686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,202300,865901140,7000,7000,7000,7000,15364
|
|
20231226,202200,865901140,7000,7000,7000,7000,0
|
|
20231226,202100,865901140,7000,7000,7000,7000,0
|
|
20231226,202000,865901140,7000,7000,7000,7000,0
|
|
20231226,201900,865901140,7000,7000,7000,7000,0
|
|
20231226,201800,865901140,7000,7000,7000,7000,0
|
|
20231226,201700,865901140,7000,7000,7000,7000,0
|
|
20231226,201600,865901140,7000,7000,7000,7000,0
|
|
20231226,201500,865901140,7000,7000,7000,7000,0
|
|
20231226,201400,865901140,7000,7000,7000,7000,0
|
|
20231226,201300,865901140,7000,7000,7000,7000,0
|
|
20231226,201200,865901140,7000,7000,7000,7000,0
|
|
20231226,201100,865901140,7000,7000,7000,7000,0
|
|
20231226,201000,865901140,7000,7000,7000,7000,0
|
|
20231226,200900,865901140,7000,7000,7000,7000,0
|
|
20231226,200800,865901140,7000,7000,7000,7000,0
|
|
20231226,200700,865901140,7000,7000,7000,7000,0
|
|
20231226,200600,865901140,7000,7000,7000,7000,0
|
|
20231226,200500,865901140,7000,7000,7000,7000,0
|
|
20231226,200400,865901140,7000,7000,7000,7000,0
|
|
20231226,200300,865901140,7000,7000,7000,7000,0
|
|
20231226,200200,865901140,7000,7000,7000,7000,0
|
|
20231226,200100,865901140,7000,7000,7000,7000,0
|
|
20231226,200000,865901140,7000,7000,7000,7000,0
|
|
20231226,195900,865901140,7000,7000,7000,7000,0
|
|
20231226,195800,865901140,7000,7000,7000,7000,0
|
|
20231226,195700,865901140,7000,7000,7000,7000,0
|
|
20231226,195600,865901140,7000,7000,7000,7000,0
|
|
20231226,195500,865901140,7000,7000,7000,7000,0
|
|
20231226,195400,865901140,7000,7000,7000,7000,0
|
|
20231226,195300,865901140,7000,7000,7000,7000,15364
|
|
20231226,195200,865901140,7000,7000,7000,7000,0
|
|
20231226,195100,865901140,7000,7000,7000,7000,0
|
|
20231226,195000,865901140,7000,7000,7000,7000,0
|
|
20231226,194900,865901140,7000,7000,7000,7000,0
|
|
20231226,194800,865901140,7000,7000,7000,7000,0
|
|
20231226,194700,865901140,7000,7000,7000,7000,0
|
|
20231226,194600,865901140,7000,7000,7000,7000,0
|
|
20231226,194500,865901140,7000,7000,7000,7000,0
|
|
20231226,194400,865901140,7000,7000,7000,7000,0
|
|
20231226,194300,865901140,7000,7000,7000,7000,0
|
|
20231226,194200,865901140,7000,7000,7000,7000,0
|
|
20231226,194100,865901140,7000,7000,7000,7000,0
|
|
20231226,194000,865901140,7000,7000,7000,7000,0
|
|
20231226,193900,865901140,7000,7000,7000,7000,0
|
|
20231226,193800,865901140,7000,7000,7000,7000,0
|
|
20231226,193700,865901140,7000,7000,7000,7000,0
|
|
20231226,193600,865901140,7000,7000,7000,7000,0
|
|
20231226,193500,865901140,7000,7000,7000,7000,0
|
|
20231226,193400,865901140,7000,7000,7000,7000,0
|
|
20231226,193300,865901140,7000,7000,7000,7000,0
|
|
20231226,193200,865901140,7000,7000,7000,7000,0
|
|
20231226,193100,865901140,7000,7000,7000,7000,0
|
|
20231226,193000,865901140,7000,7000,7000,7000,0
|
|
20231226,192900,865901140,7000,7000,7000,7000,0
|
|
20231226,192800,865901140,7000,7000,7000,7000,0
|
|
20231226,192700,865901140,7000,7000,7000,7000,0
|
|
20231226,192600,865901140,7000,7000,7000,7000,0
|
|
20231226,192500,865901140,7000,7000,7000,7000,0
|
|
20231226,192400,865901140,7000,7000,7000,7000,0
|
|
20231226,192300,865901140,7000,7000,7000,7000,15364
|
|
20231226,192200,865901140,7000,7000,7000,7000,0
|
|
20231226,192100,865901140,7000,7000,7000,7000,0
|
|
20231226,192000,865901140,7000,7000,7000,7000,0
|
|
20231226,191900,865901140,7000,7000,7000,7000,0
|
|
20231226,191800,865901140,7000,7000,7000,7000,0
|
|
20231226,191700,865901140,7000,7000,7000,7000,0
|
|
20231226,191600,865901140,7000,7000,7000,7000,0
|
|
20231226,191500,865901140,7000,7000,7000,7000,0
|
|
20231226,191400,865901140,7000,7000,7000,7000,0
|
|
20231226,191300,865901140,7000,7000,7000,7000,0
|
|
20231226,191200,865901140,7000,7000,7000,7000,0
|
|
20231226,191100,865901140,7000,7000,7000,7000,0
|
|
20231226,191000,865901140,7000,7000,7000,7000,0
|
|
20231226,190900,865901140,7000,7000,7000,7000,0
|
|
20231226,190800,865901140,7000,7000,7000,7000,0
|
|
20231226,190700,865901140,7000,7000,7000,7000,0
|
|
20231226,190600,865901140,7000,7000,7000,7000,0
|
|
20231226,190500,865901140,7000,7000,7000,7000,0
|
|
20231226,190400,865901140,7000,7000,7000,7000,0
|
|
20231226,190300,865901140,7000,7000,7000,7000,0
|
|
20231226,190200,865901140,7000,7000,7000,7000,0
|
|
20231226,190100,865901140,7000,7000,7000,7000,0
|
|
20231226,190000,865901140,7000,7000,7000,7000,0
|
|
20231226,185900,865901140,7000,7000,7000,7000,0
|
|
20231226,185800,865901140,7000,7000,7000,7000,0
|
|
20231226,185700,865901140,7000,7000,7000,7000,0
|
|
20231226,185600,865901140,7000,7000,7000,7000,0
|
|
20231226,185500,865901140,7000,7000,7000,7000,0
|
|
20231226,185400,865901140,7000,7000,7000,7000,0
|
|
20231226,185300,865901140,7000,7000,7000,7000,15364
|
|
20231226,185200,865901140,7000,7000,7000,7000,0
|
|
20231226,185100,865901140,7000,7000,7000,7000,0
|
|
20231226,185000,865901140,7000,7000,7000,7000,0
|
|
20231226,184900,865901140,7000,7000,7000,7000,0
|
|
20231226,184800,865901140,7000,7000,7000,7000,0
|
|
20231226,184700,865901140,7000,7000,7000,7000,0
|
|
20231226,184600,865901140,7000,7000,7000,7000,0
|
|
20231226,184500,865901140,7000,7000,7000,7000,0
|
|
20231226,184400,865901140,7000,7000,7000,7000,0
|
|
20231226,184300,865901140,7000,7000,7000,7000,0
|
|
20231226,184200,865901140,7000,7000,7000,7000,0
|
|
20231226,184100,865901140,7000,7000,7000,7000,0
|
|
20231226,184000,865901140,7000,7000,7000,7000,0
|
|
20231226,183900,865901140,7000,7000,7000,7000,0
|
|
20231226,183800,865901140,7000,7000,7000,7000,0
|
|
20231226,183700,865901140,7000,7000,7000,7000,0
|
|
20231226,183600,865901140,7000,7000,7000,7000,0
|
|
20231226,183500,865901140,7000,7000,7000,7000,0
|
|
20231226,183400,865901140,7000,7000,7000,7000,0
|
|
20231226,183300,865901140,7000,7000,7000,7000,0
|
|
20231226,183200,865901140,7000,7000,7000,7000,0
|
|
20231226,183100,865901140,7000,7000,7000,7000,0
|
|
20231226,183000,865901140,7000,7000,7000,7000,0
|
|
20231226,182900,865901140,7000,7000,7000,7000,0
|
|
20231226,182800,865901140,7000,7000,7000,7000,0
|
|
20231226,182700,865901140,7000,7000,7000,7000,0
|
|
20231226,182600,865901140,7000,7000,7000,7000,0
|
|
20231226,182500,865901140,7000,7000,7000,7000,0
|
|
20231226,182400,865901140,7000,7000,7000,7000,0
|
|
20231226,182300,865901140,7000,7000,7000,7000,15364
|
|
20231226,182200,865901140,7000,7000,7000,7000,0
|
|
20231226,182100,865901140,7000,7000,7000,7000,0
|
|
20231226,182000,865901140,7000,7000,7000,7000,0
|
|
20231226,181900,865901140,7000,7000,7000,7000,0
|
|
20231226,181800,865901140,7000,7000,7000,7000,0
|
|
20231226,181700,865901140,7000,7000,7000,7000,0
|
|
20231226,181600,865901140,7000,7000,7000,7000,0
|
|
20231226,181500,865901140,7000,7000,7000,7000,0
|
|
20231226,181400,865901140,7000,7000,7000,7000,0
|
|
20231226,181300,865901140,7000,7000,7000,7000,0
|
|
20231226,181200,865901140,7000,7000,7000,7000,0
|
|
20231226,181100,865901140,7000,7000,7000,7000,0
|
|
20231226,181000,865901140,7000,7000,7000,7000,0
|
|
20231226,180900,865901140,7000,7000,7000,7000,0
|
|
20231226,180800,865901140,7000,7000,7000,7000,0
|
|
20231226,180700,865901140,7000,7000,7000,7000,0
|
|
20231226,180600,865901140,7000,7000,7000,7000,0
|
|
20231226,180500,865901140,7000,7000,7000,7000,0
|
|
20231226,180400,865901140,7000,7000,7000,7000,0
|
|
20231226,180300,865901140,7000,7000,7000,7000,0
|
|
20231226,180200,865901140,7000,7000,7000,7000,0
|
|
20231226,180100,865901140,7000,7000,7000,7000,0
|
|
20231226,180000,865901140,7000,7000,7000,7000,0
|
|
20231226,175900,865901140,7000,7000,7000,7000,0
|
|
20231226,175800,865901140,7000,7000,7000,7000,0
|
|
20231226,175700,865901140,7000,7000,7000,7000,0
|
|
20231226,175600,865901140,7000,7000,7000,7000,0
|
|
20231226,175500,865901140,7000,7000,7000,7000,0
|
|
20231226,175400,865901140,7000,7000,7000,7000,0
|
|
20231226,175300,865901140,7000,7000,7000,7000,15364
|
|
20231226,175200,865901140,7000,7000,7000,7000,0
|
|
20231226,175100,865901140,7000,7000,7000,7000,0
|
|
20231226,175000,865901140,7000,7000,7000,7000,0
|
|
20231226,174900,865901140,7000,7000,7000,7000,0
|
|
20231226,174800,865901140,7000,7000,7000,7000,0
|
|
20231226,174700,865901140,7000,7000,7000,7000,0
|
|
20231226,174600,865901140,7000,7000,7000,7000,0
|
|
20231226,174500,865901140,7000,7000,7000,7000,0
|
|
20231226,174400,865901140,7000,7000,7000,7000,0
|
|
20231226,174300,865901140,7000,7000,7000,7000,0
|
|
20231226,174200,865901140,7000,7000,7000,7000,0
|
|
20231226,174100,865901140,7000,7000,7000,7000,0
|
|
20231226,174000,865901140,7000,7000,7000,7000,0
|
|
20231226,173900,865901140,7000,7000,7000,7000,0
|
|
20231226,173800,865901140,7000,7000,7000,7000,0
|
|
20231226,173700,865901140,7000,7000,7000,7000,0
|
|
20231226,173600,865901140,7000,7000,7000,7000,0
|
|
20231226,173500,865901140,7000,7000,7000,7000,0
|
|
20231226,173400,865901140,7000,7000,7000,7000,0
|
|
20231226,173300,865901140,7000,7000,7000,7000,0
|
|
20231226,173200,865901140,7000,7000,7000,7000,0
|
|
20231226,173100,865901140,7000,7000,7000,7000,0
|
|
20231226,173000,865901140,7000,7000,7000,7000,0
|
|
20231226,172900,865901140,7000,7000,7000,7000,0
|
|
20231226,172800,865901140,7000,7000,7000,7000,0
|
|
20231226,172700,865901140,7000,7000,7000,7000,0
|
|
20231226,172600,865901140,7000,7000,7000,7000,0
|
|
20231226,172500,865901140,7000,7000,7000,7000,0
|
|
20231226,172400,865901140,7000,7000,7000,7000,0
|
|
20231226,172300,865901140,7000,7000,7000,7000,15364
|
|
20231226,172200,865901140,7000,7000,7000,7000,0
|
|
20231226,172100,865901140,7000,7000,7000,7000,0
|
|
20231226,172000,865901140,7000,7000,7000,7000,0
|
|
20231226,171900,865901140,7000,7000,7000,7000,0
|
|
20231226,171800,865901140,7000,7000,7000,7000,0
|
|
20231226,171700,865901140,7000,7000,7000,7000,0
|
|
20231226,171600,865901140,7000,7000,7000,7000,0
|
|
20231226,171500,865901140,7000,7000,7000,7000,0
|
|
20231226,171400,865901140,7000,7000,7000,7000,0
|
|
20231226,171300,865901140,7000,7000,7000,7000,0
|
|
20231226,171200,865901140,7000,7000,7000,7000,0
|
|
20231226,171100,865901140,7000,7000,7000,7000,0
|
|
20231226,171000,865901140,7000,7000,7000,7000,0
|
|
20231226,170900,865901140,7000,7000,7000,7000,0
|
|
20231226,170800,865901140,7000,7000,7000,7000,0
|
|
20231226,170700,865901140,7000,7000,7000,7000,0
|
|
20231226,170600,865901140,7000,7000,7000,7000,0
|
|
20231226,170500,865901140,7000,7000,7000,7000,0
|
|
20231226,170400,865901140,7000,7000,7000,7000,0
|
|
20231226,170300,865901140,7000,7000,7000,7000,0
|
|
20231226,170200,865901140,7000,7000,7000,7000,0
|
|
20231226,170100,865901140,7000,7000,7000,7000,0
|
|
20231226,170000,865901140,7000,7000,7000,7000,0
|
|
20231226,165900,865901140,7000,7000,7000,7000,0
|
|
20231226,165800,865901140,7000,7000,7000,7000,0
|
|
20231226,165700,865901140,7000,7000,7000,7000,0
|
|
20231226,165600,865901140,7000,7000,7000,7000,0
|
|
20231226,165500,865901140,7000,7000,7000,7000,0
|
|
20231226,165400,865901140,7000,7000,7000,7000,0
|
|
20231226,165300,865901140,7000,7000,7000,7000,15364
|
|
20231226,165200,865901140,7000,7000,7000,7000,0
|
|
20231226,165100,865901140,7000,7000,7000,7000,0
|
|
20231226,165000,865901140,7000,7000,7000,7000,0
|
|
20231226,164900,865901140,7000,7000,7000,7000,0
|
|
20231226,164800,865901140,7000,7000,7000,7000,0
|
|
20231226,164700,865901140,7000,7000,7000,7000,0
|
|
20231226,164600,865901140,7000,7000,7000,7000,0
|
|
20231226,164500,865901140,7000,7000,7000,7000,0
|
|
20231226,164400,865901140,7000,7000,7000,7000,0
|
|
20231226,164300,865901140,7000,7000,7000,7000,0
|
|
20231226,164200,865901140,7000,7000,7000,7000,0
|
|
20231226,164100,865901140,7000,7000,7000,7000,0
|
|
20231226,164000,865901140,7000,7000,7000,7000,0
|
|
20231226,163900,865901140,7000,7000,7000,7000,0
|
|
20231226,163800,865901140,7000,7000,7000,7000,0
|
|
20231226,163700,865901140,7000,7000,7000,7000,0
|
|
20231226,163600,865901140,7000,7000,7000,7000,0
|
|
20231226,163500,865901140,7000,7000,7000,7000,0
|
|
20231226,163400,865901140,7000,7000,7000,7000,0
|
|
20231226,163300,865901140,7000,7000,7000,7000,0
|
|
20231226,163200,865901140,7000,7000,7000,7000,0
|
|
20231226,163100,865901140,7000,7000,7000,7000,0
|
|
20231226,163000,865901140,7000,7000,7000,7000,0
|
|
20231226,162900,865901140,7000,7000,7000,7000,0
|
|
20231226,162800,865901140,7000,7000,7000,7000,0
|
|
20231226,162700,865901140,7000,7000,7000,7000,0
|
|
20231226,162600,865901140,7000,7000,7000,7000,0
|
|
20231226,162500,865901140,7000,7000,7000,7000,0
|
|
20231226,162400,865901140,7000,7000,7000,7000,0
|
|
20231226,162300,865901140,7000,7000,7000,7000,15364
|
|
20231226,162200,865901140,7000,7000,7000,7000,0
|
|
20231226,162100,865901140,7000,7000,7000,7000,0
|
|
20231226,162000,865901140,7000,7000,7000,7000,0
|
|
20231226,161900,865901140,7000,7000,7000,7000,0
|
|
20231226,161800,865901140,7000,7000,7000,7000,0
|
|
20231226,161700,865901140,7000,7000,7000,7000,0
|
|
20231226,161600,865901140,7000,7000,7000,7000,0
|
|
20231226,161500,865901140,7000,7000,7000,7000,0
|
|
20231226,161400,865901140,7000,7000,7000,7000,0
|
|
20231226,161300,865901140,7000,7000,7000,7000,0
|
|
20231226,161200,865901140,7000,7000,7000,7000,0
|
|
20231226,161100,865901140,7000,7000,7000,7000,0
|
|
20231226,161000,865901140,7000,7000,7000,7000,0
|
|
20231226,160900,865901140,7000,7000,7000,7000,0
|
|
20231226,160800,865901140,7000,7000,7000,7000,0
|
|
20231226,160700,865901140,7000,7000,7000,7000,0
|
|
20231226,160600,865901140,7000,7000,7000,7000,0
|
|
20231226,160500,865901140,7000,7000,7000,7000,0
|
|
20231226,160400,865901140,7000,7000,7000,7000,0
|
|
20231226,160300,865901140,7000,7000,7000,7000,0
|
|
20231226,160200,865901140,7000,7000,7000,7000,0
|
|
20231226,160100,865901140,7000,7000,7000,7000,0
|
|
20231226,160000,865901140,7000,7000,7000,7000,0
|
|
20231226,155900,865901140,7000,7000,7000,7000,0
|
|
20231226,155800,865901140,7000,7000,7000,7000,0
|
|
20231226,155700,865901140,7000,7000,7000,7000,0
|
|
20231226,155600,865901140,7000,7000,7000,7000,0
|
|
20231226,155500,865901140,7000,7000,7000,7000,0
|
|
20231226,155400,865901140,7000,7000,7000,7000,0
|
|
20231226,155300,865901140,7000,7000,7000,7000,15364
|
|
20231226,155200,865901140,7000,7000,7000,7000,0
|
|
20231226,155100,865901140,7000,7000,7000,7000,0
|
|
20231226,155000,865901140,7000,7000,7000,7000,0
|
|
20231226,154900,865901140,7000,7000,7000,7000,0
|
|
20231226,154800,865901140,7000,7000,7000,7000,0
|
|
20231226,154700,865901140,7000,7000,7000,7000,0
|
|
20231226,154600,865901140,7000,7000,7000,7000,0
|
|
20231226,154500,865901140,7000,7000,7000,7000,0
|
|
20231226,154400,865901140,7000,7000,7000,7000,0
|
|
20231226,154300,865901140,7000,7000,7000,7000,0
|
|
20231226,154200,865901140,7000,7000,7000,7000,0
|
|
20231226,154100,865901140,7000,7000,7000,7000,0
|
|
20231226,154000,865901140,7000,7000,7000,7000,0
|
|
20231226,153900,865901140,7000,7000,7000,7000,0
|
|
20231226,153800,865901140,7000,7000,7000,7000,0
|
|
20231226,153700,865901140,7000,7000,7000,7000,0
|
|
20231226,153600,865901140,7000,7000,7000,7000,0
|
|
20231226,153500,865901140,7000,7000,7000,7000,0
|
|
20231226,153400,865901140,7000,7000,7000,7000,0
|
|
20231226,153300,865901140,7000,7000,7000,7000,0
|
|
20231226,153200,865901140,7000,7000,7000,7000,0
|
|
20231226,153100,865901140,7000,7000,7000,7000,0
|
|
20231226,153000,865901140,7000,7000,7000,7000,15364
|
|
20231226,152900,758353140,7120,7120,7120,7120,0
|
|
20231226,152800,758353140,7120,7120,7120,7120,0
|
|
20231226,152700,758353140,7120,7120,7120,7120,0
|
|
20231226,152600,758353140,7120,7120,7120,7120,0
|
|
20231226,152500,758353140,7120,7120,7120,7120,0
|
|
20231226,152400,758353140,7120,7120,7120,7120,0
|
|
20231226,152300,758353140,7120,7120,7120,7120,0
|
|
20231226,152200,758353140,7120,7120,7120,7120,0
|
|
20231226,152100,758353140,7120,7120,7120,7120,0
|
|
20231226,152000,758353140,7120,7120,7120,7120,0
|
|
20231226,151900,758353140,7120,7170,7170,7030,6352
|
|
20231226,151800,713512040,7180,7090,7180,7090,478
|
|
20231226,151700,710116490,7070,7090,7090,7070,769
|
|
20231226,151600,704676640,7080,7080,7080,7080,43
|
|
20231226,151500,704372200,7070,7100,7100,7070,380
|
|
20231226,151400,701685570,7100,7100,7100,7100,20
|
|
20231226,151300,701543570,7100,7080,7100,7040,8107
|
|
20231226,151200,644305310,7080,7130,7130,7080,3120
|
|
20231226,151100,622147260,7130,7130,7130,7130,0
|
|
20231226,151000,622147260,7130,7140,7140,7130,200
|
|
20231226,150900,620720690,7140,7150,7150,7140,9
|
|
20231226,150800,620656420,7150,7150,7150,7140,78
|
|
20231226,150700,620098780,7230,7180,7230,7130,10109
|
|
20231226,150600,547207210,7190,7110,7190,7110,4000
|
|
20231226,150500,518621220,7090,7080,7090,7080,566
|
|
20231226,150400,514608680,7080,7080,7080,7080,520
|
|
20231226,150300,510927080,7080,7080,7080,7080,382
|
|
20231226,150200,508222520,7080,7080,7080,7080,398
|
|
20231226,150100,505404680,7080,7070,7080,7070,441
|
|
20231226,150000,502285810,7070,7080,7080,7070,342
|
|
20231226,145900,499865850,7080,7090,7090,7080,1568
|
|
20231226,145800,488762410,7090,7100,7100,7090,110
|
|
20231226,145700,487982410,7100,7100,7100,7100,191
|
|
20231226,145600,486626310,7090,7090,7090,7090,322
|
|
20231226,145500,484343330,7080,7080,7080,7080,0
|
|
20231226,145400,484343330,7080,7080,7080,7080,31
|
|
20231226,145300,484123850,7080,7080,7080,7080,0
|
|
20231226,145200,484123850,7080,7080,7080,7080,0
|
|
20231226,145100,484123850,7080,7080,7080,7070,255
|
|
20231226,145000,482319220,7080,7080,7080,7080,0
|
|
20231226,144900,482319220,7080,7080,7080,7080,14
|
|
20231226,144800,482220100,7080,7080,7080,7080,10
|
|
20231226,144700,482149300,7080,7080,7080,7080,0
|
|
20231226,144600,482149300,7080,7080,7080,7080,0
|
|
20231226,144500,482149300,7080,7080,7080,7080,41
|
|
20231226,144400,481859020,7080,7080,7080,7080,13
|
|
20231226,144300,481766980,7080,7080,7080,7080,14
|
|
20231226,144200,481667860,7080,7070,7080,7070,101
|
|
20231226,144100,480952790,7080,7080,7080,7080,656
|
|
20231226,144000,476308310,7090,7090,7090,7090,206
|
|
20231226,143900,474847770,7090,7090,7090,7090,30
|
|
20231226,143800,474635070,7090,7090,7090,7090,4
|
|
20231226,143700,474606710,7090,7090,7090,7090,28
|
|
20231226,143600,474408190,7090,7090,7090,7090,0
|
|
20231226,143500,474408190,7090,7090,7090,7090,0
|
|
20231226,143400,474408190,7090,7090,7090,7090,10
|
|
20231226,143300,474337290,7090,7090,7090,7090,0
|
|
20231226,143200,474337290,7090,7090,7090,7090,0
|
|
20231226,143100,474337290,7090,7090,7090,7090,200
|
|
20231226,143000,472919290,7080,7080,7080,7080,0
|
|
20231226,142900,472919290,7080,7080,7080,7080,2000
|
|
20231226,142800,458759290,7090,7090,7090,7090,107
|
|
20231226,142700,458000660,7090,7090,7090,7090,2
|
|
20231226,142600,457986480,7090,7090,7090,7090,110
|
|
20231226,142500,457206580,7090,7090,7090,7090,0
|
|
20231226,142400,457206580,7090,7090,7090,7090,200
|
|
20231226,142300,455788580,7090,7090,7090,7090,50
|
|
20231226,142200,455434080,7090,7090,7090,7090,0
|
|
20231226,142100,455434080,7090,7090,7090,7090,174
|
|
20231226,142000,454200420,7090,7090,7090,7090,2
|
|
20231226,141900,454186240,7090,7090,7100,7090,148
|
|
20231226,141800,453136820,7090,7090,7090,7090,0
|
|
20231226,141700,453136820,7090,7090,7090,7090,56
|
|
20231226,141600,452739780,7090,7090,7090,7090,200
|
|
20231226,141500,451321780,7090,7090,7090,7090,301
|
|
20231226,141400,449187690,7080,7080,7080,7080,16
|
|
20231226,141300,449074410,7080,7080,7080,7070,111
|
|
20231226,141200,448288560,7080,7080,7080,7080,14
|
|
20231226,141100,448189440,7080,7080,7080,7080,1
|
|
20231226,141000,448182360,7080,7080,7080,7080,107
|
|
20231226,140900,447424800,7080,7080,7080,7070,327
|
|
20231226,140800,445109840,7080,7090,7090,7080,1631
|
|
20231226,140700,433558240,7080,7090,7090,7080,52
|
|
20231226,140600,433189970,7090,7090,7090,7090,0
|
|
20231226,140500,433189970,7090,7090,7090,7090,0
|
|
20231226,140400,433189970,7090,7090,7090,7090,907
|
|
20231226,140300,426759340,7090,7090,7090,7090,244
|
|
20231226,140200,425029380,7090,7090,7090,7090,346
|
|
20231226,140100,422576240,7090,7090,7090,7090,710
|
|
20231226,140000,417542340,7090,7090,7090,7090,2039
|
|
20231226,135900,403085830,7100,7100,7100,7100,0
|
|
20231226,135800,403085830,7100,7100,7100,7100,0
|
|
20231226,135700,403085830,7100,7100,7100,7100,10
|
|
20231226,135600,403014830,7100,7100,7100,7100,59
|
|
20231226,135500,402595930,7080,7080,7080,7080,1
|
|
20231226,135400,402588850,7090,7090,7090,7090,0
|
|
20231226,135300,402588850,7090,7090,7090,7090,11
|
|
20231226,135200,402510860,7090,7090,7090,7090,1
|
|
20231226,135100,402503770,7090,7080,7090,7080,815
|
|
20231226,135000,396725430,7080,7080,7080,7080,0
|
|
20231226,134900,396725430,7080,7080,7080,7080,5
|
|
20231226,134800,396690030,7090,7090,7090,7090,2
|
|
20231226,134700,396675850,7090,7090,7090,7090,9
|
|
20231226,134600,396612040,7090,7090,7090,7090,50
|
|
20231226,134500,396257540,7090,7090,7090,7090,50
|
|
20231226,134400,395903040,7090,7100,7100,7090,77
|
|
20231226,134300,395357090,7090,7090,7090,7090,0
|
|
20231226,134200,395357090,7090,7090,7090,7090,4
|
|
20231226,134100,395328730,7090,7090,7090,7090,18
|
|
20231226,134000,395201110,7090,7100,7100,7090,26
|
|
20231226,133900,395016570,7100,7100,7100,7100,60
|
|
20231226,133800,394590570,7080,7080,7080,7080,1
|
|
20231226,133700,394583490,7090,7090,7090,7090,0
|
|
20231226,133600,394583490,7090,7090,7090,7090,4
|
|
20231226,133500,394555130,7090,7090,7090,7090,12
|
|
20231226,133400,394470050,7100,7100,7100,7100,0
|
|
20231226,133300,394470050,7100,7100,7100,7100,2
|
|
20231226,133200,394455850,7100,7100,7100,7100,0
|
|
20231226,133100,394455850,7100,7100,7100,7100,0
|
|
20231226,133000,394455850,7100,7100,7100,7100,0
|
|
20231226,132900,394455850,7100,7100,7100,7100,1
|
|
20231226,132800,394448750,7080,7080,7080,7080,1
|
|
20231226,132700,394441670,7090,7090,7090,7090,0
|
|
20231226,132600,394441670,7090,7090,7090,7090,5
|
|
20231226,132500,394406220,7080,7080,7080,7080,100
|
|
20231226,132400,393698220,7070,7070,7070,7070,0
|
|
20231226,132300,393698220,7070,7070,7070,7070,1
|
|
20231226,132200,393691150,7070,7080,7080,7070,245
|
|
20231226,132100,391956980,7080,7080,7080,7080,0
|
|
20231226,132000,391956980,7080,7080,7080,7080,0
|
|
20231226,131900,391956980,7080,7080,7080,7080,75
|
|
20231226,131800,391425980,7090,7090,7090,7090,5
|
|
20231226,131700,391390530,7080,7090,7090,7080,201
|
|
20231226,131600,389965450,7080,7080,7080,7080,0
|
|
20231226,131500,389965450,7080,7080,7080,7080,0
|
|
20231226,131400,389965450,7080,7080,7080,7080,0
|
|
20231226,131300,389965450,7080,7080,7080,7080,149
|
|
20231226,131200,388910530,7080,7080,7080,7080,756
|
|
20231226,131100,383558050,7080,7080,7080,7080,0
|
|
20231226,131000,383558050,7080,7080,7080,7080,166
|
|
20231226,130900,382382770,7080,7080,7080,7080,159
|
|
20231226,130800,381257050,7080,7080,7080,7080,48
|
|
20231226,130700,380917210,7080,7090,7090,7080,6000
|
|
20231226,130600,338414140,7100,7100,7100,7100,9
|
|
20231226,130500,338350240,7090,7090,7090,7090,1
|
|
20231226,130400,338343150,7100,7100,7100,7100,1
|
|
20231226,130300,338336050,7100,7100,7100,7100,20
|
|
20231226,130200,338194050,7100,7100,7100,7100,0
|
|
20231226,130100,338194050,7100,7090,7100,7090,440
|
|
20231226,130000,335072250,7110,7110,7110,7110,0
|
|
20231226,125900,335072250,7110,7100,7110,7100,944
|
|
20231226,125800,328369840,7110,7110,7110,7110,0
|
|
20231226,125700,328369840,7110,7110,7110,7110,0
|
|
20231226,125600,328369840,7110,7110,7110,7110,0
|
|
20231226,125500,328369840,7110,7110,7110,7110,0
|
|
20231226,125400,328369840,7110,7110,7110,7110,24
|
|
20231226,125300,328199200,7100,7100,7100,7100,0
|
|
20231226,125200,328199200,7100,7100,7100,7100,105
|
|
20231226,125100,327453700,7100,7100,7100,7100,0
|
|
20231226,125000,327453700,7100,7100,7100,7100,0
|
|
20231226,124900,327453700,7100,7100,7100,7100,0
|
|
20231226,124800,327453700,7100,7100,7100,7100,473
|
|
20231226,124700,324095400,7100,7100,7100,7100,0
|
|
20231226,124600,324095400,7100,7100,7100,7100,0
|
|
20231226,124500,324095400,7100,7100,7100,7100,21
|
|
20231226,124400,323946300,7110,7110,7110,7110,2278
|
|
20231226,124300,307749720,7120,7120,7120,7120,0
|
|
20231226,124200,307749720,7120,7120,7120,7120,0
|
|
20231226,124100,307749720,7120,7120,7120,7120,0
|
|
20231226,124000,307749720,7120,7120,7120,7120,0
|
|
20231226,123900,307749720,7120,7120,7120,7120,50
|
|
20231226,123800,307393720,7120,7120,7120,7120,3
|
|
20231226,123700,307372360,7140,7140,7140,7140,0
|
|
20231226,123600,307372360,7140,7140,7140,7140,0
|
|
20231226,123500,307372360,7140,7140,7140,7140,10
|
|
20231226,123400,307300960,7120,7120,7120,7120,0
|
|
20231226,123300,307300960,7120,7120,7120,7120,0
|
|
20231226,123200,307300960,7120,7120,7120,7120,200
|
|
20231226,123100,305876960,7120,7120,7120,7120,0
|
|
20231226,123000,305876960,7120,7120,7120,7120,30
|
|
20231226,122900,305663360,7110,7110,7110,7110,0
|
|
20231226,122800,305663360,7110,7110,7110,7110,0
|
|
20231226,122700,305663360,7110,7110,7110,7110,365
|
|
20231226,122600,303068210,7110,7120,7130,7110,297
|
|
20231226,122500,300954840,7130,7130,7130,7130,64
|
|
20231226,122400,300498520,7100,7100,7100,7100,0
|
|
20231226,122300,300498520,7100,7100,7100,7100,0
|
|
20231226,122200,300498520,7100,7100,7100,7100,0
|
|
20231226,122100,300498520,7100,7100,7100,7100,0
|
|
20231226,122000,300498520,7100,7100,7100,7100,0
|
|
20231226,121900,300498520,7100,7100,7100,7100,0
|
|
20231226,121800,300498520,7100,7100,7100,7100,0
|
|
20231226,121700,300498520,7100,7100,7100,7100,0
|
|
20231226,121600,300498520,7100,7100,7100,7100,0
|
|
20231226,121500,300498520,7100,7100,7100,7100,0
|
|
20231226,121400,300498520,7100,7120,7120,7100,258
|
|
20231226,121300,298661720,7100,7100,7100,7100,5
|
|
20231226,121200,298626220,7100,7110,7110,7100,229
|
|
20231226,121100,296999420,7110,7110,7110,7110,20
|
|
20231226,121000,296857220,7110,7120,7120,7110,59
|
|
20231226,120900,296437720,7120,7120,7120,7120,0
|
|
20231226,120800,296437720,7120,7120,7120,7120,0
|
|
20231226,120700,296437720,7120,7120,7120,7120,0
|
|
20231226,120600,296437720,7120,7120,7120,7120,0
|
|
20231226,120500,296437720,7120,7120,7120,7120,2
|
|
20231226,120400,296423480,7110,7110,7110,7110,1
|
|
20231226,120300,296416370,7100,7130,7130,7100,1811
|
|
20231226,120200,283558210,7110,7110,7110,7110,0
|
|
20231226,120100,283558210,7110,7120,7120,7110,425
|
|
20231226,120000,280536310,7110,7110,7110,7110,0
|
|
20231226,115900,280536310,7110,7110,7110,7110,100
|
|
20231226,115800,279825310,7110,7110,7110,7110,0
|
|
20231226,115700,279825310,7110,7110,7110,7110,101
|
|
20231226,115600,279107200,7110,7110,7110,7110,0
|
|
20231226,115500,279107200,7110,7110,7110,7110,1
|
|
20231226,115400,279100090,7110,7110,7110,7110,0
|
|
20231226,115300,279100090,7110,7110,7110,7110,1
|
|
20231226,115200,279092980,7110,7110,7110,7110,0
|
|
20231226,115100,279092980,7110,7110,7110,7110,275
|
|
20231226,115000,277137730,7100,7100,7100,7100,0
|
|
20231226,114900,277137730,7100,7100,7100,7100,0
|
|
20231226,114800,277137730,7100,7100,7100,7100,0
|
|
20231226,114700,277137730,7100,7110,7110,7100,1916
|
|
20231226,114600,263515700,7130,7130,7130,7130,1
|
|
20231226,114500,263508570,7110,7110,7110,7110,216
|
|
20231226,114400,261972810,7110,7110,7110,7110,0
|
|
20231226,114300,261972810,7110,7110,7110,7110,0
|
|
20231226,114200,261972810,7110,7120,7120,7110,301
|
|
20231226,114100,259831300,7130,7130,7130,7130,0
|
|
20231226,114000,259831300,7130,7130,7130,7130,0
|
|
20231226,113900,259831300,7130,7130,7130,7130,0
|
|
20231226,113800,259831300,7130,7130,7130,7130,1
|
|
20231226,113700,259824170,7130,7130,7130,7130,0
|
|
20231226,113600,259824170,7130,7130,7130,7130,0
|
|
20231226,113500,259824170,7130,7130,7130,7130,0
|
|
20231226,113400,259824170,7130,7130,7130,7130,0
|
|
20231226,113300,259824170,7130,7130,7130,7130,2
|
|
20231226,113200,259809910,7120,7120,7120,7120,0
|
|
20231226,113100,259809910,7120,7120,7120,7120,0
|
|
20231226,113000,259809910,7120,7120,7120,7120,79
|
|
20231226,112900,259247430,7120,7120,7120,7120,541
|
|
20231226,112800,255395510,7130,7140,7140,7130,21
|
|
20231226,112700,255245580,7150,7150,7150,7150,0
|
|
20231226,112600,255245580,7150,7150,7150,7150,0
|
|
20231226,112500,255245580,7150,7150,7150,7150,0
|
|
20231226,112400,255245580,7150,7150,7150,7150,50
|
|
20231226,112300,254888080,7150,7150,7150,7150,0
|
|
20231226,112200,254888080,7150,7150,7150,7150,0
|
|
20231226,112100,254888080,7150,7150,7150,7150,0
|
|
20231226,112000,254888080,7150,7150,7150,7150,61
|
|
20231226,111900,254451930,7120,7120,7120,7120,108
|
|
20231226,111800,253682970,7150,7150,7150,7150,0
|
|
20231226,111700,253682970,7150,7160,7160,7150,4
|
|
20231226,111600,253654350,7160,7160,7160,7160,0
|
|
20231226,111500,253654350,7160,7160,7160,7160,0
|
|
20231226,111400,253654350,7160,7160,7160,7160,0
|
|
20231226,111300,253654350,7160,7160,7160,7160,0
|
|
20231226,111200,253654350,7160,7160,7160,7160,1
|
|
20231226,111100,253647190,7110,7110,7110,7110,1
|
|
20231226,111000,253640080,7130,7130,7130,7130,0
|
|
20231226,110900,253640080,7130,7130,7130,7130,65
|
|
20231226,110800,253176630,7130,7130,7130,7130,6
|
|
20231226,110700,253133850,7130,7130,7130,7130,200
|
|
20231226,110600,251707850,7100,7100,7100,7100,240
|
|
20231226,110500,250003850,7100,7100,7100,7100,439
|
|
20231226,110400,246886950,7100,7100,7100,7100,0
|
|
20231226,110300,246886950,7100,7100,7100,7100,20
|
|
20231226,110200,246744950,7100,7100,7100,7100,0
|
|
20231226,110100,246744950,7100,7100,7100,7100,2
|
|
20231226,110000,246730750,7100,7100,7100,7100,0
|
|
20231226,105900,246730750,7100,7100,7100,7100,0
|
|
20231226,105800,246730750,7100,7100,7100,7100,0
|
|
20231226,105700,246730750,7100,7100,7100,7100,300
|
|
20231226,105600,244600750,7100,7100,7100,7100,871
|
|
20231226,105500,238416650,7100,7100,7100,7100,1
|
|
20231226,105400,238409550,7100,7100,7100,7100,2
|
|
20231226,105300,238395350,7110,7110,7110,7110,2
|
|
20231226,105200,238381130,7100,7110,7110,7100,55
|
|
20231226,105100,237990580,7120,7120,7120,7120,0
|
|
20231226,105000,237990580,7120,7110,7120,7110,64
|
|
20231226,104900,237534920,7120,7120,7120,7120,0
|
|
20231226,104800,237534920,7120,7130,7130,7120,5
|
|
20231226,104700,237499300,7150,7150,7150,7150,0
|
|
20231226,104600,237499300,7150,7150,7150,7150,0
|
|
20231226,104500,237499300,7150,7150,7150,7150,0
|
|
20231226,104400,237499300,7150,7090,7160,7090,128
|
|
20231226,104300,236588390,7090,7090,7090,7090,0
|
|
20231226,104200,236588390,7090,7090,7090,7090,149
|
|
20231226,104100,235531980,7100,7100,7100,7100,2434
|
|
20231226,104000,218250580,7140,7140,7140,7140,20
|
|
20231226,103900,218107780,7150,7150,7150,7150,0
|
|
20231226,103800,218107780,7150,7150,7150,7150,0
|
|
20231226,103700,218107780,7150,7150,7150,7150,0
|
|
20231226,103600,218107780,7150,7150,7150,7150,0
|
|
20231226,103500,218107780,7150,7150,7150,7150,13
|
|
20231226,103400,218014830,7100,7100,7100,7100,0
|
|
20231226,103300,218014830,7100,7110,7110,7100,35
|
|
20231226,103200,217766120,7110,7150,7150,7110,21
|
|
20231226,103100,217616770,7150,7150,7150,7150,9
|
|
20231226,103000,217552420,7130,7130,7130,7130,68
|
|
20231226,102900,217067580,7140,7150,7150,7140,55
|
|
20231226,102800,216674820,7190,7130,7190,7130,854
|
|
20231226,102700,210561090,7100,7100,7100,7100,0
|
|
20231226,102600,210561090,7100,7100,7100,7100,0
|
|
20231226,102500,210561090,7100,7100,7100,7100,4
|
|
20231226,102400,210532690,7100,7100,7100,7100,0
|
|
20231226,102300,210532690,7100,7100,7100,7100,600
|
|
20231226,102200,206272690,7100,7100,7100,7100,60
|
|
20231226,102100,205846690,7140,7140,7140,7140,0
|
|
20231226,102000,205846690,7140,7140,7140,7140,1
|
|
20231226,101900,205839550,7100,7120,7120,7100,337
|
|
20231226,101800,203444590,7130,7130,7130,7130,50
|
|
20231226,101700,203088090,7120,7120,7120,7120,195
|
|
20231226,101600,201699690,7120,7120,7120,7120,995
|
|
20231226,101500,194615290,7110,7110,7110,7110,504
|
|
20231226,101400,191031850,7110,7110,7110,7110,2
|
|
20231226,101300,191017630,7120,7120,7120,7120,0
|
|
20231226,101200,191017630,7120,7120,7120,7120,30
|
|
20231226,101100,190804030,7120,7120,7120,7120,0
|
|
20231226,101000,190804030,7120,7120,7120,7120,1
|
|
20231226,100900,190796910,7110,7110,7110,7110,16
|
|
20231226,100800,190683150,7120,7120,7120,7120,0
|
|
20231226,100700,190683150,7120,7120,7120,7120,0
|
|
20231226,100600,190683150,7120,7120,7120,7120,0
|
|
20231226,100500,190683150,7120,7120,7120,7120,0
|
|
20231226,100400,190683150,7120,7120,7120,7120,0
|
|
20231226,100300,190683150,7120,7120,7120,7120,0
|
|
20231226,100200,190683150,7120,7120,7120,7120,38
|
|
20231226,100100,190412590,7120,7120,7120,7120,300
|
|
20231226,100000,188276590,7120,7120,7120,7120,130
|
|
20231226,095900,187350990,7120,7120,7120,7120,1
|
|
20231226,095800,187343870,7100,7110,7110,7100,352
|
|
20231226,095700,184843340,7100,7100,7100,7100,30
|
|
20231226,095600,184630340,7090,7090,7090,7090,0
|
|
20231226,095500,184630340,7090,7090,7090,7090,0
|
|
20231226,095400,184630340,7090,7090,7090,7090,0
|
|
20231226,095300,184630340,7090,7090,7090,7090,252
|
|
20231226,095200,182843660,7090,7090,7090,7090,0
|
|
20231226,095100,182843660,7090,7090,7090,7090,57
|
|
20231226,095000,182439530,7090,7100,7100,7090,140
|
|
20231226,094900,181446430,7090,7090,7090,7090,11
|
|
20231226,094800,181368440,7090,7090,7090,7090,1
|
|
20231226,094700,181361350,7100,7110,7110,7100,273
|
|
20231226,094600,179422750,7110,7110,7110,7110,52
|
|
20231226,094500,179053030,7120,7130,7130,7110,63
|
|
20231226,094400,178604540,7130,7130,7130,7130,3
|
|
20231226,094300,178583150,7100,7100,7100,7100,15
|
|
20231226,094200,178476650,7130,7130,7130,7130,1
|
|
20231226,094100,178469520,7100,7100,7100,7100,0
|
|
20231226,094000,178469520,7100,7100,7100,7100,0
|
|
20231226,093900,178469520,7100,7100,7100,7100,0
|
|
20231226,093800,178469520,7100,7100,7100,7100,1377
|
|
20231226,093700,168692820,7100,7110,7110,7100,267
|
|
20231226,093600,166796120,7140,7140,7140,7140,0
|
|
20231226,093500,166796120,7140,7140,7140,7140,0
|
|
20231226,093400,166796120,7140,7140,7140,7140,1
|
|
20231226,093300,166788980,7140,7100,7140,7100,42
|
|
20231226,093200,166489980,7100,7100,7100,7100,0
|
|
20231226,093100,166489980,7100,7100,7100,7100,300
|
|
20231226,093000,164359980,7100,7100,7100,7100,50
|
|
20231226,092900,164004980,7100,7100,7100,7100,10
|
|
20231226,092800,163933980,7100,7100,7100,7100,1
|
|
20231226,092700,163926880,7100,7100,7100,7100,124
|
|
20231226,092600,163046480,7130,7130,7130,7130,0
|
|
20231226,092500,163046480,7130,7090,7130,7090,1598
|
|
20231226,092400,151696330,7080,7090,7100,7080,413
|
|
20231226,092300,148770660,7080,7090,7090,7080,123
|
|
20231226,092200,147899180,7100,7090,7100,7090,787
|
|
20231226,092100,142314790,7100,7090,7100,7090,52
|
|
20231226,092000,141945600,7100,7090,7100,7090,55
|
|
20231226,091900,141555110,7090,7090,7090,7090,1
|
|
20231226,091800,141548020,7090,7080,7090,7080,270
|
|
20231226,091700,139635890,7090,7090,7100,7080,327
|
|
20231226,091600,137317820,7090,7090,7090,7090,41
|
|
20231226,091500,137027130,7090,7090,7090,7080,69
|
|
20231226,091400,136538250,7090,7080,7090,7070,375
|
|
20231226,091300,133885760,7090,7090,7090,7090,731
|
|
20231226,091200,128702970,7090,7120,7120,7080,1613
|
|
20231226,091100,117259220,7120,7120,7120,7120,1834
|
|
20231226,091000,104201140,7120,7130,7130,7120,103
|
|
20231226,090900,103466780,7120,7130,7130,7120,2375
|
|
20231226,090800,86549360,7130,7120,7130,7120,59
|
|
20231226,090700,86129180,7120,7110,7120,7110,48
|
|
20231226,090600,85787700,7110,7140,7140,7110,1623
|
|
20231226,090500,74229390,7140,7170,7170,7140,3243
|
|
20231226,090400,51014450,7150,7150,7260,7140,1138
|
|
20231226,090300,42833120,7130,7150,7270,7110,2246
|
|
20231226,090200,26729360,7150,7170,7170,7130,1653
|
|
20231226,090100,14908840,7180,7190,7190,7180,59
|
|
20231226,090000,14485130,7190,7210,7210,7180,2011
|