606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,190300,59901526,1152,1152,1152,1152,1050
|
|
20231226,190200,59901526,1152,1152,1152,1152,0
|
|
20231226,190100,59901526,1152,1152,1152,1152,0
|
|
20231226,190000,59901526,1152,1152,1152,1152,0
|
|
20231226,185900,59901526,1152,1152,1152,1152,0
|
|
20231226,185800,59901526,1152,1152,1152,1152,0
|
|
20231226,185700,59901526,1152,1152,1152,1152,0
|
|
20231226,185600,59901526,1152,1152,1152,1152,0
|
|
20231226,185500,59901526,1152,1152,1152,1152,0
|
|
20231226,185400,59901526,1152,1152,1152,1152,0
|
|
20231226,185300,59901526,1152,1152,1152,1152,0
|
|
20231226,185200,59901526,1152,1152,1152,1152,0
|
|
20231226,185100,59901526,1152,1152,1152,1152,0
|
|
20231226,185000,59901526,1152,1152,1152,1152,0
|
|
20231226,184900,59901526,1152,1152,1152,1152,0
|
|
20231226,184800,59901526,1152,1152,1152,1152,0
|
|
20231226,184700,59901526,1152,1152,1152,1152,0
|
|
20231226,184600,59901526,1152,1152,1152,1152,0
|
|
20231226,184500,59901526,1152,1152,1152,1152,0
|
|
20231226,184400,59901526,1152,1152,1152,1152,0
|
|
20231226,184300,59901526,1152,1152,1152,1152,0
|
|
20231226,184200,59901526,1152,1152,1152,1152,0
|
|
20231226,184100,59901526,1152,1152,1152,1152,0
|
|
20231226,184000,59901526,1152,1152,1152,1152,0
|
|
20231226,183900,59901526,1152,1152,1152,1152,0
|
|
20231226,183800,59901526,1152,1152,1152,1152,0
|
|
20231226,183700,59901526,1152,1152,1152,1152,0
|
|
20231226,183600,59901526,1152,1152,1152,1152,0
|
|
20231226,183500,59901526,1152,1152,1152,1152,0
|
|
20231226,183400,59901526,1152,1152,1152,1152,0
|
|
20231226,183300,59901526,1152,1152,1152,1152,1050
|
|
20231226,183200,59901526,1152,1152,1152,1152,0
|
|
20231226,183100,59901526,1152,1152,1152,1152,0
|
|
20231226,183000,59901526,1152,1152,1152,1152,0
|
|
20231226,182900,59901526,1152,1152,1152,1152,0
|
|
20231226,182800,59901526,1152,1152,1152,1152,0
|
|
20231226,182700,59901526,1152,1152,1152,1152,0
|
|
20231226,182600,59901526,1152,1152,1152,1152,0
|
|
20231226,182500,59901526,1152,1152,1152,1152,0
|
|
20231226,182400,59901526,1152,1152,1152,1152,0
|
|
20231226,182300,59901526,1152,1152,1152,1152,0
|
|
20231226,182200,59901526,1152,1152,1152,1152,0
|
|
20231226,182100,59901526,1152,1152,1152,1152,0
|
|
20231226,182000,59901526,1152,1152,1152,1152,0
|
|
20231226,181900,59901526,1152,1152,1152,1152,0
|
|
20231226,181800,59901526,1152,1152,1152,1152,0
|
|
20231226,181700,59901526,1152,1152,1152,1152,0
|
|
20231226,181600,59901526,1152,1152,1152,1152,0
|
|
20231226,181500,59901526,1152,1152,1152,1152,0
|
|
20231226,181400,59901526,1152,1152,1152,1152,0
|
|
20231226,181300,59901526,1152,1152,1152,1152,0
|
|
20231226,181200,59901526,1152,1152,1152,1152,0
|
|
20231226,181100,59901526,1152,1152,1152,1152,0
|
|
20231226,181000,59901526,1152,1152,1152,1152,0
|
|
20231226,180900,59901526,1152,1152,1152,1152,0
|
|
20231226,180800,59901526,1152,1152,1152,1152,0
|
|
20231226,180700,59901526,1152,1152,1152,1152,0
|
|
20231226,180600,59901526,1152,1152,1152,1152,0
|
|
20231226,180500,59901526,1152,1152,1152,1152,0
|
|
20231226,180400,59901526,1152,1152,1152,1152,0
|
|
20231226,180300,59901526,1152,1152,1152,1152,1050
|
|
20231226,180200,59901526,1152,1152,1152,1152,0
|
|
20231226,180100,59901526,1152,1152,1152,1152,0
|
|
20231226,180000,59901526,1152,1152,1152,1152,0
|
|
20231226,175900,59901526,1152,1152,1152,1152,0
|
|
20231226,175800,59901526,1152,1152,1152,1152,0
|
|
20231226,175700,59901526,1152,1152,1152,1152,0
|
|
20231226,175600,59901526,1152,1152,1152,1152,0
|
|
20231226,175500,59901526,1152,1152,1152,1152,0
|
|
20231226,175400,59901526,1152,1152,1152,1152,0
|
|
20231226,175300,59901526,1152,1152,1152,1152,0
|
|
20231226,175200,59901526,1152,1152,1152,1152,0
|
|
20231226,175100,59901526,1152,1152,1152,1152,0
|
|
20231226,175000,59901526,1152,1152,1152,1152,0
|
|
20231226,174900,59901526,1152,1152,1152,1152,0
|
|
20231226,174800,59901526,1152,1152,1152,1152,0
|
|
20231226,174700,59901526,1152,1152,1152,1152,0
|
|
20231226,174600,59901526,1152,1152,1152,1152,0
|
|
20231226,174500,59901526,1152,1152,1152,1152,0
|
|
20231226,174400,59901526,1152,1152,1152,1152,0
|
|
20231226,174300,59901526,1152,1152,1152,1152,0
|
|
20231226,174200,59901526,1152,1152,1152,1152,0
|
|
20231226,174100,59901526,1152,1152,1152,1152,0
|
|
20231226,174000,59901526,1152,1152,1152,1152,0
|
|
20231226,173900,59901526,1152,1152,1152,1152,0
|
|
20231226,173800,59901526,1152,1152,1152,1152,0
|
|
20231226,173700,59901526,1152,1152,1152,1152,0
|
|
20231226,173600,59901526,1152,1152,1152,1152,0
|
|
20231226,173500,59901526,1152,1152,1152,1152,0
|
|
20231226,173400,59901526,1152,1152,1152,1152,0
|
|
20231226,173300,59901526,1152,1152,1152,1152,1050
|
|
20231226,173200,59901526,1152,1152,1152,1152,0
|
|
20231226,173100,59901526,1152,1152,1152,1152,0
|
|
20231226,173000,59901526,1152,1152,1152,1152,0
|
|
20231226,172900,59901526,1152,1152,1152,1152,0
|
|
20231226,172800,59901526,1152,1152,1152,1152,0
|
|
20231226,172700,59901526,1152,1152,1152,1152,0
|
|
20231226,172600,59901526,1152,1152,1152,1152,0
|
|
20231226,172500,59901526,1152,1152,1152,1152,0
|
|
20231226,172400,59901526,1152,1152,1152,1152,0
|
|
20231226,172300,59901526,1152,1152,1152,1152,0
|
|
20231226,172200,59901526,1152,1152,1152,1152,0
|
|
20231226,172100,59901526,1152,1152,1152,1152,0
|
|
20231226,172000,59901526,1152,1152,1152,1152,0
|
|
20231226,171900,59901526,1152,1152,1152,1152,0
|
|
20231226,171800,59901526,1152,1152,1152,1152,0
|
|
20231226,171700,59901526,1152,1152,1152,1152,0
|
|
20231226,171600,59901526,1152,1152,1152,1152,0
|
|
20231226,171500,59901526,1152,1152,1152,1152,0
|
|
20231226,171400,59901526,1152,1152,1152,1152,0
|
|
20231226,171300,59901526,1152,1152,1152,1152,0
|
|
20231226,171200,59901526,1152,1152,1152,1152,0
|
|
20231226,171100,59901526,1152,1152,1152,1152,0
|
|
20231226,171000,59901526,1152,1152,1152,1152,0
|
|
20231226,170900,59901526,1152,1152,1152,1152,0
|
|
20231226,170800,59901526,1152,1152,1152,1152,0
|
|
20231226,170700,59901526,1152,1152,1152,1152,0
|
|
20231226,170600,59901526,1152,1152,1152,1152,0
|
|
20231226,170500,59901526,1152,1152,1152,1152,0
|
|
20231226,170400,59901526,1152,1152,1152,1152,0
|
|
20231226,170300,59901526,1152,1152,1152,1152,1050
|
|
20231226,170200,59901526,1152,1152,1152,1152,0
|
|
20231226,170100,59901526,1152,1152,1152,1152,0
|
|
20231226,170000,59901526,1152,1152,1152,1152,0
|
|
20231226,165900,59901526,1152,1152,1152,1152,0
|
|
20231226,165800,59901526,1152,1152,1152,1152,0
|
|
20231226,165700,59901526,1152,1152,1152,1152,0
|
|
20231226,165600,59901526,1152,1152,1152,1152,0
|
|
20231226,165500,59901526,1152,1152,1152,1152,0
|
|
20231226,165400,59901526,1152,1152,1152,1152,0
|
|
20231226,165300,59901526,1152,1152,1152,1152,0
|
|
20231226,165200,59901526,1152,1152,1152,1152,0
|
|
20231226,165100,59901526,1152,1152,1152,1152,0
|
|
20231226,165000,59901526,1152,1152,1152,1152,0
|
|
20231226,164900,59901526,1152,1152,1152,1152,0
|
|
20231226,164800,59901526,1152,1152,1152,1152,0
|
|
20231226,164700,59901526,1152,1152,1152,1152,0
|
|
20231226,164600,59901526,1152,1152,1152,1152,0
|
|
20231226,164500,59901526,1152,1152,1152,1152,0
|
|
20231226,164400,59901526,1152,1152,1152,1152,0
|
|
20231226,164300,59901526,1152,1152,1152,1152,0
|
|
20231226,164200,59901526,1152,1152,1152,1152,0
|
|
20231226,164100,59901526,1152,1152,1152,1152,0
|
|
20231226,164000,59901526,1152,1152,1152,1152,0
|
|
20231226,163900,59901526,1152,1152,1152,1152,0
|
|
20231226,163800,59901526,1152,1152,1152,1152,0
|
|
20231226,163700,59901526,1152,1152,1152,1152,0
|
|
20231226,163600,59901526,1152,1152,1152,1152,0
|
|
20231226,163500,59901526,1152,1152,1152,1152,0
|
|
20231226,163400,59901526,1152,1152,1152,1152,0
|
|
20231226,163300,59901526,1152,1152,1152,1152,1050
|
|
20231226,163200,59901526,1152,1152,1152,1152,0
|
|
20231226,163100,59901526,1152,1152,1152,1152,0
|
|
20231226,163000,59901526,1152,1152,1152,1152,0
|
|
20231226,162900,59901526,1152,1152,1152,1152,0
|
|
20231226,162800,59901526,1152,1152,1152,1152,0
|
|
20231226,162700,59901526,1152,1152,1152,1152,0
|
|
20231226,162600,59901526,1152,1152,1152,1152,0
|
|
20231226,162500,59901526,1152,1152,1152,1152,0
|
|
20231226,162400,59901526,1152,1152,1152,1152,0
|
|
20231226,162300,59901526,1152,1152,1152,1152,0
|
|
20231226,162200,59901526,1152,1152,1152,1152,0
|
|
20231226,162100,59901526,1152,1152,1152,1152,0
|
|
20231226,162000,59901526,1152,1152,1152,1152,0
|
|
20231226,161900,59901526,1152,1152,1152,1152,0
|
|
20231226,161800,59901526,1152,1152,1152,1152,0
|
|
20231226,161700,59901526,1152,1152,1152,1152,0
|
|
20231226,161600,59901526,1152,1152,1152,1152,0
|
|
20231226,161500,59901526,1152,1152,1152,1152,0
|
|
20231226,161400,59901526,1152,1152,1152,1152,0
|
|
20231226,161300,59901526,1152,1152,1152,1152,0
|
|
20231226,161200,59901526,1152,1152,1152,1152,0
|
|
20231226,161100,59901526,1152,1152,1152,1152,0
|
|
20231226,161000,59901526,1152,1152,1152,1152,0
|
|
20231226,160900,59901526,1152,1152,1152,1152,0
|
|
20231226,160800,59901526,1152,1152,1152,1152,0
|
|
20231226,160700,59901526,1152,1152,1152,1152,0
|
|
20231226,160600,59901526,1152,1152,1152,1152,0
|
|
20231226,160500,59901526,1152,1152,1152,1152,0
|
|
20231226,160400,59901526,1152,1152,1152,1152,0
|
|
20231226,160300,59901526,1152,1152,1152,1152,1050
|
|
20231226,160200,59901526,1152,1152,1152,1152,0
|
|
20231226,160100,59901526,1152,1152,1152,1152,0
|
|
20231226,160000,59901526,1152,1152,1152,1152,0
|
|
20231226,155900,59901526,1152,1152,1152,1152,0
|
|
20231226,155800,59901526,1152,1152,1152,1152,0
|
|
20231226,155700,59901526,1152,1152,1152,1152,0
|
|
20231226,155600,59901526,1152,1152,1152,1152,0
|
|
20231226,155500,59901526,1152,1152,1152,1152,0
|
|
20231226,155400,59901526,1152,1152,1152,1152,0
|
|
20231226,155300,59901526,1152,1152,1152,1152,0
|
|
20231226,155200,59901526,1152,1152,1152,1152,0
|
|
20231226,155100,59901526,1152,1152,1152,1152,0
|
|
20231226,155000,59901526,1152,1152,1152,1152,0
|
|
20231226,154900,59901526,1152,1152,1152,1152,0
|
|
20231226,154800,59901526,1152,1152,1152,1152,0
|
|
20231226,154700,59901526,1152,1152,1152,1152,0
|
|
20231226,154600,59901526,1152,1152,1152,1152,0
|
|
20231226,154500,59901526,1152,1152,1152,1152,0
|
|
20231226,154400,59901526,1152,1152,1152,1152,0
|
|
20231226,154300,59901526,1152,1152,1152,1152,0
|
|
20231226,154200,59901526,1152,1152,1152,1152,0
|
|
20231226,154100,59901526,1152,1152,1152,1152,0
|
|
20231226,154000,59901526,1152,1152,1152,1152,0
|
|
20231226,153900,59901526,1152,1152,1152,1152,0
|
|
20231226,153800,59901526,1152,1152,1152,1152,0
|
|
20231226,153700,59901526,1152,1152,1152,1152,0
|
|
20231226,153600,59901526,1152,1152,1152,1152,0
|
|
20231226,153500,59901526,1152,1152,1152,1152,0
|
|
20231226,153400,59901526,1152,1152,1152,1152,0
|
|
20231226,153300,59901526,1152,1152,1152,1152,1050
|
|
20231226,153200,59901526,1152,1152,1152,1152,0
|
|
20231226,153100,59901526,1152,1152,1152,1152,0
|
|
20231226,153000,59901526,1152,1152,1152,1152,1050
|
|
20231226,152900,58691926,1141,1141,1141,1141,0
|
|
20231226,152800,58691926,1141,1141,1141,1141,0
|
|
20231226,152700,58691926,1141,1141,1141,1141,0
|
|
20231226,152600,58691926,1141,1141,1141,1141,0
|
|
20231226,152500,58691926,1141,1141,1141,1141,0
|
|
20231226,152400,58691926,1141,1141,1141,1141,0
|
|
20231226,152300,58691926,1141,1141,1141,1141,0
|
|
20231226,152200,58691926,1141,1141,1141,1141,0
|
|
20231226,152100,58691926,1141,1141,1141,1141,0
|
|
20231226,152000,58691926,1141,1141,1141,1141,0
|
|
20231226,151900,58691926,1141,1141,1141,1141,300
|
|
20231226,151800,58349626,1141,1147,1147,1141,5084
|
|
20231226,151700,52530442,1148,1148,1148,1148,0
|
|
20231226,151600,52530442,1148,1148,1148,1148,0
|
|
20231226,151500,52530442,1148,1148,1148,1148,15
|
|
20231226,151400,52513222,1148,1148,1148,1148,5
|
|
20231226,151300,52507482,1148,1147,1148,1147,153
|
|
20231226,151200,52331986,1147,1147,1147,1147,0
|
|
20231226,151100,52331986,1147,1147,1147,1147,0
|
|
20231226,151000,52331986,1147,1147,1147,1147,200
|
|
20231226,150900,52102586,1147,1147,1147,1147,0
|
|
20231226,150800,52102586,1147,1147,1147,1147,1
|
|
20231226,150700,52101439,1146,1146,1146,1146,455
|
|
20231226,150600,51580009,1146,1146,1146,1146,5
|
|
20231226,150500,51574279,1146,1145,1146,1145,505
|
|
20231226,150400,50996049,1145,1145,1145,1145,0
|
|
20231226,150300,50996049,1145,1146,1146,1145,32
|
|
20231226,150200,50959404,1146,1146,1146,1146,0
|
|
20231226,150100,50959404,1146,1146,1146,1146,5
|
|
20231226,150000,50953674,1146,1146,1146,1146,5
|
|
20231226,145900,50947944,1146,1146,1146,1146,0
|
|
20231226,145800,50947944,1146,1145,1146,1145,1005
|
|
20231226,145700,49797214,1146,1146,1146,1146,0
|
|
20231226,145600,49797214,1146,1146,1146,1146,6
|
|
20231226,145500,49790338,1146,1146,1146,1146,5
|
|
20231226,145400,49784608,1146,1146,1146,1146,5
|
|
20231226,145300,49778878,1145,1145,1145,1145,312
|
|
20231226,145200,49421638,1145,1145,1145,1145,5
|
|
20231226,145100,49415913,1145,1144,1145,1144,1003
|
|
20231226,145000,48268480,1144,1141,1144,1141,12
|
|
20231226,144900,48254777,1141,1141,1141,1141,0
|
|
20231226,144800,48254777,1141,1141,1141,1141,0
|
|
20231226,144700,48254777,1141,1141,1141,1141,0
|
|
20231226,144600,48254777,1141,1141,1141,1141,2
|
|
20231226,144500,48252495,1140,1139,1140,1139,851
|
|
20231226,144400,47282356,1138,1138,1138,1138,500
|
|
20231226,144300,46713356,1138,1137,1138,1137,102
|
|
20231226,144200,46597281,1136,1136,1136,1136,389
|
|
20231226,144100,46155377,1136,1136,1136,1136,8
|
|
20231226,144000,46146289,1135,1135,1135,1135,0
|
|
20231226,143900,46146289,1135,1135,1135,1135,16
|
|
20231226,143800,46128129,1135,1135,1136,1134,13
|
|
20231226,143700,46113375,1134,1134,1134,1134,294
|
|
20231226,143600,45779979,1133,1133,1133,1133,200
|
|
20231226,143500,45553379,1133,1133,1133,1133,208
|
|
20231226,143400,45317715,1133,1133,1133,1133,30
|
|
20231226,143300,45283725,1133,1133,1133,1133,10
|
|
20231226,143200,45272395,1132,1132,1132,1132,1
|
|
20231226,143100,45271263,1133,1133,1133,1133,0
|
|
20231226,143000,45271263,1133,1133,1133,1133,0
|
|
20231226,142900,45271263,1133,1133,1133,1133,0
|
|
20231226,142800,45271263,1133,1133,1133,1133,0
|
|
20231226,142700,45271263,1133,1133,1133,1133,0
|
|
20231226,142600,45271263,1133,1133,1133,1133,393
|
|
20231226,142500,44825994,1132,1132,1132,1132,0
|
|
20231226,142400,44825994,1132,1133,1133,1132,120
|
|
20231226,142300,44690035,1133,1133,1133,1133,0
|
|
20231226,142200,44690035,1133,1133,1133,1133,0
|
|
20231226,142100,44690035,1133,1133,1133,1133,0
|
|
20231226,142000,44690035,1133,1133,1133,1133,0
|
|
20231226,141900,44690035,1133,1133,1133,1133,81
|
|
20231226,141800,44598262,1133,1133,1133,1133,23
|
|
20231226,141700,44572203,1133,1133,1133,1133,0
|
|
20231226,141600,44572203,1133,1133,1133,1133,1
|
|
20231226,141500,44571070,1133,1133,1133,1133,0
|
|
20231226,141400,44571070,1133,1133,1133,1133,0
|
|
20231226,141300,44571070,1133,1133,1133,1133,0
|
|
20231226,141200,44571070,1133,1133,1133,1133,0
|
|
20231226,141100,44571070,1133,1133,1133,1133,0
|
|
20231226,141000,44571070,1133,1133,1133,1133,0
|
|
20231226,140900,44571070,1133,1133,1133,1133,0
|
|
20231226,140800,44571070,1133,1133,1133,1133,0
|
|
20231226,140700,44571070,1133,1133,1133,1133,0
|
|
20231226,140600,44571070,1133,1133,1133,1133,0
|
|
20231226,140500,44571070,1133,1133,1133,1133,0
|
|
20231226,140400,44571070,1133,1133,1133,1133,0
|
|
20231226,140300,44571070,1133,1133,1133,1133,0
|
|
20231226,140200,44571070,1133,1131,1133,1129,5
|
|
20231226,140100,44565412,1129,1129,1129,1129,0
|
|
20231226,140000,44565412,1129,1129,1129,1129,0
|
|
20231226,135900,44565412,1129,1129,1129,1129,0
|
|
20231226,135800,44565412,1129,1129,1129,1129,0
|
|
20231226,135700,44565412,1129,1129,1129,1129,0
|
|
20231226,135600,44565412,1129,1129,1129,1129,0
|
|
20231226,135500,44565412,1129,1129,1129,1129,222
|
|
20231226,135400,44314774,1131,1131,1131,1131,0
|
|
20231226,135300,44314774,1131,1131,1131,1131,0
|
|
20231226,135200,44314774,1131,1131,1131,1131,0
|
|
20231226,135100,44314774,1131,1131,1131,1131,0
|
|
20231226,135000,44314774,1131,1131,1131,1131,0
|
|
20231226,134900,44314774,1131,1129,1131,1129,3765
|
|
20231226,134800,40061056,1128,1128,1128,1128,0
|
|
20231226,134700,40061056,1128,1128,1128,1128,0
|
|
20231226,134600,40061056,1128,1128,1128,1128,5
|
|
20231226,134500,40055416,1128,1128,1128,1128,0
|
|
20231226,134400,40055416,1128,1128,1128,1128,0
|
|
20231226,134300,40055416,1128,1128,1128,1128,1
|
|
20231226,134200,40054288,1128,1128,1128,1128,6
|
|
20231226,134100,40047520,1128,1128,1128,1128,1
|
|
20231226,134000,40046392,1128,1128,1128,1128,17
|
|
20231226,133900,40027216,1128,1128,1128,1128,0
|
|
20231226,133800,40027216,1128,1128,1128,1128,0
|
|
20231226,133700,40027216,1128,1128,1128,1128,0
|
|
20231226,133600,40027216,1128,1128,1128,1128,0
|
|
20231226,133500,40027216,1128,1128,1128,1128,473
|
|
20231226,133400,39493672,1128,1128,1128,1128,0
|
|
20231226,133300,39493672,1128,1128,1128,1128,6
|
|
20231226,133200,39486904,1128,1128,1128,1128,16
|
|
20231226,133100,39468856,1128,1128,1128,1128,0
|
|
20231226,133000,39468856,1128,1128,1128,1128,1
|
|
20231226,132900,39467728,1128,1128,1128,1128,0
|
|
20231226,132800,39467728,1128,1128,1128,1128,1
|
|
20231226,132700,39466600,1129,1129,1129,1129,0
|
|
20231226,132600,39466600,1129,1129,1129,1129,0
|
|
20231226,132500,39466600,1129,1129,1129,1129,0
|
|
20231226,132400,39466600,1129,1129,1129,1129,0
|
|
20231226,132300,39466600,1129,1129,1129,1129,0
|
|
20231226,132200,39466600,1129,1129,1129,1129,0
|
|
20231226,132100,39466600,1129,1129,1129,1129,0
|
|
20231226,132000,39466600,1129,1129,1129,1129,0
|
|
20231226,131900,39466600,1129,1129,1129,1129,0
|
|
20231226,131800,39466600,1129,1129,1129,1129,0
|
|
20231226,131700,39466600,1129,1129,1129,1129,0
|
|
20231226,131600,39466600,1129,1129,1129,1129,374
|
|
20231226,131500,39044354,1129,1129,1129,1129,0
|
|
20231226,131400,39044354,1129,1129,1129,1129,0
|
|
20231226,131300,39044354,1129,1129,1129,1129,0
|
|
20231226,131200,39044354,1129,1129,1129,1129,0
|
|
20231226,131100,39044354,1129,1129,1129,1129,0
|
|
20231226,131000,39044354,1129,1127,1129,1127,5
|
|
20231226,130900,39038716,1121,1121,1121,1121,0
|
|
20231226,130800,39038716,1121,1121,1121,1121,10
|
|
20231226,130700,39027506,1121,1121,1121,1121,26
|
|
20231226,130600,38998360,1120,1121,1121,1120,30
|
|
20231226,130500,38964758,1120,1120,1120,1120,0
|
|
20231226,130400,38964758,1120,1120,1120,1120,0
|
|
20231226,130300,38964758,1120,1120,1120,1120,0
|
|
20231226,130200,38964758,1120,1120,1120,1120,0
|
|
20231226,130100,38964758,1120,1120,1120,1120,0
|
|
20231226,130000,38964758,1120,1120,1120,1120,1526
|
|
20231226,125900,37255638,1120,1124,1124,1120,797
|
|
20231226,125800,36361430,1124,1124,1124,1124,0
|
|
20231226,125700,36361430,1124,1125,1125,1124,611
|
|
20231226,125600,35674075,1125,1125,1125,1125,0
|
|
20231226,125500,35674075,1125,1125,1125,1125,0
|
|
20231226,125400,35674075,1125,1125,1125,1125,0
|
|
20231226,125300,35674075,1125,1125,1125,1125,0
|
|
20231226,125200,35674075,1125,1125,1125,1125,0
|
|
20231226,125100,35674075,1125,1125,1125,1125,0
|
|
20231226,125000,35674075,1125,1125,1125,1125,0
|
|
20231226,124900,35674075,1125,1125,1125,1125,0
|
|
20231226,124800,35674075,1125,1125,1125,1125,0
|
|
20231226,124700,35674075,1125,1125,1125,1125,0
|
|
20231226,124600,35674075,1125,1125,1125,1125,3
|
|
20231226,124500,35670700,1125,1125,1125,1125,3
|
|
20231226,124400,35667325,1125,1127,1127,1125,103
|
|
20231226,124300,35551250,1127,1127,1127,1127,0
|
|
20231226,124200,35551250,1127,1127,1127,1127,0
|
|
20231226,124100,35551250,1127,1127,1127,1127,0
|
|
20231226,124000,35551250,1127,1127,1127,1127,0
|
|
20231226,123900,35551250,1127,1127,1127,1127,0
|
|
20231226,123800,35551250,1127,1127,1127,1127,0
|
|
20231226,123700,35551250,1127,1127,1127,1127,0
|
|
20231226,123600,35551250,1127,1127,1127,1127,0
|
|
20231226,123500,35551250,1127,1127,1127,1127,0
|
|
20231226,123400,35551250,1127,1127,1127,1127,0
|
|
20231226,123300,35551250,1127,1126,1127,1126,2
|
|
20231226,123200,35548997,1124,1124,1124,1124,0
|
|
20231226,123100,35548997,1124,1124,1124,1124,0
|
|
20231226,123000,35548997,1124,1124,1124,1124,0
|
|
20231226,122900,35548997,1124,1124,1124,1124,0
|
|
20231226,122800,35548997,1124,1124,1124,1124,0
|
|
20231226,122700,35548997,1124,1124,1124,1124,0
|
|
20231226,122600,35548997,1124,1124,1124,1124,0
|
|
20231226,122500,35548997,1124,1124,1124,1124,0
|
|
20231226,122400,35548997,1124,1124,1124,1124,0
|
|
20231226,122300,35548997,1124,1125,1125,1124,90
|
|
20231226,122200,35447809,1130,1130,1130,1130,0
|
|
20231226,122100,35447809,1130,1130,1130,1130,0
|
|
20231226,122000,35447809,1130,1130,1130,1130,560
|
|
20231226,121900,34815009,1134,1134,1134,1134,6
|
|
20231226,121800,34808205,1134,1133,1134,1133,10
|
|
20231226,121700,34796869,1133,1133,1133,1133,0
|
|
20231226,121600,34796869,1133,1133,1133,1133,0
|
|
20231226,121500,34796869,1133,1133,1133,1133,0
|
|
20231226,121400,34796869,1133,1133,1133,1133,1
|
|
20231226,121300,34795736,1134,1134,1134,1134,0
|
|
20231226,121200,34795736,1134,1134,1134,1134,0
|
|
20231226,121100,34795736,1134,1134,1134,1134,0
|
|
20231226,121000,34795736,1134,1134,1134,1134,0
|
|
20231226,120900,34795736,1134,1134,1134,1134,0
|
|
20231226,120800,34795736,1134,1134,1134,1134,0
|
|
20231226,120700,34795736,1134,1134,1134,1134,0
|
|
20231226,120600,34795736,1134,1134,1134,1134,0
|
|
20231226,120500,34795736,1134,1134,1134,1134,0
|
|
20231226,120400,34795736,1134,1134,1134,1134,0
|
|
20231226,120300,34795736,1134,1134,1134,1134,150
|
|
20231226,120200,34625636,1134,1134,1134,1134,0
|
|
20231226,120100,34625636,1134,1134,1134,1134,0
|
|
20231226,120000,34625636,1134,1134,1134,1134,0
|
|
20231226,115900,34625636,1134,1134,1134,1134,0
|
|
20231226,115800,34625636,1134,1134,1134,1134,0
|
|
20231226,115700,34625636,1134,1134,1134,1134,0
|
|
20231226,115600,34625636,1134,1134,1134,1134,0
|
|
20231226,115500,34625636,1134,1134,1134,1134,0
|
|
20231226,115400,34625636,1134,1134,1134,1134,0
|
|
20231226,115300,34625636,1134,1134,1134,1134,0
|
|
20231226,115200,34625636,1134,1134,1134,1134,0
|
|
20231226,115100,34625636,1134,1134,1134,1134,1
|
|
20231226,115000,34624502,1124,1124,1124,1124,0
|
|
20231226,114900,34624502,1124,1124,1124,1124,0
|
|
20231226,114800,34624502,1124,1124,1124,1124,0
|
|
20231226,114700,34624502,1124,1124,1124,1124,0
|
|
20231226,114600,34624502,1124,1124,1124,1124,0
|
|
20231226,114500,34624502,1124,1124,1124,1124,0
|
|
20231226,114400,34624502,1124,1124,1124,1124,0
|
|
20231226,114300,34624502,1124,1124,1124,1124,0
|
|
20231226,114200,34624502,1124,1124,1124,1124,0
|
|
20231226,114100,34624502,1124,1124,1124,1124,0
|
|
20231226,114000,34624502,1124,1124,1124,1124,70
|
|
20231226,113900,34545822,1122,1122,1122,1122,0
|
|
20231226,113800,34545822,1122,1122,1122,1122,0
|
|
20231226,113700,34545822,1122,1122,1122,1122,74
|
|
20231226,113600,34462794,1122,1122,1122,1122,0
|
|
20231226,113500,34462794,1122,1130,1130,1122,40
|
|
20231226,113400,34417823,1130,1130,1130,1130,140
|
|
20231226,113300,34259623,1129,1129,1129,1127,1034
|
|
20231226,113200,33092291,1129,1129,1129,1129,1
|
|
20231226,113100,33091162,1129,1129,1129,1129,0
|
|
20231226,113000,33091162,1129,1129,1129,1129,0
|
|
20231226,112900,33091162,1129,1129,1129,1129,0
|
|
20231226,112800,33091162,1129,1129,1129,1129,0
|
|
20231226,112700,33091162,1129,1129,1129,1129,1
|
|
20231226,112600,33090033,1120,1120,1120,1120,0
|
|
20231226,112500,33090033,1120,1120,1120,1120,0
|
|
20231226,112400,33090033,1120,1120,1120,1120,0
|
|
20231226,112300,33090033,1120,1120,1120,1120,3816
|
|
20231226,112200,28816113,1120,1120,1120,1120,7
|
|
20231226,112100,28808273,1120,1120,1120,1120,57
|
|
20231226,112000,28744433,1120,1120,1120,1120,1006
|
|
20231226,111900,27617713,1120,1120,1120,1120,3
|
|
20231226,111800,27614353,1119,1119,1119,1119,0
|
|
20231226,111700,27614353,1119,1119,1119,1119,0
|
|
20231226,111600,27614353,1119,1119,1119,1119,12
|
|
20231226,111500,27600925,1119,1119,1119,1119,0
|
|
20231226,111400,27600925,1119,1128,1128,1119,5121
|
|
20231226,111300,21846529,1129,1129,1129,1129,5
|
|
20231226,111200,21840884,1129,1129,1129,1128,205
|
|
20231226,111100,21609590,1128,1129,1129,1128,210
|
|
20231226,111000,21372690,1128,1128,1128,1128,0
|
|
20231226,110900,21372690,1128,1128,1128,1128,0
|
|
20231226,110800,21372690,1128,1128,1128,1128,4
|
|
20231226,110700,21368178,1129,1128,1129,1128,23
|
|
20231226,110600,21342232,1128,1126,1128,1126,108
|
|
20231226,110500,21220478,1126,1127,1127,1126,467
|
|
20231226,110400,20694586,1126,1128,1128,1126,498
|
|
20231226,110300,20133736,1130,1130,1130,1130,1
|
|
20231226,110200,20132606,1126,1126,1126,1126,0
|
|
20231226,110100,20132606,1126,1126,1126,1126,0
|
|
20231226,110000,20132606,1126,1126,1126,1126,0
|
|
20231226,105900,20132606,1126,1126,1126,1126,0
|
|
20231226,105800,20132606,1126,1127,1127,1126,121
|
|
20231226,105700,19996350,1127,1127,1127,1127,0
|
|
20231226,105600,19996350,1127,1127,1127,1127,0
|
|
20231226,105500,19996350,1127,1127,1127,1127,10
|
|
20231226,105400,19985080,1127,1127,1127,1127,40
|
|
20231226,105300,19940000,1125,1125,1125,1125,0
|
|
20231226,105200,19940000,1125,1125,1125,1125,0
|
|
20231226,105100,19940000,1125,1125,1125,1125,0
|
|
20231226,105000,19940000,1125,1125,1125,1125,0
|
|
20231226,104900,19940000,1125,1125,1125,1125,100
|
|
20231226,104800,19827500,1127,1125,1127,1125,102
|
|
20231226,104700,19712555,1125,1125,1125,1125,124
|
|
20231226,104600,19573055,1125,1125,1125,1125,0
|
|
20231226,104500,19573055,1125,1125,1125,1125,0
|
|
20231226,104400,19573055,1125,1125,1125,1125,0
|
|
20231226,104300,19573055,1125,1125,1125,1125,0
|
|
20231226,104200,19573055,1125,1127,1127,1125,7
|
|
20231226,104100,19565168,1127,1127,1127,1127,0
|
|
20231226,104000,19565168,1127,1127,1127,1127,0
|
|
20231226,103900,19565168,1127,1127,1127,1127,0
|
|
20231226,103800,19565168,1127,1127,1127,1127,3
|
|
20231226,103700,19561787,1127,1127,1127,1127,6
|
|
20231226,103600,19555025,1127,1127,1127,1127,57
|
|
20231226,103500,19490786,1127,1127,1127,1127,0
|
|
20231226,103400,19490786,1127,1126,1127,1126,9
|
|
20231226,103300,19480650,1124,1124,1124,1124,0
|
|
20231226,103200,19480650,1124,1124,1124,1124,0
|
|
20231226,103100,19480650,1124,1124,1124,1124,0
|
|
20231226,103000,19480650,1124,1124,1124,1124,0
|
|
20231226,102900,19480650,1124,1124,1124,1124,0
|
|
20231226,102800,19480650,1124,1124,1124,1124,0
|
|
20231226,102700,19480650,1124,1124,1124,1124,0
|
|
20231226,102600,19480650,1124,1127,1127,1124,1047
|
|
20231226,102500,18303801,1124,1124,1124,1124,181
|
|
20231226,102400,18100357,1125,1125,1125,1125,30
|
|
20231226,102300,18066607,1125,1123,1125,1123,21
|
|
20231226,102200,18043022,1123,1123,1123,1123,59
|
|
20231226,102100,17976765,1123,1123,1123,1120,488
|
|
20231226,102000,17429735,1123,1127,1127,1123,1148
|
|
20231226,101900,16140089,1128,1128,1128,1127,12
|
|
20231226,101800,16126558,1128,1129,1129,1128,109
|
|
20231226,101700,16003602,1129,1129,1129,1129,53
|
|
20231226,101600,15943765,1129,1132,1132,1129,3864
|
|
20231226,101500,11575427,1131,1131,1131,1131,0
|
|
20231226,101400,11575427,1131,1139,1139,1131,1000
|
|
20231226,101300,10444055,1140,1140,1140,1140,0
|
|
20231226,101200,10444055,1140,1140,1140,1140,0
|
|
20231226,101100,10444055,1140,1139,1140,1139,2
|
|
20231226,101000,10441776,1139,1139,1139,1139,0
|
|
20231226,100900,10441776,1139,1139,1139,1139,0
|
|
20231226,100800,10441776,1139,1139,1139,1139,5
|
|
20231226,100700,10436081,1139,1139,1139,1139,0
|
|
20231226,100600,10436081,1139,1139,1139,1139,0
|
|
20231226,100500,10436081,1139,1139,1139,1139,0
|
|
20231226,100400,10436081,1139,1139,1139,1139,0
|
|
20231226,100300,10436081,1139,1139,1139,1139,0
|
|
20231226,100200,10436081,1139,1139,1139,1139,0
|
|
20231226,100100,10436081,1139,1139,1139,1139,0
|
|
20231226,100000,10436081,1139,1139,1139,1139,0
|
|
20231226,095900,10436081,1139,1139,1139,1139,0
|
|
20231226,095800,10436081,1139,1139,1139,1139,10
|
|
20231226,095700,10424691,1139,1139,1139,1139,4
|
|
20231226,095600,10420135,1139,1139,1139,1139,107
|
|
20231226,095500,10298262,1139,1139,1139,1139,0
|
|
20231226,095400,10298262,1139,1142,1142,1139,73
|
|
20231226,095300,10214900,1142,1142,1142,1142,3
|
|
20231226,095200,10211474,1142,1142,1142,1142,1
|
|
20231226,095100,10210332,1142,1142,1142,1142,0
|
|
20231226,095000,10210332,1142,1142,1142,1142,6
|
|
20231226,094900,10203480,1144,1144,1144,1144,0
|
|
20231226,094800,10203480,1144,1144,1144,1144,0
|
|
20231226,094700,10203480,1144,1144,1144,1144,1
|
|
20231226,094600,10202336,1142,1142,1142,1142,0
|
|
20231226,094500,10202336,1142,1142,1142,1142,0
|
|
20231226,094400,10202336,1142,1143,1143,1142,537
|
|
20231226,094300,9588564,1143,1143,1143,1143,1
|
|
20231226,094200,9587421,1143,1143,1143,1143,0
|
|
20231226,094100,9587421,1143,1143,1143,1143,900
|
|
20231226,094000,8558721,1143,1143,1143,1143,0
|
|
20231226,093900,8558721,1143,1144,1144,1143,569
|
|
20231226,093800,7908196,1158,1158,1158,1158,0
|
|
20231226,093700,7908196,1158,1158,1158,1158,0
|
|
20231226,093600,7908196,1158,1158,1158,1158,0
|
|
20231226,093500,7908196,1158,1158,1158,1158,91
|
|
20231226,093400,7802818,1159,1143,1159,1143,3004
|
|
20231226,093300,4357553,1143,1143,1143,1143,11
|
|
20231226,093200,4344980,1143,1143,1143,1143,111
|
|
20231226,093100,4218107,1142,1140,1142,1140,44
|
|
20231226,093000,4167899,1140,1140,1140,1140,0
|
|
20231226,092900,4167899,1140,1140,1140,1140,1
|
|
20231226,092800,4166759,1137,1137,1137,1137,0
|
|
20231226,092700,4166759,1137,1137,1137,1137,0
|
|
20231226,092600,4166759,1137,1137,1137,1137,0
|
|
20231226,092500,4166759,1137,1137,1137,1137,5
|
|
20231226,092400,4161074,1140,1140,1140,1140,0
|
|
20231226,092300,4161074,1140,1140,1140,1140,2
|
|
20231226,092200,4158794,1140,1137,1140,1137,11
|
|
20231226,092100,4146284,1137,1137,1137,1137,35
|
|
20231226,092000,4106489,1137,1137,1138,1137,78
|
|
20231226,091900,4017758,1145,1131,1145,1131,600
|
|
20231226,091800,3332895,1131,1131,1131,1131,636
|
|
20231226,091700,2613579,1137,1132,1137,1132,111
|
|
20231226,091600,2487598,1130,1130,1130,1130,0
|
|
20231226,091500,2487598,1130,1130,1130,1130,2
|
|
20231226,091400,2485338,1130,1130,1130,1130,2
|
|
20231226,091300,2483078,1131,1130,1131,1130,39
|
|
20231226,091200,2438972,1129,1127,1129,1127,48
|
|
20231226,091100,2384804,1125,1125,1125,1125,1
|
|
20231226,091000,2383679,1125,1125,1125,1125,1
|
|
20231226,090900,2382554,1125,1127,1127,1125,25
|
|
20231226,090800,2354381,1125,1125,1125,1125,0
|
|
20231226,090700,2354381,1125,1125,1125,1125,0
|
|
20231226,090600,2354381,1125,1123,1125,1123,77
|
|
20231226,090500,2267828,1125,1125,1125,1125,5
|
|
20231226,090400,2262203,1140,1140,1140,1140,0
|
|
20231226,090300,2262203,1140,1145,1145,1140,1805
|
|
20231226,090200,201520,1145,1145,1145,1145,87
|
|
20231226,090100,101905,1145,1145,1145,1145,0
|
|
20231226,090000,101905,1145,1145,1145,1145,89
|