675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,201200,1999270220,3530,3530,3530,3530,13042
|
|
20231226,201100,1999270220,3530,3530,3530,3530,0
|
|
20231226,201000,1999270220,3530,3530,3530,3530,0
|
|
20231226,200900,1999270220,3530,3530,3530,3530,0
|
|
20231226,200800,1999270220,3530,3530,3530,3530,0
|
|
20231226,200700,1999270220,3530,3530,3530,3530,0
|
|
20231226,200600,1999270220,3530,3530,3530,3530,0
|
|
20231226,200500,1999270220,3530,3530,3530,3530,0
|
|
20231226,200400,1999270220,3530,3530,3530,3530,0
|
|
20231226,200300,1999270220,3530,3530,3530,3530,0
|
|
20231226,200200,1999270220,3530,3530,3530,3530,0
|
|
20231226,200100,1999270220,3530,3530,3530,3530,0
|
|
20231226,200000,1999270220,3530,3530,3530,3530,0
|
|
20231226,195900,1999270220,3530,3530,3530,3530,0
|
|
20231226,195800,1999270220,3530,3530,3530,3530,0
|
|
20231226,195700,1999270220,3530,3530,3530,3530,0
|
|
20231226,195600,1999270220,3530,3530,3530,3530,0
|
|
20231226,195500,1999270220,3530,3530,3530,3530,0
|
|
20231226,195400,1999270220,3530,3530,3530,3530,0
|
|
20231226,195300,1999270220,3530,3530,3530,3530,0
|
|
20231226,195200,1999270220,3530,3530,3530,3530,0
|
|
20231226,195100,1999270220,3530,3530,3530,3530,0
|
|
20231226,195000,1999270220,3530,3530,3530,3530,0
|
|
20231226,194900,1999270220,3530,3530,3530,3530,0
|
|
20231226,194800,1999270220,3530,3530,3530,3530,0
|
|
20231226,194700,1999270220,3530,3530,3530,3530,0
|
|
20231226,194600,1999270220,3530,3530,3530,3530,0
|
|
20231226,194500,1999270220,3530,3530,3530,3530,0
|
|
20231226,194400,1999270220,3530,3530,3530,3530,0
|
|
20231226,194300,1999270220,3530,3530,3530,3530,0
|
|
20231226,194200,1999270220,3530,3530,3530,3530,13042
|
|
20231226,194100,1999270220,3530,3530,3530,3530,0
|
|
20231226,194000,1999270220,3530,3530,3530,3530,0
|
|
20231226,193900,1999270220,3530,3530,3530,3530,0
|
|
20231226,193800,1999270220,3530,3530,3530,3530,0
|
|
20231226,193700,1999270220,3530,3530,3530,3530,0
|
|
20231226,193600,1999270220,3530,3530,3530,3530,0
|
|
20231226,193500,1999270220,3530,3530,3530,3530,0
|
|
20231226,193400,1999270220,3530,3530,3530,3530,0
|
|
20231226,193300,1999270220,3530,3530,3530,3530,0
|
|
20231226,193200,1999270220,3530,3530,3530,3530,0
|
|
20231226,193100,1999270220,3530,3530,3530,3530,0
|
|
20231226,193000,1999270220,3530,3530,3530,3530,0
|
|
20231226,192900,1999270220,3530,3530,3530,3530,0
|
|
20231226,192800,1999270220,3530,3530,3530,3530,0
|
|
20231226,192700,1999270220,3530,3530,3530,3530,0
|
|
20231226,192600,1999270220,3530,3530,3530,3530,0
|
|
20231226,192500,1999270220,3530,3530,3530,3530,0
|
|
20231226,192400,1999270220,3530,3530,3530,3530,0
|
|
20231226,192300,1999270220,3530,3530,3530,3530,0
|
|
20231226,192200,1999270220,3530,3530,3530,3530,0
|
|
20231226,192100,1999270220,3530,3530,3530,3530,0
|
|
20231226,192000,1999270220,3530,3530,3530,3530,0
|
|
20231226,191900,1999270220,3530,3530,3530,3530,0
|
|
20231226,191800,1999270220,3530,3530,3530,3530,0
|
|
20231226,191700,1999270220,3530,3530,3530,3530,0
|
|
20231226,191600,1999270220,3530,3530,3530,3530,0
|
|
20231226,191500,1999270220,3530,3530,3530,3530,0
|
|
20231226,191400,1999270220,3530,3530,3530,3530,0
|
|
20231226,191300,1999270220,3530,3530,3530,3530,0
|
|
20231226,191200,1999270220,3530,3530,3530,3530,13042
|
|
20231226,191100,1999270220,3530,3530,3530,3530,0
|
|
20231226,191000,1999270220,3530,3530,3530,3530,0
|
|
20231226,190900,1999270220,3530,3530,3530,3530,0
|
|
20231226,190800,1999270220,3530,3530,3530,3530,0
|
|
20231226,190700,1999270220,3530,3530,3530,3530,0
|
|
20231226,190600,1999270220,3530,3530,3530,3530,0
|
|
20231226,190500,1999270220,3530,3530,3530,3530,0
|
|
20231226,190400,1999270220,3530,3530,3530,3530,0
|
|
20231226,190300,1999270220,3530,3530,3530,3530,0
|
|
20231226,190200,1999270220,3530,3530,3530,3530,0
|
|
20231226,190100,1999270220,3530,3530,3530,3530,0
|
|
20231226,190000,1999270220,3530,3530,3530,3530,0
|
|
20231226,185900,1999270220,3530,3530,3530,3530,0
|
|
20231226,185800,1999270220,3530,3530,3530,3530,0
|
|
20231226,185700,1999270220,3530,3530,3530,3530,0
|
|
20231226,185600,1999270220,3530,3530,3530,3530,0
|
|
20231226,185500,1999270220,3530,3530,3530,3530,0
|
|
20231226,185400,1999270220,3530,3530,3530,3530,0
|
|
20231226,185300,1999270220,3530,3530,3530,3530,0
|
|
20231226,185200,1999270220,3530,3530,3530,3530,0
|
|
20231226,185100,1999270220,3530,3530,3530,3530,0
|
|
20231226,185000,1999270220,3530,3530,3530,3530,0
|
|
20231226,184900,1999270220,3530,3530,3530,3530,0
|
|
20231226,184800,1999270220,3530,3530,3530,3530,0
|
|
20231226,184700,1999270220,3530,3530,3530,3530,0
|
|
20231226,184600,1999270220,3530,3530,3530,3530,0
|
|
20231226,184500,1999270220,3530,3530,3530,3530,0
|
|
20231226,184400,1999270220,3530,3530,3530,3530,0
|
|
20231226,184300,1999270220,3530,3530,3530,3530,0
|
|
20231226,184200,1999270220,3530,3530,3530,3530,13042
|
|
20231226,184100,1999270220,3530,3530,3530,3530,0
|
|
20231226,184000,1999270220,3530,3530,3530,3530,0
|
|
20231226,183900,1999270220,3530,3530,3530,3530,0
|
|
20231226,183800,1999270220,3530,3530,3530,3530,0
|
|
20231226,183700,1999270220,3530,3530,3530,3530,0
|
|
20231226,183600,1999270220,3530,3530,3530,3530,0
|
|
20231226,183500,1999270220,3530,3530,3530,3530,0
|
|
20231226,183400,1999270220,3530,3530,3530,3530,0
|
|
20231226,183300,1999270220,3530,3530,3530,3530,0
|
|
20231226,183200,1999270220,3530,3530,3530,3530,0
|
|
20231226,183100,1999270220,3530,3530,3530,3530,0
|
|
20231226,183000,1999270220,3530,3530,3530,3530,0
|
|
20231226,182900,1999270220,3530,3530,3530,3530,0
|
|
20231226,182800,1999270220,3530,3530,3530,3530,0
|
|
20231226,182700,1999270220,3530,3530,3530,3530,0
|
|
20231226,182600,1999270220,3530,3530,3530,3530,0
|
|
20231226,182500,1999270220,3530,3530,3530,3530,0
|
|
20231226,182400,1999270220,3530,3530,3530,3530,0
|
|
20231226,182300,1999270220,3530,3530,3530,3530,0
|
|
20231226,182200,1999270220,3530,3530,3530,3530,0
|
|
20231226,182100,1999270220,3530,3530,3530,3530,0
|
|
20231226,182000,1999270220,3530,3530,3530,3530,0
|
|
20231226,181900,1999270220,3530,3530,3530,3530,0
|
|
20231226,181800,1999270220,3530,3530,3530,3530,0
|
|
20231226,181700,1999270220,3530,3530,3530,3530,0
|
|
20231226,181600,1999270220,3530,3530,3530,3530,0
|
|
20231226,181500,1999270220,3530,3530,3530,3530,0
|
|
20231226,181400,1999270220,3530,3530,3530,3530,0
|
|
20231226,181300,1999270220,3530,3530,3530,3530,0
|
|
20231226,181200,1999270220,3530,3530,3530,3530,13042
|
|
20231226,181100,1999270220,3530,3530,3530,3530,0
|
|
20231226,181000,1999270220,3530,3530,3530,3530,0
|
|
20231226,180900,1999270220,3530,3530,3530,3530,0
|
|
20231226,180800,1999270220,3530,3530,3530,3530,0
|
|
20231226,180700,1999270220,3530,3530,3530,3530,0
|
|
20231226,180600,1999270220,3530,3530,3530,3530,0
|
|
20231226,180500,1999270220,3530,3530,3530,3530,0
|
|
20231226,180400,1999270220,3530,3530,3530,3530,0
|
|
20231226,180300,1999270220,3530,3530,3530,3530,0
|
|
20231226,180200,1999270220,3530,3530,3530,3530,0
|
|
20231226,180100,1999270220,3530,3530,3530,3530,0
|
|
20231226,180000,1999270220,3530,3530,3530,3530,0
|
|
20231226,175900,1999270220,3530,3530,3530,3530,0
|
|
20231226,175800,1999270220,3530,3530,3530,3530,0
|
|
20231226,175700,1999270220,3530,3530,3530,3530,0
|
|
20231226,175600,1999270220,3530,3530,3530,3530,0
|
|
20231226,175500,1999270220,3530,3530,3530,3530,0
|
|
20231226,175400,1999270220,3530,3530,3530,3530,0
|
|
20231226,175300,1999270220,3530,3530,3530,3530,0
|
|
20231226,175200,1999270220,3530,3530,3530,3530,0
|
|
20231226,175100,1999270220,3530,3530,3530,3530,0
|
|
20231226,175000,1999270220,3530,3530,3530,3530,0
|
|
20231226,174900,1999270220,3530,3530,3530,3530,0
|
|
20231226,174800,1999270220,3530,3530,3530,3530,0
|
|
20231226,174700,1999270220,3530,3530,3530,3530,0
|
|
20231226,174600,1999270220,3530,3530,3530,3530,0
|
|
20231226,174500,1999270220,3530,3530,3530,3530,0
|
|
20231226,174400,1999270220,3530,3530,3530,3530,0
|
|
20231226,174300,1999270220,3530,3530,3530,3530,0
|
|
20231226,174200,1999270220,3530,3530,3530,3530,13042
|
|
20231226,174100,1999270220,3530,3530,3530,3530,0
|
|
20231226,174000,1999270220,3530,3530,3530,3530,0
|
|
20231226,173900,1999270220,3530,3530,3530,3530,0
|
|
20231226,173800,1999270220,3530,3530,3530,3530,0
|
|
20231226,173700,1999270220,3530,3530,3530,3530,0
|
|
20231226,173600,1999270220,3530,3530,3530,3530,0
|
|
20231226,173500,1999270220,3530,3530,3530,3530,0
|
|
20231226,173400,1999270220,3530,3530,3530,3530,0
|
|
20231226,173300,1999270220,3530,3530,3530,3530,0
|
|
20231226,173200,1999270220,3530,3530,3530,3530,0
|
|
20231226,173100,1999270220,3530,3530,3530,3530,0
|
|
20231226,173000,1999270220,3530,3530,3530,3530,0
|
|
20231226,172900,1999270220,3530,3530,3530,3530,0
|
|
20231226,172800,1999270220,3530,3530,3530,3530,0
|
|
20231226,172700,1999270220,3530,3530,3530,3530,0
|
|
20231226,172600,1999270220,3530,3530,3530,3530,0
|
|
20231226,172500,1999270220,3530,3530,3530,3530,0
|
|
20231226,172400,1999270220,3530,3530,3530,3530,0
|
|
20231226,172300,1999270220,3530,3530,3530,3530,0
|
|
20231226,172200,1999270220,3530,3530,3530,3530,0
|
|
20231226,172100,1999270220,3530,3530,3530,3530,0
|
|
20231226,172000,1999270220,3530,3530,3530,3530,0
|
|
20231226,171900,1999270220,3530,3530,3530,3530,0
|
|
20231226,171800,1999270220,3530,3530,3530,3530,0
|
|
20231226,171700,1999270220,3530,3530,3530,3530,0
|
|
20231226,171600,1999270220,3530,3530,3530,3530,0
|
|
20231226,171500,1999270220,3530,3530,3530,3530,0
|
|
20231226,171400,1999270220,3530,3530,3530,3530,0
|
|
20231226,171300,1999270220,3530,3530,3530,3530,0
|
|
20231226,171200,1999270220,3530,3530,3530,3530,13042
|
|
20231226,171100,1999270220,3530,3530,3530,3530,0
|
|
20231226,171000,1999270220,3530,3530,3530,3530,0
|
|
20231226,170900,1999270220,3530,3530,3530,3530,0
|
|
20231226,170800,1999270220,3530,3530,3530,3530,0
|
|
20231226,170700,1999270220,3530,3530,3530,3530,0
|
|
20231226,170600,1999270220,3530,3530,3530,3530,0
|
|
20231226,170500,1999270220,3530,3530,3530,3530,0
|
|
20231226,170400,1999270220,3530,3530,3530,3530,0
|
|
20231226,170300,1999270220,3530,3530,3530,3530,0
|
|
20231226,170200,1999270220,3530,3530,3530,3530,0
|
|
20231226,170100,1999270220,3530,3530,3530,3530,0
|
|
20231226,170000,1999270220,3530,3530,3530,3530,0
|
|
20231226,165900,1999270220,3530,3530,3530,3530,0
|
|
20231226,165800,1999270220,3530,3530,3530,3530,0
|
|
20231226,165700,1999270220,3530,3530,3530,3530,0
|
|
20231226,165600,1999270220,3530,3530,3530,3530,0
|
|
20231226,165500,1999270220,3530,3530,3530,3530,0
|
|
20231226,165400,1999270220,3530,3530,3530,3530,0
|
|
20231226,165300,1999270220,3530,3530,3530,3530,0
|
|
20231226,165200,1999270220,3530,3530,3530,3530,0
|
|
20231226,165100,1999270220,3530,3530,3530,3530,0
|
|
20231226,165000,1999270220,3530,3530,3530,3530,0
|
|
20231226,164900,1999270220,3530,3530,3530,3530,0
|
|
20231226,164800,1999270220,3530,3530,3530,3530,0
|
|
20231226,164700,1999270220,3530,3530,3530,3530,0
|
|
20231226,164600,1999270220,3530,3530,3530,3530,0
|
|
20231226,164500,1999270220,3530,3530,3530,3530,0
|
|
20231226,164400,1999270220,3530,3530,3530,3530,0
|
|
20231226,164300,1999270220,3530,3530,3530,3530,0
|
|
20231226,164200,1999270220,3530,3530,3530,3530,13042
|
|
20231226,164100,1999270220,3530,3530,3530,3530,0
|
|
20231226,164000,1999270220,3530,3530,3530,3530,0
|
|
20231226,163900,1999270220,3530,3530,3530,3530,0
|
|
20231226,163800,1999270220,3530,3530,3530,3530,0
|
|
20231226,163700,1999270220,3530,3530,3530,3530,0
|
|
20231226,163600,1999270220,3530,3530,3530,3530,0
|
|
20231226,163500,1999270220,3530,3530,3530,3530,0
|
|
20231226,163400,1999270220,3530,3530,3530,3530,0
|
|
20231226,163300,1999270220,3530,3530,3530,3530,0
|
|
20231226,163200,1999270220,3530,3530,3530,3530,0
|
|
20231226,163100,1999270220,3530,3530,3530,3530,0
|
|
20231226,163000,1999270220,3530,3530,3530,3530,0
|
|
20231226,162900,1999270220,3530,3530,3530,3530,0
|
|
20231226,162800,1999270220,3530,3530,3530,3530,0
|
|
20231226,162700,1999270220,3530,3530,3530,3530,0
|
|
20231226,162600,1999270220,3530,3530,3530,3530,0
|
|
20231226,162500,1999270220,3530,3530,3530,3530,0
|
|
20231226,162400,1999270220,3530,3530,3530,3530,0
|
|
20231226,162300,1999270220,3530,3530,3530,3530,0
|
|
20231226,162200,1999270220,3530,3530,3530,3530,0
|
|
20231226,162100,1999270220,3530,3530,3530,3530,0
|
|
20231226,162000,1999270220,3530,3530,3530,3530,0
|
|
20231226,161900,1999270220,3530,3530,3530,3530,0
|
|
20231226,161800,1999270220,3530,3530,3530,3530,0
|
|
20231226,161700,1999270220,3530,3530,3530,3530,0
|
|
20231226,161600,1999270220,3530,3530,3530,3530,0
|
|
20231226,161500,1999270220,3530,3530,3530,3530,0
|
|
20231226,161400,1999270220,3530,3530,3530,3530,0
|
|
20231226,161300,1999270220,3530,3530,3530,3530,0
|
|
20231226,161200,1999270220,3530,3530,3530,3530,13042
|
|
20231226,161100,1999270220,3530,3530,3530,3530,0
|
|
20231226,161000,1999270220,3530,3530,3530,3530,0
|
|
20231226,160900,1999270220,3530,3530,3530,3530,0
|
|
20231226,160800,1999270220,3530,3530,3530,3530,0
|
|
20231226,160700,1999270220,3530,3530,3530,3530,0
|
|
20231226,160600,1999270220,3530,3530,3530,3530,0
|
|
20231226,160500,1999270220,3530,3530,3530,3530,0
|
|
20231226,160400,1999270220,3530,3530,3530,3530,0
|
|
20231226,160300,1999270220,3530,3530,3530,3530,0
|
|
20231226,160200,1999270220,3530,3530,3530,3530,0
|
|
20231226,160100,1999270220,3530,3530,3530,3530,0
|
|
20231226,160000,1999270220,3530,3530,3530,3530,0
|
|
20231226,155900,1999270220,3530,3530,3530,3530,0
|
|
20231226,155800,1999270220,3530,3530,3530,3530,0
|
|
20231226,155700,1999270220,3530,3530,3530,3530,0
|
|
20231226,155600,1999270220,3530,3530,3530,3530,0
|
|
20231226,155500,1999270220,3530,3530,3530,3530,0
|
|
20231226,155400,1999270220,3530,3530,3530,3530,0
|
|
20231226,155300,1999270220,3530,3530,3530,3530,0
|
|
20231226,155200,1999270220,3530,3530,3530,3530,0
|
|
20231226,155100,1999270220,3530,3530,3530,3530,0
|
|
20231226,155000,1999270220,3530,3530,3530,3530,0
|
|
20231226,154900,1999270220,3530,3530,3530,3530,0
|
|
20231226,154800,1999270220,3530,3530,3530,3530,0
|
|
20231226,154700,1999270220,3530,3530,3530,3530,0
|
|
20231226,154600,1999270220,3530,3530,3530,3530,0
|
|
20231226,154500,1999270220,3530,3530,3530,3530,0
|
|
20231226,154400,1999270220,3530,3530,3530,3530,0
|
|
20231226,154300,1999270220,3530,3530,3530,3530,0
|
|
20231226,154200,1999270220,3530,3530,3530,3530,13042
|
|
20231226,154100,1999270220,3530,3530,3530,3530,0
|
|
20231226,154000,1999270220,3530,3530,3530,3530,0
|
|
20231226,153900,1999270220,3530,3530,3530,3530,0
|
|
20231226,153800,1999270220,3530,3530,3530,3530,0
|
|
20231226,153700,1999270220,3530,3530,3530,3530,0
|
|
20231226,153600,1999270220,3530,3530,3530,3530,0
|
|
20231226,153500,1999270220,3530,3530,3530,3530,0
|
|
20231226,153400,1999270220,3530,3530,3530,3530,0
|
|
20231226,153300,1999270220,3530,3530,3530,3530,0
|
|
20231226,153200,1999270220,3530,3530,3530,3530,0
|
|
20231226,153100,1999270220,3530,3530,3530,3530,0
|
|
20231226,153000,1999270220,3530,3530,3530,3530,13042
|
|
20231226,152900,1953231960,3510,3510,3510,3510,0
|
|
20231226,152800,1953231960,3510,3510,3510,3510,0
|
|
20231226,152700,1953231960,3510,3510,3510,3510,0
|
|
20231226,152600,1953231960,3510,3510,3510,3510,0
|
|
20231226,152500,1953231960,3510,3510,3510,3510,0
|
|
20231226,152400,1953231960,3510,3510,3510,3510,0
|
|
20231226,152300,1953231960,3510,3510,3510,3510,0
|
|
20231226,152200,1953231960,3510,3510,3510,3510,0
|
|
20231226,152100,1953231960,3510,3510,3510,3510,0
|
|
20231226,152000,1953231960,3510,3510,3510,3510,0
|
|
20231226,151900,1953231960,3510,3500,3510,3500,1095
|
|
20231226,151800,1949394340,3500,3500,3510,3500,1098
|
|
20231226,151700,1945547015,3505,3505,3505,3500,10
|
|
20231226,151600,1945511975,3500,3500,3500,3500,1533
|
|
20231226,151500,1940146475,3505,3500,3505,3500,1849
|
|
20231226,151400,1933669795,3500,3495,3500,3495,3442
|
|
20231226,151300,1921630930,3500,3495,3500,3495,1185
|
|
20231226,151200,1917488430,3495,3500,3500,3495,1726
|
|
20231226,151100,1911455780,3500,3500,3500,3500,478
|
|
20231226,151000,1909782780,3500,3500,3500,3500,2023
|
|
20231226,150900,1902702280,3505,3505,3510,3500,4398
|
|
20231226,150800,1887295720,3505,3500,3505,3500,861
|
|
20231226,150700,1884281915,3520,3520,3520,3520,439
|
|
20231226,150600,1882736635,3500,3505,3505,3500,3223
|
|
20231226,150500,1871440665,3510,3525,3525,3510,1432
|
|
20231226,150400,1866410695,3540,3520,3540,3520,101
|
|
20231226,150300,1866055155,3545,3545,3545,3545,0
|
|
20231226,150200,1866055155,3545,3545,3545,3545,100
|
|
20231226,150100,1865700655,3525,3525,3525,3525,60
|
|
20231226,150000,1865489155,3545,3525,3545,3525,168
|
|
20231226,145900,1864896935,3550,3540,3550,3525,728
|
|
20231226,145800,1862318095,3545,3525,3545,3525,6300
|
|
20231226,145700,1840038665,3525,3520,3530,3520,1002
|
|
20231226,145600,1836503640,3525,3500,3525,3500,3000
|
|
20231226,145500,1825965050,3500,3500,3500,3500,113
|
|
20231226,145400,1825569550,3500,3495,3500,3495,696
|
|
20231226,145300,1823134350,3495,3495,3495,3495,0
|
|
20231226,145200,1823134350,3495,3495,3495,3495,196
|
|
20231226,145100,1822449330,3495,3495,3495,3490,421
|
|
20231226,145000,1820978625,3495,3495,3495,3495,135
|
|
20231226,144900,1820506800,3495,3500,3500,3490,195
|
|
20231226,144800,1819825845,3490,3495,3495,3490,1155
|
|
20231226,144700,1815793615,3495,3495,3495,3495,1716
|
|
20231226,144600,1809796195,3495,3500,3500,3495,177
|
|
20231226,144500,1809177560,3500,3500,3500,3500,672
|
|
20231226,144400,1806825560,3495,3495,3495,3495,0
|
|
20231226,144300,1806825560,3495,3495,3500,3495,922
|
|
20231226,144200,1803599530,3500,3500,3500,3500,28
|
|
20231226,144100,1803501530,3510,3500,3510,3500,390
|
|
20231226,144000,1802135095,3490,3505,3505,3485,13892
|
|
20231226,143900,1753587085,3505,3510,3510,3505,152
|
|
20231226,143800,1753054320,3510,3505,3510,3500,288
|
|
20231226,143700,1752044700,3505,3500,3510,3500,410
|
|
20231226,143600,1750608090,3505,3505,3505,3505,100
|
|
20231226,143500,1750257590,3500,3510,3510,3500,3496
|
|
20231226,143400,1738006565,3505,3515,3515,3505,3937
|
|
20231226,143300,1724187700,3520,3515,3520,3515,2010
|
|
20231226,143200,1717122095,3500,3505,3510,3500,3856
|
|
20231226,143100,1703620965,3525,3525,3525,3525,0
|
|
20231226,143000,1703620965,3525,3520,3525,3520,800
|
|
20231226,142900,1700804470,3505,3505,3505,3505,0
|
|
20231226,142800,1700804470,3505,3510,3510,3505,631
|
|
20231226,142700,1698592745,3530,3510,3530,3505,831
|
|
20231226,142600,1695670375,3515,3515,3515,3515,17
|
|
20231226,142500,1695610620,3505,3505,3505,3505,50
|
|
20231226,142400,1695435370,3505,3505,3525,3505,1361
|
|
20231226,142300,1690665045,3525,3525,3530,3505,1376
|
|
20231226,142200,1685831475,3530,3530,3530,3530,0
|
|
20231226,142100,1685831475,3530,3515,3530,3510,743
|
|
20231226,142000,1683217935,3515,3515,3515,3515,79
|
|
20231226,141900,1682940250,3515,3515,3515,3515,107
|
|
20231226,141800,1682564145,3515,3515,3515,3515,0
|
|
20231226,141700,1682564145,3515,3520,3520,3515,21
|
|
20231226,141600,1682490230,3520,3515,3530,3515,1030
|
|
20231226,141500,1678865110,3520,3515,3520,3515,300
|
|
20231226,141400,1677810265,3515,3510,3520,3510,304
|
|
20231226,141300,1676741580,3500,3515,3515,3500,14769
|
|
20231226,141200,1625006275,3515,3515,3515,3515,305
|
|
20231226,141100,1623934200,3510,3510,3510,3510,184
|
|
20231226,141000,1623288360,3510,3510,3510,3510,149
|
|
20231226,140900,1622765370,3510,3510,3510,3510,0
|
|
20231226,140800,1622765370,3510,3515,3515,3510,170
|
|
20231226,140700,1622168655,3515,3515,3515,3515,56
|
|
20231226,140600,1621971815,3515,3515,3515,3515,210
|
|
20231226,140500,1621233665,3510,3510,3510,3510,617
|
|
20231226,140400,1619067995,3515,3515,3515,3515,336
|
|
20231226,140300,1617886955,3510,3520,3520,3510,1745
|
|
20231226,140200,1611753850,3520,3520,3520,3520,490
|
|
20231226,140100,1610029050,3525,3525,3525,3525,12
|
|
20231226,140000,1609986750,3520,3520,3520,3520,600
|
|
20231226,135900,1607874750,3520,3525,3525,3520,301
|
|
20231226,135800,1606814720,3525,3525,3525,3525,70
|
|
20231226,135700,1606567970,3525,3525,3525,3525,169
|
|
20231226,135600,1605972245,3525,3525,3525,3525,99
|
|
20231226,135500,1605623270,3525,3525,3525,3525,46
|
|
20231226,135400,1605461120,3525,3530,3530,3525,182
|
|
20231226,135300,1604819500,3525,3520,3525,3520,154
|
|
20231226,135200,1604276895,3515,3515,3515,3510,479
|
|
20231226,135100,1602593260,3515,3515,3515,3515,1364
|
|
20231226,135000,1597798800,3515,3515,3515,3515,879
|
|
20231226,134900,1594709115,3510,3515,3515,3510,1504
|
|
20231226,134800,1589423390,3515,3520,3520,3515,458
|
|
20231226,134700,1587813495,3520,3515,3520,3515,220
|
|
20231226,134600,1587040095,3515,3515,3515,3515,161
|
|
20231226,134500,1586474180,3515,3515,3515,3515,176
|
|
20231226,134400,1585855540,3520,3515,3520,3515,341
|
|
20231226,134300,1584655925,3515,3520,3520,3515,368
|
|
20231226,134200,1583362300,3520,3520,3520,3515,20
|
|
20231226,134100,1583291980,3515,3520,3520,3515,3200
|
|
20231226,134000,1572039440,3520,3520,3520,3520,341
|
|
20231226,133900,1570839120,3520,3520,3520,3520,1039
|
|
20231226,133800,1567181840,3520,3520,3520,3520,2
|
|
20231226,133700,1567174800,3520,3525,3525,3520,128
|
|
20231226,133600,1566724215,3525,3525,3525,3525,151
|
|
20231226,133500,1566191940,3525,3525,3525,3525,120
|
|
20231226,133400,1565768940,3530,3530,3530,3530,1
|
|
20231226,133300,1565765410,3525,3520,3525,3520,415
|
|
20231226,133200,1564303165,3520,3520,3520,3520,889
|
|
20231226,133100,1561173885,3520,3520,3520,3520,1500
|
|
20231226,133000,1555893885,3525,3520,3525,3520,280
|
|
20231226,132900,1554907785,3520,3520,3520,3520,1157
|
|
20231226,132800,1550835145,3520,3515,3520,3515,1770
|
|
20231226,132700,1544605615,3505,3510,3510,3505,769
|
|
20231226,132600,1541907770,3510,3525,3525,3510,6753
|
|
20231226,132500,1518178300,3530,3540,3540,3530,1422
|
|
20231226,132400,1513158140,3535,3540,3540,3535,1569
|
|
20231226,132300,1507606410,3540,3540,3540,3540,325
|
|
20231226,132200,1506455910,3540,3540,3540,3540,0
|
|
20231226,132100,1506455910,3540,3540,3540,3540,178
|
|
20231226,132000,1505825790,3555,3545,3555,3545,1247
|
|
20231226,131900,1501400145,3540,3540,3540,3540,0
|
|
20231226,131800,1501400145,3540,3545,3545,3535,352
|
|
20231226,131700,1500153700,3540,3540,3540,3540,0
|
|
20231226,131600,1500153700,3540,3545,3545,3540,407
|
|
20231226,131500,1498712870,3545,3540,3550,3540,1250
|
|
20231226,131400,1494278785,3540,3545,3545,3540,2114
|
|
20231226,131300,1486795035,3545,3550,3550,3545,947
|
|
20231226,131200,1483433385,3545,3530,3545,3530,1557
|
|
20231226,131100,1477934805,3525,3525,3525,3525,0
|
|
20231226,131000,1477934805,3525,3525,3525,3525,0
|
|
20231226,130900,1477934805,3525,3525,3525,3525,366
|
|
20231226,130800,1476644655,3525,3525,3525,3525,10
|
|
20231226,130700,1476609405,3530,3530,3530,3530,22
|
|
20231226,130600,1476531745,3530,3530,3530,3530,0
|
|
20231226,130500,1476531745,3530,3530,3530,3530,30
|
|
20231226,130400,1476425845,3530,3530,3530,3530,26
|
|
20231226,130300,1476334065,3525,3525,3530,3525,4283
|
|
20231226,130200,1461236335,3525,3525,3525,3525,0
|
|
20231226,130100,1461236335,3525,3520,3525,3520,2
|
|
20231226,130000,1461229290,3520,3520,3520,3520,1554
|
|
20231226,125900,1455759210,3520,3520,3520,3520,2
|
|
20231226,125800,1455752170,3515,3505,3515,3505,3165
|
|
20231226,125700,1444650515,3500,3510,3510,3500,6868
|
|
20231226,125600,1420567640,3515,3515,3515,3515,3287
|
|
20231226,125500,1409013835,3520,3520,3520,3520,70
|
|
20231226,125400,1408767435,3515,3520,3520,3515,1547
|
|
20231226,125300,1403322705,3520,3525,3525,3520,262
|
|
20231226,125200,1402400455,3525,3525,3525,3525,341
|
|
20231226,125100,1401198430,3520,3520,3520,3520,1102
|
|
20231226,125000,1397319390,3520,3535,3535,3520,7981
|
|
20231226,124900,1369161590,3550,3550,3550,3550,1
|
|
20231226,124800,1369158040,3545,3540,3545,3540,2285
|
|
20231226,124700,1361066640,3550,3550,3550,3550,13
|
|
20231226,124600,1361020490,3540,3540,3540,3540,0
|
|
20231226,124500,1361020490,3540,3540,3540,3540,0
|
|
20231226,124400,1361020490,3540,3540,3550,3540,508
|
|
20231226,124300,1359222070,3550,3550,3550,3550,1301
|
|
20231226,124200,1354603520,3540,3540,3540,3540,0
|
|
20231226,124100,1354603520,3540,3540,3540,3540,0
|
|
20231226,124000,1354603520,3540,3540,3540,3540,0
|
|
20231226,123900,1354603520,3540,3540,3540,3540,0
|
|
20231226,123800,1354603520,3540,3540,3540,3540,287
|
|
20231226,123700,1353587540,3540,3550,3550,3540,271
|
|
20231226,123600,1352627200,3550,3550,3550,3550,400
|
|
20231226,123500,1351207200,3550,3550,3550,3550,200
|
|
20231226,123400,1350497200,3550,3550,3550,3550,0
|
|
20231226,123300,1350497200,3550,3550,3550,3550,0
|
|
20231226,123200,1350497200,3550,3550,3550,3550,0
|
|
20231226,123100,1350497200,3550,3550,3550,3540,381
|
|
20231226,123000,1349148350,3550,3550,3550,3550,0
|
|
20231226,122900,1349148350,3550,3550,3550,3550,100
|
|
20231226,122800,1348793350,3550,3550,3550,3550,0
|
|
20231226,122700,1348793350,3550,3550,3550,3550,0
|
|
20231226,122600,1348793350,3550,3545,3550,3540,798
|
|
20231226,122500,1345968120,3550,3550,3550,3550,4
|
|
20231226,122400,1345953920,3545,3550,3550,3545,411
|
|
20231226,122300,1344496425,3545,3545,3545,3545,399
|
|
20231226,122200,1343081970,3545,3540,3545,3540,1897
|
|
20231226,122100,1336365540,3540,3540,3540,3540,0
|
|
20231226,122000,1336365540,3540,3540,3540,3540,200
|
|
20231226,121900,1335657540,3540,3535,3540,3535,1352
|
|
20231226,121800,1330873220,3540,3540,3540,3535,1369
|
|
20231226,121700,1326027460,3540,3540,3540,3540,101
|
|
20231226,121600,1325669920,3540,3540,3540,3540,2043
|
|
20231226,121500,1318437700,3540,3540,3540,3540,210
|
|
20231226,121400,1317694300,3540,3540,3540,3540,100
|
|
20231226,121300,1317340300,3540,3540,3540,3540,100
|
|
20231226,121200,1316986300,3540,3545,3545,3540,635
|
|
20231226,121100,1314737765,3545,3540,3545,3540,173
|
|
20231226,121000,1314124605,3545,3545,3545,3545,38
|
|
20231226,120900,1313989895,3545,3545,3545,3540,200
|
|
20231226,120800,1313281115,3550,3550,3550,3550,0
|
|
20231226,120700,1313281115,3550,3550,3550,3550,0
|
|
20231226,120600,1313281115,3550,3550,3550,3550,0
|
|
20231226,120500,1313281115,3550,3550,3550,3550,2
|
|
20231226,120400,1313274015,3545,3545,3545,3545,2058
|
|
20231226,120300,1305978405,3545,3545,3545,3545,1
|
|
20231226,120200,1305974860,3545,3550,3550,3545,1615
|
|
20231226,120100,1300249585,3545,3550,3550,3545,399
|
|
20231226,120000,1298834480,3550,3550,3550,3550,32
|
|
20231226,115900,1298720880,3550,3550,3550,3550,623
|
|
20231226,115800,1296509230,3550,3550,3550,3550,0
|
|
20231226,115700,1296509230,3550,3550,3550,3550,0
|
|
20231226,115600,1296509230,3550,3550,3550,3550,1821
|
|
20231226,115500,1290044680,3555,3555,3555,3555,305
|
|
20231226,115400,1288960405,3550,3550,3550,3550,300
|
|
20231226,115300,1287895405,3550,3550,3550,3550,0
|
|
20231226,115200,1287895405,3550,3550,3550,3550,100
|
|
20231226,115100,1287540405,3555,3555,3555,3555,236
|
|
20231226,115000,1286701425,3555,3555,3555,3555,813
|
|
20231226,114900,1283811210,3560,3555,3560,3555,1397
|
|
20231226,114800,1278844870,3550,3560,3560,3550,6519
|
|
20231226,114700,1255669945,3565,3565,3565,3565,30
|
|
20231226,114600,1255562995,3570,3570,3570,3570,1
|
|
20231226,114500,1255559425,3570,3570,3570,3570,0
|
|
20231226,114400,1255559425,3570,3570,3570,3570,0
|
|
20231226,114300,1255559425,3570,3570,3570,3570,302
|
|
20231226,114200,1254481285,3560,3565,3565,3560,685
|
|
20231226,114100,1252042435,3570,3570,3570,3560,5427
|
|
20231226,114000,1232691030,3570,3580,3580,3570,3497
|
|
20231226,113900,1220191485,3580,3590,3590,3580,1146
|
|
20231226,113800,1216088785,3580,3585,3590,3580,4595
|
|
20231226,113700,1199637170,3595,3580,3595,3580,320
|
|
20231226,113600,1198488770,3580,3595,3595,3580,1050
|
|
20231226,113500,1194729125,3595,3580,3595,3580,11796
|
|
20231226,113400,1152392010,3580,3580,3580,3580,4
|
|
20231226,113300,1152377690,3580,3580,3580,3580,6
|
|
20231226,113200,1152356210,3580,3580,3580,3580,11
|
|
20231226,113100,1152316830,3580,3575,3580,3575,2
|
|
20231226,113000,1152309675,3570,3575,3575,3570,2342
|
|
20231226,112900,1143938690,3575,3575,3575,3575,336
|
|
20231226,112800,1142737490,3575,3575,3575,3575,653
|
|
20231226,112700,1140403015,3575,3575,3575,3575,459
|
|
20231226,112600,1138762090,3565,3570,3570,3565,90
|
|
20231226,112500,1138441125,3570,3570,3570,3570,203
|
|
20231226,112400,1137716415,3575,3575,3575,3575,500
|
|
20231226,112300,1135928915,3570,3570,3570,3570,0
|
|
20231226,112200,1135928915,3570,3570,3570,3570,24
|
|
20231226,112100,1135843235,3575,3575,3575,3575,314
|
|
20231226,112000,1134720685,3565,3570,3570,3565,153
|
|
20231226,111900,1134174500,3570,3575,3575,3570,1496
|
|
20231226,111800,1128831230,3575,3575,3575,3575,102
|
|
20231226,111700,1128466580,3575,3575,3575,3575,0
|
|
20231226,111600,1128466580,3575,3575,3575,3575,0
|
|
20231226,111500,1128466580,3575,3575,3575,3575,24
|
|
20231226,111400,1128380780,3575,3575,3575,3575,1006
|
|
20231226,111300,1124784330,3575,3575,3575,3575,614
|
|
20231226,111200,1122589280,3565,3565,3565,3565,0
|
|
20231226,111100,1122589280,3565,3565,3565,3565,200
|
|
20231226,111000,1121876280,3560,3565,3565,3555,1413
|
|
20231226,110900,1116845955,3570,3570,3570,3570,0
|
|
20231226,110800,1116845955,3570,3575,3580,3570,3331
|
|
20231226,110700,1104942360,3570,3560,3570,3560,12324
|
|
20231226,110600,1060977005,3555,3555,3555,3555,0
|
|
20231226,110500,1060977005,3555,3555,3555,3555,0
|
|
20231226,110400,1060977005,3555,3555,3555,3555,100
|
|
20231226,110300,1060621505,3555,3550,3555,3550,277
|
|
20231226,110200,1059636870,3550,3550,3550,3550,60
|
|
20231226,110100,1059423870,3555,3555,3555,3555,27
|
|
20231226,110000,1059327885,3555,3555,3555,3555,0
|
|
20231226,105900,1059327885,3555,3555,3555,3555,240
|
|
20231226,105800,1058474685,3550,3550,3550,3550,900
|
|
20231226,105700,1055279685,3550,3550,3550,3550,0
|
|
20231226,105600,1055279685,3550,3550,3550,3550,0
|
|
20231226,105500,1055279685,3550,3555,3555,3550,28
|
|
20231226,105400,1055180225,3550,3555,3555,3550,443
|
|
20231226,105300,1053607545,3555,3555,3555,3555,0
|
|
20231226,105200,1053607545,3555,3555,3555,3555,200
|
|
20231226,105100,1052896545,3550,3560,3560,3550,1435
|
|
20231226,105000,1047795045,3555,3560,3560,3555,2000
|
|
20231226,104900,1040682495,3560,3560,3560,3560,56
|
|
20231226,104800,1040483135,3560,3560,3560,3560,251
|
|
20231226,104700,1039589575,3560,3560,3560,3560,301
|
|
20231226,104600,1038518015,3555,3555,3555,3555,997
|
|
20231226,104500,1034973680,3555,3555,3555,3555,280
|
|
20231226,104400,1033978280,3555,3565,3565,3555,3
|
|
20231226,104300,1033967595,3555,3555,3555,3555,0
|
|
20231226,104200,1033967595,3555,3555,3555,3555,3
|
|
20231226,104100,1033956930,3550,3550,3550,3550,0
|
|
20231226,104000,1033956930,3550,3560,3560,3550,1118
|
|
20231226,103900,1029983425,3560,3565,3565,3555,2550
|
|
20231226,103800,1020908070,3565,3565,3565,3565,0
|
|
20231226,103700,1020908070,3565,3560,3565,3560,2469
|
|
20231226,103600,1012116825,3570,3560,3570,3560,427
|
|
20231226,103500,1010595305,3560,3565,3565,3560,477
|
|
20231226,103400,1008894875,3570,3570,3570,3570,153
|
|
20231226,103300,1008348665,3570,3565,3570,3565,1461
|
|
20231226,103200,1003136170,3560,3560,3560,3560,863
|
|
20231226,103100,1000063890,3555,3560,3560,3555,2029
|
|
20231226,103000,992840660,3560,3560,3560,3560,1010
|
|
20231226,102900,989245060,3565,3565,3565,3565,0
|
|
20231226,102800,989245060,3565,3565,3565,3565,0
|
|
20231226,102700,989245060,3565,3565,3565,3565,0
|
|
20231226,102600,989245060,3565,3555,3565,3555,1140
|
|
20231226,102500,985181360,3565,3560,3565,3555,1250
|
|
20231226,102400,980735410,3565,3565,3570,3565,7278
|
|
20231226,102300,954789290,3570,3570,3570,3570,1312
|
|
20231226,102200,950105450,3570,3570,3570,3570,0
|
|
20231226,102100,950105450,3570,3570,3570,3570,2
|
|
20231226,102000,950098310,3565,3565,3565,3565,1
|
|
20231226,101900,950094745,3565,3570,3570,3565,56
|
|
20231226,101800,949894910,3570,3570,3575,3570,757
|
|
20231226,101700,947188920,3570,3570,3570,3570,0
|
|
20231226,101600,947188920,3570,3575,3575,3570,991
|
|
20231226,101500,943650800,3575,3565,3575,3565,1432
|
|
20231226,101400,938541400,3565,3575,3575,3565,4142
|
|
20231226,101300,923741410,3570,3575,3580,3570,2500
|
|
20231226,101200,914798410,3570,3565,3570,3560,6887
|
|
20231226,101100,890244665,3565,3560,3565,3560,1121
|
|
20231226,101000,886253895,3555,3555,3555,3555,1125
|
|
20231226,100900,882254520,3555,3555,3555,3555,1556
|
|
20231226,100800,876722940,3555,3555,3555,3555,1
|
|
20231226,100700,876719385,3555,3555,3555,3555,0
|
|
20231226,100600,876719385,3555,3555,3555,3555,0
|
|
20231226,100500,876719385,3555,3540,3555,3540,2
|
|
20231226,100400,876712290,3550,3550,3550,3550,5
|
|
20231226,100300,876694540,3550,3550,3550,3550,1125
|
|
20231226,100200,872700790,3535,3535,3535,3535,800
|
|
20231226,100100,869872790,3535,3535,3535,3535,610
|
|
20231226,100000,867716440,3535,3535,3535,3535,1238
|
|
20231226,095900,863340110,3535,3535,3535,3535,60
|
|
20231226,095800,863128010,3540,3545,3545,3540,1119
|
|
20231226,095700,859166155,3540,3540,3540,3540,517
|
|
20231226,095600,857335975,3535,3540,3540,3535,52
|
|
20231226,095500,857152130,3535,3535,3545,3535,4626
|
|
20231226,095400,840785040,3510,3510,3510,3510,5378
|
|
20231226,095300,821908260,3510,3525,3525,3510,7445
|
|
20231226,095200,795696610,3525,3525,3525,3525,13
|
|
20231226,095100,795650785,3525,3530,3530,3525,500
|
|
20231226,095000,793886185,3525,3540,3540,3525,2000
|
|
20231226,094900,786820415,3545,3550,3550,3545,489
|
|
20231226,094800,785085420,3550,3550,3550,3550,999
|
|
20231226,094700,781538970,3550,3550,3550,3550,111
|
|
20231226,094600,781144920,3550,3555,3555,3550,117
|
|
20231226,094500,780728995,3555,3555,3555,3555,619
|
|
20231226,094400,778528450,3555,3555,3555,3555,100
|
|
20231226,094300,778172950,3555,3555,3555,3555,22
|
|
20231226,094200,778094740,3555,3555,3555,3555,304
|
|
20231226,094100,777014020,3555,3555,3555,3550,207
|
|
20231226,094000,776278155,3555,3555,3555,3555,50
|
|
20231226,093900,776100405,3555,3540,3555,3540,82
|
|
20231226,093800,775810095,3540,3550,3550,3540,2389
|
|
20231226,093700,767349145,3540,3540,3550,3540,7944
|
|
20231226,093600,739217425,3540,3545,3545,3540,271
|
|
20231226,093500,738257580,3550,3545,3550,3540,1840
|
|
20231226,093400,731733990,3550,3550,3550,3550,504
|
|
20231226,093300,729944790,3555,3555,3560,3555,805
|
|
20231226,093200,727080485,3555,3555,3555,3555,0
|
|
20231226,093100,727080485,3555,3560,3560,3555,310
|
|
20231226,093000,725977880,3560,3560,3565,3560,1453
|
|
20231226,092900,720803585,3550,3555,3555,3550,216
|
|
20231226,092800,720036485,3550,3545,3560,3545,102
|
|
20231226,092700,719674190,3565,3540,3565,3540,10187
|
|
20231226,092600,683433760,3545,3540,3545,3540,2275
|
|
20231226,092500,675380255,3540,3540,3540,3535,1247
|
|
20231226,092400,670971015,3535,3530,3535,3530,4045
|
|
20231226,092300,656678645,3525,3515,3525,3515,5800
|
|
20231226,092200,636252585,3510,3505,3510,3505,1101
|
|
20231226,092100,632390575,3505,3505,3505,3500,267
|
|
20231226,092000,631455200,3510,3500,3510,3500,906
|
|
20231226,091900,628283285,3505,3510,3510,3500,343
|
|
20231226,091800,627082445,3510,3510,3520,3500,1668
|
|
20231226,091700,621225185,3500,3510,3520,3500,5910
|
|
20231226,091600,600535605,3505,3515,3515,3505,3530
|
|
20231226,091500,588149920,3515,3525,3535,3510,8298
|
|
20231226,091400,558974950,3535,3520,3535,3520,996
|
|
20231226,091300,555457660,3520,3530,3530,3510,693
|
|
20231226,091200,553021715,3520,3515,3535,3515,2321
|
|
20231226,091100,544855295,3515,3520,3535,3515,2825
|
|
20231226,091000,534918675,3525,3525,3525,3520,650
|
|
20231226,090900,532627480,3520,3525,3530,3520,2938
|
|
20231226,090800,522276005,3520,3520,3540,3515,2536
|
|
20231226,090700,513354130,3520,3515,3525,3515,61
|
|
20231226,090600,513139405,3545,3530,3545,3515,5233
|
|
20231226,090500,494667815,3530,3515,3530,3485,76092
|
|
20231226,090400,228950205,3510,3535,3535,3510,7823
|
|
20231226,090300,201437355,3550,3510,3550,3510,8240
|
|
20231226,090200,172333780,3505,3550,3550,3500,30504
|
|
20231226,090100,64842505,3555,3580,3580,3555,8084
|
|
20231226,090000,36018565,3590,3585,3590,3575,9654
|