577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,183400,8096276950,2310,2310,2310,2310,34929
|
|
20231226,183300,8096276950,2310,2310,2310,2310,0
|
|
20231226,183200,8096276950,2310,2310,2310,2310,0
|
|
20231226,183100,8096276950,2310,2310,2310,2310,0
|
|
20231226,183000,8096276950,2310,2310,2310,2310,0
|
|
20231226,182900,8096276950,2310,2310,2310,2310,0
|
|
20231226,182800,8096276950,2310,2310,2310,2310,0
|
|
20231226,182700,8096276950,2310,2310,2310,2310,0
|
|
20231226,182600,8096276950,2310,2310,2310,2310,0
|
|
20231226,182500,8096276950,2310,2310,2310,2310,0
|
|
20231226,182400,8096276950,2310,2310,2310,2310,0
|
|
20231226,182300,8096276950,2310,2310,2310,2310,0
|
|
20231226,182200,8096276950,2310,2310,2310,2310,0
|
|
20231226,182100,8096276950,2310,2310,2310,2310,0
|
|
20231226,182000,8096276950,2310,2310,2310,2310,0
|
|
20231226,181900,8096276950,2310,2310,2310,2310,0
|
|
20231226,181800,8096276950,2310,2310,2310,2310,0
|
|
20231226,181700,8096276950,2310,2310,2310,2310,0
|
|
20231226,181600,8096276950,2310,2310,2310,2310,0
|
|
20231226,181500,8096276950,2310,2310,2310,2310,0
|
|
20231226,181400,8096276950,2310,2310,2310,2310,0
|
|
20231226,181300,8096276950,2310,2310,2310,2310,0
|
|
20231226,181200,8096276950,2310,2310,2310,2310,0
|
|
20231226,181100,8096276950,2310,2310,2310,2310,0
|
|
20231226,181000,8096276950,2310,2310,2310,2310,0
|
|
20231226,180900,8096276950,2310,2310,2310,2310,0
|
|
20231226,180800,8096276950,2310,2310,2310,2310,0
|
|
20231226,180700,8096276950,2310,2310,2310,2310,0
|
|
20231226,180600,8096276950,2310,2310,2310,2310,0
|
|
20231226,180500,8096276950,2310,2310,2310,2310,0
|
|
20231226,180400,8096276950,2310,2310,2310,2310,34929
|
|
20231226,180300,8096276950,2310,2310,2310,2310,0
|
|
20231226,180200,8096276950,2310,2310,2310,2310,0
|
|
20231226,180100,8096276950,2310,2310,2310,2310,0
|
|
20231226,180000,8096276950,2310,2310,2310,2310,0
|
|
20231226,175900,8096276950,2310,2310,2310,2310,0
|
|
20231226,175800,8096276950,2310,2310,2310,2310,0
|
|
20231226,175700,8096276950,2310,2310,2310,2310,0
|
|
20231226,175600,8096276950,2310,2310,2310,2310,0
|
|
20231226,175500,8096276950,2310,2310,2310,2310,0
|
|
20231226,175400,8096276950,2310,2310,2310,2310,0
|
|
20231226,175300,8096276950,2310,2310,2310,2310,0
|
|
20231226,175200,8096276950,2310,2310,2310,2310,0
|
|
20231226,175100,8096276950,2310,2310,2310,2310,0
|
|
20231226,175000,8096276950,2310,2310,2310,2310,0
|
|
20231226,174900,8096276950,2310,2310,2310,2310,0
|
|
20231226,174800,8096276950,2310,2310,2310,2310,0
|
|
20231226,174700,8096276950,2310,2310,2310,2310,0
|
|
20231226,174600,8096276950,2310,2310,2310,2310,0
|
|
20231226,174500,8096276950,2310,2310,2310,2310,0
|
|
20231226,174400,8096276950,2310,2310,2310,2310,0
|
|
20231226,174300,8096276950,2310,2310,2310,2310,0
|
|
20231226,174200,8096276950,2310,2310,2310,2310,0
|
|
20231226,174100,8096276950,2310,2310,2310,2310,0
|
|
20231226,174000,8096276950,2310,2310,2310,2310,0
|
|
20231226,173900,8096276950,2310,2310,2310,2310,0
|
|
20231226,173800,8096276950,2310,2310,2310,2310,0
|
|
20231226,173700,8096276950,2310,2310,2310,2310,0
|
|
20231226,173600,8096276950,2310,2310,2310,2310,0
|
|
20231226,173500,8096276950,2310,2310,2310,2310,0
|
|
20231226,173400,8096276950,2310,2310,2310,2310,34929
|
|
20231226,173300,8096276950,2310,2310,2310,2310,0
|
|
20231226,173200,8096276950,2310,2310,2310,2310,0
|
|
20231226,173100,8096276950,2310,2310,2310,2310,0
|
|
20231226,173000,8096276950,2310,2310,2310,2310,0
|
|
20231226,172900,8096276950,2310,2310,2310,2310,0
|
|
20231226,172800,8096276950,2310,2310,2310,2310,0
|
|
20231226,172700,8096276950,2310,2310,2310,2310,0
|
|
20231226,172600,8096276950,2310,2310,2310,2310,0
|
|
20231226,172500,8096276950,2310,2310,2310,2310,0
|
|
20231226,172400,8096276950,2310,2310,2310,2310,0
|
|
20231226,172300,8096276950,2310,2310,2310,2310,0
|
|
20231226,172200,8096276950,2310,2310,2310,2310,0
|
|
20231226,172100,8096276950,2310,2310,2310,2310,0
|
|
20231226,172000,8096276950,2310,2310,2310,2310,0
|
|
20231226,171900,8096276950,2310,2310,2310,2310,0
|
|
20231226,171800,8096276950,2310,2310,2310,2310,0
|
|
20231226,171700,8096276950,2310,2310,2310,2310,0
|
|
20231226,171600,8096276950,2310,2310,2310,2310,0
|
|
20231226,171500,8096276950,2310,2310,2310,2310,0
|
|
20231226,171400,8096276950,2310,2310,2310,2310,0
|
|
20231226,171300,8096276950,2310,2310,2310,2310,0
|
|
20231226,171200,8096276950,2310,2310,2310,2310,0
|
|
20231226,171100,8096276950,2310,2310,2310,2310,0
|
|
20231226,171000,8096276950,2310,2310,2310,2310,0
|
|
20231226,170900,8096276950,2310,2310,2310,2310,0
|
|
20231226,170800,8096276950,2310,2310,2310,2310,0
|
|
20231226,170700,8096276950,2310,2310,2310,2310,0
|
|
20231226,170600,8096276950,2310,2310,2310,2310,0
|
|
20231226,170500,8096276950,2310,2310,2310,2310,0
|
|
20231226,170400,8096276950,2310,2310,2310,2310,34929
|
|
20231226,170300,8096276950,2310,2310,2310,2310,0
|
|
20231226,170200,8096276950,2310,2310,2310,2310,0
|
|
20231226,170100,8096276950,2310,2310,2310,2310,0
|
|
20231226,170000,8096276950,2310,2310,2310,2310,0
|
|
20231226,165900,8096276950,2310,2310,2310,2310,0
|
|
20231226,165800,8096276950,2310,2310,2310,2310,0
|
|
20231226,165700,8096276950,2310,2310,2310,2310,0
|
|
20231226,165600,8096276950,2310,2310,2310,2310,0
|
|
20231226,165500,8096276950,2310,2310,2310,2310,0
|
|
20231226,165400,8096276950,2310,2310,2310,2310,0
|
|
20231226,165300,8096276950,2310,2310,2310,2310,0
|
|
20231226,165200,8096276950,2310,2310,2310,2310,0
|
|
20231226,165100,8096276950,2310,2310,2310,2310,0
|
|
20231226,165000,8096276950,2310,2310,2310,2310,0
|
|
20231226,164900,8096276950,2310,2310,2310,2310,0
|
|
20231226,164800,8096276950,2310,2310,2310,2310,0
|
|
20231226,164700,8096276950,2310,2310,2310,2310,0
|
|
20231226,164600,8096276950,2310,2310,2310,2310,0
|
|
20231226,164500,8096276950,2310,2310,2310,2310,0
|
|
20231226,164400,8096276950,2310,2310,2310,2310,0
|
|
20231226,164300,8096276950,2310,2310,2310,2310,0
|
|
20231226,164200,8096276950,2310,2310,2310,2310,0
|
|
20231226,164100,8096276950,2310,2310,2310,2310,0
|
|
20231226,164000,8096276950,2310,2310,2310,2310,0
|
|
20231226,163900,8096276950,2310,2310,2310,2310,0
|
|
20231226,163800,8096276950,2310,2310,2310,2310,0
|
|
20231226,163700,8096276950,2310,2310,2310,2310,0
|
|
20231226,163600,8096276950,2310,2310,2310,2310,0
|
|
20231226,163500,8096276950,2310,2310,2310,2310,0
|
|
20231226,163400,8096276950,2310,2310,2310,2310,34929
|
|
20231226,163300,8096276950,2310,2310,2310,2310,0
|
|
20231226,163200,8096276950,2310,2310,2310,2310,0
|
|
20231226,163100,8096276950,2310,2310,2310,2310,0
|
|
20231226,163000,8096276950,2310,2310,2310,2310,0
|
|
20231226,162900,8096276950,2310,2310,2310,2310,0
|
|
20231226,162800,8096276950,2310,2310,2310,2310,0
|
|
20231226,162700,8096276950,2310,2310,2310,2310,0
|
|
20231226,162600,8096276950,2310,2310,2310,2310,0
|
|
20231226,162500,8096276950,2310,2310,2310,2310,0
|
|
20231226,162400,8096276950,2310,2310,2310,2310,0
|
|
20231226,162300,8096276950,2310,2310,2310,2310,0
|
|
20231226,162200,8096276950,2310,2310,2310,2310,0
|
|
20231226,162100,8096276950,2310,2310,2310,2310,0
|
|
20231226,162000,8096276950,2310,2310,2310,2310,0
|
|
20231226,161900,8096276950,2310,2310,2310,2310,0
|
|
20231226,161800,8096276950,2310,2310,2310,2310,0
|
|
20231226,161700,8096276950,2310,2310,2310,2310,0
|
|
20231226,161600,8096276950,2310,2310,2310,2310,0
|
|
20231226,161500,8096276950,2310,2310,2310,2310,0
|
|
20231226,161400,8096276950,2310,2310,2310,2310,0
|
|
20231226,161300,8096276950,2310,2310,2310,2310,0
|
|
20231226,161200,8096276950,2310,2310,2310,2310,0
|
|
20231226,161100,8096276950,2310,2310,2310,2310,0
|
|
20231226,161000,8096276950,2310,2310,2310,2310,0
|
|
20231226,160900,8096276950,2310,2310,2310,2310,0
|
|
20231226,160800,8096276950,2310,2310,2310,2310,0
|
|
20231226,160700,8096276950,2310,2310,2310,2310,0
|
|
20231226,160600,8096276950,2310,2310,2310,2310,0
|
|
20231226,160500,8096276950,2310,2310,2310,2310,0
|
|
20231226,160400,8096276950,2310,2310,2310,2310,34929
|
|
20231226,160300,8096276950,2310,2310,2310,2310,0
|
|
20231226,160200,8096276950,2310,2310,2310,2310,0
|
|
20231226,160100,8096276950,2310,2310,2310,2310,0
|
|
20231226,160000,8096276950,2310,2310,2310,2310,0
|
|
20231226,155900,8096276950,2310,2310,2310,2310,0
|
|
20231226,155800,8096276950,2310,2310,2310,2310,0
|
|
20231226,155700,8096276950,2310,2310,2310,2310,0
|
|
20231226,155600,8096276950,2310,2310,2310,2310,0
|
|
20231226,155500,8096276950,2310,2310,2310,2310,0
|
|
20231226,155400,8096276950,2310,2310,2310,2310,0
|
|
20231226,155300,8096276950,2310,2310,2310,2310,0
|
|
20231226,155200,8096276950,2310,2310,2310,2310,0
|
|
20231226,155100,8096276950,2310,2310,2310,2310,0
|
|
20231226,155000,8096276950,2310,2310,2310,2310,0
|
|
20231226,154900,8096276950,2310,2310,2310,2310,0
|
|
20231226,154800,8096276950,2310,2310,2310,2310,0
|
|
20231226,154700,8096276950,2310,2310,2310,2310,0
|
|
20231226,154600,8096276950,2310,2310,2310,2310,0
|
|
20231226,154500,8096276950,2310,2310,2310,2310,0
|
|
20231226,154400,8096276950,2310,2310,2310,2310,0
|
|
20231226,154300,8096276950,2310,2310,2310,2310,0
|
|
20231226,154200,8096276950,2310,2310,2310,2310,0
|
|
20231226,154100,8096276950,2310,2310,2310,2310,0
|
|
20231226,154000,8096276950,2310,2310,2310,2310,0
|
|
20231226,153900,8096276950,2310,2310,2310,2310,0
|
|
20231226,153800,8096276950,2310,2310,2310,2310,0
|
|
20231226,153700,8096276950,2310,2310,2310,2310,0
|
|
20231226,153600,8096276950,2310,2310,2310,2310,0
|
|
20231226,153500,8096276950,2310,2310,2310,2310,0
|
|
20231226,153400,8096276950,2310,2310,2310,2310,34929
|
|
20231226,153300,8096276950,2310,2310,2310,2310,0
|
|
20231226,153200,8096276950,2310,2310,2310,2310,0
|
|
20231226,153100,8096276950,2310,2310,2310,2310,0
|
|
20231226,153000,8096276950,2310,2310,2310,2310,34929
|
|
20231226,152900,8015590960,2315,2315,2315,2315,0
|
|
20231226,152800,8015590960,2315,2315,2315,2315,0
|
|
20231226,152700,8015590960,2315,2315,2315,2315,0
|
|
20231226,152600,8015590960,2315,2315,2315,2315,0
|
|
20231226,152500,8015590960,2315,2315,2315,2315,0
|
|
20231226,152400,8015590960,2315,2315,2315,2315,0
|
|
20231226,152300,8015590960,2315,2315,2315,2315,0
|
|
20231226,152200,8015590960,2315,2315,2315,2315,0
|
|
20231226,152100,8015590960,2315,2315,2315,2315,0
|
|
20231226,152000,8015590960,2315,2315,2315,2315,0
|
|
20231226,151900,8015590960,2315,2315,2315,2310,35474
|
|
20231226,151800,7933543655,2315,2320,2320,2315,4217
|
|
20231226,151700,7923775770,2320,2315,2320,2315,1800
|
|
20231226,151600,7919608450,2320,2315,2320,2310,8299
|
|
20231226,151500,7900397550,2315,2315,2320,2315,28371
|
|
20231226,151400,7834718040,2320,2320,2320,2315,7745
|
|
20231226,151300,7816757000,2320,2320,2320,2320,178
|
|
20231226,151200,7816344040,2320,2320,2325,2315,6509
|
|
20231226,151100,7801243155,2320,2320,2325,2320,15767
|
|
20231226,151000,7764662715,2320,2320,2320,2315,2832
|
|
20231226,150900,7758096255,2320,2325,2325,2320,23030
|
|
20231226,150800,7704666220,2320,2320,2320,2320,3116
|
|
20231226,150700,7697437100,2320,2325,2325,2320,1439
|
|
20231226,150600,7694096780,2325,2325,2325,2320,6255
|
|
20231226,150500,7679570195,2320,2320,2325,2320,1156
|
|
20231226,150400,7676887430,2325,2320,2325,2320,2989
|
|
20231226,150300,7669951445,2320,2325,2325,2315,2125
|
|
20231226,150200,7665027115,2330,2335,2335,2315,77736
|
|
20231226,150100,7484407070,2335,2330,2335,2330,2049
|
|
20231226,150000,7479629480,2335,2335,2335,2330,3648
|
|
20231226,145900,7471122870,2335,2335,2335,2330,3433
|
|
20231226,145800,7463116765,2335,2335,2335,2330,2811
|
|
20231226,145700,7456556080,2335,2330,2335,2325,26041
|
|
20231226,145600,7395864510,2330,2330,2330,2325,1118
|
|
20231226,145500,7393261070,2330,2325,2330,2325,833
|
|
20231226,145400,7391320230,2330,2330,2330,2325,3723
|
|
20231226,145300,7382657290,2330,2330,2330,2330,1392
|
|
20231226,145200,7379413930,2330,2330,2330,2325,4260
|
|
20231226,145100,7369499310,2325,2325,2330,2325,1495
|
|
20231226,145000,7366018980,2325,2330,2330,2325,1497
|
|
20231226,144900,7362531470,2330,2330,2330,2330,4780
|
|
20231226,144800,7351394070,2330,2330,2330,2325,4309
|
|
20231226,144700,7341372305,2330,2330,2330,2325,2326
|
|
20231226,144600,7335961105,2330,2330,2330,2325,6865
|
|
20231226,144500,7319965975,2325,2325,2330,2325,763
|
|
20231226,144400,7318191845,2330,2330,2330,2330,658
|
|
20231226,144300,7316658705,2330,2330,2330,2325,3484
|
|
20231226,144200,7308542235,2330,2330,2330,2325,4062
|
|
20231226,144100,7299091775,2330,2330,2330,2325,937
|
|
20231226,144000,7296908570,2330,2325,2330,2325,1155
|
|
20231226,143900,7294222750,2325,2325,2325,2325,11215
|
|
20231226,143800,7268147875,2325,2325,2325,2325,731
|
|
20231226,143700,7266448300,2320,2325,2325,2320,4404
|
|
20231226,143600,7256209510,2325,2325,2325,2325,2688
|
|
20231226,143500,7249959910,2325,2320,2325,2320,9683
|
|
20231226,143400,7227449935,2325,2320,2325,2320,2626
|
|
20231226,143300,7221355975,2325,2325,2325,2325,319
|
|
20231226,143200,7220614300,2325,2320,2325,2320,4025
|
|
20231226,143100,7211258565,2325,2325,2330,2325,15429
|
|
20231226,143000,7175354005,2325,2325,2325,2320,12711
|
|
20231226,142900,7145806430,2320,2320,2325,2320,6864
|
|
20231226,142800,7129881200,2320,2325,2325,2320,101
|
|
20231226,142700,7129646875,2320,2325,2325,2320,6763
|
|
20231226,142600,7113949825,2325,2325,2325,2325,671
|
|
20231226,142500,7112389750,2325,2325,2325,2325,121
|
|
20231226,142400,7112108425,2325,2325,2325,2320,1916
|
|
20231226,142300,7107660225,2320,2325,2325,2320,814
|
|
20231226,142200,7105768765,2320,2325,2325,2320,1885
|
|
20231226,142100,7101394310,2320,2320,2325,2320,6133
|
|
20231226,142000,7087165630,2325,2320,2325,2320,1559
|
|
20231226,141900,7083547815,2320,2325,2325,2320,958
|
|
20231226,141800,7081322765,2325,2325,2325,2320,1557
|
|
20231226,141700,7077705740,2325,2325,2325,2320,1077
|
|
20231226,141600,7075204315,2325,2320,2325,2320,2267
|
|
20231226,141500,7069935040,2320,2325,2325,2320,6028
|
|
20231226,141400,7055939210,2320,2325,2325,2320,1665
|
|
20231226,141300,7052076380,2325,2320,2325,2320,2224
|
|
20231226,141200,7046906880,2325,2320,2325,2320,6102
|
|
20231226,141100,7032749710,2320,2320,2320,2320,6810
|
|
20231226,141000,7016950510,2315,2320,2320,2315,371
|
|
20231226,140900,7016090370,2320,2320,2320,2320,250
|
|
20231226,140800,7015510370,2315,2320,2320,2315,1804
|
|
20231226,140700,7011333925,2320,2320,2320,2315,2288
|
|
20231226,140600,7006030835,2320,2320,2320,2315,7546
|
|
20231226,140500,6988526615,2320,2315,2320,2315,305
|
|
20231226,140400,6987820005,2320,2320,2320,2320,710
|
|
20231226,140300,6986172805,2320,2320,2325,2315,6830
|
|
20231226,140200,6970325740,2320,2315,2320,2315,3557
|
|
20231226,140100,6962088500,2315,2315,2320,2315,1128
|
|
20231226,140000,6959473915,2315,2320,2320,2315,4978
|
|
20231226,135900,6947944985,2320,2320,2320,2315,901
|
|
20231226,135800,6945855895,2320,2315,2320,2315,3963
|
|
20231226,135700,6936663735,2315,2320,2320,2315,976
|
|
20231226,135600,6934399445,2320,2320,2320,2320,1650
|
|
20231226,135500,6930571445,2320,2320,2320,2315,1130
|
|
20231226,135400,6927949920,2320,2320,2320,2315,831
|
|
20231226,135300,6926023170,2320,2320,2320,2315,1686
|
|
20231226,135200,6922111705,2320,2315,2320,2315,2126
|
|
20231226,135100,6917189690,2315,2315,2320,2315,3221
|
|
20231226,135000,6909732570,2315,2320,2320,2315,18048
|
|
20231226,134900,6867899920,2320,2320,2320,2320,546
|
|
20231226,134800,6866633200,2320,2320,2320,2315,22743
|
|
20231226,134700,6813905720,2320,2325,2325,2320,63
|
|
20231226,134600,6813759505,2325,2325,2325,2325,526
|
|
20231226,134500,6812536555,2325,2320,2325,2320,3199
|
|
20231226,134400,6805110340,2320,2320,2320,2320,2020
|
|
20231226,134300,6800423940,2320,2325,2325,2320,303
|
|
20231226,134200,6799719470,2325,2320,2325,2320,3395
|
|
20231226,134100,6791841345,2320,2320,2325,2320,1219
|
|
20231226,134000,6789012980,2320,2320,2325,2320,2517
|
|
20231226,133900,6783173520,2325,2320,2325,2320,2391
|
|
20231226,133800,6777621300,2320,2320,2325,2320,960
|
|
20231226,133700,6775391555,2320,2320,2320,2320,200
|
|
20231226,133600,6774927555,2325,2325,2325,2320,1025
|
|
20231226,133500,6772545280,2325,2325,2325,2325,3648
|
|
20231226,133400,6764063680,2325,2320,2325,2320,6722
|
|
20231226,133300,6748465635,2320,2320,2320,2320,500
|
|
20231226,133200,6747305635,2320,2320,2325,2320,9789
|
|
20231226,133100,6724595000,2325,2325,2325,2325,886
|
|
20231226,133000,6722535050,2325,2320,2325,2320,2306
|
|
20231226,132900,6717185100,2320,2320,2325,2320,6931
|
|
20231226,132800,6701100180,2320,2325,2325,2320,696
|
|
20231226,132700,6699485125,2320,2320,2320,2320,1208
|
|
20231226,132600,6696682565,2325,2325,2325,2320,10681
|
|
20231226,132500,6671874240,2325,2325,2325,2320,1489
|
|
20231226,132400,6668412420,2325,2325,2325,2325,758
|
|
20231226,132300,6666650070,2325,2320,2325,2320,1135
|
|
20231226,132200,6664016860,2320,2320,2320,2315,3965
|
|
20231226,132100,6654822965,2320,2325,2325,2320,5182
|
|
20231226,132000,6642800450,2320,2325,2325,2320,15990
|
|
20231226,131900,6605699110,2325,2325,2325,2320,826
|
|
20231226,131800,6603778740,2325,2325,2325,2320,942
|
|
20231226,131700,6601590090,2325,2330,2330,2320,7761
|
|
20231226,131600,6583545415,2330,2335,2335,2330,8439
|
|
20231226,131500,6563881910,2330,2330,2330,2330,15739
|
|
20231226,131400,6527210040,2330,2325,2330,2325,244
|
|
20231226,131300,6526642350,2325,2325,2330,2320,6993
|
|
20231226,131200,6510380840,2325,2325,2325,2325,655
|
|
20231226,131100,6508857965,2325,2325,2325,2320,4409
|
|
20231226,131000,6498617460,2325,2320,2325,2320,2007
|
|
20231226,130900,6493959760,2320,2320,2325,2320,3887
|
|
20231226,130800,6484934205,2320,2320,2320,2315,1451
|
|
20231226,130700,6481570040,2320,2320,2320,2320,1657
|
|
20231226,130600,6477725800,2320,2320,2320,2320,1494
|
|
20231226,130500,6474259720,2320,2320,2325,2320,2080
|
|
20231226,130400,6469434115,2320,2315,2320,2315,3587
|
|
20231226,130300,6461113580,2320,2315,2320,2315,1874
|
|
20231226,130200,6456774990,2315,2315,2315,2315,4901
|
|
20231226,130100,6445429175,2315,2315,2315,2310,17370
|
|
20231226,130000,6405217630,2315,2320,2320,2315,20437
|
|
20231226,125900,6357905690,2320,2320,2320,2315,7048
|
|
20231226,125800,6341584540,2320,2320,2320,2315,4709
|
|
20231226,125700,6330672075,2315,2320,2320,2315,6290
|
|
20231226,125600,6316103515,2320,2315,2325,2315,8434
|
|
20231226,125500,6296557640,2320,2330,2330,2320,38545
|
|
20231226,125400,6207051245,2330,2330,2330,2325,2304
|
|
20231226,125300,6201687525,2330,2335,2340,2330,28810
|
|
20231226,125200,6134554870,2335,2335,2340,2330,20808
|
|
20231226,125100,6086018270,2340,2340,2340,2335,15516
|
|
20231226,125000,6049785575,2340,2345,2345,2340,4691
|
|
20231226,124900,6038796350,2345,2345,2345,2340,242
|
|
20231226,124800,6038228885,2345,2340,2345,2335,14624
|
|
20231226,124700,6004017560,2340,2340,2340,2335,2667
|
|
20231226,124600,5997782785,2340,2335,2340,2335,2162
|
|
20231226,124500,5992731915,2335,2340,2340,2335,501
|
|
20231226,124400,5991561015,2340,2340,2340,2335,1226
|
|
20231226,124300,5988693000,2340,2340,2340,2335,2113
|
|
20231226,124200,5983754495,2340,2335,2340,2335,1323
|
|
20231226,124100,5980663650,2335,2335,2340,2335,1914
|
|
20231226,124000,5976189450,2340,2340,2340,2335,3653
|
|
20231226,123900,5967646955,2340,2335,2340,2335,4141
|
|
20231226,123800,5957957165,2340,2340,2340,2340,1207
|
|
20231226,123700,5955132785,2340,2340,2340,2335,412
|
|
20231226,123600,5954168830,2340,2335,2340,2335,1677
|
|
20231226,123500,5950250900,2340,2335,2340,2335,1086
|
|
20231226,123400,5947709810,2335,2335,2335,2335,216
|
|
20231226,123300,5947205450,2335,2340,2340,2335,3755
|
|
20231226,123200,5938437475,2335,2340,2345,2335,7796
|
|
20231226,123100,5920224310,2340,2340,2345,2340,4658
|
|
20231226,123000,5909324560,2340,2340,2345,2340,2970
|
|
20231226,122900,5902374750,2345,2345,2345,2340,501
|
|
20231226,122800,5901199910,2340,2345,2345,2340,5546
|
|
20231226,122700,5888221920,2340,2340,2340,2340,189
|
|
20231226,122600,5887779660,2340,2340,2345,2340,1047
|
|
20231226,122500,5885327170,2340,2340,2345,2340,13923
|
|
20231226,122400,5852719735,2340,2340,2345,2335,1119
|
|
20231226,122300,5850100780,2335,2345,2345,2335,3258
|
|
20231226,122200,5842479575,2345,2340,2345,2340,3182
|
|
20231226,122100,5835033630,2340,2340,2340,2340,1694
|
|
20231226,122000,5831069670,2340,2340,2340,2340,2693
|
|
20231226,121900,5824768050,2340,2335,2340,2335,1247
|
|
20231226,121800,5821851280,2335,2340,2340,2335,391
|
|
20231226,121700,5820936990,2340,2340,2340,2335,11479
|
|
20231226,121600,5794076205,2340,2345,2345,2340,490
|
|
20231226,121500,5792929060,2345,2340,2345,2340,5015
|
|
20231226,121400,5781170405,2345,2340,2345,2340,2138
|
|
20231226,121300,5776167210,2340,2345,2345,2340,468
|
|
20231226,121200,5775071315,2345,2345,2345,2340,12100
|
|
20231226,121100,5746750030,2345,2345,2345,2340,1280
|
|
20231226,121000,5743754295,2340,2340,2345,2340,1061
|
|
20231226,120900,5741266590,2345,2345,2345,2345,527
|
|
20231226,120800,5740030775,2345,2340,2345,2340,1155
|
|
20231226,120700,5737322730,2345,2340,2345,2340,1077
|
|
20231226,120600,5734802270,2345,2340,2345,2340,1698
|
|
20231226,120500,5730822305,2345,2340,2345,2340,905
|
|
20231226,120400,5728704525,2340,2340,2345,2340,620
|
|
20231226,120300,5727253230,2340,2340,2340,2340,1110
|
|
20231226,120200,5724655830,2340,2340,2340,2335,1254
|
|
20231226,120100,5721724520,2340,2335,2345,2335,6619
|
|
20231226,120000,5706244180,2340,2340,2340,2335,4332
|
|
20231226,115900,5696112930,2340,2335,2340,2335,1120
|
|
20231226,115800,5693493130,2335,2335,2340,2335,12327
|
|
20231226,115700,5664698900,2340,2340,2340,2340,305
|
|
20231226,115600,5663985200,2340,2340,2340,2340,577
|
|
20231226,115500,5662635020,2335,2340,2340,2335,428
|
|
20231226,115400,5661635260,2340,2345,2345,2340,8032
|
|
20231226,115300,5642837315,2340,2340,2340,2340,4647
|
|
20231226,115200,5631963335,2340,2340,2340,2340,5382
|
|
20231226,115100,5619369455,2340,2345,2345,2340,645
|
|
20231226,115000,5617857930,2345,2345,2345,2340,740
|
|
20231226,114900,5616124630,2345,2345,2345,2340,541
|
|
20231226,114800,5614857985,2345,2345,2345,2345,116
|
|
20231226,114700,5614585965,2340,2345,2345,2340,1969
|
|
20231226,114600,5609977325,2345,2345,2345,2340,1097
|
|
20231226,114500,5607404885,2345,2345,2345,2340,3253
|
|
20231226,114400,5599776615,2340,2340,2340,2340,6117
|
|
20231226,114300,5585462835,2340,2345,2345,2340,1464
|
|
20231226,114200,5582036755,2340,2340,2345,2340,2019
|
|
20231226,114100,5577306875,2345,2345,2345,2340,1007
|
|
20231226,114000,5574947675,2345,2345,2345,2340,1439
|
|
20231226,113900,5571574805,2345,2340,2345,2340,336
|
|
20231226,113800,5570788385,2340,2340,2345,2340,2461
|
|
20231226,113700,5565029120,2345,2345,2345,2340,2005
|
|
20231226,113600,5560330490,2340,2345,2345,2340,4700
|
|
20231226,113500,5549309420,2345,2345,2345,2340,633
|
|
20231226,113400,5547825105,2340,2345,2345,2340,932
|
|
20231226,113300,5545643070,2340,2345,2345,2340,578
|
|
20231226,113200,5544287775,2345,2345,2345,2345,119
|
|
20231226,113100,5544008720,2340,2345,2345,2340,1446
|
|
20231226,113000,5540625040,2340,2345,2345,2340,2871
|
|
20231226,112900,5533906425,2345,2345,2345,2340,3335
|
|
20231226,112800,5526101170,2345,2345,2345,2340,3181
|
|
20231226,112700,5518646370,2345,2345,2345,2345,1928
|
|
20231226,112600,5514125210,2340,2345,2345,2340,2633
|
|
20231226,112500,5507955880,2345,2345,2345,2345,1937
|
|
20231226,112400,5503413615,2345,2345,2345,2340,1462
|
|
20231226,112300,5499987410,2345,2345,2345,2345,745
|
|
20231226,112200,5498240385,2345,2345,2345,2345,2675
|
|
20231226,112100,5491967510,2345,2345,2345,2345,2022
|
|
20231226,112000,5487225920,2345,2345,2345,2340,12
|
|
20231226,111900,5487197785,2340,2345,2345,2340,1687
|
|
20231226,111800,5483248770,2345,2345,2345,2345,1768
|
|
20231226,111700,5479102810,2345,2345,2345,2345,4847
|
|
20231226,111600,5467736595,2345,2340,2345,2340,904
|
|
20231226,111500,5465617735,2345,2345,2345,2340,2791
|
|
20231226,111400,5459073175,2345,2340,2345,2335,7201
|
|
20231226,111300,5442230060,2335,2340,2345,2335,2287
|
|
20231226,111200,5436879455,2340,2335,2345,2335,2924
|
|
20231226,111100,5430037795,2340,2340,2340,2340,2036
|
|
20231226,111000,5425273555,2340,2340,2340,2335,2719
|
|
20231226,110900,5418918335,2340,2340,2340,2335,612
|
|
20231226,110800,5417486455,2340,2340,2340,2335,176
|
|
20231226,110700,5417074635,2340,2335,2340,2335,431
|
|
20231226,110600,5416067700,2335,2335,2335,2330,6035
|
|
20231226,110500,5401975980,2335,2335,2335,2330,8059
|
|
20231226,110400,5383183535,2335,2340,2340,2330,9413
|
|
20231226,110300,5361205100,2340,2340,2345,2340,533
|
|
20231226,110200,5359957855,2345,2345,2345,2340,371
|
|
20231226,110100,5359087865,2345,2345,2345,2340,1798
|
|
20231226,110000,5354874055,2345,2345,2345,2330,44096
|
|
20231226,105900,5251744310,2345,2345,2345,2345,3390
|
|
20231226,105800,5243794760,2345,2350,2350,2345,111
|
|
20231226,105700,5243534160,2345,2345,2345,2340,11333
|
|
20231226,105600,5216978565,2345,2350,2350,2345,1514
|
|
20231226,105500,5213420920,2345,2345,2350,2345,1058
|
|
20231226,105400,5210939905,2340,2345,2345,2340,2689
|
|
20231226,105300,5204635525,2345,2345,2350,2345,11952
|
|
20231226,105200,5176601730,2345,2345,2350,2345,1496
|
|
20231226,105100,5173091965,2350,2350,2350,2350,555
|
|
20231226,105000,5171787715,2345,2350,2350,2345,4372
|
|
20231226,104900,5161525070,2350,2350,2350,2345,437
|
|
20231226,104800,5160498620,2350,2350,2355,2350,10316
|
|
20231226,104700,5136255970,2350,2350,2350,2350,1868
|
|
20231226,104600,5131866170,2350,2350,2350,2345,627
|
|
20231226,104500,5130394750,2345,2350,2350,2345,4505
|
|
20231226,104400,5119821635,2345,2350,2350,2345,680
|
|
20231226,104300,5118223650,2350,2345,2350,2345,2671
|
|
20231226,104200,5111950500,2350,2350,2350,2345,6823
|
|
20231226,104100,5095939050,2350,2350,2355,2350,2948
|
|
20231226,104000,5089010800,2350,2355,2355,2350,4659
|
|
20231226,103900,5078061390,2355,2350,2355,2350,1794
|
|
20231226,103800,5073844840,2355,2355,2355,2350,4742
|
|
20231226,103700,5062688425,2355,2350,2355,2350,5266
|
|
20231226,103600,5050312325,2350,2350,2350,2350,690
|
|
20231226,103500,5048690825,2350,2350,2350,2350,5095
|
|
20231226,103400,5036717575,2350,2350,2355,2350,10893
|
|
20231226,103300,5011115875,2350,2350,2350,2345,8606
|
|
20231226,103200,4990895315,2350,2350,2350,2345,2105
|
|
20231226,103100,4985957870,2345,2345,2350,2345,3016
|
|
20231226,103000,4978878035,2345,2345,2350,2345,4533
|
|
20231226,102900,4968241425,2345,2345,2350,2340,3787
|
|
20231226,102800,4959362695,2340,2345,2350,2340,10582
|
|
20231226,102700,4934568580,2350,2350,2350,2340,1055
|
|
20231226,102600,4932098905,2345,2345,2350,2340,12834
|
|
20231226,102500,4902031230,2350,2355,2355,2340,2581
|
|
20231226,102400,4895985710,2340,2350,2355,2340,39319
|
|
20231226,102300,4803689925,2350,2350,2355,2350,786
|
|
20231226,102200,4801842445,2350,2355,2355,2350,2733
|
|
20231226,102100,4795410355,2355,2355,2355,2350,99
|
|
20231226,102000,4795177410,2350,2355,2355,2350,1642
|
|
20231226,101900,4791313815,2355,2355,2355,2350,719
|
|
20231226,101800,4789621065,2355,2350,2355,2350,2965
|
|
20231226,101700,4782652210,2355,2355,2355,2350,1018
|
|
20231226,101600,4780258590,2350,2350,2355,2350,24853
|
|
20231226,101500,4721853185,2355,2360,2360,2350,17655
|
|
20231226,101400,4680307785,2360,2355,2360,2355,949
|
|
20231226,101300,4678072525,2355,2360,2360,2350,13213
|
|
20231226,101200,4646946020,2360,2360,2360,2355,1387
|
|
20231226,101100,4643674215,2355,2355,2360,2355,4481
|
|
20231226,101000,4633121440,2360,2360,2360,2360,3207
|
|
20231226,100900,4625552920,2360,2360,2360,2355,3078
|
|
20231226,100800,4618303835,2360,2360,2360,2355,11088
|
|
20231226,100700,4592146405,2360,2360,2360,2360,11461
|
|
20231226,100600,4565098445,2360,2355,2360,2355,2074
|
|
20231226,100500,4560210470,2355,2355,2360,2355,7553
|
|
20231226,100400,4542423035,2355,2355,2355,2355,7044
|
|
20231226,100300,4525834415,2355,2360,2360,2355,5391
|
|
20231226,100200,4513132635,2355,2355,2360,2355,8064
|
|
20231226,100100,4494136060,2355,2365,2365,2355,16705
|
|
20231226,100000,4454730415,2360,2360,2365,2360,3480
|
|
20231226,095900,4446517105,2360,2365,2365,2360,6872
|
|
20231226,095800,4430298405,2360,2365,2370,2360,5239
|
|
20231226,095700,4417914765,2365,2370,2370,2360,9949
|
|
20231226,095600,4394407080,2370,2360,2370,2355,10360
|
|
20231226,095500,4369966090,2360,2365,2365,2360,10534
|
|
20231226,095400,4345053255,2365,2370,2370,2360,24149
|
|
20231226,095300,4288055665,2365,2370,2370,2360,11787
|
|
20231226,095200,4260196260,2370,2370,2375,2365,39914
|
|
20231226,095100,4165648675,2370,2380,2380,2370,20598
|
|
20231226,095000,4116737765,2380,2375,2385,2375,14108
|
|
20231226,094900,4083172350,2385,2380,2385,2370,18632
|
|
20231226,094800,4038874175,2380,2385,2385,2380,9652
|
|
20231226,094700,4015901330,2380,2380,2385,2380,14563
|
|
20231226,094600,3981233770,2380,2385,2385,2380,5764
|
|
20231226,094500,3967497075,2385,2380,2385,2380,14221
|
|
20231226,094400,3933585860,2385,2380,2385,2375,12893
|
|
20231226,094300,3902896875,2375,2385,2385,2375,19660
|
|
20231226,094200,3856102460,2385,2385,2385,2380,19499
|
|
20231226,094100,3809617490,2385,2385,2385,2380,1287
|
|
20231226,094000,3806553840,2385,2385,2385,2380,6223
|
|
20231226,093900,3791736490,2385,2380,2385,2380,8237
|
|
20231226,093800,3772108560,2385,2390,2390,2380,34058
|
|
20231226,093700,3690892380,2385,2390,2395,2385,8153
|
|
20231226,093600,3671408580,2390,2390,2395,2385,46491
|
|
20231226,093500,3560177690,2390,2385,2390,2385,23896
|
|
20231226,093400,3503129385,2385,2385,2385,2375,11662
|
|
20231226,093300,3475342225,2385,2370,2385,2370,49262
|
|
20231226,093200,3358296795,2370,2365,2370,2365,16149
|
|
20231226,093100,3320025815,2370,2370,2370,2365,17591
|
|
20231226,093000,3278339350,2365,2370,2375,2365,10145
|
|
20231226,092900,3254302635,2370,2375,2375,2365,17725
|
|
20231226,092800,3212288575,2370,2370,2375,2370,11153
|
|
20231226,092700,3185817900,2375,2375,2375,2370,22486
|
|
20231226,092600,3132436930,2375,2375,2375,2370,10635
|
|
20231226,092500,3107219435,2370,2370,2375,2370,7533
|
|
20231226,092400,3089339710,2370,2365,2375,2355,29078
|
|
20231226,092300,3020596390,2365,2365,2375,2365,17121
|
|
20231226,092200,2980023345,2365,2370,2370,2365,5801
|
|
20231226,092100,2966283600,2370,2360,2370,2355,34471
|
|
20231226,092000,2884840650,2360,2365,2365,2360,25054
|
|
20231226,091900,2825705635,2360,2365,2370,2360,16001
|
|
20231226,091800,2787872735,2365,2370,2370,2360,28791
|
|
20231226,091700,2719735155,2370,2365,2370,2365,14371
|
|
20231226,091600,2685686785,2365,2365,2370,2365,9956
|
|
20231226,091500,2662126360,2365,2370,2375,2365,31222
|
|
20231226,091400,2588171275,2370,2375,2380,2370,17467
|
|
20231226,091300,2546679350,2380,2380,2380,2370,23352
|
|
20231226,091200,2491234140,2370,2395,2395,2370,68125
|
|
20231226,091100,2328723915,2395,2390,2400,2390,39475
|
|
20231226,091000,2234185920,2395,2390,2395,2385,25250
|
|
20231226,090900,2173777090,2390,2380,2395,2375,70990
|
|
20231226,090800,2004389845,2385,2385,2385,2370,39655
|
|
20231226,090700,1910077745,2385,2390,2390,2370,29593
|
|
20231226,090600,1839495040,2390,2375,2390,2355,42838
|
|
20231226,090500,1737698315,2375,2375,2375,2355,54506
|
|
20231226,090400,1608682420,2380,2390,2390,2370,74530
|
|
20231226,090300,1431460575,2380,2410,2410,2380,92501
|
|
20231226,090200,1209721400,2410,2395,2415,2380,171255
|
|
20231226,090100,799010165,2400,2375,2420,2370,202261
|
|
20231226,090000,314219695,2370,2340,2390,2340,128511
|