639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,193600,1395083035,4170,4170,4170,4170,6167
|
|
20231226,193500,1395083035,4170,4170,4170,4170,0
|
|
20231226,193400,1395083035,4170,4170,4170,4170,0
|
|
20231226,193300,1395083035,4170,4170,4170,4170,0
|
|
20231226,193200,1395083035,4170,4170,4170,4170,0
|
|
20231226,193100,1395083035,4170,4170,4170,4170,0
|
|
20231226,193000,1395083035,4170,4170,4170,4170,0
|
|
20231226,192900,1395083035,4170,4170,4170,4170,0
|
|
20231226,192800,1395083035,4170,4170,4170,4170,0
|
|
20231226,192700,1395083035,4170,4170,4170,4170,0
|
|
20231226,192600,1395083035,4170,4170,4170,4170,0
|
|
20231226,192500,1395083035,4170,4170,4170,4170,0
|
|
20231226,192400,1395083035,4170,4170,4170,4170,0
|
|
20231226,192300,1395083035,4170,4170,4170,4170,0
|
|
20231226,192200,1395083035,4170,4170,4170,4170,0
|
|
20231226,192100,1395083035,4170,4170,4170,4170,0
|
|
20231226,192000,1395083035,4170,4170,4170,4170,0
|
|
20231226,191900,1395083035,4170,4170,4170,4170,0
|
|
20231226,191800,1395083035,4170,4170,4170,4170,0
|
|
20231226,191700,1395083035,4170,4170,4170,4170,0
|
|
20231226,191600,1395083035,4170,4170,4170,4170,0
|
|
20231226,191500,1395083035,4170,4170,4170,4170,0
|
|
20231226,191400,1395083035,4170,4170,4170,4170,0
|
|
20231226,191300,1395083035,4170,4170,4170,4170,0
|
|
20231226,191200,1395083035,4170,4170,4170,4170,0
|
|
20231226,191100,1395083035,4170,4170,4170,4170,0
|
|
20231226,191000,1395083035,4170,4170,4170,4170,0
|
|
20231226,190900,1395083035,4170,4170,4170,4170,0
|
|
20231226,190800,1395083035,4170,4170,4170,4170,0
|
|
20231226,190700,1395083035,4170,4170,4170,4170,0
|
|
20231226,190600,1395083035,4170,4170,4170,4170,6167
|
|
20231226,190500,1395083035,4170,4170,4170,4170,0
|
|
20231226,190400,1395083035,4170,4170,4170,4170,0
|
|
20231226,190300,1395083035,4170,4170,4170,4170,0
|
|
20231226,190200,1395083035,4170,4170,4170,4170,0
|
|
20231226,190100,1395083035,4170,4170,4170,4170,0
|
|
20231226,190000,1395083035,4170,4170,4170,4170,0
|
|
20231226,185900,1395083035,4170,4170,4170,4170,0
|
|
20231226,185800,1395083035,4170,4170,4170,4170,0
|
|
20231226,185700,1395083035,4170,4170,4170,4170,0
|
|
20231226,185600,1395083035,4170,4170,4170,4170,0
|
|
20231226,185500,1395083035,4170,4170,4170,4170,0
|
|
20231226,185400,1395083035,4170,4170,4170,4170,0
|
|
20231226,185300,1395083035,4170,4170,4170,4170,0
|
|
20231226,185200,1395083035,4170,4170,4170,4170,0
|
|
20231226,185100,1395083035,4170,4170,4170,4170,0
|
|
20231226,185000,1395083035,4170,4170,4170,4170,0
|
|
20231226,184900,1395083035,4170,4170,4170,4170,0
|
|
20231226,184800,1395083035,4170,4170,4170,4170,0
|
|
20231226,184700,1395083035,4170,4170,4170,4170,0
|
|
20231226,184600,1395083035,4170,4170,4170,4170,0
|
|
20231226,184500,1395083035,4170,4170,4170,4170,0
|
|
20231226,184400,1395083035,4170,4170,4170,4170,0
|
|
20231226,184300,1395083035,4170,4170,4170,4170,0
|
|
20231226,184200,1395083035,4170,4170,4170,4170,0
|
|
20231226,184100,1395083035,4170,4170,4170,4170,0
|
|
20231226,184000,1395083035,4170,4170,4170,4170,0
|
|
20231226,183900,1395083035,4170,4170,4170,4170,0
|
|
20231226,183800,1395083035,4170,4170,4170,4170,0
|
|
20231226,183700,1395083035,4170,4170,4170,4170,0
|
|
20231226,183600,1395083035,4170,4170,4170,4170,6167
|
|
20231226,183500,1395083035,4170,4170,4170,4170,0
|
|
20231226,183400,1395083035,4170,4170,4170,4170,0
|
|
20231226,183300,1395083035,4170,4170,4170,4170,0
|
|
20231226,183200,1395083035,4170,4170,4170,4170,0
|
|
20231226,183100,1395083035,4170,4170,4170,4170,0
|
|
20231226,183000,1395083035,4170,4170,4170,4170,0
|
|
20231226,182900,1395083035,4170,4170,4170,4170,0
|
|
20231226,182800,1395083035,4170,4170,4170,4170,0
|
|
20231226,182700,1395083035,4170,4170,4170,4170,0
|
|
20231226,182600,1395083035,4170,4170,4170,4170,0
|
|
20231226,182500,1395083035,4170,4170,4170,4170,0
|
|
20231226,182400,1395083035,4170,4170,4170,4170,0
|
|
20231226,182300,1395083035,4170,4170,4170,4170,0
|
|
20231226,182200,1395083035,4170,4170,4170,4170,0
|
|
20231226,182100,1395083035,4170,4170,4170,4170,0
|
|
20231226,182000,1395083035,4170,4170,4170,4170,0
|
|
20231226,181900,1395083035,4170,4170,4170,4170,0
|
|
20231226,181800,1395083035,4170,4170,4170,4170,0
|
|
20231226,181700,1395083035,4170,4170,4170,4170,0
|
|
20231226,181600,1395083035,4170,4170,4170,4170,0
|
|
20231226,181500,1395083035,4170,4170,4170,4170,0
|
|
20231226,181400,1395083035,4170,4170,4170,4170,0
|
|
20231226,181300,1395083035,4170,4170,4170,4170,0
|
|
20231226,181200,1395083035,4170,4170,4170,4170,0
|
|
20231226,181100,1395083035,4170,4170,4170,4170,0
|
|
20231226,181000,1395083035,4170,4170,4170,4170,0
|
|
20231226,180900,1395083035,4170,4170,4170,4170,0
|
|
20231226,180800,1395083035,4170,4170,4170,4170,0
|
|
20231226,180700,1395083035,4170,4170,4170,4170,0
|
|
20231226,180600,1395083035,4170,4170,4170,4170,6167
|
|
20231226,180500,1395083035,4170,4170,4170,4170,0
|
|
20231226,180400,1395083035,4170,4170,4170,4170,0
|
|
20231226,180300,1395083035,4170,4170,4170,4170,0
|
|
20231226,180200,1395083035,4170,4170,4170,4170,0
|
|
20231226,180100,1395083035,4170,4170,4170,4170,0
|
|
20231226,180000,1395083035,4170,4170,4170,4170,0
|
|
20231226,175900,1395083035,4170,4170,4170,4170,0
|
|
20231226,175800,1395083035,4170,4170,4170,4170,0
|
|
20231226,175700,1395083035,4170,4170,4170,4170,0
|
|
20231226,175600,1395083035,4170,4170,4170,4170,0
|
|
20231226,175500,1395083035,4170,4170,4170,4170,0
|
|
20231226,175400,1395083035,4170,4170,4170,4170,0
|
|
20231226,175300,1395083035,4170,4170,4170,4170,0
|
|
20231226,175200,1395083035,4170,4170,4170,4170,0
|
|
20231226,175100,1395083035,4170,4170,4170,4170,0
|
|
20231226,175000,1395083035,4170,4170,4170,4170,0
|
|
20231226,174900,1395083035,4170,4170,4170,4170,0
|
|
20231226,174800,1395083035,4170,4170,4170,4170,0
|
|
20231226,174700,1395083035,4170,4170,4170,4170,0
|
|
20231226,174600,1395083035,4170,4170,4170,4170,0
|
|
20231226,174500,1395083035,4170,4170,4170,4170,0
|
|
20231226,174400,1395083035,4170,4170,4170,4170,0
|
|
20231226,174300,1395083035,4170,4170,4170,4170,0
|
|
20231226,174200,1395083035,4170,4170,4170,4170,0
|
|
20231226,174100,1395083035,4170,4170,4170,4170,0
|
|
20231226,174000,1395083035,4170,4170,4170,4170,0
|
|
20231226,173900,1395083035,4170,4170,4170,4170,0
|
|
20231226,173800,1395083035,4170,4170,4170,4170,0
|
|
20231226,173700,1395083035,4170,4170,4170,4170,0
|
|
20231226,173600,1395083035,4170,4170,4170,4170,6167
|
|
20231226,173500,1395083035,4170,4170,4170,4170,0
|
|
20231226,173400,1395083035,4170,4170,4170,4170,0
|
|
20231226,173300,1395083035,4170,4170,4170,4170,0
|
|
20231226,173200,1395083035,4170,4170,4170,4170,0
|
|
20231226,173100,1395083035,4170,4170,4170,4170,0
|
|
20231226,173000,1395083035,4170,4170,4170,4170,0
|
|
20231226,172900,1395083035,4170,4170,4170,4170,0
|
|
20231226,172800,1395083035,4170,4170,4170,4170,0
|
|
20231226,172700,1395083035,4170,4170,4170,4170,0
|
|
20231226,172600,1395083035,4170,4170,4170,4170,0
|
|
20231226,172500,1395083035,4170,4170,4170,4170,0
|
|
20231226,172400,1395083035,4170,4170,4170,4170,0
|
|
20231226,172300,1395083035,4170,4170,4170,4170,0
|
|
20231226,172200,1395083035,4170,4170,4170,4170,0
|
|
20231226,172100,1395083035,4170,4170,4170,4170,0
|
|
20231226,172000,1395083035,4170,4170,4170,4170,0
|
|
20231226,171900,1395083035,4170,4170,4170,4170,0
|
|
20231226,171800,1395083035,4170,4170,4170,4170,0
|
|
20231226,171700,1395083035,4170,4170,4170,4170,0
|
|
20231226,171600,1395083035,4170,4170,4170,4170,0
|
|
20231226,171500,1395083035,4170,4170,4170,4170,0
|
|
20231226,171400,1395083035,4170,4170,4170,4170,0
|
|
20231226,171300,1395083035,4170,4170,4170,4170,0
|
|
20231226,171200,1395083035,4170,4170,4170,4170,0
|
|
20231226,171100,1395083035,4170,4170,4170,4170,0
|
|
20231226,171000,1395083035,4170,4170,4170,4170,0
|
|
20231226,170900,1395083035,4170,4170,4170,4170,0
|
|
20231226,170800,1395083035,4170,4170,4170,4170,0
|
|
20231226,170700,1395083035,4170,4170,4170,4170,0
|
|
20231226,170600,1395083035,4170,4170,4170,4170,6167
|
|
20231226,170500,1395083035,4170,4170,4170,4170,0
|
|
20231226,170400,1395083035,4170,4170,4170,4170,0
|
|
20231226,170300,1395083035,4170,4170,4170,4170,0
|
|
20231226,170200,1395083035,4170,4170,4170,4170,0
|
|
20231226,170100,1395083035,4170,4170,4170,4170,0
|
|
20231226,170000,1395083035,4170,4170,4170,4170,0
|
|
20231226,165900,1395083035,4170,4170,4170,4170,0
|
|
20231226,165800,1395083035,4170,4170,4170,4170,0
|
|
20231226,165700,1395083035,4170,4170,4170,4170,0
|
|
20231226,165600,1395083035,4170,4170,4170,4170,0
|
|
20231226,165500,1395083035,4170,4170,4170,4170,0
|
|
20231226,165400,1395083035,4170,4170,4170,4170,0
|
|
20231226,165300,1395083035,4170,4170,4170,4170,0
|
|
20231226,165200,1395083035,4170,4170,4170,4170,0
|
|
20231226,165100,1395083035,4170,4170,4170,4170,0
|
|
20231226,165000,1395083035,4170,4170,4170,4170,0
|
|
20231226,164900,1395083035,4170,4170,4170,4170,0
|
|
20231226,164800,1395083035,4170,4170,4170,4170,0
|
|
20231226,164700,1395083035,4170,4170,4170,4170,0
|
|
20231226,164600,1395083035,4170,4170,4170,4170,0
|
|
20231226,164500,1395083035,4170,4170,4170,4170,0
|
|
20231226,164400,1395083035,4170,4170,4170,4170,0
|
|
20231226,164300,1395083035,4170,4170,4170,4170,0
|
|
20231226,164200,1395083035,4170,4170,4170,4170,0
|
|
20231226,164100,1395083035,4170,4170,4170,4170,0
|
|
20231226,164000,1395083035,4170,4170,4170,4170,0
|
|
20231226,163900,1395083035,4170,4170,4170,4170,0
|
|
20231226,163800,1395083035,4170,4170,4170,4170,0
|
|
20231226,163700,1395083035,4170,4170,4170,4170,0
|
|
20231226,163600,1395083035,4170,4170,4170,4170,6167
|
|
20231226,163500,1395083035,4170,4170,4170,4170,0
|
|
20231226,163400,1395083035,4170,4170,4170,4170,0
|
|
20231226,163300,1395083035,4170,4170,4170,4170,0
|
|
20231226,163200,1395083035,4170,4170,4170,4170,0
|
|
20231226,163100,1395083035,4170,4170,4170,4170,0
|
|
20231226,163000,1395083035,4170,4170,4170,4170,0
|
|
20231226,162900,1395083035,4170,4170,4170,4170,0
|
|
20231226,162800,1395083035,4170,4170,4170,4170,0
|
|
20231226,162700,1395083035,4170,4170,4170,4170,0
|
|
20231226,162600,1395083035,4170,4170,4170,4170,0
|
|
20231226,162500,1395083035,4170,4170,4170,4170,0
|
|
20231226,162400,1395083035,4170,4170,4170,4170,0
|
|
20231226,162300,1395083035,4170,4170,4170,4170,0
|
|
20231226,162200,1395083035,4170,4170,4170,4170,0
|
|
20231226,162100,1395083035,4170,4170,4170,4170,0
|
|
20231226,162000,1395083035,4170,4170,4170,4170,0
|
|
20231226,161900,1395083035,4170,4170,4170,4170,0
|
|
20231226,161800,1395083035,4170,4170,4170,4170,0
|
|
20231226,161700,1395083035,4170,4170,4170,4170,0
|
|
20231226,161600,1395083035,4170,4170,4170,4170,0
|
|
20231226,161500,1395083035,4170,4170,4170,4170,0
|
|
20231226,161400,1395083035,4170,4170,4170,4170,0
|
|
20231226,161300,1395083035,4170,4170,4170,4170,0
|
|
20231226,161200,1395083035,4170,4170,4170,4170,0
|
|
20231226,161100,1395083035,4170,4170,4170,4170,0
|
|
20231226,161000,1395083035,4170,4170,4170,4170,0
|
|
20231226,160900,1395083035,4170,4170,4170,4170,0
|
|
20231226,160800,1395083035,4170,4170,4170,4170,0
|
|
20231226,160700,1395083035,4170,4170,4170,4170,0
|
|
20231226,160600,1395083035,4170,4170,4170,4170,6167
|
|
20231226,160500,1395083035,4170,4170,4170,4170,0
|
|
20231226,160400,1395083035,4170,4170,4170,4170,0
|
|
20231226,160300,1395083035,4170,4170,4170,4170,0
|
|
20231226,160200,1395083035,4170,4170,4170,4170,0
|
|
20231226,160100,1395083035,4170,4170,4170,4170,0
|
|
20231226,160000,1395083035,4170,4170,4170,4170,0
|
|
20231226,155900,1395083035,4170,4170,4170,4170,0
|
|
20231226,155800,1395083035,4170,4170,4170,4170,0
|
|
20231226,155700,1395083035,4170,4170,4170,4170,0
|
|
20231226,155600,1395083035,4170,4170,4170,4170,0
|
|
20231226,155500,1395083035,4170,4170,4170,4170,0
|
|
20231226,155400,1395083035,4170,4170,4170,4170,0
|
|
20231226,155300,1395083035,4170,4170,4170,4170,0
|
|
20231226,155200,1395083035,4170,4170,4170,4170,0
|
|
20231226,155100,1395083035,4170,4170,4170,4170,0
|
|
20231226,155000,1395083035,4170,4170,4170,4170,0
|
|
20231226,154900,1395083035,4170,4170,4170,4170,0
|
|
20231226,154800,1395083035,4170,4170,4170,4170,0
|
|
20231226,154700,1395083035,4170,4170,4170,4170,0
|
|
20231226,154600,1395083035,4170,4170,4170,4170,0
|
|
20231226,154500,1395083035,4170,4170,4170,4170,0
|
|
20231226,154400,1395083035,4170,4170,4170,4170,0
|
|
20231226,154300,1395083035,4170,4170,4170,4170,0
|
|
20231226,154200,1395083035,4170,4170,4170,4170,0
|
|
20231226,154100,1395083035,4170,4170,4170,4170,0
|
|
20231226,154000,1395083035,4170,4170,4170,4170,0
|
|
20231226,153900,1395083035,4170,4170,4170,4170,0
|
|
20231226,153800,1395083035,4170,4170,4170,4170,0
|
|
20231226,153700,1395083035,4170,4170,4170,4170,0
|
|
20231226,153600,1395083035,4170,4170,4170,4170,6167
|
|
20231226,153500,1395083035,4170,4170,4170,4170,0
|
|
20231226,153400,1395083035,4170,4170,4170,4170,0
|
|
20231226,153300,1395083035,4170,4170,4170,4170,0
|
|
20231226,153200,1395083035,4170,4170,4170,4170,0
|
|
20231226,153100,1395083035,4170,4170,4170,4170,0
|
|
20231226,153000,1395083035,4170,4170,4170,4170,6167
|
|
20231226,152900,1369366645,4170,4170,4170,4170,0
|
|
20231226,152800,1369366645,4170,4170,4170,4170,0
|
|
20231226,152700,1369366645,4170,4170,4170,4170,0
|
|
20231226,152600,1369366645,4170,4170,4170,4170,0
|
|
20231226,152500,1369366645,4170,4170,4170,4170,0
|
|
20231226,152400,1369366645,4170,4170,4170,4170,0
|
|
20231226,152300,1369366645,4170,4170,4170,4170,0
|
|
20231226,152200,1369366645,4170,4170,4170,4170,0
|
|
20231226,152100,1369366645,4170,4170,4170,4170,0
|
|
20231226,152000,1369366645,4170,4170,4170,4170,0
|
|
20231226,151900,1369366645,4170,4180,4180,4170,334
|
|
20231226,151800,1367971355,4180,4165,4180,4165,1557
|
|
20231226,151700,1361470900,4160,4170,4170,4160,2010
|
|
20231226,151600,1353107040,4165,4170,4175,4165,1481
|
|
20231226,151500,1346933865,4170,4160,4170,4160,410
|
|
20231226,151400,1345227835,4160,4165,4165,4160,1840
|
|
20231226,151300,1337573430,4155,4175,4175,4155,5630
|
|
20231226,151200,1314156840,4170,4175,4175,4170,2650
|
|
20231226,151100,1303104590,4175,4175,4180,4175,53
|
|
20231226,151000,1302883310,4175,4175,4175,4175,123
|
|
20231226,150900,1302369785,4175,4175,4175,4175,40
|
|
20231226,150800,1302202785,4180,4180,4180,4180,33
|
|
20231226,150700,1302064845,4180,4175,4180,4175,752
|
|
20231226,150600,1298924630,4180,4175,4180,4175,847
|
|
20231226,150500,1295388155,4175,4175,4175,4175,15
|
|
20231226,150400,1295325530,4180,4180,4180,4180,2311
|
|
20231226,150300,1285665550,4180,4180,4180,4180,176
|
|
20231226,150200,1284929870,4185,4185,4185,4185,481
|
|
20231226,150100,1282916885,4190,4190,4190,4190,400
|
|
20231226,150000,1281240885,4180,4180,4180,4180,0
|
|
20231226,145900,1281240885,4180,4190,4190,4180,614
|
|
20231226,145800,1278668365,4190,4190,4190,4190,0
|
|
20231226,145700,1278668365,4190,4190,4190,4190,15
|
|
20231226,145600,1278605515,4190,4190,4190,4190,35
|
|
20231226,145500,1278458865,4190,4190,4190,4190,100
|
|
20231226,145400,1278039865,4190,4180,4190,4180,806
|
|
20231226,145300,1274662785,4195,4175,4195,4175,1323
|
|
20231226,145200,1269139220,4175,4180,4180,4170,3694
|
|
20231226,145100,1253713695,4190,4185,4190,4185,118
|
|
20231226,145000,1253219365,4180,4185,4185,4180,5015
|
|
20231226,144900,1232253775,4190,4185,4190,4185,36
|
|
20231226,144800,1232102940,4185,4185,4185,4185,39
|
|
20231226,144700,1231939725,4190,4190,4190,4190,200
|
|
20231226,144600,1231101725,4185,4190,4190,4185,2000
|
|
20231226,144500,1222727865,4190,4190,4190,4190,14
|
|
20231226,144400,1222669205,4190,4190,4190,4190,0
|
|
20231226,144300,1222669205,4190,4190,4190,4190,419
|
|
20231226,144200,1220913595,4185,4185,4185,4180,56
|
|
20231226,144100,1220679385,4185,4185,4185,4185,2
|
|
20231226,144000,1220671015,4185,4185,4185,4185,513
|
|
20231226,143900,1218524110,4185,4185,4185,4185,167
|
|
20231226,143800,1217825215,4190,4190,4190,4190,0
|
|
20231226,143700,1217825215,4190,4190,4190,4190,573
|
|
20231226,143600,1215424345,4190,4190,4190,4190,0
|
|
20231226,143500,1215424345,4190,4190,4190,4190,0
|
|
20231226,143400,1215424345,4190,4190,4190,4190,0
|
|
20231226,143300,1215424345,4190,4190,4190,4190,14
|
|
20231226,143200,1215365685,4195,4195,4195,4195,710
|
|
20231226,143100,1212387235,4195,4195,4195,4195,100
|
|
20231226,143000,1211967735,4190,4190,4190,4190,0
|
|
20231226,142900,1211967735,4190,4190,4190,4190,0
|
|
20231226,142800,1211967735,4190,4185,4190,4185,556
|
|
20231226,142700,1209640595,4180,4185,4185,4180,1305
|
|
20231226,142600,1204181030,4185,4185,4185,4185,1015
|
|
20231226,142500,1199933255,4185,4185,4185,4185,200
|
|
20231226,142400,1199096255,4195,4195,4195,4195,0
|
|
20231226,142300,1199096255,4195,4190,4195,4190,185
|
|
20231226,142200,1198320955,4190,4190,4190,4190,963
|
|
20231226,142100,1194285985,4195,4195,4195,4195,274
|
|
20231226,142000,1193136555,4195,4200,4200,4195,40
|
|
20231226,141900,1192968630,4200,4200,4200,4200,0
|
|
20231226,141800,1192968630,4200,4200,4200,4200,50
|
|
20231226,141700,1192758630,4200,4200,4200,4200,0
|
|
20231226,141600,1192758630,4200,4200,4200,4200,50
|
|
20231226,141500,1192548630,4195,4195,4195,4195,20
|
|
20231226,141400,1192464730,4205,4205,4205,4205,0
|
|
20231226,141300,1192464730,4205,4205,4205,4205,200
|
|
20231226,141200,1191623730,4195,4195,4195,4195,100
|
|
20231226,141100,1191204230,4195,4195,4195,4195,292
|
|
20231226,141000,1189979290,4205,4195,4205,4195,30
|
|
20231226,140900,1189853290,4195,4195,4195,4195,0
|
|
20231226,140800,1189853290,4195,4195,4195,4195,0
|
|
20231226,140700,1189853290,4195,4195,4195,4195,15
|
|
20231226,140600,1189790365,4195,4195,4195,4195,894
|
|
20231226,140500,1186040035,4190,4200,4200,4190,4356
|
|
20231226,140400,1167757600,4205,4205,4205,4205,0
|
|
20231226,140300,1167757600,4205,4205,4205,4205,0
|
|
20231226,140200,1167757600,4205,4205,4205,4205,1
|
|
20231226,140100,1167753395,4205,4200,4205,4200,24
|
|
20231226,140000,1167652545,4200,4200,4200,4200,0
|
|
20231226,135900,1167652545,4200,4200,4200,4200,232
|
|
20231226,135800,1166678145,4200,4200,4200,4200,0
|
|
20231226,135700,1166678145,4200,4205,4205,4200,899
|
|
20231226,135600,1162902295,4205,4205,4205,4205,20
|
|
20231226,135500,1162818195,4205,4205,4205,4205,1
|
|
20231226,135400,1162813990,4205,4205,4210,4205,253
|
|
20231226,135300,1161750080,4205,4205,4205,4205,0
|
|
20231226,135200,1161750080,4205,4205,4205,4205,0
|
|
20231226,135100,1161750080,4205,4205,4205,4205,200
|
|
20231226,135000,1160909080,4200,4200,4200,4200,300
|
|
20231226,134900,1159649080,4200,4200,4200,4200,11
|
|
20231226,134800,1159602880,4200,4195,4200,4195,259
|
|
20231226,134700,1158516070,4195,4195,4195,4195,0
|
|
20231226,134600,1158516070,4195,4200,4200,4195,2
|
|
20231226,134500,1158507675,4195,4195,4195,4195,2000
|
|
20231226,134400,1150117675,4195,4200,4200,4195,711
|
|
20231226,134300,1147133255,4200,4210,4210,4200,2769
|
|
20231226,134200,1135488005,4215,4215,4215,4215,318
|
|
20231226,134100,1134147635,4210,4205,4210,4205,474
|
|
20231226,134000,1132152265,4205,4205,4205,4205,0
|
|
20231226,133900,1132152265,4205,4205,4205,4205,0
|
|
20231226,133800,1132152265,4205,4205,4205,4205,4
|
|
20231226,133700,1132135445,4205,4205,4205,4205,485
|
|
20231226,133600,1130096020,4200,4200,4200,4200,0
|
|
20231226,133500,1130096020,4200,4195,4200,4195,615
|
|
20231226,133400,1127513095,4195,4195,4195,4195,111
|
|
20231226,133300,1127047450,4200,4200,4200,4200,530
|
|
20231226,133200,1124821450,4205,4205,4205,4205,15
|
|
20231226,133100,1124758375,4205,4205,4205,4205,144
|
|
20231226,133000,1124152855,4205,4205,4205,4205,515
|
|
20231226,132900,1121987280,4195,4195,4195,4195,529
|
|
20231226,132800,1119768125,4195,4195,4195,4195,0
|
|
20231226,132700,1119768125,4195,4195,4195,4195,28
|
|
20231226,132600,1119650665,4195,4195,4205,4195,1279
|
|
20231226,132500,1114284260,4190,4190,4190,4190,2
|
|
20231226,132400,1114275880,4195,4195,4195,4195,0
|
|
20231226,132300,1114275880,4195,4195,4195,4195,234
|
|
20231226,132200,1113294250,4195,4195,4195,4195,818
|
|
20231226,132100,1109862740,4195,4195,4195,4195,197
|
|
20231226,132000,1109036325,4205,4205,4205,4205,0
|
|
20231226,131900,1109036325,4205,4205,4205,4205,0
|
|
20231226,131800,1109036325,4205,4205,4205,4205,0
|
|
20231226,131700,1109036325,4205,4205,4205,4205,0
|
|
20231226,131600,1109036325,4205,4195,4205,4195,15
|
|
20231226,131500,1108973390,4190,4190,4190,4190,210
|
|
20231226,131400,1108093490,4190,4190,4190,4190,1000
|
|
20231226,131300,1103903490,4190,4190,4190,4190,14
|
|
20231226,131200,1103844830,4190,4190,4190,4190,2000
|
|
20231226,131100,1095464830,4190,4190,4190,4190,0
|
|
20231226,131000,1095464830,4190,4200,4200,4190,106
|
|
20231226,130900,1095019780,4200,4200,4200,4200,611
|
|
20231226,130800,1092453580,4200,4200,4200,4200,0
|
|
20231226,130700,1092453580,4200,4190,4200,4190,15
|
|
20231226,130600,1092390600,4190,4195,4195,4190,504
|
|
20231226,130500,1090276340,4185,4185,4185,4185,143
|
|
20231226,130400,1089677885,4180,4185,4185,4180,102
|
|
20231226,130300,1089251065,4185,4185,4185,4185,15
|
|
20231226,130200,1089188290,4185,4185,4185,4185,0
|
|
20231226,130100,1089188290,4185,4185,4185,4185,0
|
|
20231226,130000,1089188290,4185,4185,4185,4185,0
|
|
20231226,125900,1089188290,4185,4185,4185,4185,0
|
|
20231226,125800,1089188290,4185,4180,4185,4180,110
|
|
20231226,125700,1088727990,4185,4175,4185,4175,105
|
|
20231226,125600,1088289385,4180,4180,4180,4180,375
|
|
20231226,125500,1086721885,4180,4185,4185,4180,2827
|
|
20231226,125400,1074901235,4185,4185,4185,4185,0
|
|
20231226,125300,1074901235,4185,4185,4185,4185,0
|
|
20231226,125200,1074901235,4185,4190,4190,4185,141
|
|
20231226,125100,1074311125,4185,4185,4185,4185,0
|
|
20231226,125000,1074311125,4185,4185,4185,4185,14
|
|
20231226,124900,1074252535,4185,4185,4185,4185,67
|
|
20231226,124800,1073972140,4185,4185,4185,4185,0
|
|
20231226,124700,1073972140,4185,4185,4185,4185,0
|
|
20231226,124600,1073972140,4185,4185,4185,4185,4458
|
|
20231226,124500,1055315410,4180,4180,4180,4180,0
|
|
20231226,124400,1055315410,4180,4185,4185,4180,1515
|
|
20231226,124300,1048982640,4185,4185,4185,4185,4321
|
|
20231226,124200,1030899255,4190,4190,4190,4190,222
|
|
20231226,124100,1029969075,4195,4190,4195,4190,1272
|
|
20231226,124000,1024634050,4185,4185,4185,4185,22
|
|
20231226,123900,1024541980,4190,4195,4195,4190,3776
|
|
20231226,123800,1008713990,4200,4200,4200,4200,0
|
|
20231226,123700,1008713990,4200,4195,4200,4195,171
|
|
20231226,123600,1007996290,4195,4195,4195,4195,2300
|
|
20231226,123500,998347790,4195,4195,4195,4195,500
|
|
20231226,123400,996250290,4200,4200,4200,4200,0
|
|
20231226,123300,996250290,4200,4200,4200,4200,0
|
|
20231226,123200,996250290,4200,4200,4200,4200,2392
|
|
20231226,123100,986203890,4200,4200,4200,4200,14
|
|
20231226,123000,986145090,4205,4205,4205,4205,0
|
|
20231226,122900,986145090,4205,4205,4205,4205,1363
|
|
20231226,122800,980413675,4210,4210,4210,4210,1
|
|
20231226,122700,980409465,4215,4215,4215,4215,1000
|
|
20231226,122600,976194465,4215,4215,4215,4215,0
|
|
20231226,122500,976194465,4215,4215,4215,4215,35
|
|
20231226,122400,976046940,4205,4205,4205,4205,15
|
|
20231226,122300,975983865,4205,4205,4205,4205,0
|
|
20231226,122200,975983865,4205,4205,4205,4205,118
|
|
20231226,122100,975487675,4210,4210,4210,4210,110
|
|
20231226,122000,975024575,4210,4210,4210,4210,445
|
|
20231226,121900,973151125,4205,4200,4205,4200,1580
|
|
20231226,121800,966509040,4195,4195,4195,4195,215
|
|
20231226,121700,965607115,4195,4195,4195,4195,0
|
|
20231226,121600,965607115,4195,4195,4195,4195,256
|
|
20231226,121500,964533195,4195,4195,4195,4195,1
|
|
20231226,121400,964529000,4200,4200,4200,4195,4508
|
|
20231226,121300,945608830,4200,4200,4200,4200,3512
|
|
20231226,121200,930858430,4200,4200,4200,4200,14
|
|
20231226,121100,930799630,4205,4205,4205,4205,366
|
|
20231226,121000,929260600,4205,4205,4205,4205,121
|
|
20231226,120900,928751795,4205,4205,4205,4205,0
|
|
20231226,120800,928751795,4205,4205,4205,4205,1218
|
|
20231226,120700,923630105,4210,4210,4210,4210,0
|
|
20231226,120600,923630105,4210,4200,4210,4200,514
|
|
20231226,120500,921466305,4205,4205,4205,4205,500
|
|
20231226,120400,919363805,4205,4205,4205,4205,0
|
|
20231226,120300,919363805,4205,4205,4205,4205,0
|
|
20231226,120200,919363805,4205,4205,4205,4205,0
|
|
20231226,120100,919363805,4205,4205,4205,4205,10
|
|
20231226,120000,919321755,4205,4205,4205,4205,107
|
|
20231226,115900,918871820,4205,4210,4210,4205,2412
|
|
20231226,115800,908729335,4210,4210,4210,4210,138
|
|
20231226,115700,908148355,4205,4205,4205,4205,153
|
|
20231226,115600,907504990,4200,4200,4200,4200,62
|
|
20231226,115500,907244590,4205,4205,4205,4205,112
|
|
20231226,115400,906773630,4205,4205,4205,4205,1707
|
|
20231226,115300,899595695,4210,4205,4210,4205,256
|
|
20231226,115200,898519160,4210,4210,4210,4210,100
|
|
20231226,115100,898098160,4210,4210,4210,4210,0
|
|
20231226,115000,898098160,4210,4210,4210,4210,1049
|
|
20231226,114900,893681870,4215,4215,4215,4215,815
|
|
20231226,114800,890246645,4220,4220,4220,4220,12
|
|
20231226,114700,890196005,4215,4215,4215,4215,0
|
|
20231226,114600,890196005,4215,4215,4215,4215,785
|
|
20231226,114500,886887230,4210,4210,4210,4210,0
|
|
20231226,114400,886887230,4210,4210,4210,4210,144
|
|
20231226,114300,886280990,4210,4210,4210,4210,0
|
|
20231226,114200,886280990,4210,4215,4215,4210,201
|
|
20231226,114100,885434280,4215,4225,4225,4215,4527
|
|
20231226,114000,866340990,4220,4220,4220,4220,15
|
|
20231226,113900,866277690,4225,4225,4225,4225,20
|
|
20231226,113800,866193190,4225,4225,4225,4225,10
|
|
20231226,113700,866150940,4225,4225,4225,4225,0
|
|
20231226,113600,866150940,4225,4230,4230,4225,297
|
|
20231226,113500,864896005,4225,4225,4225,4225,10
|
|
20231226,113400,864853755,4220,4220,4220,4220,15
|
|
20231226,113300,864790455,4230,4230,4230,4230,0
|
|
20231226,113200,864790455,4230,4230,4230,4230,0
|
|
20231226,113100,864790455,4230,4225,4230,4225,1100
|
|
20231226,113000,860138925,4225,4225,4225,4225,0
|
|
20231226,112900,860138925,4225,4225,4225,4225,0
|
|
20231226,112800,860138925,4225,4225,4225,4225,1025
|
|
20231226,112700,855808300,4215,4220,4220,4215,104
|
|
20231226,112600,855369440,4220,4210,4220,4210,126
|
|
20231226,112500,854837980,4210,4215,4215,4210,2000
|
|
20231226,112400,846416345,4215,4220,4225,4215,459
|
|
20231226,112300,844480180,4225,4230,4230,4210,7676
|
|
20231226,112200,812089940,4235,4235,4235,4235,0
|
|
20231226,112100,812089940,4235,4240,4240,4235,3522
|
|
20231226,112000,797173055,4245,4245,4245,4245,296
|
|
20231226,111900,795916535,4245,4250,4250,4245,4392
|
|
20231226,111800,777253860,4255,4255,4255,4255,100
|
|
20231226,111700,776828360,4255,4255,4255,4255,81
|
|
20231226,111600,776483705,4255,4255,4255,4255,0
|
|
20231226,111500,776483705,4255,4255,4255,4255,0
|
|
20231226,111400,776483705,4255,4245,4255,4245,113
|
|
20231226,111300,776003480,4245,4245,4245,4245,316
|
|
20231226,111200,774662060,4240,4240,4240,4240,350
|
|
20231226,111100,773178060,4240,4240,4240,4240,0
|
|
20231226,111000,773178060,4240,4240,4240,4240,0
|
|
20231226,110900,773178060,4240,4240,4240,4240,472
|
|
20231226,110800,771176780,4235,4235,4235,4235,0
|
|
20231226,110700,771176780,4235,4250,4250,4235,2935
|
|
20231226,110600,758734280,4250,4250,4250,4250,0
|
|
20231226,110500,758734280,4250,4250,4250,4250,10
|
|
20231226,110400,758691780,4250,4250,4250,4250,254
|
|
20231226,110300,757612280,4245,4245,4245,4245,0
|
|
20231226,110200,757612280,4245,4240,4245,4240,231
|
|
20231226,110100,756632340,4235,4245,4245,4235,140
|
|
20231226,110000,756038750,4250,4250,4250,4250,50
|
|
20231226,105900,755826250,4250,4250,4250,4250,0
|
|
20231226,105800,755826250,4250,4250,4250,4250,0
|
|
20231226,105700,755826250,4250,4250,4250,4250,4
|
|
20231226,105600,755809250,4260,4260,4260,4260,0
|
|
20231226,105500,755809250,4260,4245,4260,4245,17
|
|
20231226,105400,755736995,4245,4245,4245,4245,801
|
|
20231226,105300,752336750,4245,4245,4245,4245,99
|
|
20231226,105200,751916495,4245,4245,4245,4245,0
|
|
20231226,105100,751916495,4245,4245,4245,4245,70
|
|
20231226,105000,751619345,4245,4245,4245,4245,0
|
|
20231226,104900,751619345,4245,4245,4245,4240,4684
|
|
20231226,104800,731746810,4245,4255,4255,4245,2184
|
|
20231226,104700,722466905,4255,4255,4255,4255,0
|
|
20231226,104600,722466905,4255,4255,4255,4255,0
|
|
20231226,104500,722466905,4255,4255,4255,4255,0
|
|
20231226,104400,722466905,4255,4255,4255,4255,2
|
|
20231226,104300,722458395,4255,4255,4255,4255,323
|
|
20231226,104200,721084030,4255,4260,4260,4255,15
|
|
20231226,104100,721020170,4260,4260,4260,4260,0
|
|
20231226,104000,721020170,4260,4260,4260,4260,0
|
|
20231226,103900,721020170,4260,4260,4260,4260,0
|
|
20231226,103800,721020170,4260,4260,4260,4260,454
|
|
20231226,103700,719086130,4260,4260,4260,4260,0
|
|
20231226,103600,719086130,4260,4260,4260,4260,0
|
|
20231226,103500,719086130,4260,4260,4260,4260,15
|
|
20231226,103400,719022230,4260,4260,4260,4260,337
|
|
20231226,103300,717586610,4250,4250,4250,4250,0
|
|
20231226,103200,717586610,4250,4260,4260,4250,3062
|
|
20231226,103100,704550275,4265,4265,4265,4265,0
|
|
20231226,103000,704550275,4265,4265,4265,4265,663
|
|
20231226,102900,701722580,4260,4260,4260,4260,426
|
|
20231226,102800,699907820,4255,4260,4260,4255,10000
|
|
20231226,102700,657339485,4275,4275,4275,4275,2
|
|
20231226,102600,657330935,4255,4250,4255,4250,4633
|
|
20231226,102500,637619020,4255,4265,4265,4255,3468
|
|
20231226,102400,622844810,4270,4270,4270,4270,708
|
|
20231226,102300,619821650,4270,4270,4270,4270,0
|
|
20231226,102200,619821650,4270,4270,4270,4270,14
|
|
20231226,102100,619761870,4270,4270,4270,4270,10
|
|
20231226,102000,619719170,4270,4270,4270,4270,11
|
|
20231226,101900,619672200,4275,4270,4275,4270,19
|
|
20231226,101800,619591060,4270,4270,4270,4270,282
|
|
20231226,101700,618386920,4270,4270,4275,4270,35
|
|
20231226,101600,618237420,4275,4275,4275,4275,100
|
|
20231226,101500,617809920,4275,4275,4275,4275,320
|
|
20231226,101400,616441920,4280,4280,4280,4280,0
|
|
20231226,101300,616441920,4280,4275,4280,4275,195
|
|
20231226,101200,615608245,4275,4275,4275,4275,500
|
|
20231226,101100,613470745,4275,4275,4275,4275,0
|
|
20231226,101000,613470745,4275,4275,4275,4275,64
|
|
20231226,100900,613197145,4275,4275,4275,4275,247
|
|
20231226,100800,612141220,4275,4275,4275,4275,0
|
|
20231226,100700,612141220,4275,4275,4275,4275,5
|
|
20231226,100600,612119845,4275,4275,4275,4275,0
|
|
20231226,100500,612119845,4275,4275,4275,4275,10
|
|
20231226,100400,612077095,4275,4275,4275,4275,20
|
|
20231226,100300,611991595,4270,4275,4275,4270,2252
|
|
20231226,100200,602365480,4280,4280,4280,4280,1029
|
|
20231226,100100,597961360,4285,4285,4285,4285,76
|
|
20231226,100000,597635700,4280,4280,4280,4280,0
|
|
20231226,095900,597635700,4280,4280,4280,4280,0
|
|
20231226,095800,597635700,4280,4275,4280,4275,66
|
|
20231226,095700,597353345,4270,4270,4270,4270,117
|
|
20231226,095600,596853755,4265,4265,4265,4265,5
|
|
20231226,095500,596832430,4260,4265,4265,4260,141
|
|
20231226,095400,596231270,4265,4265,4265,4265,23
|
|
20231226,095300,596133175,4260,4260,4260,4260,878
|
|
20231226,095200,592392895,4260,4260,4260,4260,0
|
|
20231226,095100,592392895,4260,4260,4260,4260,1690
|
|
20231226,095000,585193495,4260,4280,4280,4260,1948
|
|
20231226,094900,576879750,4280,4280,4280,4280,945
|
|
20231226,094800,572835150,4285,4285,4285,4285,532
|
|
20231226,094700,570555530,4290,4295,4295,4290,1009
|
|
20231226,094600,566224575,4295,4295,4295,4295,173
|
|
20231226,094500,565481540,4300,4305,4305,4300,2781
|
|
20231226,094400,553522830,4315,4305,4320,4305,575
|
|
20231226,094300,551047380,4305,4310,4310,4305,213
|
|
20231226,094200,550130100,4310,4315,4315,4310,1967
|
|
20231226,094100,541649000,4325,4325,4325,4320,2630
|
|
20231226,094000,530278275,4325,4325,4325,4325,2251
|
|
20231226,093900,520542700,4325,4335,4335,4325,898
|
|
20231226,093800,516655935,4345,4335,4350,4335,6773
|
|
20231226,093700,487217990,4340,4325,4340,4325,1973
|
|
20231226,093600,478665125,4320,4320,4320,4320,0
|
|
20231226,093500,478665125,4320,4325,4325,4320,501
|
|
20231226,093400,476500800,4325,4320,4325,4310,1223
|
|
20231226,093300,471222020,4325,4350,4355,4325,5787
|
|
20231226,093200,446076200,4355,4340,4355,4335,4121
|
|
20231226,093100,428148075,4350,4340,4350,4325,8374
|
|
20231226,093000,391833200,4340,4325,4340,4325,2947
|
|
20231226,092900,379075925,4330,4325,4350,4320,6556
|
|
20231226,092800,350679000,4320,4320,4320,4315,1899
|
|
20231226,092700,342477820,4320,4305,4320,4300,836
|
|
20231226,092600,338875610,4300,4290,4300,4285,913
|
|
20231226,092500,334953695,4275,4265,4285,4260,4315
|
|
20231226,092400,316505165,4265,4255,4265,4255,1101
|
|
20231226,092300,311815400,4245,4245,4250,4245,1254
|
|
20231226,092200,306489170,4245,4250,4250,4245,1005
|
|
20231226,092100,302217945,4245,4250,4250,4235,1478
|
|
20231226,092000,295944185,4250,4250,4250,4250,0
|
|
20231226,091900,295944185,4250,4235,4250,4235,1931
|
|
20231226,091800,287757000,4230,4240,4240,4230,435
|
|
20231226,091700,285913200,4240,4235,4240,4235,3196
|
|
20231226,091600,272364215,4230,4230,4230,4230,1034
|
|
20231226,091500,267990395,4230,4230,4230,4230,273
|
|
20231226,091400,266835605,4240,4255,4255,4240,2807
|
|
20231226,091300,254907635,4255,4230,4255,4230,2393
|
|
20231226,091200,244744030,4230,4245,4245,4230,751
|
|
20231226,091100,241559035,4230,4235,4245,4220,6524
|
|
20231226,091000,213966945,4235,4250,4250,4235,2146
|
|
20231226,090900,204868070,4240,4240,4250,4235,2033
|
|
20231226,090800,196246110,4245,4245,4250,4245,690
|
|
20231226,090700,193313670,4245,4230,4245,4225,536
|
|
20231226,090600,191048215,4225,4235,4240,4225,846
|
|
20231226,090500,187464860,4220,4225,4240,4200,16032
|
|
20231226,090400,119971480,4230,4265,4270,4230,12441
|
|
20231226,090300,67134955,4275,4245,4275,4240,737
|
|
20231226,090200,64006305,4240,4280,4280,4235,8321
|
|
20231226,090100,28669875,4280,4320,4320,4275,2402
|
|
20231226,090000,18352800,4310,4295,4330,4285,4004
|