579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,183600,257086150,4235,4235,4235,4235,1058
|
|
20231226,183500,257086150,4235,4235,4235,4235,0
|
|
20231226,183400,257086150,4235,4235,4235,4235,0
|
|
20231226,183300,257086150,4235,4235,4235,4235,0
|
|
20231226,183200,257086150,4235,4235,4235,4235,0
|
|
20231226,183100,257086150,4235,4235,4235,4235,0
|
|
20231226,183000,257086150,4235,4235,4235,4235,0
|
|
20231226,182900,257086150,4235,4235,4235,4235,0
|
|
20231226,182800,257086150,4235,4235,4235,4235,0
|
|
20231226,182700,257086150,4235,4235,4235,4235,0
|
|
20231226,182600,257086150,4235,4235,4235,4235,0
|
|
20231226,182500,257086150,4235,4235,4235,4235,0
|
|
20231226,182400,257086150,4235,4235,4235,4235,0
|
|
20231226,182300,257086150,4235,4235,4235,4235,0
|
|
20231226,182200,257086150,4235,4235,4235,4235,0
|
|
20231226,182100,257086150,4235,4235,4235,4235,0
|
|
20231226,182000,257086150,4235,4235,4235,4235,0
|
|
20231226,181900,257086150,4235,4235,4235,4235,0
|
|
20231226,181800,257086150,4235,4235,4235,4235,0
|
|
20231226,181700,257086150,4235,4235,4235,4235,0
|
|
20231226,181600,257086150,4235,4235,4235,4235,0
|
|
20231226,181500,257086150,4235,4235,4235,4235,0
|
|
20231226,181400,257086150,4235,4235,4235,4235,0
|
|
20231226,181300,257086150,4235,4235,4235,4235,0
|
|
20231226,181200,257086150,4235,4235,4235,4235,0
|
|
20231226,181100,257086150,4235,4235,4235,4235,0
|
|
20231226,181000,257086150,4235,4235,4235,4235,0
|
|
20231226,180900,257086150,4235,4235,4235,4235,0
|
|
20231226,180800,257086150,4235,4235,4235,4235,0
|
|
20231226,180700,257086150,4235,4235,4235,4235,0
|
|
20231226,180600,257086150,4235,4235,4235,4235,1058
|
|
20231226,180500,257086150,4235,4235,4235,4235,0
|
|
20231226,180400,257086150,4235,4235,4235,4235,0
|
|
20231226,180300,257086150,4235,4235,4235,4235,0
|
|
20231226,180200,257086150,4235,4235,4235,4235,0
|
|
20231226,180100,257086150,4235,4235,4235,4235,0
|
|
20231226,180000,257086150,4235,4235,4235,4235,0
|
|
20231226,175900,257086150,4235,4235,4235,4235,0
|
|
20231226,175800,257086150,4235,4235,4235,4235,0
|
|
20231226,175700,257086150,4235,4235,4235,4235,0
|
|
20231226,175600,257086150,4235,4235,4235,4235,0
|
|
20231226,175500,257086150,4235,4235,4235,4235,0
|
|
20231226,175400,257086150,4235,4235,4235,4235,0
|
|
20231226,175300,257086150,4235,4235,4235,4235,0
|
|
20231226,175200,257086150,4235,4235,4235,4235,0
|
|
20231226,175100,257086150,4235,4235,4235,4235,0
|
|
20231226,175000,257086150,4235,4235,4235,4235,0
|
|
20231226,174900,257086150,4235,4235,4235,4235,0
|
|
20231226,174800,257086150,4235,4235,4235,4235,0
|
|
20231226,174700,257086150,4235,4235,4235,4235,0
|
|
20231226,174600,257086150,4235,4235,4235,4235,0
|
|
20231226,174500,257086150,4235,4235,4235,4235,0
|
|
20231226,174400,257086150,4235,4235,4235,4235,0
|
|
20231226,174300,257086150,4235,4235,4235,4235,0
|
|
20231226,174200,257086150,4235,4235,4235,4235,0
|
|
20231226,174100,257086150,4235,4235,4235,4235,0
|
|
20231226,174000,257086150,4235,4235,4235,4235,0
|
|
20231226,173900,257086150,4235,4235,4235,4235,0
|
|
20231226,173800,257086150,4235,4235,4235,4235,0
|
|
20231226,173700,257086150,4235,4235,4235,4235,0
|
|
20231226,173600,257086150,4235,4235,4235,4235,1058
|
|
20231226,173500,257086150,4235,4235,4235,4235,0
|
|
20231226,173400,257086150,4235,4235,4235,4235,0
|
|
20231226,173300,257086150,4235,4235,4235,4235,0
|
|
20231226,173200,257086150,4235,4235,4235,4235,0
|
|
20231226,173100,257086150,4235,4235,4235,4235,0
|
|
20231226,173000,257086150,4235,4235,4235,4235,0
|
|
20231226,172900,257086150,4235,4235,4235,4235,0
|
|
20231226,172800,257086150,4235,4235,4235,4235,0
|
|
20231226,172700,257086150,4235,4235,4235,4235,0
|
|
20231226,172600,257086150,4235,4235,4235,4235,0
|
|
20231226,172500,257086150,4235,4235,4235,4235,0
|
|
20231226,172400,257086150,4235,4235,4235,4235,0
|
|
20231226,172300,257086150,4235,4235,4235,4235,0
|
|
20231226,172200,257086150,4235,4235,4235,4235,0
|
|
20231226,172100,257086150,4235,4235,4235,4235,0
|
|
20231226,172000,257086150,4235,4235,4235,4235,0
|
|
20231226,171900,257086150,4235,4235,4235,4235,0
|
|
20231226,171800,257086150,4235,4235,4235,4235,0
|
|
20231226,171700,257086150,4235,4235,4235,4235,0
|
|
20231226,171600,257086150,4235,4235,4235,4235,0
|
|
20231226,171500,257086150,4235,4235,4235,4235,0
|
|
20231226,171400,257086150,4235,4235,4235,4235,0
|
|
20231226,171300,257086150,4235,4235,4235,4235,0
|
|
20231226,171200,257086150,4235,4235,4235,4235,0
|
|
20231226,171100,257086150,4235,4235,4235,4235,0
|
|
20231226,171000,257086150,4235,4235,4235,4235,0
|
|
20231226,170900,257086150,4235,4235,4235,4235,0
|
|
20231226,170800,257086150,4235,4235,4235,4235,0
|
|
20231226,170700,257086150,4235,4235,4235,4235,0
|
|
20231226,170600,257086150,4235,4235,4235,4235,1058
|
|
20231226,170500,257086150,4235,4235,4235,4235,0
|
|
20231226,170400,257086150,4235,4235,4235,4235,0
|
|
20231226,170300,257086150,4235,4235,4235,4235,0
|
|
20231226,170200,257086150,4235,4235,4235,4235,0
|
|
20231226,170100,257086150,4235,4235,4235,4235,0
|
|
20231226,170000,257086150,4235,4235,4235,4235,0
|
|
20231226,165900,257086150,4235,4235,4235,4235,0
|
|
20231226,165800,257086150,4235,4235,4235,4235,0
|
|
20231226,165700,257086150,4235,4235,4235,4235,0
|
|
20231226,165600,257086150,4235,4235,4235,4235,0
|
|
20231226,165500,257086150,4235,4235,4235,4235,0
|
|
20231226,165400,257086150,4235,4235,4235,4235,0
|
|
20231226,165300,257086150,4235,4235,4235,4235,0
|
|
20231226,165200,257086150,4235,4235,4235,4235,0
|
|
20231226,165100,257086150,4235,4235,4235,4235,0
|
|
20231226,165000,257086150,4235,4235,4235,4235,0
|
|
20231226,164900,257086150,4235,4235,4235,4235,0
|
|
20231226,164800,257086150,4235,4235,4235,4235,0
|
|
20231226,164700,257086150,4235,4235,4235,4235,0
|
|
20231226,164600,257086150,4235,4235,4235,4235,0
|
|
20231226,164500,257086150,4235,4235,4235,4235,0
|
|
20231226,164400,257086150,4235,4235,4235,4235,0
|
|
20231226,164300,257086150,4235,4235,4235,4235,0
|
|
20231226,164200,257086150,4235,4235,4235,4235,0
|
|
20231226,164100,257086150,4235,4235,4235,4235,0
|
|
20231226,164000,257086150,4235,4235,4235,4235,0
|
|
20231226,163900,257086150,4235,4235,4235,4235,0
|
|
20231226,163800,257086150,4235,4235,4235,4235,0
|
|
20231226,163700,257086150,4235,4235,4235,4235,0
|
|
20231226,163600,257086150,4235,4235,4235,4235,1058
|
|
20231226,163500,257086150,4235,4235,4235,4235,0
|
|
20231226,163400,257086150,4235,4235,4235,4235,0
|
|
20231226,163300,257086150,4235,4235,4235,4235,0
|
|
20231226,163200,257086150,4235,4235,4235,4235,0
|
|
20231226,163100,257086150,4235,4235,4235,4235,0
|
|
20231226,163000,257086150,4235,4235,4235,4235,0
|
|
20231226,162900,257086150,4235,4235,4235,4235,0
|
|
20231226,162800,257086150,4235,4235,4235,4235,0
|
|
20231226,162700,257086150,4235,4235,4235,4235,0
|
|
20231226,162600,257086150,4235,4235,4235,4235,0
|
|
20231226,162500,257086150,4235,4235,4235,4235,0
|
|
20231226,162400,257086150,4235,4235,4235,4235,0
|
|
20231226,162300,257086150,4235,4235,4235,4235,0
|
|
20231226,162200,257086150,4235,4235,4235,4235,0
|
|
20231226,162100,257086150,4235,4235,4235,4235,0
|
|
20231226,162000,257086150,4235,4235,4235,4235,0
|
|
20231226,161900,257086150,4235,4235,4235,4235,0
|
|
20231226,161800,257086150,4235,4235,4235,4235,0
|
|
20231226,161700,257086150,4235,4235,4235,4235,0
|
|
20231226,161600,257086150,4235,4235,4235,4235,0
|
|
20231226,161500,257086150,4235,4235,4235,4235,0
|
|
20231226,161400,257086150,4235,4235,4235,4235,0
|
|
20231226,161300,257086150,4235,4235,4235,4235,0
|
|
20231226,161200,257086150,4235,4235,4235,4235,0
|
|
20231226,161100,257086150,4235,4235,4235,4235,0
|
|
20231226,161000,257086150,4235,4235,4235,4235,0
|
|
20231226,160900,257086150,4235,4235,4235,4235,0
|
|
20231226,160800,257086150,4235,4235,4235,4235,0
|
|
20231226,160700,257086150,4235,4235,4235,4235,0
|
|
20231226,160600,257086150,4235,4235,4235,4235,1058
|
|
20231226,160500,257086150,4235,4235,4235,4235,0
|
|
20231226,160400,257086150,4235,4235,4235,4235,0
|
|
20231226,160300,257086150,4235,4235,4235,4235,0
|
|
20231226,160200,257086150,4235,4235,4235,4235,0
|
|
20231226,160100,257086150,4235,4235,4235,4235,0
|
|
20231226,160000,257086150,4235,4235,4235,4235,0
|
|
20231226,155900,257086150,4235,4235,4235,4235,0
|
|
20231226,155800,257086150,4235,4235,4235,4235,0
|
|
20231226,155700,257086150,4235,4235,4235,4235,0
|
|
20231226,155600,257086150,4235,4235,4235,4235,0
|
|
20231226,155500,257086150,4235,4235,4235,4235,0
|
|
20231226,155400,257086150,4235,4235,4235,4235,0
|
|
20231226,155300,257086150,4235,4235,4235,4235,0
|
|
20231226,155200,257086150,4235,4235,4235,4235,0
|
|
20231226,155100,257086150,4235,4235,4235,4235,0
|
|
20231226,155000,257086150,4235,4235,4235,4235,0
|
|
20231226,154900,257086150,4235,4235,4235,4235,0
|
|
20231226,154800,257086150,4235,4235,4235,4235,0
|
|
20231226,154700,257086150,4235,4235,4235,4235,0
|
|
20231226,154600,257086150,4235,4235,4235,4235,0
|
|
20231226,154500,257086150,4235,4235,4235,4235,0
|
|
20231226,154400,257086150,4235,4235,4235,4235,0
|
|
20231226,154300,257086150,4235,4235,4235,4235,0
|
|
20231226,154200,257086150,4235,4235,4235,4235,0
|
|
20231226,154100,257086150,4235,4235,4235,4235,0
|
|
20231226,154000,257086150,4235,4235,4235,4235,0
|
|
20231226,153900,257086150,4235,4235,4235,4235,0
|
|
20231226,153800,257086150,4235,4235,4235,4235,0
|
|
20231226,153700,257086150,4235,4235,4235,4235,0
|
|
20231226,153600,257086150,4235,4235,4235,4235,1058
|
|
20231226,153500,257086150,4235,4235,4235,4235,0
|
|
20231226,153400,257086150,4235,4235,4235,4235,0
|
|
20231226,153300,257086150,4235,4235,4235,4235,0
|
|
20231226,153200,257086150,4235,4235,4235,4235,0
|
|
20231226,153100,257086150,4235,4235,4235,4235,0
|
|
20231226,153000,257086150,4235,4235,4235,4235,1058
|
|
20231226,152900,252605520,4265,4265,4265,4265,0
|
|
20231226,152800,252605520,4265,4265,4265,4265,0
|
|
20231226,152700,252605520,4265,4265,4265,4265,0
|
|
20231226,152600,252605520,4265,4265,4265,4265,0
|
|
20231226,152500,252605520,4265,4265,4265,4265,0
|
|
20231226,152400,252605520,4265,4265,4265,4265,0
|
|
20231226,152300,252605520,4265,4265,4265,4265,0
|
|
20231226,152200,252605520,4265,4265,4265,4265,0
|
|
20231226,152100,252605520,4265,4265,4265,4265,0
|
|
20231226,152000,252605520,4265,4265,4265,4265,0
|
|
20231226,151900,252605520,4265,4265,4265,4265,12
|
|
20231226,151800,252554340,4270,4270,4270,4270,3
|
|
20231226,151700,252541530,4245,4245,4245,4245,697
|
|
20231226,151600,249582765,4265,4265,4265,4265,100
|
|
20231226,151500,249156265,4265,4265,4265,4265,8
|
|
20231226,151400,249122145,4265,4265,4265,4265,0
|
|
20231226,151300,249122145,4265,4270,4270,4235,717
|
|
20231226,151200,246083185,4270,4270,4270,4270,8
|
|
20231226,151100,246049025,4270,4270,4270,4270,0
|
|
20231226,151000,246049025,4270,4270,4270,4270,5
|
|
20231226,150900,246027675,4245,4250,4250,4245,3700
|
|
20231226,150800,230307855,4250,4270,4270,4250,636
|
|
20231226,150700,227592475,4250,4250,4250,4250,0
|
|
20231226,150600,227592475,4250,4275,4275,4250,2008
|
|
20231226,150500,219057965,4275,4275,4275,4275,0
|
|
20231226,150400,219057965,4275,4275,4275,4275,0
|
|
20231226,150300,219057965,4275,4275,4275,4275,8
|
|
20231226,150200,219023765,4275,4275,4275,4275,0
|
|
20231226,150100,219023765,4275,4265,4275,4265,38
|
|
20231226,150000,218861600,4270,4270,4270,4270,8
|
|
20231226,145900,218827440,4270,4270,4270,4270,0
|
|
20231226,145800,218827440,4270,4270,4270,4270,0
|
|
20231226,145700,218827440,4270,4270,4270,4270,1
|
|
20231226,145600,218823170,4265,4265,4265,4265,0
|
|
20231226,145500,218823170,4265,4265,4265,4265,2
|
|
20231226,145400,218814640,4270,4270,4270,4270,8
|
|
20231226,145300,218780480,4270,4270,4270,4270,0
|
|
20231226,145200,218780480,4270,4270,4270,4270,0
|
|
20231226,145100,218780480,4270,4270,4270,4270,8
|
|
20231226,145000,218746320,4270,4270,4270,4270,0
|
|
20231226,144900,218746320,4270,4270,4270,4270,3
|
|
20231226,144800,218733510,4275,4275,4275,4275,8
|
|
20231226,144700,218699310,4275,4260,4275,4260,84
|
|
20231226,144600,218341410,4275,4260,4275,4260,484
|
|
20231226,144500,216279465,4260,4260,4260,4245,148
|
|
20231226,144400,215649585,4260,4255,4260,4250,802
|
|
20231226,144300,212240320,4255,4260,4290,4255,2935
|
|
20231226,144200,199747075,4265,4275,4275,4265,968
|
|
20231226,144100,195617465,4275,4275,4275,4275,6
|
|
20231226,144000,195591815,4275,4280,4280,4275,442
|
|
20231226,143900,193702255,4280,4300,4300,4280,1603
|
|
20231226,143800,186833705,4300,4300,4300,4300,0
|
|
20231226,143700,186833705,4300,4300,4300,4300,0
|
|
20231226,143600,186833705,4300,4300,4300,4300,8
|
|
20231226,143500,186799305,4300,4300,4300,4300,0
|
|
20231226,143400,186799305,4300,4300,4300,4300,36
|
|
20231226,143300,186644505,4305,4305,4305,4305,8
|
|
20231226,143200,186610065,4305,4305,4305,4305,0
|
|
20231226,143100,186610065,4305,4305,4305,4305,0
|
|
20231226,143000,186610065,4305,4305,4305,4305,8
|
|
20231226,142900,186575625,4305,4305,4305,4305,7
|
|
20231226,142800,186545490,4285,4285,4285,4285,0
|
|
20231226,142700,186545490,4285,4310,4310,4285,100
|
|
20231226,142600,186116785,4310,4310,4310,4310,0
|
|
20231226,142500,186116785,4310,4310,4310,4310,0
|
|
20231226,142400,186116785,4310,4310,4310,4310,8
|
|
20231226,142300,186082305,4315,4315,4315,4315,0
|
|
20231226,142200,186082305,4315,4315,4315,4315,0
|
|
20231226,142100,186082305,4315,4295,4315,4295,9
|
|
20231226,142000,186043630,4295,4295,4315,4285,41
|
|
20231226,141900,185867520,4320,4320,4320,4320,4
|
|
20231226,141800,185850240,4320,4320,4320,4320,8
|
|
20231226,141700,185815680,4320,4320,4320,4320,4
|
|
20231226,141600,185798400,4325,4325,4325,4325,0
|
|
20231226,141500,185798400,4325,4325,4325,4325,12
|
|
20231226,141400,185746500,4325,4325,4325,4325,30
|
|
20231226,141300,185616750,4325,4325,4325,4325,4
|
|
20231226,141200,185599450,4325,4320,4325,4315,26
|
|
20231226,141100,185487150,4320,4320,4320,4320,4
|
|
20231226,141000,185469870,4320,4320,4320,4320,0
|
|
20231226,140900,185469870,4320,4315,4320,4315,12
|
|
20231226,140800,185418075,4320,4280,4320,4280,21
|
|
20231226,140700,185327720,4285,4275,4285,4275,707
|
|
20231226,140600,182304560,4265,4275,4275,4265,9
|
|
20231226,140500,182266095,4275,4275,4275,4275,4
|
|
20231226,140400,182248995,4275,4275,4275,4275,0
|
|
20231226,140300,182248995,4275,4275,4275,4275,8
|
|
20231226,140200,182214795,4280,4280,4280,4280,0
|
|
20231226,140100,182214795,4280,4280,4280,4280,0
|
|
20231226,140000,182214795,4280,4280,4280,4280,8
|
|
20231226,135900,182180555,4280,4280,4280,4280,0
|
|
20231226,135800,182180555,4280,4280,4280,4280,0
|
|
20231226,135700,182180555,4280,4280,4280,4280,8
|
|
20231226,135600,182146315,4280,4280,4280,4280,0
|
|
20231226,135500,182146315,4280,4280,4280,4280,0
|
|
20231226,135400,182146315,4280,4275,4280,4275,33
|
|
20231226,135300,182005100,4280,4280,4280,4280,0
|
|
20231226,135200,182005100,4280,4280,4280,4280,0
|
|
20231226,135100,182005100,4280,4280,4280,4280,8
|
|
20231226,135000,181970860,4280,4280,4280,4280,5
|
|
20231226,134900,181949460,4280,4280,4280,4280,0
|
|
20231226,134800,181949460,4280,4275,4280,4275,7
|
|
20231226,134700,181919520,4245,4245,4245,4245,1
|
|
20231226,134600,181915275,4245,4245,4245,4245,0
|
|
20231226,134500,181915275,4245,4245,4245,4245,0
|
|
20231226,134400,181915275,4245,4245,4245,4245,0
|
|
20231226,134300,181915275,4245,4245,4245,4245,0
|
|
20231226,134200,181915275,4245,4245,4245,4245,0
|
|
20231226,134100,181915275,4245,4245,4245,4245,0
|
|
20231226,134000,181915275,4245,4245,4245,4245,0
|
|
20231226,133900,181915275,4245,4245,4245,4245,0
|
|
20231226,133800,181915275,4245,4270,4270,4245,332
|
|
20231226,133700,180503365,4270,4280,4280,4270,1800
|
|
20231226,133600,172805970,4285,4285,4285,4285,8
|
|
20231226,133500,172771690,4285,4285,4285,4285,0
|
|
20231226,133400,172771690,4285,4280,4285,4280,103
|
|
20231226,133300,172330835,4285,4285,4285,4285,8
|
|
20231226,133200,172296555,4285,4285,4285,4285,0
|
|
20231226,133100,172296555,4285,4285,4285,4285,116
|
|
20231226,133000,171799495,4285,4285,4285,4285,8
|
|
20231226,132900,171765215,4285,4285,4285,4285,0
|
|
20231226,132800,171765215,4285,4285,4285,4285,7
|
|
20231226,132700,171735220,4285,4285,4285,4285,8
|
|
20231226,132600,171700940,4285,4285,4285,4285,0
|
|
20231226,132500,171700940,4285,4285,4285,4285,0
|
|
20231226,132400,171700940,4285,4285,4285,4275,11
|
|
20231226,132300,171653815,4285,4285,4285,4285,7
|
|
20231226,132200,171623820,4250,4250,4250,4250,0
|
|
20231226,132100,171623820,4250,4250,4250,4250,0
|
|
20231226,132000,171623820,4250,4250,4250,4250,375
|
|
20231226,131900,170030070,4250,4250,4250,4250,0
|
|
20231226,131800,170030070,4250,4250,4250,4250,0
|
|
20231226,131700,170030070,4250,4250,4250,4250,0
|
|
20231226,131600,170030070,4250,4250,4250,4250,6
|
|
20231226,131500,170004570,4250,4275,4275,4250,108
|
|
20231226,131400,169545070,4285,4285,4285,4285,0
|
|
20231226,131300,169545070,4285,4285,4285,4285,0
|
|
20231226,131200,169545070,4285,4285,4285,4285,8
|
|
20231226,131100,169510790,4285,4285,4285,4285,0
|
|
20231226,131000,169510790,4285,4285,4285,4285,3
|
|
20231226,130900,169497935,4285,4285,4285,4285,8
|
|
20231226,130800,169463655,4285,4285,4285,4285,0
|
|
20231226,130700,169463655,4285,4285,4285,4285,0
|
|
20231226,130600,169463655,4285,4285,4285,4285,10
|
|
20231226,130500,169420805,4285,4290,4290,4250,2863
|
|
20231226,130400,157237055,4275,4280,4280,4275,300
|
|
20231226,130300,155954510,4280,4280,4280,4280,0
|
|
20231226,130200,155954510,4280,4280,4280,4280,60
|
|
20231226,130100,155697710,4280,4280,4280,4280,0
|
|
20231226,130000,155697710,4280,4280,4280,4280,200
|
|
20231226,125900,154841710,4280,4280,4280,4280,3
|
|
20231226,125800,154828870,4290,4290,4290,4290,0
|
|
20231226,125700,154828870,4290,4290,4290,4290,58
|
|
20231226,125600,154580050,4290,4290,4290,4290,0
|
|
20231226,125500,154580050,4290,4290,4290,4290,0
|
|
20231226,125400,154580050,4290,4290,4290,4290,8
|
|
20231226,125300,154545730,4290,4290,4290,4290,0
|
|
20231226,125200,154545730,4290,4290,4290,4290,0
|
|
20231226,125100,154545730,4290,4290,4290,4290,15
|
|
20231226,125000,154481380,4290,4290,4290,4290,0
|
|
20231226,124900,154481380,4290,4290,4290,4290,0
|
|
20231226,124800,154481380,4290,4290,4290,4290,8
|
|
20231226,124700,154447060,4290,4290,4290,4290,8
|
|
20231226,124600,154412740,4290,4290,4290,4290,0
|
|
20231226,124500,154412740,4290,4290,4290,4290,8
|
|
20231226,124400,154378420,4290,4290,4290,4290,0
|
|
20231226,124300,154378420,4290,4290,4290,4290,1
|
|
20231226,124200,154374130,4280,4280,4280,4280,0
|
|
20231226,124100,154374130,4280,4280,4280,4280,0
|
|
20231226,124000,154374130,4280,4280,4280,4280,0
|
|
20231226,123900,154374130,4280,4280,4280,4280,0
|
|
20231226,123800,154374130,4280,4280,4280,4280,0
|
|
20231226,123700,154374130,4280,4280,4280,4280,0
|
|
20231226,123600,154374130,4280,4280,4280,4280,0
|
|
20231226,123500,154374130,4280,4280,4280,4280,0
|
|
20231226,123400,154374130,4280,4280,4280,4280,0
|
|
20231226,123300,154374130,4280,4280,4280,4280,0
|
|
20231226,123200,154374130,4280,4280,4280,4280,5
|
|
20231226,123100,154352730,4290,4290,4290,4290,0
|
|
20231226,123000,154352730,4290,4290,4290,4290,8
|
|
20231226,122900,154318410,4290,4290,4290,4290,0
|
|
20231226,122800,154318410,4290,4290,4290,4290,0
|
|
20231226,122700,154318410,4290,4290,4290,4290,2
|
|
20231226,122600,154309830,4280,4280,4280,4280,0
|
|
20231226,122500,154309830,4280,4285,4285,4280,500
|
|
20231226,122400,152169670,4285,4285,4285,4285,0
|
|
20231226,122300,152169670,4285,4285,4285,4285,0
|
|
20231226,122200,152169670,4285,4285,4285,4285,0
|
|
20231226,122100,152169670,4285,4285,4285,4285,0
|
|
20231226,122000,152169670,4285,4285,4285,4285,0
|
|
20231226,121900,152169670,4285,4285,4285,4285,0
|
|
20231226,121800,152169670,4285,4285,4285,4285,0
|
|
20231226,121700,152169670,4285,4285,4285,4285,0
|
|
20231226,121600,152169670,4285,4285,4285,4285,0
|
|
20231226,121500,152169670,4285,4285,4285,4285,0
|
|
20231226,121400,152169670,4285,4285,4285,4285,137
|
|
20231226,121300,151582625,4285,4290,4290,4285,205
|
|
20231226,121200,150704000,4315,4315,4315,4315,1
|
|
20231226,121100,150699685,4290,4290,4290,4290,0
|
|
20231226,121000,150699685,4290,4290,4290,4290,0
|
|
20231226,120900,150699685,4290,4290,4290,4290,3
|
|
20231226,120800,150686815,4290,4290,4290,4290,0
|
|
20231226,120700,150686815,4290,4300,4300,4290,3000
|
|
20231226,120600,137809350,4300,4300,4300,4300,0
|
|
20231226,120500,137809350,4300,4300,4300,4300,0
|
|
20231226,120400,137809350,4300,4300,4300,4300,0
|
|
20231226,120300,137809350,4300,4310,4310,4300,100
|
|
20231226,120200,137378690,4310,4310,4310,4310,202
|
|
20231226,120100,136508070,4310,4310,4310,4310,0
|
|
20231226,120000,136508070,4310,4310,4310,4310,8
|
|
20231226,115900,136473590,4310,4310,4310,4310,0
|
|
20231226,115800,136473590,4310,4310,4310,4310,0
|
|
20231226,115700,136473590,4310,4310,4310,4310,8
|
|
20231226,115600,136439110,4310,4310,4310,4310,0
|
|
20231226,115500,136439110,4310,4310,4310,4310,0
|
|
20231226,115400,136439110,4310,4310,4310,4310,8
|
|
20231226,115300,136404630,4310,4310,4310,4310,0
|
|
20231226,115200,136404630,4310,4310,4310,4310,19
|
|
20231226,115100,136322740,4310,4310,4310,4310,8
|
|
20231226,115000,136288260,4310,4310,4310,4310,0
|
|
20231226,114900,136288260,4310,4310,4310,4310,0
|
|
20231226,114800,136288260,4310,4310,4310,4310,9
|
|
20231226,114700,136249470,4310,4300,4310,4300,7
|
|
20231226,114600,136219340,4300,4300,4300,4300,1
|
|
20231226,114500,136215040,4300,4300,4300,4300,8
|
|
20231226,114400,136180640,4300,4300,4300,4300,0
|
|
20231226,114300,136180640,4300,4300,4300,4300,0
|
|
20231226,114200,136180640,4300,4300,4300,4300,8
|
|
20231226,114100,136146240,4300,4300,4300,4300,1380
|
|
20231226,114000,130212240,4310,4310,4310,4310,0
|
|
20231226,113900,130212240,4310,4310,4310,4310,12
|
|
20231226,113800,130160520,4310,4310,4310,4310,0
|
|
20231226,113700,130160520,4310,4310,4310,4310,2
|
|
20231226,113600,130151900,4300,4295,4300,4295,133
|
|
20231226,113500,129580035,4295,4295,4295,4295,0
|
|
20231226,113400,129580035,4295,4295,4295,4295,190
|
|
20231226,113300,128763985,4310,4310,4310,4310,8
|
|
20231226,113200,128729505,4310,4310,4310,4310,4
|
|
20231226,113100,128712265,4310,4310,4310,4310,4
|
|
20231226,113000,128695025,4310,4310,4310,4310,13
|
|
20231226,112900,128638995,4310,4310,4310,4310,3
|
|
20231226,112800,128626065,4295,4295,4295,4295,0
|
|
20231226,112700,128626065,4295,4295,4295,4295,0
|
|
20231226,112600,128626065,4295,4295,4295,4295,0
|
|
20231226,112500,128626065,4295,4295,4295,4295,1
|
|
20231226,112400,128621770,4310,4310,4310,4310,8
|
|
20231226,112300,128587290,4310,4310,4310,4310,4
|
|
20231226,112200,128570050,4295,4310,4310,4295,14
|
|
20231226,112100,128509775,4310,4320,4320,4310,9
|
|
20231226,112000,128470905,4320,4320,4320,4320,0
|
|
20231226,111900,128470905,4320,4320,4320,4320,0
|
|
20231226,111800,128470905,4320,4320,4320,4320,8
|
|
20231226,111700,128436345,4320,4320,4320,4320,0
|
|
20231226,111600,128436345,4320,4320,4320,4320,0
|
|
20231226,111500,128436345,4320,4320,4320,4320,12
|
|
20231226,111400,128384505,4320,4320,4320,4320,0
|
|
20231226,111300,128384505,4320,4320,4320,4320,0
|
|
20231226,111200,128384505,4320,4320,4320,4320,8
|
|
20231226,111100,128349945,4320,4320,4320,4320,0
|
|
20231226,111000,128349945,4320,4320,4320,4320,0
|
|
20231226,110900,128349945,4320,4320,4320,4320,8
|
|
20231226,110800,128315385,4320,4320,4320,4320,0
|
|
20231226,110700,128315385,4320,4320,4320,4320,5
|
|
20231226,110600,128293785,4320,4320,4320,4320,8
|
|
20231226,110500,128259225,4325,4325,4325,4325,0
|
|
20231226,110400,128259225,4325,4325,4325,4325,0
|
|
20231226,110300,128259225,4325,4325,4325,4325,8
|
|
20231226,110200,128224625,4325,4290,4325,4290,230
|
|
20231226,110100,127237785,4290,4290,4290,4290,0
|
|
20231226,110000,127237785,4290,4290,4290,4290,9
|
|
20231226,105900,127199175,4290,4290,4290,4290,7
|
|
20231226,105800,127169145,4290,4290,4290,4290,0
|
|
20231226,105700,127169145,4290,4290,4290,4290,33
|
|
20231226,105600,127027575,4290,4290,4290,4290,0
|
|
20231226,105500,127027575,4290,4290,4290,4290,0
|
|
20231226,105400,127027575,4290,4325,4325,4290,10
|
|
20231226,105300,126984395,4325,4280,4325,4280,1000
|
|
20231226,105200,122688080,4290,4290,4290,4290,0
|
|
20231226,105100,122688080,4290,4290,4290,4290,14
|
|
20231226,105000,122628020,4290,4290,4290,4290,0
|
|
20231226,104900,122628020,4290,4290,4290,4290,0
|
|
20231226,104800,122628020,4290,4285,4290,4285,327
|
|
20231226,104700,121226820,4285,4285,4285,4285,0
|
|
20231226,104600,121226820,4285,4285,4285,4285,0
|
|
20231226,104500,121226820,4285,4285,4285,4285,0
|
|
20231226,104400,121226820,4285,4280,4285,4280,548
|
|
20231226,104300,118878705,4285,4285,4285,4285,6
|
|
20231226,104200,118852995,4280,4285,4285,4280,469
|
|
20231226,104100,116845670,4280,4280,4280,4280,40
|
|
20231226,104000,116674470,4280,4275,4280,4270,325
|
|
20231226,103900,115283620,4275,4275,4275,4275,240
|
|
20231226,103800,114257620,4270,4270,4270,4270,0
|
|
20231226,103700,114257620,4270,4270,4270,4240,2002
|
|
20231226,103600,105758155,4285,4295,4295,4285,11
|
|
20231226,103500,105710920,4295,4295,4295,4295,11
|
|
20231226,103400,105663675,4295,4295,4295,4295,0
|
|
20231226,103300,105663675,4295,4305,4305,4250,8043
|
|
20231226,103200,71413770,4305,4305,4305,4305,0
|
|
20231226,103100,71413770,4305,4305,4305,4305,0
|
|
20231226,103000,71413770,4305,4305,4305,4305,8
|
|
20231226,102900,71379330,4305,4305,4305,4305,0
|
|
20231226,102800,71379330,4305,4305,4305,4305,0
|
|
20231226,102700,71379330,4305,4305,4305,4300,15
|
|
20231226,102600,71314765,4305,4305,4305,4305,23
|
|
20231226,102500,71215750,4305,4305,4305,4305,0
|
|
20231226,102400,71215750,4305,4300,4305,4300,5
|
|
20231226,102300,71194240,4270,4280,4280,4270,200
|
|
20231226,102200,70339730,4295,4295,4295,4280,231
|
|
20231226,102100,69350145,4320,4320,4320,4320,8
|
|
20231226,102000,69315585,4320,4320,4320,4320,0
|
|
20231226,101900,69315585,4320,4320,4320,4320,5
|
|
20231226,101800,69293985,4325,4325,4325,4325,8
|
|
20231226,101700,69259385,4325,4325,4325,4325,0
|
|
20231226,101600,69259385,4325,4325,4325,4325,0
|
|
20231226,101500,69259385,4325,4325,4325,4325,10
|
|
20231226,101400,69216135,4325,4325,4325,4325,0
|
|
20231226,101300,69216135,4325,4325,4325,4325,0
|
|
20231226,101200,69216135,4325,4325,4325,4325,8
|
|
20231226,101100,69181535,4325,4330,4330,4325,10
|
|
20231226,101000,69138280,4295,4295,4295,4295,2
|
|
20231226,100900,69129690,4295,4295,4295,4295,0
|
|
20231226,100800,69129690,4295,4295,4295,4295,1
|
|
20231226,100700,69125395,4330,4330,4330,4330,0
|
|
20231226,100600,69125395,4330,4330,4330,4330,8
|
|
20231226,100500,69090755,4330,4330,4330,4330,0
|
|
20231226,100400,69090755,4330,4330,4330,4330,0
|
|
20231226,100300,69090755,4330,4325,4330,4325,14
|
|
20231226,100200,69030195,4330,4330,4330,4330,0
|
|
20231226,100100,69030195,4330,4325,4330,4325,46
|
|
20231226,100000,68831080,4330,4330,4330,4330,6
|
|
20231226,095900,68805100,4295,4295,4295,4295,0
|
|
20231226,095800,68805100,4295,4295,4295,4295,1
|
|
20231226,095700,68800805,4330,4300,4330,4300,112
|
|
20231226,095600,68317580,4300,4300,4300,4300,0
|
|
20231226,095500,68317580,4300,4290,4300,4290,72
|
|
20231226,095400,68008675,4290,4290,4290,4290,10
|
|
20231226,095300,67965775,4290,4290,4290,4290,0
|
|
20231226,095200,67965775,4290,4290,4290,4290,0
|
|
20231226,095100,67965775,4290,4290,4290,4290,9
|
|
20231226,095000,67927165,4290,4290,4290,4290,0
|
|
20231226,094900,67927165,4290,4290,4290,4290,0
|
|
20231226,094800,67927165,4290,4290,4290,4290,9
|
|
20231226,094700,67888555,4290,4280,4290,4280,6
|
|
20231226,094600,67862825,4290,4290,4290,4290,0
|
|
20231226,094500,67862825,4290,4280,4290,4280,131
|
|
20231226,094400,67301665,4275,4265,4275,4255,3428
|
|
20231226,094300,52687110,4275,4275,4275,4275,6
|
|
20231226,094200,52661460,4275,4280,4280,4260,2426
|
|
20231226,094100,42318545,4280,4280,4280,4280,5
|
|
20231226,094000,42297145,4285,4285,4285,4285,0
|
|
20231226,093900,42297145,4285,4290,4290,4285,43
|
|
20231226,093800,42112845,4290,4290,4290,4290,0
|
|
20231226,093700,42112845,4290,4290,4290,4290,0
|
|
20231226,093600,42112845,4290,4290,4290,4290,9
|
|
20231226,093500,42074235,4290,4290,4290,4290,4
|
|
20231226,093400,42057075,4290,4290,4290,4290,6
|
|
20231226,093300,42031335,4290,4295,4295,4290,368
|
|
20231226,093200,40450790,4295,4295,4295,4295,16
|
|
20231226,093100,40382070,4295,4295,4295,4295,5
|
|
20231226,093000,40360595,4295,4300,4300,4295,159
|
|
20231226,092900,39677645,4300,4305,4310,4300,457
|
|
20231226,092800,37710965,4320,4320,4320,4320,1
|
|
20231226,092700,37706645,4320,4320,4320,4305,3309
|
|
20231226,092600,23456765,4320,4320,4320,4320,0
|
|
20231226,092500,23456765,4320,4320,4320,4320,25
|
|
20231226,092400,23348765,4320,4320,4320,4320,9
|
|
20231226,092300,23309885,4320,4300,4320,4300,1011
|
|
20231226,092200,18962365,4300,4300,4300,4300,0
|
|
20231226,092100,18962365,4300,4300,4300,4300,0
|
|
20231226,092000,18962365,4300,4300,4300,4300,2
|
|
20231226,091900,18953765,4305,4305,4305,4305,6
|
|
20231226,091800,18927935,4310,4310,4310,4305,110
|
|
20231226,091700,18454335,4310,4310,4310,4310,4
|
|
20231226,091600,18437095,4310,4310,4310,4310,0
|
|
20231226,091500,18437095,4310,4310,4310,4310,250
|
|
20231226,091400,17359595,4310,4310,4310,4305,143
|
|
20231226,091300,16743935,4330,4330,4330,4330,5
|
|
20231226,091200,16722285,4330,4330,4330,4320,70
|
|
20231226,091100,16419575,4305,4305,4305,4305,0
|
|
20231226,091000,16419575,4305,4310,4310,4305,113
|
|
20231226,090900,15932960,4330,4330,4330,4330,9
|
|
20231226,090800,15893990,4330,4335,4335,4300,1009
|
|
20231226,090700,11550515,4305,4305,4305,4305,0
|
|
20231226,090600,11550515,4305,4320,4345,4305,1014
|
|
20231226,090500,7161880,4320,4330,4330,4320,11
|
|
20231226,090400,7114350,4335,4335,4335,4300,21
|
|
20231226,090300,7023380,4300,4305,4305,4300,305
|
|
20231226,090200,5710360,4305,4335,4335,4305,12
|
|
20231226,090100,5658400,4300,4300,4300,4300,0
|
|
20231226,090000,5658400,4300,4315,4320,4300,1313
|