670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,200700,538719280,10570,10570,10570,10570,2203
|
|
20231226,200600,538719280,10570,10570,10570,10570,0
|
|
20231226,200500,538719280,10570,10570,10570,10570,0
|
|
20231226,200400,538719280,10570,10570,10570,10570,0
|
|
20231226,200300,538719280,10570,10570,10570,10570,0
|
|
20231226,200200,538719280,10570,10570,10570,10570,0
|
|
20231226,200100,538719280,10570,10570,10570,10570,0
|
|
20231226,200000,538719280,10570,10570,10570,10570,0
|
|
20231226,195900,538719280,10570,10570,10570,10570,0
|
|
20231226,195800,538719280,10570,10570,10570,10570,0
|
|
20231226,195700,538719280,10570,10570,10570,10570,0
|
|
20231226,195600,538719280,10570,10570,10570,10570,0
|
|
20231226,195500,538719280,10570,10570,10570,10570,0
|
|
20231226,195400,538719280,10570,10570,10570,10570,0
|
|
20231226,195300,538719280,10570,10570,10570,10570,0
|
|
20231226,195200,538719280,10570,10570,10570,10570,0
|
|
20231226,195100,538719280,10570,10570,10570,10570,0
|
|
20231226,195000,538719280,10570,10570,10570,10570,0
|
|
20231226,194900,538719280,10570,10570,10570,10570,0
|
|
20231226,194800,538719280,10570,10570,10570,10570,0
|
|
20231226,194700,538719280,10570,10570,10570,10570,0
|
|
20231226,194600,538719280,10570,10570,10570,10570,0
|
|
20231226,194500,538719280,10570,10570,10570,10570,0
|
|
20231226,194400,538719280,10570,10570,10570,10570,0
|
|
20231226,194300,538719280,10570,10570,10570,10570,0
|
|
20231226,194200,538719280,10570,10570,10570,10570,0
|
|
20231226,194100,538719280,10570,10570,10570,10570,0
|
|
20231226,194000,538719280,10570,10570,10570,10570,0
|
|
20231226,193900,538719280,10570,10570,10570,10570,0
|
|
20231226,193800,538719280,10570,10570,10570,10570,0
|
|
20231226,193700,538719280,10570,10570,10570,10570,2203
|
|
20231226,193600,538719280,10570,10570,10570,10570,0
|
|
20231226,193500,538719280,10570,10570,10570,10570,0
|
|
20231226,193400,538719280,10570,10570,10570,10570,0
|
|
20231226,193300,538719280,10570,10570,10570,10570,0
|
|
20231226,193200,538719280,10570,10570,10570,10570,0
|
|
20231226,193100,538719280,10570,10570,10570,10570,0
|
|
20231226,193000,538719280,10570,10570,10570,10570,0
|
|
20231226,192900,538719280,10570,10570,10570,10570,0
|
|
20231226,192800,538719280,10570,10570,10570,10570,0
|
|
20231226,192700,538719280,10570,10570,10570,10570,0
|
|
20231226,192600,538719280,10570,10570,10570,10570,0
|
|
20231226,192500,538719280,10570,10570,10570,10570,0
|
|
20231226,192400,538719280,10570,10570,10570,10570,0
|
|
20231226,192300,538719280,10570,10570,10570,10570,0
|
|
20231226,192200,538719280,10570,10570,10570,10570,0
|
|
20231226,192100,538719280,10570,10570,10570,10570,0
|
|
20231226,192000,538719280,10570,10570,10570,10570,0
|
|
20231226,191900,538719280,10570,10570,10570,10570,0
|
|
20231226,191800,538719280,10570,10570,10570,10570,0
|
|
20231226,191700,538719280,10570,10570,10570,10570,0
|
|
20231226,191600,538719280,10570,10570,10570,10570,0
|
|
20231226,191500,538719280,10570,10570,10570,10570,0
|
|
20231226,191400,538719280,10570,10570,10570,10570,0
|
|
20231226,191300,538719280,10570,10570,10570,10570,0
|
|
20231226,191200,538719280,10570,10570,10570,10570,0
|
|
20231226,191100,538719280,10570,10570,10570,10570,0
|
|
20231226,191000,538719280,10570,10570,10570,10570,0
|
|
20231226,190900,538719280,10570,10570,10570,10570,0
|
|
20231226,190800,538719280,10570,10570,10570,10570,0
|
|
20231226,190700,538719280,10570,10570,10570,10570,2203
|
|
20231226,190600,538719280,10570,10570,10570,10570,0
|
|
20231226,190500,538719280,10570,10570,10570,10570,0
|
|
20231226,190400,538719280,10570,10570,10570,10570,0
|
|
20231226,190300,538719280,10570,10570,10570,10570,0
|
|
20231226,190200,538719280,10570,10570,10570,10570,0
|
|
20231226,190100,538719280,10570,10570,10570,10570,0
|
|
20231226,190000,538719280,10570,10570,10570,10570,0
|
|
20231226,185900,538719280,10570,10570,10570,10570,0
|
|
20231226,185800,538719280,10570,10570,10570,10570,0
|
|
20231226,185700,538719280,10570,10570,10570,10570,0
|
|
20231226,185600,538719280,10570,10570,10570,10570,0
|
|
20231226,185500,538719280,10570,10570,10570,10570,0
|
|
20231226,185400,538719280,10570,10570,10570,10570,0
|
|
20231226,185300,538719280,10570,10570,10570,10570,0
|
|
20231226,185200,538719280,10570,10570,10570,10570,0
|
|
20231226,185100,538719280,10570,10570,10570,10570,0
|
|
20231226,185000,538719280,10570,10570,10570,10570,0
|
|
20231226,184900,538719280,10570,10570,10570,10570,0
|
|
20231226,184800,538719280,10570,10570,10570,10570,0
|
|
20231226,184700,538719280,10570,10570,10570,10570,0
|
|
20231226,184600,538719280,10570,10570,10570,10570,0
|
|
20231226,184500,538719280,10570,10570,10570,10570,0
|
|
20231226,184400,538719280,10570,10570,10570,10570,0
|
|
20231226,184300,538719280,10570,10570,10570,10570,0
|
|
20231226,184200,538719280,10570,10570,10570,10570,0
|
|
20231226,184100,538719280,10570,10570,10570,10570,0
|
|
20231226,184000,538719280,10570,10570,10570,10570,0
|
|
20231226,183900,538719280,10570,10570,10570,10570,0
|
|
20231226,183800,538719280,10570,10570,10570,10570,0
|
|
20231226,183700,538719280,10570,10570,10570,10570,2203
|
|
20231226,183600,538719280,10570,10570,10570,10570,0
|
|
20231226,183500,538719280,10570,10570,10570,10570,0
|
|
20231226,183400,538719280,10570,10570,10570,10570,0
|
|
20231226,183300,538719280,10570,10570,10570,10570,0
|
|
20231226,183200,538719280,10570,10570,10570,10570,0
|
|
20231226,183100,538719280,10570,10570,10570,10570,0
|
|
20231226,183000,538719280,10570,10570,10570,10570,0
|
|
20231226,182900,538719280,10570,10570,10570,10570,0
|
|
20231226,182800,538719280,10570,10570,10570,10570,0
|
|
20231226,182700,538719280,10570,10570,10570,10570,0
|
|
20231226,182600,538719280,10570,10570,10570,10570,0
|
|
20231226,182500,538719280,10570,10570,10570,10570,0
|
|
20231226,182400,538719280,10570,10570,10570,10570,0
|
|
20231226,182300,538719280,10570,10570,10570,10570,0
|
|
20231226,182200,538719280,10570,10570,10570,10570,0
|
|
20231226,182100,538719280,10570,10570,10570,10570,0
|
|
20231226,182000,538719280,10570,10570,10570,10570,0
|
|
20231226,181900,538719280,10570,10570,10570,10570,0
|
|
20231226,181800,538719280,10570,10570,10570,10570,0
|
|
20231226,181700,538719280,10570,10570,10570,10570,0
|
|
20231226,181600,538719280,10570,10570,10570,10570,0
|
|
20231226,181500,538719280,10570,10570,10570,10570,0
|
|
20231226,181400,538719280,10570,10570,10570,10570,0
|
|
20231226,181300,538719280,10570,10570,10570,10570,0
|
|
20231226,181200,538719280,10570,10570,10570,10570,0
|
|
20231226,181100,538719280,10570,10570,10570,10570,0
|
|
20231226,181000,538719280,10570,10570,10570,10570,0
|
|
20231226,180900,538719280,10570,10570,10570,10570,0
|
|
20231226,180800,538719280,10570,10570,10570,10570,0
|
|
20231226,180700,538719280,10570,10570,10570,10570,2203
|
|
20231226,180600,538719280,10570,10570,10570,10570,0
|
|
20231226,180500,538719280,10570,10570,10570,10570,0
|
|
20231226,180400,538719280,10570,10570,10570,10570,0
|
|
20231226,180300,538719280,10570,10570,10570,10570,0
|
|
20231226,180200,538719280,10570,10570,10570,10570,0
|
|
20231226,180100,538719280,10570,10570,10570,10570,0
|
|
20231226,180000,538719280,10570,10570,10570,10570,0
|
|
20231226,175900,538719280,10570,10570,10570,10570,0
|
|
20231226,175800,538719280,10570,10570,10570,10570,0
|
|
20231226,175700,538719280,10570,10570,10570,10570,0
|
|
20231226,175600,538719280,10570,10570,10570,10570,0
|
|
20231226,175500,538719280,10570,10570,10570,10570,0
|
|
20231226,175400,538719280,10570,10570,10570,10570,0
|
|
20231226,175300,538719280,10570,10570,10570,10570,0
|
|
20231226,175200,538719280,10570,10570,10570,10570,0
|
|
20231226,175100,538719280,10570,10570,10570,10570,0
|
|
20231226,175000,538719280,10570,10570,10570,10570,0
|
|
20231226,174900,538719280,10570,10570,10570,10570,0
|
|
20231226,174800,538719280,10570,10570,10570,10570,0
|
|
20231226,174700,538719280,10570,10570,10570,10570,0
|
|
20231226,174600,538719280,10570,10570,10570,10570,0
|
|
20231226,174500,538719280,10570,10570,10570,10570,0
|
|
20231226,174400,538719280,10570,10570,10570,10570,0
|
|
20231226,174300,538719280,10570,10570,10570,10570,0
|
|
20231226,174200,538719280,10570,10570,10570,10570,0
|
|
20231226,174100,538719280,10570,10570,10570,10570,0
|
|
20231226,174000,538719280,10570,10570,10570,10570,0
|
|
20231226,173900,538719280,10570,10570,10570,10570,0
|
|
20231226,173800,538719280,10570,10570,10570,10570,0
|
|
20231226,173700,538719280,10570,10570,10570,10570,2203
|
|
20231226,173600,538719280,10570,10570,10570,10570,0
|
|
20231226,173500,538719280,10570,10570,10570,10570,0
|
|
20231226,173400,538719280,10570,10570,10570,10570,0
|
|
20231226,173300,538719280,10570,10570,10570,10570,0
|
|
20231226,173200,538719280,10570,10570,10570,10570,0
|
|
20231226,173100,538719280,10570,10570,10570,10570,0
|
|
20231226,173000,538719280,10570,10570,10570,10570,0
|
|
20231226,172900,538719280,10570,10570,10570,10570,0
|
|
20231226,172800,538719280,10570,10570,10570,10570,0
|
|
20231226,172700,538719280,10570,10570,10570,10570,0
|
|
20231226,172600,538719280,10570,10570,10570,10570,0
|
|
20231226,172500,538719280,10570,10570,10570,10570,0
|
|
20231226,172400,538719280,10570,10570,10570,10570,0
|
|
20231226,172300,538719280,10570,10570,10570,10570,0
|
|
20231226,172200,538719280,10570,10570,10570,10570,0
|
|
20231226,172100,538719280,10570,10570,10570,10570,0
|
|
20231226,172000,538719280,10570,10570,10570,10570,0
|
|
20231226,171900,538719280,10570,10570,10570,10570,0
|
|
20231226,171800,538719280,10570,10570,10570,10570,0
|
|
20231226,171700,538719280,10570,10570,10570,10570,0
|
|
20231226,171600,538719280,10570,10570,10570,10570,0
|
|
20231226,171500,538719280,10570,10570,10570,10570,0
|
|
20231226,171400,538719280,10570,10570,10570,10570,0
|
|
20231226,171300,538719280,10570,10570,10570,10570,0
|
|
20231226,171200,538719280,10570,10570,10570,10570,0
|
|
20231226,171100,538719280,10570,10570,10570,10570,0
|
|
20231226,171000,538719280,10570,10570,10570,10570,0
|
|
20231226,170900,538719280,10570,10570,10570,10570,0
|
|
20231226,170800,538719280,10570,10570,10570,10570,0
|
|
20231226,170700,538719280,10570,10570,10570,10570,2203
|
|
20231226,170600,538719280,10570,10570,10570,10570,0
|
|
20231226,170500,538719280,10570,10570,10570,10570,0
|
|
20231226,170400,538719280,10570,10570,10570,10570,0
|
|
20231226,170300,538719280,10570,10570,10570,10570,0
|
|
20231226,170200,538719280,10570,10570,10570,10570,0
|
|
20231226,170100,538719280,10570,10570,10570,10570,0
|
|
20231226,170000,538719280,10570,10570,10570,10570,0
|
|
20231226,165900,538719280,10570,10570,10570,10570,0
|
|
20231226,165800,538719280,10570,10570,10570,10570,0
|
|
20231226,165700,538719280,10570,10570,10570,10570,0
|
|
20231226,165600,538719280,10570,10570,10570,10570,0
|
|
20231226,165500,538719280,10570,10570,10570,10570,0
|
|
20231226,165400,538719280,10570,10570,10570,10570,0
|
|
20231226,165300,538719280,10570,10570,10570,10570,0
|
|
20231226,165200,538719280,10570,10570,10570,10570,0
|
|
20231226,165100,538719280,10570,10570,10570,10570,0
|
|
20231226,165000,538719280,10570,10570,10570,10570,0
|
|
20231226,164900,538719280,10570,10570,10570,10570,0
|
|
20231226,164800,538719280,10570,10570,10570,10570,0
|
|
20231226,164700,538719280,10570,10570,10570,10570,0
|
|
20231226,164600,538719280,10570,10570,10570,10570,0
|
|
20231226,164500,538719280,10570,10570,10570,10570,0
|
|
20231226,164400,538719280,10570,10570,10570,10570,0
|
|
20231226,164300,538719280,10570,10570,10570,10570,0
|
|
20231226,164200,538719280,10570,10570,10570,10570,0
|
|
20231226,164100,538719280,10570,10570,10570,10570,0
|
|
20231226,164000,538719280,10570,10570,10570,10570,0
|
|
20231226,163900,538719280,10570,10570,10570,10570,0
|
|
20231226,163800,538719280,10570,10570,10570,10570,0
|
|
20231226,163700,538719280,10570,10570,10570,10570,2203
|
|
20231226,163600,538719280,10570,10570,10570,10570,0
|
|
20231226,163500,538719280,10570,10570,10570,10570,0
|
|
20231226,163400,538719280,10570,10570,10570,10570,0
|
|
20231226,163300,538719280,10570,10570,10570,10570,0
|
|
20231226,163200,538719280,10570,10570,10570,10570,0
|
|
20231226,163100,538719280,10570,10570,10570,10570,0
|
|
20231226,163000,538719280,10570,10570,10570,10570,0
|
|
20231226,162900,538719280,10570,10570,10570,10570,0
|
|
20231226,162800,538719280,10570,10570,10570,10570,0
|
|
20231226,162700,538719280,10570,10570,10570,10570,0
|
|
20231226,162600,538719280,10570,10570,10570,10570,0
|
|
20231226,162500,538719280,10570,10570,10570,10570,0
|
|
20231226,162400,538719280,10570,10570,10570,10570,0
|
|
20231226,162300,538719280,10570,10570,10570,10570,0
|
|
20231226,162200,538719280,10570,10570,10570,10570,0
|
|
20231226,162100,538719280,10570,10570,10570,10570,0
|
|
20231226,162000,538719280,10570,10570,10570,10570,0
|
|
20231226,161900,538719280,10570,10570,10570,10570,0
|
|
20231226,161800,538719280,10570,10570,10570,10570,0
|
|
20231226,161700,538719280,10570,10570,10570,10570,0
|
|
20231226,161600,538719280,10570,10570,10570,10570,0
|
|
20231226,161500,538719280,10570,10570,10570,10570,0
|
|
20231226,161400,538719280,10570,10570,10570,10570,0
|
|
20231226,161300,538719280,10570,10570,10570,10570,0
|
|
20231226,161200,538719280,10570,10570,10570,10570,0
|
|
20231226,161100,538719280,10570,10570,10570,10570,0
|
|
20231226,161000,538719280,10570,10570,10570,10570,0
|
|
20231226,160900,538719280,10570,10570,10570,10570,0
|
|
20231226,160800,538719280,10570,10570,10570,10570,0
|
|
20231226,160700,538719280,10570,10570,10570,10570,2203
|
|
20231226,160600,538719280,10570,10570,10570,10570,0
|
|
20231226,160500,538719280,10570,10570,10570,10570,0
|
|
20231226,160400,538719280,10570,10570,10570,10570,0
|
|
20231226,160300,538719280,10570,10570,10570,10570,0
|
|
20231226,160200,538719280,10570,10570,10570,10570,0
|
|
20231226,160100,538719280,10570,10570,10570,10570,0
|
|
20231226,160000,538719280,10570,10570,10570,10570,0
|
|
20231226,155900,538719280,10570,10570,10570,10570,0
|
|
20231226,155800,538719280,10570,10570,10570,10570,0
|
|
20231226,155700,538719280,10570,10570,10570,10570,0
|
|
20231226,155600,538719280,10570,10570,10570,10570,0
|
|
20231226,155500,538719280,10570,10570,10570,10570,0
|
|
20231226,155400,538719280,10570,10570,10570,10570,0
|
|
20231226,155300,538719280,10570,10570,10570,10570,0
|
|
20231226,155200,538719280,10570,10570,10570,10570,0
|
|
20231226,155100,538719280,10570,10570,10570,10570,0
|
|
20231226,155000,538719280,10570,10570,10570,10570,0
|
|
20231226,154900,538719280,10570,10570,10570,10570,0
|
|
20231226,154800,538719280,10570,10570,10570,10570,0
|
|
20231226,154700,538719280,10570,10570,10570,10570,0
|
|
20231226,154600,538719280,10570,10570,10570,10570,0
|
|
20231226,154500,538719280,10570,10570,10570,10570,0
|
|
20231226,154400,538719280,10570,10570,10570,10570,0
|
|
20231226,154300,538719280,10570,10570,10570,10570,0
|
|
20231226,154200,538719280,10570,10570,10570,10570,0
|
|
20231226,154100,538719280,10570,10570,10570,10570,0
|
|
20231226,154000,538719280,10570,10570,10570,10570,0
|
|
20231226,153900,538719280,10570,10570,10570,10570,0
|
|
20231226,153800,538719280,10570,10570,10570,10570,0
|
|
20231226,153700,538719280,10570,10570,10570,10570,2203
|
|
20231226,153600,538719280,10570,10570,10570,10570,0
|
|
20231226,153500,538719280,10570,10570,10570,10570,0
|
|
20231226,153400,538719280,10570,10570,10570,10570,0
|
|
20231226,153300,538719280,10570,10570,10570,10570,0
|
|
20231226,153200,538719280,10570,10570,10570,10570,0
|
|
20231226,153100,538719280,10570,10570,10570,10570,0
|
|
20231226,153000,538719280,10570,10570,10570,10570,2203
|
|
20231226,152900,515433570,10570,10570,10570,10570,0
|
|
20231226,152800,515433570,10570,10570,10570,10570,0
|
|
20231226,152700,515433570,10570,10570,10570,10570,0
|
|
20231226,152600,515433570,10570,10570,10570,10570,0
|
|
20231226,152500,515433570,10570,10570,10570,10570,0
|
|
20231226,152400,515433570,10570,10570,10570,10570,0
|
|
20231226,152300,515433570,10570,10570,10570,10570,0
|
|
20231226,152200,515433570,10570,10570,10570,10570,0
|
|
20231226,152100,515433570,10570,10570,10570,10570,0
|
|
20231226,152000,515433570,10570,10570,10570,10570,0
|
|
20231226,151900,515433570,10570,10570,10570,10570,92
|
|
20231226,151800,514461130,10570,10620,10620,10570,1378
|
|
20231226,151700,499858870,10610,10590,10610,10580,400
|
|
20231226,151600,495618160,10580,10560,10580,10560,52
|
|
20231226,151500,495068510,10560,10570,10570,10560,18
|
|
20231226,151400,494878260,10570,10550,10570,10550,2
|
|
20231226,151300,494857140,10540,10540,10540,10540,10
|
|
20231226,151200,494751740,10590,10540,10590,10540,128
|
|
20231226,151100,493402570,10540,10540,10610,10540,590
|
|
20231226,151000,487152150,10540,10540,10550,10540,147
|
|
20231226,150900,485602520,10550,10640,10640,10550,287
|
|
20231226,150800,482563860,10650,10600,10670,10530,1425
|
|
20231226,150700,467405640,10610,10560,10660,10520,4178
|
|
20231226,150600,423000180,10510,10510,10580,10510,2085
|
|
20231226,150500,401017650,10510,10510,10510,10500,168
|
|
20231226,150400,399252150,10510,10510,10510,10500,349
|
|
20231226,150300,395584860,10510,10510,10510,10510,71
|
|
20231226,150200,394838650,10520,10520,10520,10520,0
|
|
20231226,150100,394838650,10520,10510,10520,10480,116
|
|
20231226,150000,393620350,10510,10500,10510,10500,69
|
|
20231226,145900,392895180,10510,10510,10510,10510,4
|
|
20231226,145800,392853140,10510,10480,10510,10470,9
|
|
20231226,145700,392758710,10520,10520,10520,10520,0
|
|
20231226,145600,392758710,10520,10520,10520,10520,0
|
|
20231226,145500,392758710,10520,10520,10520,10520,1
|
|
20231226,145400,392748190,10480,10480,10480,10480,2
|
|
20231226,145300,392727230,10520,10480,10520,10480,24
|
|
20231226,145200,392475510,10530,10530,10530,10530,0
|
|
20231226,145100,392475510,10530,10470,10530,10470,88
|
|
20231226,145000,391553660,10520,10480,10530,10470,141
|
|
20231226,144900,390071680,10470,10490,10490,10470,176
|
|
20231226,144800,388228050,10470,10470,10470,10470,0
|
|
20231226,144700,388228050,10470,10500,10500,10470,10
|
|
20231226,144600,388123320,10500,10490,10510,10470,143
|
|
20231226,144500,386622040,10470,10470,10470,10470,1
|
|
20231226,144400,386611570,10470,10470,10470,10460,124
|
|
20231226,144300,385314310,10460,10460,10460,10460,26
|
|
20231226,144200,385042350,10460,10470,10470,10460,100
|
|
20231226,144100,383995960,10470,10500,10500,10470,151
|
|
20231226,144000,382410520,10500,10510,10510,10500,126
|
|
20231226,143900,381087270,10510,10530,10530,10500,153
|
|
20231226,143800,379478350,10530,10510,10540,10510,1079
|
|
20231226,143700,368125200,10510,10470,10510,10470,834
|
|
20231226,143600,359375140,10450,10460,10460,10450,45
|
|
20231226,143500,358904870,10460,10460,10460,10460,6
|
|
20231226,143400,358842110,10460,10460,10460,10460,43
|
|
20231226,143300,358392330,10460,10460,10460,10460,130
|
|
20231226,143200,357032530,10460,10480,10480,10460,9
|
|
20231226,143100,356938350,10460,10490,10490,10460,101
|
|
20231226,143000,355881840,10460,10470,10470,10460,122
|
|
20231226,142900,354605460,10470,10470,10470,10470,86
|
|
20231226,142800,353705040,10470,10470,10470,10470,72
|
|
20231226,142700,352951200,10470,10470,10470,10470,100
|
|
20231226,142600,351904200,10470,10470,10470,10470,66
|
|
20231226,142500,351213180,10470,10470,10470,10470,21
|
|
20231226,142400,350993310,10520,10520,10520,10520,0
|
|
20231226,142300,350993310,10520,10520,10520,10520,0
|
|
20231226,142200,350993310,10520,10520,10520,10520,0
|
|
20231226,142100,350993310,10520,10520,10520,10460,99
|
|
20231226,142000,349951950,10520,10420,10520,10420,1240
|
|
20231226,141900,336928680,10420,10420,10420,10420,0
|
|
20231226,141800,336928680,10420,10410,10420,10410,40
|
|
20231226,141700,336512080,10400,10400,10400,10400,395
|
|
20231226,141600,332404080,10400,10410,10410,10400,149
|
|
20231226,141500,330854400,10410,10420,10420,10410,120
|
|
20231226,141400,329604530,10470,10470,10470,10470,1
|
|
20231226,141300,329594060,10480,10480,10480,10480,0
|
|
20231226,141200,329594060,10480,10480,10480,10480,0
|
|
20231226,141100,329594060,10480,10400,10480,10400,264
|
|
20231226,141000,326846910,10400,10400,10400,10400,220
|
|
20231226,140900,324558910,10370,10430,10430,10370,142
|
|
20231226,140800,323080370,10430,10480,10480,10430,31
|
|
20231226,140700,322756980,10480,10480,10480,10480,1
|
|
20231226,140600,322746500,10490,10500,10500,10490,657
|
|
20231226,140500,315854080,10500,10440,10550,10430,1119
|
|
20231226,140400,304059660,10550,10400,10580,10400,3701
|
|
20231226,140300,265268270,10400,10410,10410,10320,105
|
|
20231226,140200,264177480,10270,10390,10440,10270,799
|
|
20231226,140100,255895250,10390,10350,10390,10350,1005
|
|
20231226,140000,245464270,10350,10340,10350,10340,6
|
|
20231226,135900,245402180,10340,10340,10340,10340,0
|
|
20231226,135800,245402180,10340,10330,10350,10330,106
|
|
20231226,135700,244305370,10340,10340,10340,10340,0
|
|
20231226,135600,244305370,10340,10340,10340,10340,0
|
|
20231226,135500,244305370,10340,10320,10340,10320,100
|
|
20231226,135400,243271420,10330,10330,10330,10330,50
|
|
20231226,135300,242754920,10300,10300,10300,10300,10
|
|
20231226,135200,242651920,10300,10300,10300,10300,0
|
|
20231226,135100,242651920,10300,10300,10300,10300,0
|
|
20231226,135000,242651920,10300,10330,10350,10300,81
|
|
20231226,134900,241814220,10350,10350,10350,10350,0
|
|
20231226,134800,241814220,10350,10350,10350,10350,0
|
|
20231226,134700,241814220,10350,10350,10350,10340,501
|
|
20231226,134600,236628920,10350,10350,10350,10350,552
|
|
20231226,134500,230915720,10340,10340,10340,10340,15
|
|
20231226,134400,230760620,10350,10350,10350,10350,0
|
|
20231226,134300,230760620,10350,10350,10350,10350,0
|
|
20231226,134200,230760620,10350,10350,10350,10350,0
|
|
20231226,134100,230760620,10350,10350,10350,10350,10
|
|
20231226,134000,230657120,10360,10360,10360,10360,0
|
|
20231226,133900,230657120,10360,10360,10360,10360,98
|
|
20231226,133800,229641840,10360,10340,10360,10340,391
|
|
20231226,133700,225596110,10340,10340,10350,10340,99
|
|
20231226,133600,224571860,10350,10350,10350,10350,1000
|
|
20231226,133500,214221860,10350,10330,10350,10330,2000
|
|
20231226,133400,193539880,10340,10340,10340,10340,1
|
|
20231226,133300,193529540,10340,10300,10340,10300,850
|
|
20231226,133200,184748000,10300,10280,10300,10280,350
|
|
20231226,133100,181145490,10280,10280,10280,10280,30
|
|
20231226,133000,180837090,10280,10280,10280,10280,0
|
|
20231226,132900,180837090,10280,10280,10280,10280,510
|
|
20231226,132800,175594290,10280,10280,10280,10280,80
|
|
20231226,132700,174771890,10280,10280,10280,10280,0
|
|
20231226,132600,174771890,10280,10280,10280,10280,0
|
|
20231226,132500,174771890,10280,10280,10280,10280,130
|
|
20231226,132400,173435490,10280,10280,10280,10280,55
|
|
20231226,132300,172870090,10280,10280,10280,10280,5
|
|
20231226,132200,172818690,10280,10290,10290,10280,9
|
|
20231226,132100,172726130,10290,10290,10290,10290,0
|
|
20231226,132000,172726130,10290,10290,10290,10290,0
|
|
20231226,131900,172726130,10290,10290,10290,10290,301
|
|
20231226,131800,169628840,10290,10280,10290,10280,200
|
|
20231226,131700,167571280,10250,10250,10250,10250,0
|
|
20231226,131600,167571280,10250,10250,10250,10250,8
|
|
20231226,131500,167489280,10290,10290,10290,10290,100
|
|
20231226,131400,166460280,10290,10290,10290,10290,200
|
|
20231226,131300,164402280,10290,10290,10290,10290,93
|
|
20231226,131200,163445310,10290,10290,10290,10290,210
|
|
20231226,131100,161284410,10290,10290,10290,10290,500
|
|
20231226,131000,156139410,10290,10290,10290,10290,7
|
|
20231226,130900,156067380,10290,10270,10290,10270,504
|
|
20231226,130800,150883520,10270,10270,10270,10270,108
|
|
20231226,130700,149774360,10270,10270,10270,10270,322
|
|
20231226,130600,146467420,10270,10270,10270,10270,6
|
|
20231226,130500,146405800,10270,10270,10270,10270,102
|
|
20231226,130400,145358260,10270,10260,10270,10260,250
|
|
20231226,130300,142791140,10260,10240,10260,10240,600
|
|
20231226,130200,136639370,10240,10240,10240,10240,102
|
|
20231226,130100,135594890,10240,10180,10240,10180,300
|
|
20231226,130000,132534890,10170,10250,10250,10170,140
|
|
20231226,125900,131107090,10250,10250,10250,10250,250
|
|
20231226,125800,128544590,10260,10260,10260,10260,0
|
|
20231226,125700,128544590,10260,10260,10260,10260,2
|
|
20231226,125600,128524070,10250,10220,10260,10220,1697
|
|
20231226,125500,111146930,10220,10220,10220,10220,0
|
|
20231226,125400,111146930,10220,10220,10220,10220,150
|
|
20231226,125300,109613930,10210,10210,10210,10210,82
|
|
20231226,125200,108776710,10210,10210,10210,10210,210
|
|
20231226,125100,106632610,10210,10200,10210,10200,514
|
|
20231226,125000,101387700,10210,10210,10220,10210,534
|
|
20231226,124900,95934060,10210,10210,10210,10210,600
|
|
20231226,124800,89808060,10210,10210,10210,10210,600
|
|
20231226,124700,83682060,10210,10210,10220,10210,374
|
|
20231226,124600,79863510,10210,10190,10210,10190,49
|
|
20231226,124500,79364180,10200,10200,10200,10200,0
|
|
20231226,124400,79364180,10200,10200,10200,10200,100
|
|
20231226,124300,78344180,10200,10200,10200,10200,0
|
|
20231226,124200,78344180,10200,10150,10200,10090,750
|
|
20231226,124100,70709140,10150,10120,10150,10120,800
|
|
20231226,124000,62604160,10090,10090,10090,10090,0
|
|
20231226,123900,62604160,10090,10090,10090,10090,0
|
|
20231226,123800,62604160,10090,10090,10090,10090,5
|
|
20231226,123700,62553710,10120,10120,10120,10120,0
|
|
20231226,123600,62553710,10120,10120,10120,10120,0
|
|
20231226,123500,62553710,10120,10120,10120,10120,0
|
|
20231226,123400,62553710,10120,10120,10120,10120,0
|
|
20231226,123300,62553710,10120,10120,10120,10120,0
|
|
20231226,123200,62553710,10120,10120,10120,10120,0
|
|
20231226,123100,62553710,10120,10120,10120,10120,0
|
|
20231226,123000,62553710,10120,10110,10120,10110,4
|
|
20231226,122900,62513260,10110,10110,10110,10110,1
|
|
20231226,122800,62503150,10090,10090,10090,10090,0
|
|
20231226,122700,62503150,10090,10090,10090,10090,0
|
|
20231226,122600,62503150,10090,10090,10090,10090,0
|
|
20231226,122500,62503150,10090,10090,10090,10090,0
|
|
20231226,122400,62503150,10090,10090,10090,10090,0
|
|
20231226,122300,62503150,10090,10090,10090,10090,0
|
|
20231226,122200,62503150,10090,10090,10090,10090,28
|
|
20231226,122100,62220630,10090,10090,10090,10090,0
|
|
20231226,122000,62220630,10090,10090,10090,10090,0
|
|
20231226,121900,62220630,10090,10090,10090,10090,0
|
|
20231226,121800,62220630,10090,10090,10090,10090,0
|
|
20231226,121700,62220630,10090,10090,10090,10090,0
|
|
20231226,121600,62220630,10090,10090,10090,10090,0
|
|
20231226,121500,62220630,10090,10090,10090,10090,0
|
|
20231226,121400,62220630,10090,10090,10090,10090,63
|
|
20231226,121300,61584960,10090,10090,10090,10090,0
|
|
20231226,121200,61584960,10090,10090,10090,10090,0
|
|
20231226,121100,61584960,10090,10090,10090,10090,0
|
|
20231226,121000,61584960,10090,10090,10090,10090,0
|
|
20231226,120900,61584960,10090,10090,10090,10090,0
|
|
20231226,120800,61584960,10090,10090,10090,10090,0
|
|
20231226,120700,61584960,10090,10090,10090,10090,0
|
|
20231226,120600,61584960,10090,10090,10090,10090,0
|
|
20231226,120500,61584960,10090,10090,10090,10090,0
|
|
20231226,120400,61584960,10090,10090,10090,10090,0
|
|
20231226,120300,61584960,10090,10090,10090,10090,0
|
|
20231226,120200,61584960,10090,10090,10090,10090,0
|
|
20231226,120100,61584960,10090,10090,10090,10090,0
|
|
20231226,120000,61584960,10090,10090,10090,10090,0
|
|
20231226,115900,61584960,10090,10090,10090,10090,0
|
|
20231226,115800,61584960,10090,10090,10090,10090,0
|
|
20231226,115700,61584960,10090,10090,10090,10090,0
|
|
20231226,115600,61584960,10090,10090,10090,10090,0
|
|
20231226,115500,61584960,10090,10090,10090,10090,0
|
|
20231226,115400,61584960,10090,10090,10090,10090,0
|
|
20231226,115300,61584960,10090,10090,10090,10090,0
|
|
20231226,115200,61584960,10090,10090,10090,10090,0
|
|
20231226,115100,61584960,10090,10090,10090,10090,0
|
|
20231226,115000,61584960,10090,10090,10090,10090,0
|
|
20231226,114900,61584960,10090,10090,10090,10090,20
|
|
20231226,114800,61383160,10090,10090,10090,10090,0
|
|
20231226,114700,61383160,10090,10090,10090,10090,0
|
|
20231226,114600,61383160,10090,10090,10090,10090,0
|
|
20231226,114500,61383160,10090,10090,10090,10090,0
|
|
20231226,114400,61383160,10090,10090,10090,10090,0
|
|
20231226,114300,61383160,10090,10090,10090,10090,0
|
|
20231226,114200,61383160,10090,10090,10090,10090,0
|
|
20231226,114100,61383160,10090,10090,10090,10090,0
|
|
20231226,114000,61383160,10090,10090,10090,10090,0
|
|
20231226,113900,61383160,10090,10090,10090,10090,0
|
|
20231226,113800,61383160,10090,10090,10090,10090,0
|
|
20231226,113700,61383160,10090,10090,10090,10090,0
|
|
20231226,113600,61383160,10090,10090,10090,10090,0
|
|
20231226,113500,61383160,10090,10090,10090,10090,0
|
|
20231226,113400,61383160,10090,10090,10090,10090,0
|
|
20231226,113300,61383160,10090,10090,10090,10090,0
|
|
20231226,113200,61383160,10090,10090,10090,10090,0
|
|
20231226,113100,61383160,10090,10090,10090,10090,8
|
|
20231226,113000,61302440,10100,10120,10120,10100,55
|
|
20231226,112900,60745940,10120,10120,10120,10120,0
|
|
20231226,112800,60745940,10120,10120,10120,10120,0
|
|
20231226,112700,60745940,10120,10120,10120,10120,5
|
|
20231226,112600,60695340,10120,10120,10120,10120,0
|
|
20231226,112500,60695340,10120,10120,10120,10120,0
|
|
20231226,112400,60695340,10120,10120,10120,10120,0
|
|
20231226,112300,60695340,10120,10120,10120,10120,0
|
|
20231226,112200,60695340,10120,10120,10120,10120,0
|
|
20231226,112100,60695340,10120,10120,10120,10120,0
|
|
20231226,112000,60695340,10120,10120,10120,10120,0
|
|
20231226,111900,60695340,10120,10120,10120,10120,0
|
|
20231226,111800,60695340,10120,10120,10120,10120,0
|
|
20231226,111700,60695340,10120,10120,10120,10120,0
|
|
20231226,111600,60695340,10120,10120,10120,10120,0
|
|
20231226,111500,60695340,10120,10120,10120,10120,0
|
|
20231226,111400,60695340,10120,10120,10120,10120,0
|
|
20231226,111300,60695340,10120,10120,10120,10120,0
|
|
20231226,111200,60695340,10120,10120,10120,10120,0
|
|
20231226,111100,60695340,10120,10120,10120,10120,5
|
|
20231226,111000,60644740,10130,10130,10130,10130,0
|
|
20231226,110900,60644740,10130,10130,10130,10130,0
|
|
20231226,110800,60644740,10130,10130,10130,10130,0
|
|
20231226,110700,60644740,10130,10130,10130,10130,0
|
|
20231226,110600,60644740,10130,10130,10130,10130,0
|
|
20231226,110500,60644740,10130,10130,10130,10130,0
|
|
20231226,110400,60644740,10130,10130,10130,10130,0
|
|
20231226,110300,60644740,10130,10130,10130,10130,0
|
|
20231226,110200,60644740,10130,10130,10130,10130,0
|
|
20231226,110100,60644740,10130,10130,10130,10130,0
|
|
20231226,110000,60644740,10130,10130,10130,10130,0
|
|
20231226,105900,60644740,10130,10130,10130,10130,0
|
|
20231226,105800,60644740,10130,10130,10130,10130,0
|
|
20231226,105700,60644740,10130,10130,10130,10130,0
|
|
20231226,105600,60644740,10130,10130,10130,10130,0
|
|
20231226,105500,60644740,10130,10130,10130,10130,1
|
|
20231226,105400,60634610,10120,10080,10120,10080,1146
|
|
20231226,105300,49042080,10080,10080,10080,10080,0
|
|
20231226,105200,49042080,10080,10080,10080,10080,38
|
|
20231226,105100,48659040,10080,10080,10080,10080,0
|
|
20231226,105000,48659040,10080,10080,10080,10080,99
|
|
20231226,104900,47661120,10080,10080,10080,10080,0
|
|
20231226,104800,47661120,10080,10080,10080,10080,0
|
|
20231226,104700,47661120,10080,10080,10080,10080,0
|
|
20231226,104600,47661120,10080,10080,10080,10080,0
|
|
20231226,104500,47661120,10080,10080,10080,10080,0
|
|
20231226,104400,47661120,10080,10080,10080,10080,0
|
|
20231226,104300,47661120,10080,10080,10080,10080,0
|
|
20231226,104200,47661120,10080,10080,10080,10080,0
|
|
20231226,104100,47661120,10080,10080,10080,10080,0
|
|
20231226,104000,47661120,10080,10080,10080,10080,3
|
|
20231226,103900,47630880,10080,10080,10080,10080,0
|
|
20231226,103800,47630880,10080,10080,10080,10080,0
|
|
20231226,103700,47630880,10080,10080,10080,10080,0
|
|
20231226,103600,47630880,10080,10080,10080,10080,0
|
|
20231226,103500,47630880,10080,10080,10080,10080,0
|
|
20231226,103400,47630880,10080,10080,10080,10080,0
|
|
20231226,103300,47630880,10080,10080,10080,10080,0
|
|
20231226,103200,47630880,10080,10080,10080,10080,0
|
|
20231226,103100,47630880,10080,10080,10080,10080,0
|
|
20231226,103000,47630880,10080,10080,10080,10080,1
|
|
20231226,102900,47620800,10090,10090,10090,10090,0
|
|
20231226,102800,47620800,10090,10090,10090,10090,1
|
|
20231226,102700,47610710,10090,10090,10090,10090,0
|
|
20231226,102600,47610710,10090,10090,10090,10090,0
|
|
20231226,102500,47610710,10090,10090,10090,10090,0
|
|
20231226,102400,47610710,10090,10090,10090,10090,0
|
|
20231226,102300,47610710,10090,10090,10090,10090,1
|
|
20231226,102200,47600620,10090,10090,10090,10090,0
|
|
20231226,102100,47600620,10090,10090,10090,10090,0
|
|
20231226,102000,47600620,10090,10110,10110,10090,27
|
|
20231226,101900,47327950,10120,10120,10120,10120,43
|
|
20231226,101800,46892790,10110,10110,10110,10110,150
|
|
20231226,101700,45376290,10110,10110,10110,10110,0
|
|
20231226,101600,45376290,10110,10110,10110,10110,0
|
|
20231226,101500,45376290,10110,10110,10110,10110,0
|
|
20231226,101400,45376290,10110,10110,10110,10110,0
|
|
20231226,101300,45376290,10110,10110,10110,10110,0
|
|
20231226,101200,45376290,10110,10110,10110,10110,0
|
|
20231226,101100,45376290,10110,10110,10110,10110,0
|
|
20231226,101000,45376290,10110,10110,10110,10110,0
|
|
20231226,100900,45376290,10110,10110,10110,10110,0
|
|
20231226,100800,45376290,10110,10110,10110,10110,24
|
|
20231226,100700,45133650,10120,10120,10120,10120,0
|
|
20231226,100600,45133650,10120,10120,10120,10120,0
|
|
20231226,100500,45133650,10120,10120,10120,10110,3
|
|
20231226,100400,45103300,10110,10120,10120,10110,2
|
|
20231226,100300,45083070,10100,10120,10120,10100,2
|
|
20231226,100200,45062850,10090,10090,10090,10090,0
|
|
20231226,100100,45062850,10090,10090,10090,10090,11
|
|
20231226,100000,44951860,10120,10120,10120,10120,0
|
|
20231226,095900,44951860,10120,10120,10120,10120,0
|
|
20231226,095800,44951860,10120,10120,10120,10120,0
|
|
20231226,095700,44951860,10120,10120,10120,10120,1
|
|
20231226,095600,44941740,10100,10100,10100,10100,5
|
|
20231226,095500,44891240,10100,10100,10100,10100,0
|
|
20231226,095400,44891240,10100,10100,10100,10100,3
|
|
20231226,095300,44860940,10100,10100,10100,10100,1
|
|
20231226,095200,44850840,10120,10120,10120,10120,0
|
|
20231226,095100,44850840,10120,10120,10120,10120,0
|
|
20231226,095000,44850840,10120,10120,10120,10120,0
|
|
20231226,094900,44850840,10120,10120,10120,10120,0
|
|
20231226,094800,44850840,10120,10120,10120,10120,0
|
|
20231226,094700,44850840,10120,10120,10120,10120,0
|
|
20231226,094600,44850840,10120,10120,10120,10120,0
|
|
20231226,094500,44850840,10120,10120,10120,10120,0
|
|
20231226,094400,44850840,10120,10120,10120,10120,1
|
|
20231226,094300,44840720,10120,10120,10120,10120,2
|
|
20231226,094200,44820480,10120,10120,10120,10120,0
|
|
20231226,094100,44820480,10120,10120,10120,10120,4
|
|
20231226,094000,44780000,10120,10120,10120,10120,2
|
|
20231226,093900,44759760,10050,10050,10050,10050,0
|
|
20231226,093800,44759760,10050,10050,10050,10050,0
|
|
20231226,093700,44759760,10050,10050,10050,10050,0
|
|
20231226,093600,44759760,10050,10050,10050,10050,0
|
|
20231226,093500,44759760,10050,10050,10050,10050,0
|
|
20231226,093400,44759760,10050,10050,10050,10050,0
|
|
20231226,093300,44759760,10050,10050,10050,10050,0
|
|
20231226,093200,44759760,10050,10050,10050,10050,0
|
|
20231226,093100,44759760,10050,10050,10050,10050,0
|
|
20231226,093000,44759760,10050,10050,10050,10050,0
|
|
20231226,092900,44759760,10050,10120,10120,10050,8
|
|
20231226,092800,44679010,10130,10090,10130,10090,17
|
|
20231226,092700,44507440,10090,10090,10090,10090,100
|
|
20231226,092600,43498440,10050,10050,10050,10050,0
|
|
20231226,092500,43498440,10050,10050,10050,10050,0
|
|
20231226,092400,43498440,10050,10050,10050,10050,100
|
|
20231226,092300,42493440,10050,10050,10050,10050,219
|
|
20231226,092200,40292490,10060,10090,10090,10060,194
|
|
20231226,092100,38336620,10090,10100,10100,10090,1732
|
|
20231226,092000,20845370,10130,10130,10130,10130,0
|
|
20231226,091900,20845370,10130,10130,10130,10130,0
|
|
20231226,091800,20845370,10130,10110,10130,10110,4
|
|
20231226,091700,20804900,10110,10110,10110,10110,0
|
|
20231226,091600,20804900,10110,10100,10110,10100,210
|
|
20231226,091500,18683800,10110,10110,10110,10110,21
|
|
20231226,091400,18471490,10140,10130,10140,10130,6
|
|
20231226,091300,18410700,10100,10100,10100,10100,1
|
|
20231226,091200,18400600,10100,10100,10100,10100,0
|
|
20231226,091100,18400600,10100,10110,10110,10100,146
|
|
20231226,091000,16924650,10110,10110,10110,10110,190
|
|
20231226,090900,15003750,10110,10110,10110,10110,0
|
|
20231226,090800,15003750,10110,10110,10110,10110,2
|
|
20231226,090700,14983530,10200,10200,10200,10200,0
|
|
20231226,090600,14983530,10200,10200,10200,10200,0
|
|
20231226,090500,14983530,10200,10100,10200,10100,161
|
|
20231226,090400,13353870,10100,10140,10140,10100,852
|
|
20231226,090300,4739010,10150,10150,10150,10150,10
|
|
20231226,090200,4637510,10250,10250,10250,10250,0
|
|
20231226,090100,4637510,10250,10250,10250,10250,1
|
|
20231226,090000,4627260,10260,10260,10260,10260,451
|