594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,185100,8834658910,2085,2085,2085,2085,46505
|
|
20231226,185000,8834658910,2085,2085,2085,2085,0
|
|
20231226,184900,8834658910,2085,2085,2085,2085,0
|
|
20231226,184800,8834658910,2085,2085,2085,2085,0
|
|
20231226,184700,8834658910,2085,2085,2085,2085,0
|
|
20231226,184600,8834658910,2085,2085,2085,2085,0
|
|
20231226,184500,8834658910,2085,2085,2085,2085,0
|
|
20231226,184400,8834658910,2085,2085,2085,2085,0
|
|
20231226,184300,8834658910,2085,2085,2085,2085,0
|
|
20231226,184200,8834658910,2085,2085,2085,2085,0
|
|
20231226,184100,8834658910,2085,2085,2085,2085,0
|
|
20231226,184000,8834658910,2085,2085,2085,2085,0
|
|
20231226,183900,8834658910,2085,2085,2085,2085,0
|
|
20231226,183800,8834658910,2085,2085,2085,2085,0
|
|
20231226,183700,8834658910,2085,2085,2085,2085,0
|
|
20231226,183600,8834658910,2085,2085,2085,2085,0
|
|
20231226,183500,8834658910,2085,2085,2085,2085,0
|
|
20231226,183400,8834658910,2085,2085,2085,2085,0
|
|
20231226,183300,8834658910,2085,2085,2085,2085,0
|
|
20231226,183200,8834658910,2085,2085,2085,2085,0
|
|
20231226,183100,8834658910,2085,2085,2085,2085,0
|
|
20231226,183000,8834658910,2085,2085,2085,2085,0
|
|
20231226,182900,8834658910,2085,2085,2085,2085,0
|
|
20231226,182800,8834658910,2085,2085,2085,2085,0
|
|
20231226,182700,8834658910,2085,2085,2085,2085,0
|
|
20231226,182600,8834658910,2085,2085,2085,2085,0
|
|
20231226,182500,8834658910,2085,2085,2085,2085,0
|
|
20231226,182400,8834658910,2085,2085,2085,2085,0
|
|
20231226,182300,8834658910,2085,2085,2085,2085,0
|
|
20231226,182200,8834658910,2085,2085,2085,2085,0
|
|
20231226,182100,8834658910,2085,2085,2085,2085,46505
|
|
20231226,182000,8834658910,2085,2085,2085,2085,0
|
|
20231226,181900,8834658910,2085,2085,2085,2085,0
|
|
20231226,181800,8834658910,2085,2085,2085,2085,0
|
|
20231226,181700,8834658910,2085,2085,2085,2085,0
|
|
20231226,181600,8834658910,2085,2085,2085,2085,0
|
|
20231226,181500,8834658910,2085,2085,2085,2085,0
|
|
20231226,181400,8834658910,2085,2085,2085,2085,0
|
|
20231226,181300,8834658910,2085,2085,2085,2085,0
|
|
20231226,181200,8834658910,2085,2085,2085,2085,0
|
|
20231226,181100,8834658910,2085,2085,2085,2085,0
|
|
20231226,181000,8834658910,2085,2085,2085,2085,0
|
|
20231226,180900,8834658910,2085,2085,2085,2085,0
|
|
20231226,180800,8834658910,2085,2085,2085,2085,0
|
|
20231226,180700,8834658910,2085,2085,2085,2085,0
|
|
20231226,180600,8834658910,2085,2085,2085,2085,0
|
|
20231226,180500,8834658910,2085,2085,2085,2085,0
|
|
20231226,180400,8834658910,2085,2085,2085,2085,0
|
|
20231226,180300,8834658910,2085,2085,2085,2085,0
|
|
20231226,180200,8834658910,2085,2085,2085,2085,0
|
|
20231226,180100,8834658910,2085,2085,2085,2085,0
|
|
20231226,180000,8834658910,2085,2085,2085,2085,0
|
|
20231226,175900,8834658910,2085,2085,2085,2085,0
|
|
20231226,175800,8834658910,2085,2085,2085,2085,0
|
|
20231226,175700,8834658910,2085,2085,2085,2085,0
|
|
20231226,175600,8834658910,2085,2085,2085,2085,0
|
|
20231226,175500,8834658910,2085,2085,2085,2085,0
|
|
20231226,175400,8834658910,2085,2085,2085,2085,0
|
|
20231226,175300,8834658910,2085,2085,2085,2085,0
|
|
20231226,175200,8834658910,2085,2085,2085,2085,0
|
|
20231226,175100,8834658910,2085,2085,2085,2085,46505
|
|
20231226,175000,8834658910,2085,2085,2085,2085,0
|
|
20231226,174900,8834658910,2085,2085,2085,2085,0
|
|
20231226,174800,8834658910,2085,2085,2085,2085,0
|
|
20231226,174700,8834658910,2085,2085,2085,2085,0
|
|
20231226,174600,8834658910,2085,2085,2085,2085,0
|
|
20231226,174500,8834658910,2085,2085,2085,2085,0
|
|
20231226,174400,8834658910,2085,2085,2085,2085,0
|
|
20231226,174300,8834658910,2085,2085,2085,2085,0
|
|
20231226,174200,8834658910,2085,2085,2085,2085,0
|
|
20231226,174100,8834658910,2085,2085,2085,2085,0
|
|
20231226,174000,8834658910,2085,2085,2085,2085,0
|
|
20231226,173900,8834658910,2085,2085,2085,2085,0
|
|
20231226,173800,8834658910,2085,2085,2085,2085,0
|
|
20231226,173700,8834658910,2085,2085,2085,2085,0
|
|
20231226,173600,8834658910,2085,2085,2085,2085,0
|
|
20231226,173500,8834658910,2085,2085,2085,2085,0
|
|
20231226,173400,8834658910,2085,2085,2085,2085,0
|
|
20231226,173300,8834658910,2085,2085,2085,2085,0
|
|
20231226,173200,8834658910,2085,2085,2085,2085,0
|
|
20231226,173100,8834658910,2085,2085,2085,2085,0
|
|
20231226,173000,8834658910,2085,2085,2085,2085,0
|
|
20231226,172900,8834658910,2085,2085,2085,2085,0
|
|
20231226,172800,8834658910,2085,2085,2085,2085,0
|
|
20231226,172700,8834658910,2085,2085,2085,2085,0
|
|
20231226,172600,8834658910,2085,2085,2085,2085,0
|
|
20231226,172500,8834658910,2085,2085,2085,2085,0
|
|
20231226,172400,8834658910,2085,2085,2085,2085,0
|
|
20231226,172300,8834658910,2085,2085,2085,2085,0
|
|
20231226,172200,8834658910,2085,2085,2085,2085,0
|
|
20231226,172100,8834658910,2085,2085,2085,2085,46505
|
|
20231226,172000,8834658910,2085,2085,2085,2085,0
|
|
20231226,171900,8834658910,2085,2085,2085,2085,0
|
|
20231226,171800,8834658910,2085,2085,2085,2085,0
|
|
20231226,171700,8834658910,2085,2085,2085,2085,0
|
|
20231226,171600,8834658910,2085,2085,2085,2085,0
|
|
20231226,171500,8834658910,2085,2085,2085,2085,0
|
|
20231226,171400,8834658910,2085,2085,2085,2085,0
|
|
20231226,171300,8834658910,2085,2085,2085,2085,0
|
|
20231226,171200,8834658910,2085,2085,2085,2085,0
|
|
20231226,171100,8834658910,2085,2085,2085,2085,0
|
|
20231226,171000,8834658910,2085,2085,2085,2085,0
|
|
20231226,170900,8834658910,2085,2085,2085,2085,0
|
|
20231226,170800,8834658910,2085,2085,2085,2085,0
|
|
20231226,170700,8834658910,2085,2085,2085,2085,0
|
|
20231226,170600,8834658910,2085,2085,2085,2085,0
|
|
20231226,170500,8834658910,2085,2085,2085,2085,0
|
|
20231226,170400,8834658910,2085,2085,2085,2085,0
|
|
20231226,170300,8834658910,2085,2085,2085,2085,0
|
|
20231226,170200,8834658910,2085,2085,2085,2085,0
|
|
20231226,170100,8834658910,2085,2085,2085,2085,0
|
|
20231226,170000,8834658910,2085,2085,2085,2085,0
|
|
20231226,165900,8834658910,2085,2085,2085,2085,0
|
|
20231226,165800,8834658910,2085,2085,2085,2085,0
|
|
20231226,165700,8834658910,2085,2085,2085,2085,0
|
|
20231226,165600,8834658910,2085,2085,2085,2085,0
|
|
20231226,165500,8834658910,2085,2085,2085,2085,0
|
|
20231226,165400,8834658910,2085,2085,2085,2085,0
|
|
20231226,165300,8834658910,2085,2085,2085,2085,0
|
|
20231226,165200,8834658910,2085,2085,2085,2085,0
|
|
20231226,165100,8834658910,2085,2085,2085,2085,46505
|
|
20231226,165000,8834658910,2085,2085,2085,2085,0
|
|
20231226,164900,8834658910,2085,2085,2085,2085,0
|
|
20231226,164800,8834658910,2085,2085,2085,2085,0
|
|
20231226,164700,8834658910,2085,2085,2085,2085,0
|
|
20231226,164600,8834658910,2085,2085,2085,2085,0
|
|
20231226,164500,8834658910,2085,2085,2085,2085,0
|
|
20231226,164400,8834658910,2085,2085,2085,2085,0
|
|
20231226,164300,8834658910,2085,2085,2085,2085,0
|
|
20231226,164200,8834658910,2085,2085,2085,2085,0
|
|
20231226,164100,8834658910,2085,2085,2085,2085,0
|
|
20231226,164000,8834658910,2085,2085,2085,2085,0
|
|
20231226,163900,8834658910,2085,2085,2085,2085,0
|
|
20231226,163800,8834658910,2085,2085,2085,2085,0
|
|
20231226,163700,8834658910,2085,2085,2085,2085,0
|
|
20231226,163600,8834658910,2085,2085,2085,2085,0
|
|
20231226,163500,8834658910,2085,2085,2085,2085,0
|
|
20231226,163400,8834658910,2085,2085,2085,2085,0
|
|
20231226,163300,8834658910,2085,2085,2085,2085,0
|
|
20231226,163200,8834658910,2085,2085,2085,2085,0
|
|
20231226,163100,8834658910,2085,2085,2085,2085,0
|
|
20231226,163000,8834658910,2085,2085,2085,2085,0
|
|
20231226,162900,8834658910,2085,2085,2085,2085,0
|
|
20231226,162800,8834658910,2085,2085,2085,2085,0
|
|
20231226,162700,8834658910,2085,2085,2085,2085,0
|
|
20231226,162600,8834658910,2085,2085,2085,2085,0
|
|
20231226,162500,8834658910,2085,2085,2085,2085,0
|
|
20231226,162400,8834658910,2085,2085,2085,2085,0
|
|
20231226,162300,8834658910,2085,2085,2085,2085,0
|
|
20231226,162200,8834658910,2085,2085,2085,2085,0
|
|
20231226,162100,8834658910,2085,2085,2085,2085,46505
|
|
20231226,162000,8834658910,2085,2085,2085,2085,0
|
|
20231226,161900,8834658910,2085,2085,2085,2085,0
|
|
20231226,161800,8834658910,2085,2085,2085,2085,0
|
|
20231226,161700,8834658910,2085,2085,2085,2085,0
|
|
20231226,161600,8834658910,2085,2085,2085,2085,0
|
|
20231226,161500,8834658910,2085,2085,2085,2085,0
|
|
20231226,161400,8834658910,2085,2085,2085,2085,0
|
|
20231226,161300,8834658910,2085,2085,2085,2085,0
|
|
20231226,161200,8834658910,2085,2085,2085,2085,0
|
|
20231226,161100,8834658910,2085,2085,2085,2085,0
|
|
20231226,161000,8834658910,2085,2085,2085,2085,0
|
|
20231226,160900,8834658910,2085,2085,2085,2085,0
|
|
20231226,160800,8834658910,2085,2085,2085,2085,0
|
|
20231226,160700,8834658910,2085,2085,2085,2085,0
|
|
20231226,160600,8834658910,2085,2085,2085,2085,0
|
|
20231226,160500,8834658910,2085,2085,2085,2085,0
|
|
20231226,160400,8834658910,2085,2085,2085,2085,0
|
|
20231226,160300,8834658910,2085,2085,2085,2085,0
|
|
20231226,160200,8834658910,2085,2085,2085,2085,0
|
|
20231226,160100,8834658910,2085,2085,2085,2085,0
|
|
20231226,160000,8834658910,2085,2085,2085,2085,0
|
|
20231226,155900,8834658910,2085,2085,2085,2085,0
|
|
20231226,155800,8834658910,2085,2085,2085,2085,0
|
|
20231226,155700,8834658910,2085,2085,2085,2085,0
|
|
20231226,155600,8834658910,2085,2085,2085,2085,0
|
|
20231226,155500,8834658910,2085,2085,2085,2085,0
|
|
20231226,155400,8834658910,2085,2085,2085,2085,0
|
|
20231226,155300,8834658910,2085,2085,2085,2085,0
|
|
20231226,155200,8834658910,2085,2085,2085,2085,0
|
|
20231226,155100,8834658910,2085,2085,2085,2085,46505
|
|
20231226,155000,8834658910,2085,2085,2085,2085,0
|
|
20231226,154900,8834658910,2085,2085,2085,2085,0
|
|
20231226,154800,8834658910,2085,2085,2085,2085,0
|
|
20231226,154700,8834658910,2085,2085,2085,2085,0
|
|
20231226,154600,8834658910,2085,2085,2085,2085,0
|
|
20231226,154500,8834658910,2085,2085,2085,2085,0
|
|
20231226,154400,8834658910,2085,2085,2085,2085,0
|
|
20231226,154300,8834658910,2085,2085,2085,2085,0
|
|
20231226,154200,8834658910,2085,2085,2085,2085,0
|
|
20231226,154100,8834658910,2085,2085,2085,2085,0
|
|
20231226,154000,8834658910,2085,2085,2085,2085,0
|
|
20231226,153900,8834658910,2085,2085,2085,2085,0
|
|
20231226,153800,8834658910,2085,2085,2085,2085,0
|
|
20231226,153700,8834658910,2085,2085,2085,2085,0
|
|
20231226,153600,8834658910,2085,2085,2085,2085,0
|
|
20231226,153500,8834658910,2085,2085,2085,2085,0
|
|
20231226,153400,8834658910,2085,2085,2085,2085,0
|
|
20231226,153300,8834658910,2085,2085,2085,2085,0
|
|
20231226,153200,8834658910,2085,2085,2085,2085,0
|
|
20231226,153100,8834658910,2085,2085,2085,2085,0
|
|
20231226,153000,8834658910,2085,2085,2085,2085,46505
|
|
20231226,152900,8737695985,2090,2090,2090,2090,0
|
|
20231226,152800,8737695985,2090,2090,2090,2090,0
|
|
20231226,152700,8737695985,2090,2090,2090,2090,0
|
|
20231226,152600,8737695985,2090,2090,2090,2090,0
|
|
20231226,152500,8737695985,2090,2090,2090,2090,0
|
|
20231226,152400,8737695985,2090,2090,2090,2090,0
|
|
20231226,152300,8737695985,2090,2090,2090,2090,0
|
|
20231226,152200,8737695985,2090,2090,2090,2090,0
|
|
20231226,152100,8737695985,2090,2090,2090,2090,0
|
|
20231226,152000,8737695985,2090,2090,2090,2090,0
|
|
20231226,151900,8737695985,2090,2085,2090,2080,7078
|
|
20231226,151800,8722924870,2085,2075,2085,2075,7761
|
|
20231226,151700,8706790125,2075,2075,2075,2075,1457
|
|
20231226,151600,8703766850,2075,2075,2080,2075,10387
|
|
20231226,151500,8682200660,2075,2080,2080,2075,2966
|
|
20231226,151400,8676043645,2080,2080,2080,2080,1
|
|
20231226,151300,8676041565,2075,2075,2085,2075,777
|
|
20231226,151200,8674429280,2075,2075,2080,2075,755
|
|
20231226,151100,8672860155,2075,2075,2080,2075,5164
|
|
20231226,151000,8662144805,2085,2085,2085,2085,5046
|
|
20231226,150900,8651623895,2085,2080,2085,2075,347
|
|
20231226,150800,8650903785,2080,2085,2085,2075,15388
|
|
20231226,150700,8618955205,2080,2080,2080,2080,553
|
|
20231226,150600,8617804965,2080,2080,2080,2080,7952
|
|
20231226,150500,8601264805,2080,2080,2085,2080,2527
|
|
20231226,150400,8596008605,2080,2080,2080,2080,1236
|
|
20231226,150300,8593437725,2080,2080,2085,2080,651
|
|
20231226,150200,8592083115,2080,2080,2085,2080,1281
|
|
20231226,150100,8589418310,2080,2085,2085,2080,164
|
|
20231226,150000,8589076615,2085,2080,2085,2080,1191
|
|
20231226,145900,8586598680,2085,2085,2085,2085,462
|
|
20231226,145800,8585635410,2080,2085,2085,2080,92
|
|
20231226,145700,8585443800,2080,2080,2085,2080,278
|
|
20231226,145600,8584865055,2085,2085,2085,2080,1423
|
|
20231226,145500,8581900480,2080,2085,2085,2080,1515
|
|
20231226,145400,8578742510,2090,2085,2090,2085,1859
|
|
20231226,145300,8574864880,2085,2090,2090,2085,5051
|
|
20231226,145200,8564331530,2090,2090,2090,2085,2367
|
|
20231226,145100,8559385080,2085,2095,2095,2085,8644
|
|
20231226,145000,8541323950,2095,2095,2095,2090,358
|
|
20231226,144900,8540575450,2095,2090,2095,2085,7786
|
|
20231226,144800,8524309470,2090,2090,2090,2085,1588
|
|
20231226,144700,8520990630,2090,2090,2090,2090,50
|
|
20231226,144600,8520886130,2085,2085,2085,2085,1163
|
|
20231226,144500,8518461275,2085,2085,2085,2085,2547
|
|
20231226,144400,8513150780,2085,2090,2090,2085,321
|
|
20231226,144300,8512480740,2090,2090,2090,2085,1649
|
|
20231226,144200,8509035330,2085,2085,2085,2080,2878
|
|
20231226,144100,8503034820,2085,2085,2090,2080,2075
|
|
20231226,144000,8498708590,2085,2085,2085,2085,185
|
|
20231226,143900,8498322865,2080,2090,2090,2080,15807
|
|
20231226,143800,8465366725,2085,2085,2085,2085,715
|
|
20231226,143700,8463875950,2090,2085,2090,2085,2277
|
|
20231226,143600,8459128355,2085,2090,2090,2085,2157
|
|
20231226,143500,8454624450,2090,2085,2090,2085,3743
|
|
20231226,143400,8446814105,2085,2090,2090,2085,248
|
|
20231226,143300,8446296520,2090,2090,2090,2090,1197
|
|
20231226,143200,8443794790,2085,2090,2090,2085,525
|
|
20231226,143100,8442698660,2090,2090,2090,2085,9192
|
|
20231226,143000,8423493640,2090,2090,2095,2090,626
|
|
20231226,142900,8422182760,2090,2085,2095,2085,384
|
|
20231226,142800,8421380695,2090,2090,2090,2090,11573
|
|
20231226,142700,8397193125,2090,2090,2090,2085,1482
|
|
20231226,142600,8394102150,2090,2085,2090,2085,5332
|
|
20231226,142500,8382961185,2085,2080,2090,2075,10817
|
|
20231226,142400,8360423265,2080,2080,2080,2075,3967
|
|
20231226,142300,8352171980,2080,2075,2080,2075,13
|
|
20231226,142200,8352144990,2075,2075,2075,2075,218
|
|
20231226,142100,8351692640,2070,2070,2075,2070,2147
|
|
20231226,142000,8347245945,2075,2070,2075,2070,226
|
|
20231226,141900,8346778060,2070,2075,2075,2070,7522
|
|
20231226,141800,8331169915,2075,2075,2080,2075,3761
|
|
20231226,141700,8323365540,2080,2075,2080,2075,687
|
|
20231226,141600,8321936665,2080,2080,2085,2075,5751
|
|
20231226,141500,8309977265,2080,2085,2085,2080,1662
|
|
20231226,141400,8306512595,2085,2080,2085,2080,844
|
|
20231226,141300,8304757010,2080,2080,2085,2075,19288
|
|
20231226,141200,8264619175,2080,2070,2080,2065,15564
|
|
20231226,141100,8232348965,2070,2065,2070,2065,2703
|
|
20231226,141000,8226757245,2065,2060,2065,2060,567
|
|
20231226,140900,8225586725,2060,2060,2060,2060,533
|
|
20231226,140800,8224488745,2060,2065,2065,2060,2725
|
|
20231226,140700,8218870995,2065,2065,2065,2065,1293
|
|
20231226,140600,8216200950,2065,2065,2065,2065,4315
|
|
20231226,140500,8207290475,2065,2065,2070,2065,489
|
|
20231226,140400,8206280515,2065,2065,2070,2065,8040
|
|
20231226,140300,8189674415,2065,2070,2070,2065,3278
|
|
20231226,140200,8182902970,2070,2065,2070,2065,1193
|
|
20231226,140100,8180436505,2065,2065,2070,2065,2507
|
|
20231226,140000,8175259520,2070,2065,2070,2065,455
|
|
20231226,135900,8174319790,2065,2065,2070,2065,2625
|
|
20231226,135800,8168898870,2070,2065,2070,2065,1958
|
|
20231226,135700,8164855450,2070,2065,2070,2065,6664
|
|
20231226,135600,8151093615,2065,2070,2070,2065,1187
|
|
20231226,135500,8148636885,2065,2065,2070,2065,1595
|
|
20231226,135400,8145343175,2065,2060,2070,2060,4432
|
|
20231226,135300,8136205270,2060,2065,2065,2060,10607
|
|
20231226,135200,8114308740,2070,2070,2070,2065,1400
|
|
20231226,135100,8111415990,2065,2070,2070,2065,2652
|
|
20231226,135000,8105938085,2065,2070,2070,2065,636
|
|
20231226,134900,8104623105,2070,2070,2070,2065,1338
|
|
20231226,134800,8101853755,2070,2065,2070,2065,5990
|
|
20231226,134700,8089483630,2065,2065,2075,2065,2232
|
|
20231226,134600,8084872635,2070,2070,2075,2065,9854
|
|
20231226,134500,8064483640,2070,2070,2075,2070,2224
|
|
20231226,134400,8059879305,2075,2075,2075,2070,2146
|
|
20231226,134300,8055436105,2070,2075,2080,2070,425
|
|
20231226,134200,8054555105,2075,2075,2080,2070,9139
|
|
20231226,134100,8035623965,2075,2075,2080,2075,5409
|
|
20231226,134000,8024400280,2080,2080,2080,2070,9822
|
|
20231226,133900,8004039465,2080,2075,2080,2075,2794
|
|
20231226,133800,7998241540,2075,2075,2080,2075,1392
|
|
20231226,133700,7995353135,2075,2080,2080,2075,689
|
|
20231226,133600,7993922750,2080,2080,2085,2080,522
|
|
20231226,133500,7992836925,2085,2075,2085,2075,1000
|
|
20231226,133400,7990761775,2075,2080,2080,2075,548
|
|
20231226,133300,7989622160,2080,2080,2085,2075,16566
|
|
20231226,133200,7955165015,2080,2085,2085,2080,2040
|
|
20231226,133100,7950911735,2085,2080,2085,2080,57
|
|
20231226,133000,7950793165,2075,2075,2080,2070,38301
|
|
20231226,132900,7871418375,2075,2080,2085,2075,27710
|
|
20231226,132800,7813900600,2085,2080,2085,2080,3273
|
|
20231226,132700,7807092755,2080,2080,2080,2080,3666
|
|
20231226,132600,7799467475,2080,2080,2090,2080,7207
|
|
20231226,132500,7784471900,2080,2085,2085,2080,2561
|
|
20231226,132400,7779144845,2085,2080,2085,2080,14782
|
|
20231226,132300,7748397080,2080,2080,2085,2080,10202
|
|
20231226,132200,7727160400,2080,2085,2090,2080,7280
|
|
20231226,132100,7711998820,2085,2090,2090,2080,28313
|
|
20231226,132000,7652973180,2085,2090,2090,2085,4858
|
|
20231226,131900,7642822290,2085,2085,2090,2080,6571
|
|
20231226,131800,7629115145,2085,2090,2090,2085,7098
|
|
20231226,131700,7614313420,2090,2085,2090,2085,3187
|
|
20231226,131600,7607665755,2090,2090,2090,2080,6993
|
|
20231226,131500,7593081570,2085,2090,2090,2085,8278
|
|
20231226,131400,7575821550,2090,2085,2095,2080,11562
|
|
20231226,131300,7551684795,2085,2080,2095,2080,42738
|
|
20231226,131200,7462587500,2090,2085,2090,2080,18990
|
|
20231226,131100,7423040205,2085,2075,2090,2070,23896
|
|
20231226,131000,7373324910,2070,2085,2085,2070,28336
|
|
20231226,130900,7314592855,2085,2080,2085,2075,17923
|
|
20231226,130800,7277326980,2080,2085,2095,2080,18853
|
|
20231226,130700,7238010540,2080,2095,2095,2070,93973
|
|
20231226,130600,7042760575,2095,2090,2100,2085,22883
|
|
20231226,130500,6994918990,2090,2080,2095,2075,35641
|
|
20231226,130400,6920570710,2075,2100,2105,2070,87058
|
|
20231226,130300,6739097405,2100,2080,2105,2080,125119
|
|
20231226,130200,6477169095,2080,2125,2135,2005,552348
|
|
20231226,130100,5332065410,2125,2150,2150,2115,156084
|
|
20231226,130000,5000242320,2135,2165,2170,2135,188725
|
|
20231226,125900,4594347695,2165,2195,2200,2155,218029
|
|
20231226,125800,4121348820,2190,2160,2240,2150,719303
|
|
20231226,125700,2538586640,2160,2135,2170,2130,300541
|
|
20231226,125600,1892827065,2135,2130,2135,2130,24876
|
|
20231226,125500,1839720970,2130,2130,2130,2125,28577
|
|
20231226,125400,1778852155,2130,2125,2130,2125,780
|
|
20231226,125300,1777194355,2125,2125,2130,2125,1533
|
|
20231226,125200,1773929825,2130,2130,2130,2130,2528
|
|
20231226,125100,1768545185,2130,2125,2130,2120,32692
|
|
20231226,125000,1699044225,2125,2125,2125,2125,2482
|
|
20231226,124900,1693769975,2125,2115,2125,2115,1550
|
|
20231226,124800,1690479145,2120,2120,2120,2115,1478
|
|
20231226,124700,1687345810,2115,2120,2125,2115,3864
|
|
20231226,124600,1679154200,2120,2120,2120,2115,8797
|
|
20231226,124500,1660515820,2120,2115,2120,2115,10971
|
|
20231226,124400,1637261585,2115,2115,2115,2110,3955
|
|
20231226,124300,1628904750,2115,2115,2115,2115,1
|
|
20231226,124200,1628902635,2115,2115,2115,2115,50
|
|
20231226,124100,1628796885,2110,2115,2115,2110,606
|
|
20231226,124000,1627518220,2110,2110,2110,2110,159
|
|
20231226,123900,1627182730,2115,2115,2115,2115,1
|
|
20231226,123800,1627180615,2110,2115,2115,2110,2283
|
|
20231226,123700,1622353435,2115,2110,2115,2110,512
|
|
20231226,123600,1621271630,2110,2110,2110,2110,0
|
|
20231226,123500,1621271630,2110,2115,2115,2110,510
|
|
20231226,123400,1620195520,2115,2110,2115,2110,1042
|
|
20231226,123300,1617996895,2110,2110,2115,2110,139
|
|
20231226,123200,1617703535,2110,2115,2115,2110,7906
|
|
20231226,123100,1601014060,2115,2115,2115,2115,579
|
|
20231226,123000,1599789475,2110,2110,2110,2110,15
|
|
20231226,122900,1599757825,2110,2110,2110,2110,0
|
|
20231226,122800,1599757825,2110,2110,2110,2110,0
|
|
20231226,122700,1599757825,2110,2110,2110,2110,0
|
|
20231226,122600,1599757825,2110,2110,2110,2110,15
|
|
20231226,122500,1599726175,2110,2110,2110,2110,740
|
|
20231226,122400,1598164775,2110,2110,2110,2110,1
|
|
20231226,122300,1598162665,2110,2110,2110,2110,15
|
|
20231226,122200,1598131015,2115,2115,2115,2115,286
|
|
20231226,122100,1597526125,2110,2110,2110,2110,0
|
|
20231226,122000,1597526125,2110,2110,2110,2110,15
|
|
20231226,121900,1597494475,2115,2115,2115,2115,0
|
|
20231226,121800,1597494475,2115,2110,2115,2110,841
|
|
20231226,121700,1595719565,2105,2110,2110,2105,8106
|
|
20231226,121600,1578656430,2110,2105,2110,2105,22
|
|
20231226,121500,1578610045,2110,2110,2110,2110,0
|
|
20231226,121400,1578610045,2110,2110,2110,2110,240
|
|
20231226,121300,1578103645,2110,2110,2110,2110,260
|
|
20231226,121200,1577555045,2110,2110,2110,2110,0
|
|
20231226,121100,1577555045,2110,2110,2110,2110,12
|
|
20231226,121000,1577529725,2105,2110,2110,2105,1702
|
|
20231226,120900,1573947005,2105,2110,2110,2105,2000
|
|
20231226,120800,1569729300,2110,2110,2110,2110,8
|
|
20231226,120700,1569712420,2105,2110,2110,2105,697
|
|
20231226,120600,1568242845,2110,2110,2110,2110,15
|
|
20231226,120500,1568211195,2110,2115,2115,2110,524
|
|
20231226,120400,1567105435,2105,2105,2105,2105,4
|
|
20231226,120300,1567097015,2115,2105,2115,2105,650
|
|
20231226,120200,1565723840,2105,2105,2105,2105,4001
|
|
20231226,120100,1557301735,2115,2115,2115,2115,7
|
|
20231226,120000,1557286930,2115,2115,2115,2115,28
|
|
20231226,115900,1557227710,2110,2110,2110,2110,60
|
|
20231226,115800,1557101110,2110,2110,2110,2110,2000
|
|
20231226,115700,1552881110,2115,2115,2115,2115,7
|
|
20231226,115600,1552866305,2110,2110,2110,2110,0
|
|
20231226,115500,1552866305,2110,2115,2115,2110,120
|
|
20231226,115400,1552612580,2115,2115,2115,2115,6
|
|
20231226,115300,1552599890,2110,2110,2110,2110,0
|
|
20231226,115200,1552599890,2110,2105,2110,2105,515
|
|
20231226,115100,1551513315,2105,2105,2105,2105,0
|
|
20231226,115000,1551513315,2105,2110,2110,2105,1010
|
|
20231226,114900,1549387260,2110,2110,2110,2110,193
|
|
20231226,114800,1548980030,2110,2110,2110,2110,16
|
|
20231226,114700,1548946270,2115,2115,2115,2115,0
|
|
20231226,114600,1548946270,2115,2115,2115,2115,243
|
|
20231226,114500,1548432325,2110,2110,2110,2110,65
|
|
20231226,114400,1548295175,2115,2105,2115,2105,1500
|
|
20231226,114300,1545133275,2105,2105,2105,2105,0
|
|
20231226,114200,1545133275,2105,2105,2105,2105,392
|
|
20231226,114100,1544308115,2110,2110,2110,2110,0
|
|
20231226,114000,1544308115,2110,2110,2110,2110,135
|
|
20231226,113900,1544023265,2110,2110,2110,2110,2499
|
|
20231226,113800,1538750375,2115,2110,2115,2110,515
|
|
20231226,113700,1537661225,2110,2110,2110,2110,0
|
|
20231226,113600,1537661225,2110,2110,2110,2110,3001
|
|
20231226,113500,1531329115,2110,2115,2115,2110,35
|
|
20231226,113400,1531255165,2115,2115,2115,2115,0
|
|
20231226,113300,1531255165,2115,2115,2115,2115,101
|
|
20231226,113200,1531041550,2115,2110,2115,2110,7
|
|
20231226,113100,1531026775,2110,2110,2110,2110,25
|
|
20231226,113000,1530974025,2110,2110,2110,2110,0
|
|
20231226,112900,1530974025,2110,2110,2110,2110,150
|
|
20231226,112800,1530657525,2110,2110,2110,2110,6044
|
|
20231226,112700,1517904685,2110,2110,2110,2110,120
|
|
20231226,112600,1517651485,2110,2110,2110,2110,71
|
|
20231226,112500,1517501675,2115,2115,2115,2115,104
|
|
20231226,112400,1517281715,2110,2115,2115,2110,162
|
|
20231226,112300,1516939330,2120,2120,2120,2120,0
|
|
20231226,112200,1516939330,2120,2115,2120,2115,5452
|
|
20231226,112100,1505406965,2120,2120,2120,2115,17
|
|
20231226,112000,1505371000,2120,2120,2120,2120,5911
|
|
20231226,111900,1492839680,2120,2120,2120,2115,13139
|
|
20231226,111800,1464985040,2115,2115,2115,2115,5
|
|
20231226,111700,1464974465,2115,2115,2115,2115,40
|
|
20231226,111600,1464889865,2115,2115,2115,2115,20
|
|
20231226,111500,1464847565,2115,2115,2115,2115,0
|
|
20231226,111400,1464847565,2115,2115,2115,2115,1015
|
|
20231226,111300,1462700840,2115,2115,2115,2115,4
|
|
20231226,111200,1462692380,2115,2115,2115,2115,1
|
|
20231226,111100,1462690265,2115,2110,2115,2110,215
|
|
20231226,111000,1462235615,2110,2110,2110,2110,500
|
|
20231226,110900,1461180615,2110,2110,2110,2110,0
|
|
20231226,110800,1461180615,2110,2110,2110,2110,0
|
|
20231226,110700,1461180615,2110,2110,2115,2105,3775
|
|
20231226,110600,1453228810,2110,2115,2115,2110,19213
|
|
20231226,110500,1412684640,2115,2115,2115,2115,2256
|
|
20231226,110400,1407913200,2115,2110,2115,2110,166
|
|
20231226,110300,1407562185,2110,2115,2115,2110,674
|
|
20231226,110200,1406139560,2115,2115,2115,2115,2
|
|
20231226,110100,1406135330,2115,2115,2115,2115,1019
|
|
20231226,110000,1403980145,2115,2110,2115,2110,65
|
|
20231226,105900,1403842745,2115,2115,2115,2115,27
|
|
20231226,105800,1403785640,2115,2115,2115,2115,20
|
|
20231226,105700,1403743340,2115,2110,2115,2110,606
|
|
20231226,105600,1402464180,2115,2110,2115,2110,887
|
|
20231226,105500,1400590095,2110,2110,2110,2110,4
|
|
20231226,105400,1400581655,2105,2105,2105,2105,0
|
|
20231226,105300,1400581655,2105,2110,2110,2105,7822
|
|
20231226,105200,1384116335,2105,2110,2110,2105,6304
|
|
20231226,105100,1370839895,2110,2110,2110,2110,20
|
|
20231226,105000,1370797695,2110,2110,2110,2110,14
|
|
20231226,104900,1370768155,2110,2110,2110,2110,0
|
|
20231226,104800,1370768155,2110,2115,2120,2110,558
|
|
20231226,104700,1369587250,2110,2110,2110,2110,100
|
|
20231226,104600,1369376250,2110,2115,2115,2110,140
|
|
20231226,104500,1369080225,2110,2110,2120,2110,276
|
|
20231226,104400,1368497355,2110,2115,2115,2110,2597
|
|
20231226,104300,1363007560,2115,2115,2115,2110,311
|
|
20231226,104200,1362349875,2115,2115,2115,2115,347
|
|
20231226,104100,1361615970,2115,2115,2115,2110,4152
|
|
20231226,104000,1352834740,2115,2115,2115,2115,443
|
|
20231226,103900,1351897795,2110,2110,2110,2110,695
|
|
20231226,103800,1350431345,2110,2110,2110,2110,803
|
|
20231226,103700,1348737015,2105,2110,2110,2105,2714
|
|
20231226,103600,1343015595,2110,2115,2115,2110,1017
|
|
20231226,103500,1340869715,2115,2115,2115,2115,204
|
|
20231226,103400,1340438255,2110,2115,2115,2110,691
|
|
20231226,103300,1338980240,2115,2115,2115,2110,692
|
|
20231226,103200,1337516735,2115,2115,2115,2115,101
|
|
20231226,103100,1337303120,2105,2120,2120,2105,36
|
|
20231226,103000,1337227325,2105,2125,2125,2105,25104
|
|
20231226,102900,1284229245,2120,2125,2125,2120,37
|
|
20231226,102800,1284150695,2125,2125,2125,2120,6118
|
|
20231226,102700,1271150095,2125,2125,2125,2120,7215
|
|
20231226,102600,1255819020,2125,2120,2125,2120,8843
|
|
20231226,102500,1237027725,2125,2125,2125,2125,1455
|
|
20231226,102400,1233935850,2125,2125,2125,2120,1680
|
|
20231226,102300,1230370680,2125,2125,2125,2125,3325
|
|
20231226,102200,1223305055,2120,2125,2125,2120,247
|
|
20231226,102100,1222781120,2120,2125,2125,2120,1176
|
|
20231226,102000,1220285125,2125,2120,2125,2120,3376
|
|
20231226,101900,1213127725,2120,2120,2120,2110,4134
|
|
20231226,101800,1204375015,2120,2115,2120,2115,22300
|
|
20231226,101700,1157209510,2115,2105,2115,2105,2158
|
|
20231226,101600,1152661090,2115,2115,2115,2105,10541
|
|
20231226,101500,1130436905,2110,2115,2115,2110,3598
|
|
20231226,101400,1122837210,2115,2115,2115,2115,490
|
|
20231226,101300,1121800860,2115,2115,2115,2115,264
|
|
20231226,101200,1121242500,2115,2115,2115,2110,267
|
|
20231226,101100,1120679085,2115,2115,2115,2115,905
|
|
20231226,101000,1118765010,2115,2110,2115,2110,1239
|
|
20231226,100900,1116150705,2110,2110,2115,2110,1637
|
|
20231226,100800,1112693500,2110,2110,2115,2110,1026
|
|
20231226,100700,1110528155,2110,2110,2110,2105,523
|
|
20231226,100600,1109424635,2105,2110,2110,2105,637
|
|
20231226,100500,1108080660,2110,2110,2110,2105,1755
|
|
20231226,100400,1104384610,2110,2110,2115,2105,27370
|
|
20231226,100300,1046696555,2115,2120,2125,2115,13299
|
|
20231226,100200,1018553085,2120,2120,2125,2120,10476
|
|
20231226,100100,996336885,2120,2125,2125,2120,2094
|
|
20231226,100000,991897590,2120,2125,2125,2120,1233
|
|
20231226,095900,989283595,2120,2125,2125,2120,2798
|
|
20231226,095800,983341345,2125,2120,2125,2120,2503
|
|
20231226,095700,978029845,2120,2125,2125,2120,1221
|
|
20231226,095600,975439890,2120,2125,2125,2120,1819
|
|
20231226,095500,971581750,2125,2120,2125,2115,9192
|
|
20231226,095400,952092570,2125,2120,2130,2120,14490
|
|
20231226,095300,921300715,2125,2120,2125,2120,21003
|
|
20231226,095200,876744740,2120,2115,2120,2115,808
|
|
20231226,095100,875034305,2115,2115,2120,2115,6240
|
|
20231226,095000,861836455,2115,2115,2120,2115,4198
|
|
20231226,094900,852953995,2120,2115,2120,2110,1805
|
|
20231226,094800,849137745,2115,2115,2115,2110,3310
|
|
20231226,094700,842147885,2115,2115,2115,2115,4625
|
|
20231226,094600,832366010,2115,2115,2115,2110,16015
|
|
20231226,094500,798498035,2115,2110,2115,2110,1726
|
|
20231226,094400,794854205,2115,2120,2120,2115,6645
|
|
20231226,094300,780798850,2115,2120,2120,2115,11071
|
|
20231226,094200,757348230,2115,2120,2120,2115,7346
|
|
20231226,094100,741807795,2115,2110,2120,2110,14021
|
|
20231226,094000,712176680,2110,2110,2110,2105,10583
|
|
20231226,093900,689846835,2110,2110,2110,2105,9254
|
|
20231226,093800,670332110,2110,2110,2110,2105,38235
|
|
20231226,093700,589658800,2105,2100,2110,2100,11133
|
|
20231226,093600,566228760,2100,2105,2105,2100,15736
|
|
20231226,093500,533177160,2105,2105,2115,2100,51080
|
|
20231226,093400,425419410,2105,2090,2105,2090,39346
|
|
20231226,093300,342774455,2095,2080,2095,2080,33463
|
|
20231226,093200,272971345,2085,2070,2090,2065,18674
|
|
20231226,093100,234172580,2070,2065,2070,2065,3173
|
|
20231226,093000,227620330,2060,2060,2060,2060,2029
|
|
20231226,092900,223440590,2060,2060,2065,2060,937
|
|
20231226,092800,221510340,2055,2055,2060,2055,910
|
|
20231226,092700,219638190,2055,2060,2060,2055,2163
|
|
20231226,092600,215182935,2060,2060,2060,2060,754
|
|
20231226,092500,213629695,2060,2060,2060,2060,69
|
|
20231226,092400,213487555,2060,2050,2060,2050,766
|
|
20231226,092300,211916095,2050,2055,2055,2050,100
|
|
20231226,092200,211710870,2050,2050,2055,2050,2065
|
|
20231226,092100,207467345,2055,2050,2055,2050,2537
|
|
20231226,092000,202264860,2050,2055,2055,2050,356
|
|
20231226,091900,201534755,2055,2060,2060,2055,1328
|
|
20231226,091800,198805700,2055,2055,2055,2055,1609
|
|
20231226,091700,195499205,2055,2060,2060,2055,2894
|
|
20231226,091600,189552030,2055,2060,2060,2055,3457
|
|
20231226,091500,182436805,2055,2050,2060,2050,2109
|
|
20231226,091400,178098265,2050,2055,2055,2050,7976
|
|
20231226,091300,161709760,2055,2055,2060,2050,1345
|
|
20231226,091200,158946110,2060,2060,2060,2055,522
|
|
20231226,091100,157872895,2050,2055,2060,2050,8055
|
|
20231226,091000,141319975,2060,2055,2060,2055,1118
|
|
20231226,090900,139021985,2055,2055,2060,2055,99
|
|
20231226,090800,138818535,2060,2065,2065,2060,1215
|
|
20231226,090700,136312460,2060,2055,2060,2045,20221
|
|
20231226,090600,94804890,2060,2065,2065,2060,4479
|
|
20231226,090500,85576545,2060,2070,2070,2060,2789
|
|
20231226,090400,79824045,2070,2075,2075,2065,18063
|
|
20231226,090300,42422910,2075,2075,2075,2075,2771
|
|
20231226,090200,36673085,2075,2070,2075,2070,5715
|
|
20231226,090100,24817340,2070,2085,2085,2070,5544
|
|
20231226,090000,13303100,2085,2080,2085,2080,5548
|