330,2330,2330,67
|
|
20231226,113900,14674970,2330,2330,2330,2330,7
|
|
20231226,113800,14658660,2330,2330,2330,2330,0
|
|
20231226,113700,14658660,2330,2330,2330,2330,0
|
|
20231226,113600,14658660,2330,2330,2330,2330,7
|
|
20231226,113500,14642350,2330,2330,2330,2330,0
|
|
20231226,113400,14642350,2330,2330,2330,2330,0
|
|
20231226,113300,14642350,2330,2330,2330,2330,7
|
|
20231226,113200,14626040,2330,2330,2330,2330,0
|
|
20231226,113100,14626040,2330,2330,2330,2330,0
|
|
20231226,113000,14626040,2330,2330,2330,2330,7
|
|
20231226,112900,14609730,2330,2330,2330,2330,0
|
|
20231226,112800,14609730,2330,2330,2330,2330,0
|
|
20231226,112700,14609730,2330,2330,2330,2330,293
|
|
20231226,112600,13927040,2305,2320,2320,2305,500
|
|
20231226,112500,12774465,2330,2330,2330,2330,0
|
|
20231226,112400,12774465,2330,2330,2330,2330,7
|
|
20231226,112300,12758155,2330,2330,2330,2330,0
|
|
20231226,112200,12758155,2330,2330,2330,2330,0
|
|
20231226,112100,12758155,2330,2330,2330,2330,7
|
|
20231226,112000,12741845,2330,2330,2330,2330,67
|
|
20231226,111900,12585735,2330,2330,2330,2330,0
|
|
20231226,111800,12585735,2330,2330,2330,2330,7
|
|
20231226,111700,12569425,2330,2330,2330,2330,0
|
|
20231226,111600,12569425,2330,2330,2330,2330,0
|
|
20231226,111500,12569425,2330,2330,2330,2330,114
|
|
20231226,111400,12303805,2330,2330,2330,2330,0
|
|
20231226,111300,12303805,2330,2330,2330,2330,0
|
|
20231226,111200,12303805,2330,2330,2330,2330,7
|
|
20231226,111100,12287495,2330,2330,2330,2330,0
|
|
20231226,111000,12287495,2330,2330,2330,2330,0
|
|
20231226,110900,12287495,2330,2330,2330,2330,7
|
|
20231226,110800,12271185,2330,2330,2330,2330,0
|
|
20231226,110700,12271185,2330,2330,2330,2330,0
|
|
20231226,110600,12271185,2330,2330,2330,2330,7
|
|
20231226,110500,12254875,2330,2330,2330,2330,0
|
|
20231226,110400,12254875,2330,2330,2330,2330,0
|
|
20231226,110300,12254875,2330,2330,2330,2330,7
|
|
20231226,110200,12238565,2330,2330,2330,2330,0
|
|
20231226,110100,12238565,2330,2330,2330,2330,0
|
|
20231226,110000,12238565,2330,2325,2330,2325,74
|
|
20231226,105900,12066170,2325,2325,2325,2325,0
|
|
20231226,105800,12066170,2325,2325,2325,2325,0
|
|
20231226,105700,12066170,2325,2325,2325,2325,7
|
|
20231226,105600,12049895,2325,2325,2325,2325,0
|
|
20231226,105500,12049895,2325,2325,2325,2325,0
|
|
20231226,105400,12049895,2325,2325,2325,2325,7
|
|
20231226,105300,12033620,2325,2325,2325,2325,0
|
|
20231226,105200,12033620,2325,2325,2325,2325,1
|
|
20231226,105100,12031295,2330,2330,2330,2330,7
|
|
20231226,105000,12014985,2330,2330,2330,2330,0
|
|
20231226,104900,12014985,2330,2330,2330,2330,0
|
|
20231226,104800,12014985,2330,2330,2330,2330,7
|
|
20231226,104700,11998675,2330,2330,2330,2330,0
|
|
20231226,104600,11998675,2330,2330,2330,2330,0
|
|
20231226,104500,11998675,2330,2330,2330,2330,7
|
|
20231226,104400,11982365,2330,2330,2330,2330,0
|
|
20231226,104300,11982365,2330,2330,2330,2330,0
|
|
20231226,104200,11982365,2330,2330,2330,2330,7
|
|
20231226,104100,11966055,2330,2330,2330,2330,0
|
|
20231226,104000,11966055,2330,2330,2330,2330,67
|
|
20231226,103900,11809945,2330,2330,2330,2330,7
|
|
20231226,103800,11793635,2345,2345,2345,2345,0
|
|
20231226,103700,11793635,2345,2345,2345,2345,0
|
|
20231226,103600,11793635,2345,2345,2345,2345,0
|
|
20231226,103500,11793635,2345,2345,2345,2345,0
|
|
20231226,103400,11793635,2345,2345,2345,2345,0
|
|
20231226,103300,11793635,2345,2345,2345,2345,0
|
|
20231226,103200,11793635,2345,2345,2345,2345,0
|
|
20231226,103100,11793635,2345,2345,2345,2345,0
|
|
20231226,103000,11793635,2345,2345,2345,2345,7
|
|
20231226,102900,11777220,2345,2340,2345,2340,597
|
|
20231226,102800,10379505,2345,2345,2345,2345,0
|
|
20231226,102700,10379505,2345,2345,2345,2345,0
|
|
20231226,102600,10379505,2345,2345,2345,2345,0
|
|
20231226,102500,10379505,2345,2345,2345,2345,0
|
|
20231226,102400,10379505,2345,2345,2345,2345,8
|
|
20231226,102300,10360745,2345,2345,2345,2345,0
|
|
20231226,102200,10360745,2345,2345,2345,2345,0
|
|
20231226,102100,10360745,2345,2345,2345,2345,8
|
|
20231226,102000,10341985,2345,2345,2345,2345,67
|
|
20231226,101900,10184870,2345,2345,2345,2345,0
|
|
20231226,101800,10184870,2345,2345,2345,2345,8
|
|
20231226,101700,10166110,2345,2345,2345,2345,0
|
|
20231226,101600,10166110,2345,2345,2345,2345,0
|
|
20231226,101500,10166110,2345,2345,2345,2345,8
|
|
20231226,101400,10147350,2345,2345,2345,2345,0
|
|
20231226,101300,10147350,2345,2345,2345,2345,0
|
|
20231226,101200,10147350,2345,2345,2345,2345,8
|
|
20231226,101100,10128590,2345,2345,2345,2345,0
|
|
20231226,101000,10128590,2345,2350,2350,2345,345
|
|
20231226,100900,9319540,2345,2345,2345,2345,94
|
|
20231226,100800,9099110,2345,2345,2345,2345,0
|
|
20231226,100700,9099110,2345,2345,2345,2345,0
|
|
20231226,100600,9099110,2345,2345,2345,2345,8
|
|
20231226,100500,9080350,2345,2345,2345,2345,0
|
|
20231226,100400,9080350,2345,2345,2345,2345,0
|
|
20231226,100300,9080350,2345,2345,2345,2345,8
|
|
20231226,100200,9061590,2345,2345,2345,2345,0
|
|
20231226,100100,9061590,2345,2345,2345,2345,0
|
|
20231226,100000,9061590,2345,2345,2345,2345,67
|
|
20231226,095900,8904475,2310,2345,2345,2310,164
|
|
20231226,095800,8520780,2345,2345,2345,2345,0
|
|
20231226,095700,8520780,2345,2345,2345,2345,0
|
|
20231226,095600,8520780,2345,2345,2345,2345,1
|
|
20231226,095500,8518435,2345,2345,2345,2345,0
|
|
20231226,095400,8518435,2345,2345,2345,2345,0
|
|
20231226,095300,8518435,2345,2345,2345,2345,1
|
|
20231226,095200,8516090,2345,2345,2345,2345,0
|
|
20231226,095100,8516090,2345,2345,2345,2345,0
|
|
20231226,095000,8516090,2345,2345,2345,2345,0
|
|
20231226,094900,8516090,2345,2345,2345,2345,0
|
|
20231226,094800,8516090,2345,2345,2345,2345,70
|
|
20231226,094700,8351940,2350,2350,2350,2350,100
|
|
20231226,094600,8116940,2355,2355,2355,2355,0
|
|
20231226,094500,8116940,2355,2355,2355,2355,0
|
|
20231226,094400,8116940,2355,2355,2355,2355,0
|
|
20231226,094300,8116940,2355,2355,2355,2355,0
|
|
20231226,094200,8116940,2355,2355,2355,2355,0
|
|
20231226,094100,8116940,2355,2355,2355,2355,1
|
|
20231226,094000,8114585,2355,2355,2355,2355,68
|
|
20231226,093900,7954445,2345,2345,2345,2345,0
|
|
20231226,093800,7954445,2345,2345,2345,2345,0
|
|
20231226,093700,7954445,2345,2345,2345,2345,0
|
|
20231226,093600,7954445,2345,2345,2345,2345,0
|
|
20231226,093500,7954445,2345,2345,2345,2345,0
|
|
20231226,093400,7954445,2345,2345,2345,2345,0
|
|
20231226,093300,7954445,2345,2345,2345,2345,0
|
|
20231226,093200,7954445,2345,2345,2345,2345,0
|
|
20231226,093100,7954445,2345,2345,2345,2345,0
|
|
20231226,093000,7954445,2345,2345,2345,2345,0
|
|
20231226,092900,7954445,2345,2345,2345,2345,54
|
|
20231226,092800,7827815,2355,2355,2355,2355,0
|
|
20231226,092700,7827815,2355,2355,2355,2350,141
|
|
20231226,092600,7496260,2355,2355,2355,2355,0
|
|
20231226,092500,7496260,2355,2355,2355,2355,0
|
|
20231226,092400,7496260,2355,2355,2355,2355,8
|
|
20231226,092300,7477420,2355,2355,2355,2355,0
|
|
20231226,092200,7477420,2355,2355,2355,2355,0
|
|
20231226,092100,7477420,2355,2355,2355,2355,8
|
|
20231226,092000,7458580,2355,2355,2355,2355,68
|
|
20231226,091900,7298440,2350,2350,2350,2350,3
|
|
20231226,091800,7291390,2350,2355,2355,2350,18
|
|
20231226,091700,7249050,2355,2345,2355,2345,11
|
|
20231226,091600,7223245,2350,2350,2350,2350,100
|
|
20231226,091500,6988245,2355,2355,2355,2355,8
|
|
20231226,091400,6969405,2365,2365,2365,2365,1
|
|
20231226,091300,6967040,2370,2370,2370,2370,0
|
|
20231226,091200,6967040,2370,2345,2370,2345,634
|
|
20231226,091100,5467540,2350,2350,2350,2350,0
|
|
20231226,091000,5467540,2350,2350,2350,2350,10
|
|
20231226,090900,5444040,2360,2360,2360,2360,0
|
|
20231226,090800,5444040,2360,2360,2360,2360,0
|
|
20231226,090700,5444040,2360,2355,2360,2355,20
|
|
20231226,090600,5396935,2370,2370,2370,2370,0
|
|
20231226,090500,5396935,2370,2365,2370,2365,23
|
|
20231226,090400,5342535,2370,2330,2370,2330,65
|
|
20231226,090300,5189560,2370,2320,2370,2305,1001
|
|
20231226,090200,2877380,2380,2375,2380,2375,35
|
|
20231226,090100,2794245,2380,2310,2380,2310,320
|
|
20231226,090000,2051745,2310,2305,2310,2305,676
|