616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,191300,444089260,1222,1222,1222,1222,7269
|
|
20231226,191200,444089260,1222,1222,1222,1222,0
|
|
20231226,191100,444089260,1222,1222,1222,1222,0
|
|
20231226,191000,444089260,1222,1222,1222,1222,0
|
|
20231226,190900,444089260,1222,1222,1222,1222,0
|
|
20231226,190800,444089260,1222,1222,1222,1222,0
|
|
20231226,190700,444089260,1222,1222,1222,1222,0
|
|
20231226,190600,444089260,1222,1222,1222,1222,0
|
|
20231226,190500,444089260,1222,1222,1222,1222,0
|
|
20231226,190400,444089260,1222,1222,1222,1222,0
|
|
20231226,190300,444089260,1222,1222,1222,1222,0
|
|
20231226,190200,444089260,1222,1222,1222,1222,0
|
|
20231226,190100,444089260,1222,1222,1222,1222,0
|
|
20231226,190000,444089260,1222,1222,1222,1222,0
|
|
20231226,185900,444089260,1222,1222,1222,1222,0
|
|
20231226,185800,444089260,1222,1222,1222,1222,0
|
|
20231226,185700,444089260,1222,1222,1222,1222,0
|
|
20231226,185600,444089260,1222,1222,1222,1222,0
|
|
20231226,185500,444089260,1222,1222,1222,1222,0
|
|
20231226,185400,444089260,1222,1222,1222,1222,0
|
|
20231226,185300,444089260,1222,1222,1222,1222,0
|
|
20231226,185200,444089260,1222,1222,1222,1222,0
|
|
20231226,185100,444089260,1222,1222,1222,1222,0
|
|
20231226,185000,444089260,1222,1222,1222,1222,0
|
|
20231226,184900,444089260,1222,1222,1222,1222,0
|
|
20231226,184800,444089260,1222,1222,1222,1222,0
|
|
20231226,184700,444089260,1222,1222,1222,1222,0
|
|
20231226,184600,444089260,1222,1222,1222,1222,0
|
|
20231226,184500,444089260,1222,1222,1222,1222,0
|
|
20231226,184400,444089260,1222,1222,1222,1222,0
|
|
20231226,184300,444089260,1222,1222,1222,1222,7269
|
|
20231226,184200,444089260,1222,1222,1222,1222,0
|
|
20231226,184100,444089260,1222,1222,1222,1222,0
|
|
20231226,184000,444089260,1222,1222,1222,1222,0
|
|
20231226,183900,444089260,1222,1222,1222,1222,0
|
|
20231226,183800,444089260,1222,1222,1222,1222,0
|
|
20231226,183700,444089260,1222,1222,1222,1222,0
|
|
20231226,183600,444089260,1222,1222,1222,1222,0
|
|
20231226,183500,444089260,1222,1222,1222,1222,0
|
|
20231226,183400,444089260,1222,1222,1222,1222,0
|
|
20231226,183300,444089260,1222,1222,1222,1222,0
|
|
20231226,183200,444089260,1222,1222,1222,1222,0
|
|
20231226,183100,444089260,1222,1222,1222,1222,0
|
|
20231226,183000,444089260,1222,1222,1222,1222,0
|
|
20231226,182900,444089260,1222,1222,1222,1222,0
|
|
20231226,182800,444089260,1222,1222,1222,1222,0
|
|
20231226,182700,444089260,1222,1222,1222,1222,0
|
|
20231226,182600,444089260,1222,1222,1222,1222,0
|
|
20231226,182500,444089260,1222,1222,1222,1222,0
|
|
20231226,182400,444089260,1222,1222,1222,1222,0
|
|
20231226,182300,444089260,1222,1222,1222,1222,0
|
|
20231226,182200,444089260,1222,1222,1222,1222,0
|
|
20231226,182100,444089260,1222,1222,1222,1222,0
|
|
20231226,182000,444089260,1222,1222,1222,1222,0
|
|
20231226,181900,444089260,1222,1222,1222,1222,0
|
|
20231226,181800,444089260,1222,1222,1222,1222,0
|
|
20231226,181700,444089260,1222,1222,1222,1222,0
|
|
20231226,181600,444089260,1222,1222,1222,1222,0
|
|
20231226,181500,444089260,1222,1222,1222,1222,0
|
|
20231226,181400,444089260,1222,1222,1222,1222,0
|
|
20231226,181300,444089260,1222,1222,1222,1222,7269
|
|
20231226,181200,444089260,1222,1222,1222,1222,0
|
|
20231226,181100,444089260,1222,1222,1222,1222,0
|
|
20231226,181000,444089260,1222,1222,1222,1222,0
|
|
20231226,180900,444089260,1222,1222,1222,1222,0
|
|
20231226,180800,444089260,1222,1222,1222,1222,0
|
|
20231226,180700,444089260,1222,1222,1222,1222,0
|
|
20231226,180600,444089260,1222,1222,1222,1222,0
|
|
20231226,180500,444089260,1222,1222,1222,1222,0
|
|
20231226,180400,444089260,1222,1222,1222,1222,0
|
|
20231226,180300,444089260,1222,1222,1222,1222,0
|
|
20231226,180200,444089260,1222,1222,1222,1222,0
|
|
20231226,180100,444089260,1222,1222,1222,1222,0
|
|
20231226,180000,444089260,1222,1222,1222,1222,0
|
|
20231226,175900,444089260,1222,1222,1222,1222,0
|
|
20231226,175800,444089260,1222,1222,1222,1222,0
|
|
20231226,175700,444089260,1222,1222,1222,1222,0
|
|
20231226,175600,444089260,1222,1222,1222,1222,0
|
|
20231226,175500,444089260,1222,1222,1222,1222,0
|
|
20231226,175400,444089260,1222,1222,1222,1222,0
|
|
20231226,175300,444089260,1222,1222,1222,1222,0
|
|
20231226,175200,444089260,1222,1222,1222,1222,0
|
|
20231226,175100,444089260,1222,1222,1222,1222,0
|
|
20231226,175000,444089260,1222,1222,1222,1222,0
|
|
20231226,174900,444089260,1222,1222,1222,1222,0
|
|
20231226,174800,444089260,1222,1222,1222,1222,0
|
|
20231226,174700,444089260,1222,1222,1222,1222,0
|
|
20231226,174600,444089260,1222,1222,1222,1222,0
|
|
20231226,174500,444089260,1222,1222,1222,1222,0
|
|
20231226,174400,444089260,1222,1222,1222,1222,0
|
|
20231226,174300,444089260,1222,1222,1222,1222,7269
|
|
20231226,174200,444089260,1222,1222,1222,1222,0
|
|
20231226,174100,444089260,1222,1222,1222,1222,0
|
|
20231226,174000,444089260,1222,1222,1222,1222,0
|
|
20231226,173900,444089260,1222,1222,1222,1222,0
|
|
20231226,173800,444089260,1222,1222,1222,1222,0
|
|
20231226,173700,444089260,1222,1222,1222,1222,0
|
|
20231226,173600,444089260,1222,1222,1222,1222,0
|
|
20231226,173500,444089260,1222,1222,1222,1222,0
|
|
20231226,173400,444089260,1222,1222,1222,1222,0
|
|
20231226,173300,444089260,1222,1222,1222,1222,0
|
|
20231226,173200,444089260,1222,1222,1222,1222,0
|
|
20231226,173100,444089260,1222,1222,1222,1222,0
|
|
20231226,173000,444089260,1222,1222,1222,1222,0
|
|
20231226,172900,444089260,1222,1222,1222,1222,0
|
|
20231226,172800,444089260,1222,1222,1222,1222,0
|
|
20231226,172700,444089260,1222,1222,1222,1222,0
|
|
20231226,172600,444089260,1222,1222,1222,1222,0
|
|
20231226,172500,444089260,1222,1222,1222,1222,0
|
|
20231226,172400,444089260,1222,1222,1222,1222,0
|
|
20231226,172300,444089260,1222,1222,1222,1222,0
|
|
20231226,172200,444089260,1222,1222,1222,1222,0
|
|
20231226,172100,444089260,1222,1222,1222,1222,0
|
|
20231226,172000,444089260,1222,1222,1222,1222,0
|
|
20231226,171900,444089260,1222,1222,1222,1222,0
|
|
20231226,171800,444089260,1222,1222,1222,1222,0
|
|
20231226,171700,444089260,1222,1222,1222,1222,0
|
|
20231226,171600,444089260,1222,1222,1222,1222,0
|
|
20231226,171500,444089260,1222,1222,1222,1222,0
|
|
20231226,171400,444089260,1222,1222,1222,1222,0
|
|
20231226,171300,444089260,1222,1222,1222,1222,7269
|
|
20231226,171200,444089260,1222,1222,1222,1222,0
|
|
20231226,171100,444089260,1222,1222,1222,1222,0
|
|
20231226,171000,444089260,1222,1222,1222,1222,0
|
|
20231226,170900,444089260,1222,1222,1222,1222,0
|
|
20231226,170800,444089260,1222,1222,1222,1222,0
|
|
20231226,170700,444089260,1222,1222,1222,1222,0
|
|
20231226,170600,444089260,1222,1222,1222,1222,0
|
|
20231226,170500,444089260,1222,1222,1222,1222,0
|
|
20231226,170400,444089260,1222,1222,1222,1222,0
|
|
20231226,170300,444089260,1222,1222,1222,1222,0
|
|
20231226,170200,444089260,1222,1222,1222,1222,0
|
|
20231226,170100,444089260,1222,1222,1222,1222,0
|
|
20231226,170000,444089260,1222,1222,1222,1222,0
|
|
20231226,165900,444089260,1222,1222,1222,1222,0
|
|
20231226,165800,444089260,1222,1222,1222,1222,0
|
|
20231226,165700,444089260,1222,1222,1222,1222,0
|
|
20231226,165600,444089260,1222,1222,1222,1222,0
|
|
20231226,165500,444089260,1222,1222,1222,1222,0
|
|
20231226,165400,444089260,1222,1222,1222,1222,0
|
|
20231226,165300,444089260,1222,1222,1222,1222,0
|
|
20231226,165200,444089260,1222,1222,1222,1222,0
|
|
20231226,165100,444089260,1222,1222,1222,1222,0
|
|
20231226,165000,444089260,1222,1222,1222,1222,0
|
|
20231226,164900,444089260,1222,1222,1222,1222,0
|
|
20231226,164800,444089260,1222,1222,1222,1222,0
|
|
20231226,164700,444089260,1222,1222,1222,1222,0
|
|
20231226,164600,444089260,1222,1222,1222,1222,0
|
|
20231226,164500,444089260,1222,1222,1222,1222,0
|
|
20231226,164400,444089260,1222,1222,1222,1222,0
|
|
20231226,164300,444089260,1222,1222,1222,1222,7269
|
|
20231226,164200,444089260,1222,1222,1222,1222,0
|
|
20231226,164100,444089260,1222,1222,1222,1222,0
|
|
20231226,164000,444089260,1222,1222,1222,1222,0
|
|
20231226,163900,444089260,1222,1222,1222,1222,0
|
|
20231226,163800,444089260,1222,1222,1222,1222,0
|
|
20231226,163700,444089260,1222,1222,1222,1222,0
|
|
20231226,163600,444089260,1222,1222,1222,1222,0
|
|
20231226,163500,444089260,1222,1222,1222,1222,0
|
|
20231226,163400,444089260,1222,1222,1222,1222,0
|
|
20231226,163300,444089260,1222,1222,1222,1222,0
|
|
20231226,163200,444089260,1222,1222,1222,1222,0
|
|
20231226,163100,444089260,1222,1222,1222,1222,0
|
|
20231226,163000,444089260,1222,1222,1222,1222,0
|
|
20231226,162900,444089260,1222,1222,1222,1222,0
|
|
20231226,162800,444089260,1222,1222,1222,1222,0
|
|
20231226,162700,444089260,1222,1222,1222,1222,0
|
|
20231226,162600,444089260,1222,1222,1222,1222,0
|
|
20231226,162500,444089260,1222,1222,1222,1222,0
|
|
20231226,162400,444089260,1222,1222,1222,1222,0
|
|
20231226,162300,444089260,1222,1222,1222,1222,0
|
|
20231226,162200,444089260,1222,1222,1222,1222,0
|
|
20231226,162100,444089260,1222,1222,1222,1222,0
|
|
20231226,162000,444089260,1222,1222,1222,1222,0
|
|
20231226,161900,444089260,1222,1222,1222,1222,0
|
|
20231226,161800,444089260,1222,1222,1222,1222,0
|
|
20231226,161700,444089260,1222,1222,1222,1222,0
|
|
20231226,161600,444089260,1222,1222,1222,1222,0
|
|
20231226,161500,444089260,1222,1222,1222,1222,0
|
|
20231226,161400,444089260,1222,1222,1222,1222,0
|
|
20231226,161300,444089260,1222,1222,1222,1222,7269
|
|
20231226,161200,444089260,1222,1222,1222,1222,0
|
|
20231226,161100,444089260,1222,1222,1222,1222,0
|
|
20231226,161000,444089260,1222,1222,1222,1222,0
|
|
20231226,160900,444089260,1222,1222,1222,1222,0
|
|
20231226,160800,444089260,1222,1222,1222,1222,0
|
|
20231226,160700,444089260,1222,1222,1222,1222,0
|
|
20231226,160600,444089260,1222,1222,1222,1222,0
|
|
20231226,160500,444089260,1222,1222,1222,1222,0
|
|
20231226,160400,444089260,1222,1222,1222,1222,0
|
|
20231226,160300,444089260,1222,1222,1222,1222,0
|
|
20231226,160200,444089260,1222,1222,1222,1222,0
|
|
20231226,160100,444089260,1222,1222,1222,1222,0
|
|
20231226,160000,444089260,1222,1222,1222,1222,0
|
|
20231226,155900,444089260,1222,1222,1222,1222,0
|
|
20231226,155800,444089260,1222,1222,1222,1222,0
|
|
20231226,155700,444089260,1222,1222,1222,1222,0
|
|
20231226,155600,444089260,1222,1222,1222,1222,0
|
|
20231226,155500,444089260,1222,1222,1222,1222,0
|
|
20231226,155400,444089260,1222,1222,1222,1222,0
|
|
20231226,155300,444089260,1222,1222,1222,1222,0
|
|
20231226,155200,444089260,1222,1222,1222,1222,0
|
|
20231226,155100,444089260,1222,1222,1222,1222,0
|
|
20231226,155000,444089260,1222,1222,1222,1222,0
|
|
20231226,154900,444089260,1222,1222,1222,1222,0
|
|
20231226,154800,444089260,1222,1222,1222,1222,0
|
|
20231226,154700,444089260,1222,1222,1222,1222,0
|
|
20231226,154600,444089260,1222,1222,1222,1222,0
|
|
20231226,154500,444089260,1222,1222,1222,1222,0
|
|
20231226,154400,444089260,1222,1222,1222,1222,0
|
|
20231226,154300,444089260,1222,1222,1222,1222,7269
|
|
20231226,154200,444089260,1222,1222,1222,1222,0
|
|
20231226,154100,444089260,1222,1222,1222,1222,0
|
|
20231226,154000,444089260,1222,1222,1222,1222,0
|
|
20231226,153900,444089260,1222,1222,1222,1222,0
|
|
20231226,153800,444089260,1222,1222,1222,1222,0
|
|
20231226,153700,444089260,1222,1222,1222,1222,0
|
|
20231226,153600,444089260,1222,1222,1222,1222,0
|
|
20231226,153500,444089260,1222,1222,1222,1222,0
|
|
20231226,153400,444089260,1222,1222,1222,1222,0
|
|
20231226,153300,444089260,1222,1222,1222,1222,0
|
|
20231226,153200,444089260,1222,1222,1222,1222,0
|
|
20231226,153100,444089260,1222,1222,1222,1222,0
|
|
20231226,153000,444089260,1222,1222,1222,1222,7269
|
|
20231226,152900,435206542,1224,1224,1224,1224,0
|
|
20231226,152800,435206542,1224,1224,1224,1224,0
|
|
20231226,152700,435206542,1224,1224,1224,1224,0
|
|
20231226,152600,435206542,1224,1224,1224,1224,0
|
|
20231226,152500,435206542,1224,1224,1224,1224,0
|
|
20231226,152400,435206542,1224,1224,1224,1224,0
|
|
20231226,152300,435206542,1224,1224,1224,1224,0
|
|
20231226,152200,435206542,1224,1224,1224,1224,0
|
|
20231226,152100,435206542,1224,1224,1224,1224,0
|
|
20231226,152000,435206542,1224,1224,1224,1224,0
|
|
20231226,151900,435206542,1224,1225,1225,1224,1851
|
|
20231226,151800,432939372,1228,1228,1228,1228,10
|
|
20231226,151700,432927092,1225,1225,1225,1225,0
|
|
20231226,151600,432927092,1225,1229,1229,1225,15
|
|
20231226,151500,432908669,1229,1229,1229,1229,0
|
|
20231226,151400,432908669,1229,1229,1229,1229,0
|
|
20231226,151300,432908669,1229,1224,1229,1224,182
|
|
20231226,151200,432685811,1232,1232,1232,1232,0
|
|
20231226,151100,432685811,1232,1232,1232,1232,155
|
|
20231226,151000,432494851,1222,1222,1222,1222,0
|
|
20231226,150900,432494851,1222,1223,1223,1222,5544
|
|
20231226,150800,425719427,1223,1225,1225,1223,10637
|
|
20231226,150700,412704627,1225,1229,1229,1225,1667
|
|
20231226,150600,410662540,1225,1226,1226,1225,1371
|
|
20231226,150500,408983021,1225,1227,1227,1225,7252
|
|
20231226,150400,400099121,1225,1225,1225,1225,1399
|
|
20231226,150300,398385346,1225,1226,1226,1225,8566
|
|
20231226,150200,387888807,1227,1228,1228,1227,385
|
|
20231226,150100,387416332,1229,1227,1229,1227,6004
|
|
20231226,150000,380049416,1227,1228,1228,1227,2000
|
|
20231226,145900,377595385,1228,1229,1229,1228,1759
|
|
20231226,145800,375434474,1230,1230,1230,1230,37
|
|
20231226,145700,375388964,1230,1230,1230,1230,100
|
|
20231226,145600,375265964,1233,1233,1233,1233,3
|
|
20231226,145500,375262265,1233,1233,1233,1233,19
|
|
20231226,145400,375238838,1233,1233,1233,1233,0
|
|
20231226,145300,375238838,1233,1233,1233,1229,835
|
|
20231226,145200,374212483,1233,1233,1233,1233,0
|
|
20231226,145100,374212483,1233,1233,1233,1233,500
|
|
20231226,145000,373595983,1234,1234,1234,1234,44
|
|
20231226,144900,373541687,1234,1234,1234,1234,0
|
|
20231226,144800,373541687,1234,1234,1234,1234,0
|
|
20231226,144700,373541687,1234,1234,1234,1234,0
|
|
20231226,144600,373541687,1234,1234,1234,1234,0
|
|
20231226,144500,373541687,1234,1234,1234,1234,2
|
|
20231226,144400,373539219,1234,1234,1234,1234,40
|
|
20231226,144300,373489859,1234,1234,1234,1234,0
|
|
20231226,144200,373489859,1234,1234,1234,1234,0
|
|
20231226,144100,373489859,1234,1234,1234,1234,0
|
|
20231226,144000,373489859,1234,1234,1234,1234,20
|
|
20231226,143900,373465179,1234,1234,1234,1234,0
|
|
20231226,143800,373465179,1234,1234,1234,1234,0
|
|
20231226,143700,373465179,1234,1234,1234,1234,0
|
|
20231226,143600,373465179,1234,1234,1234,1234,2
|
|
20231226,143500,373462711,1229,1234,1234,1229,167
|
|
20231226,143400,373256643,1228,1228,1228,1228,0
|
|
20231226,143300,373256643,1228,1228,1228,1228,0
|
|
20231226,143200,373256643,1228,1228,1228,1228,0
|
|
20231226,143100,373256643,1228,1228,1228,1228,0
|
|
20231226,143000,373256643,1228,1228,1228,1228,0
|
|
20231226,142900,373256643,1228,1228,1228,1228,0
|
|
20231226,142800,373256643,1228,1229,1229,1228,41
|
|
20231226,142700,373206290,1231,1232,1232,1231,109
|
|
20231226,142600,373072106,1234,1234,1234,1234,0
|
|
20231226,142500,373072106,1234,1234,1234,1234,10
|
|
20231226,142400,373059766,1228,1228,1228,1228,0
|
|
20231226,142300,373059766,1228,1228,1228,1228,8
|
|
20231226,142200,373049942,1228,1228,1228,1228,28
|
|
20231226,142100,373015558,1228,1233,1233,1228,1091
|
|
20231226,142000,371673669,1233,1233,1233,1233,0
|
|
20231226,141900,371673669,1233,1233,1233,1233,0
|
|
20231226,141800,371673669,1233,1233,1233,1233,162
|
|
20231226,141700,371473923,1233,1233,1233,1233,0
|
|
20231226,141600,371473923,1233,1233,1233,1233,5
|
|
20231226,141500,371467758,1234,1235,1235,1234,105
|
|
20231226,141400,371338088,1235,1235,1235,1235,63
|
|
20231226,141300,371260283,1236,1232,1236,1232,5000
|
|
20231226,141200,365096661,1226,1226,1226,1226,0
|
|
20231226,141100,365096661,1226,1227,1227,1226,1500
|
|
20231226,141000,363256456,1227,1227,1227,1227,0
|
|
20231226,140900,363256456,1227,1233,1233,1227,2
|
|
20231226,140800,363253996,1227,1227,1227,1227,5
|
|
20231226,140700,363247861,1226,1226,1226,1226,0
|
|
20231226,140600,363247861,1226,1226,1226,1226,0
|
|
20231226,140500,363247861,1226,1227,1227,1226,2890
|
|
20231226,140400,359704667,1227,1227,1227,1227,100
|
|
20231226,140300,359581967,1227,1227,1227,1227,100
|
|
20231226,140200,359459267,1226,1226,1226,1226,0
|
|
20231226,140100,359459267,1226,1226,1226,1226,0
|
|
20231226,140000,359459267,1226,1227,1227,1226,832
|
|
20231226,135900,358438950,1227,1227,1227,1227,20
|
|
20231226,135800,358414410,1227,1227,1227,1227,0
|
|
20231226,135700,358414410,1227,1227,1227,1227,21
|
|
20231226,135600,358388643,1226,1227,1227,1226,220
|
|
20231226,135500,358118915,1226,1226,1226,1226,0
|
|
20231226,135400,358118915,1226,1226,1226,1226,1
|
|
20231226,135300,358117689,1227,1232,1232,1227,1788
|
|
20231226,135200,355923423,1232,1227,1232,1227,2261
|
|
20231226,135100,353143043,1227,1227,1227,1227,0
|
|
20231226,135000,353143043,1227,1227,1227,1227,0
|
|
20231226,134900,353143043,1227,1227,1227,1227,0
|
|
20231226,134800,353143043,1227,1227,1227,1227,100
|
|
20231226,134700,353020343,1227,1227,1227,1227,13
|
|
20231226,134600,353004392,1227,1227,1227,1227,2
|
|
20231226,134500,353001938,1226,1226,1226,1226,0
|
|
20231226,134400,353001938,1226,1226,1226,1226,0
|
|
20231226,134300,353001938,1226,1226,1226,1226,500
|
|
20231226,134200,352388938,1226,1226,1226,1226,0
|
|
20231226,134100,352388938,1226,1226,1226,1226,0
|
|
20231226,134000,352388938,1226,1226,1226,1226,0
|
|
20231226,133900,352388938,1226,1226,1226,1226,507
|
|
20231226,133800,351767356,1226,1226,1226,1226,100
|
|
20231226,133700,351644756,1225,1225,1225,1225,0
|
|
20231226,133600,351644756,1225,1225,1225,1225,0
|
|
20231226,133500,351644756,1225,1225,1225,1225,0
|
|
20231226,133400,351644756,1225,1225,1225,1225,0
|
|
20231226,133300,351644756,1225,1228,1228,1225,15000
|
|
20231226,133200,333262824,1227,1227,1227,1227,0
|
|
20231226,133100,333262824,1227,1227,1227,1227,0
|
|
20231226,133000,333262824,1227,1227,1227,1227,0
|
|
20231226,132900,333262824,1227,1227,1227,1227,0
|
|
20231226,132800,333262824,1227,1227,1227,1227,0
|
|
20231226,132700,333262824,1227,1227,1227,1227,0
|
|
20231226,132600,333262824,1227,1227,1227,1227,4371
|
|
20231226,132500,327899607,1227,1227,1227,1227,0
|
|
20231226,132400,327899607,1227,1227,1227,1227,0
|
|
20231226,132300,327899607,1227,1228,1228,1227,2076
|
|
20231226,132200,325351884,1229,1229,1229,1229,203
|
|
20231226,132100,325102397,1229,1229,1229,1229,100
|
|
20231226,132000,324979497,1229,1229,1229,1229,0
|
|
20231226,131900,324979497,1229,1229,1229,1229,0
|
|
20231226,131800,324979497,1229,1229,1229,1229,500
|
|
20231226,131700,324364997,1228,1228,1228,1228,0
|
|
20231226,131600,324364997,1228,1229,1229,1228,21
|
|
20231226,131500,324339200,1227,1227,1227,1227,0
|
|
20231226,131400,324339200,1227,1227,1227,1227,0
|
|
20231226,131300,324339200,1227,1227,1227,1227,0
|
|
20231226,131200,324339200,1227,1227,1227,1227,40
|
|
20231226,131100,324290120,1226,1231,1231,1226,319
|
|
20231226,131000,323898708,1231,1226,1231,1226,2
|
|
20231226,130900,323896251,1226,1226,1226,1226,10897
|
|
20231226,130800,310536529,1226,1230,1230,1226,17482
|
|
20231226,130700,289067548,1230,1230,1230,1230,200
|
|
20231226,130600,288821548,1230,1230,1230,1230,140
|
|
20231226,130500,288649348,1230,1230,1230,1230,120
|
|
20231226,130400,288501748,1231,1231,1231,1231,100
|
|
20231226,130300,288378648,1231,1230,1231,1230,1079
|
|
20231226,130200,287051326,1230,1230,1230,1230,1400
|
|
20231226,130100,285329326,1230,1230,1230,1230,3551
|
|
20231226,130000,280961596,1231,1231,1231,1231,2503
|
|
20231226,125900,277880403,1232,1232,1232,1232,100
|
|
20231226,125800,277757203,1231,1231,1231,1231,0
|
|
20231226,125700,277757203,1231,1231,1231,1231,0
|
|
20231226,125600,277757203,1231,1231,1231,1231,0
|
|
20231226,125500,277757203,1231,1231,1231,1231,0
|
|
20231226,125400,277757203,1231,1231,1231,1231,0
|
|
20231226,125300,277757203,1231,1231,1231,1231,0
|
|
20231226,125200,277757203,1231,1231,1231,1231,0
|
|
20231226,125100,277757203,1231,1231,1231,1231,800
|
|
20231226,125000,276772403,1230,1230,1230,1230,0
|
|
20231226,124900,276772403,1230,1231,1231,1230,155
|
|
20231226,124800,276581742,1234,1234,1234,1234,175
|
|
20231226,124700,276365792,1230,1231,1231,1230,500
|
|
20231226,124600,275750392,1231,1231,1231,1231,0
|
|
20231226,124500,275750392,1231,1231,1231,1231,14
|
|
20231226,124400,275733158,1231,1231,1231,1231,0
|
|
20231226,124300,275733158,1231,1230,1231,1230,410
|
|
20231226,124200,275228683,1230,1231,1231,1230,13000
|
|
20231226,124100,259233201,1231,1232,1232,1231,6051
|
|
20231226,124000,251784418,1232,1232,1232,1232,11919
|
|
20231226,123900,237100210,1232,1232,1232,1232,200
|
|
20231226,123800,236853810,1232,1232,1232,1232,3
|
|
20231226,123700,236850114,1233,1233,1233,1233,0
|
|
20231226,123600,236850114,1233,1233,1233,1233,242
|
|
20231226,123500,236551728,1233,1233,1233,1233,832
|
|
20231226,123400,235525872,1234,1233,1234,1233,8
|
|
20231226,123300,235516005,1234,1234,1234,1234,0
|
|
20231226,123200,235516005,1234,1233,1234,1233,103
|
|
20231226,123100,235389003,1233,1233,1233,1233,0
|
|
20231226,123000,235389003,1233,1233,1233,1233,0
|
|
20231226,122900,235389003,1233,1233,1233,1233,0
|
|
20231226,122800,235389003,1233,1233,1233,1233,180
|
|
20231226,122700,235167063,1233,1233,1233,1233,4356
|
|
20231226,122600,229796115,1233,1233,1233,1233,0
|
|
20231226,122500,229796115,1233,1233,1233,1233,1
|
|
20231226,122400,229794882,1234,1234,1234,1234,83
|
|
20231226,122300,229692460,1234,1234,1234,1234,18
|
|
20231226,122200,229670248,1234,1234,1234,1234,0
|
|
20231226,122100,229670248,1234,1234,1234,1234,434
|
|
20231226,122000,229134692,1234,1234,1234,1234,625
|
|
20231226,121900,228363442,1234,1234,1234,1234,13
|
|
20231226,121800,228347400,1235,1236,1236,1235,201
|
|
20231226,121700,228098965,1236,1236,1236,1236,0
|
|
20231226,121600,228098965,1236,1236,1236,1236,0
|
|
20231226,121500,228098965,1236,1236,1236,1236,200
|
|
20231226,121400,227851765,1236,1236,1236,1236,32
|
|
20231226,121300,227812213,1234,1234,1234,1234,160
|
|
20231226,121200,227614773,1233,1233,1233,1233,0
|
|
20231226,121100,227614773,1233,1233,1233,1233,0
|
|
20231226,121000,227614773,1233,1233,1233,1233,0
|
|
20231226,120900,227614773,1233,1233,1233,1233,0
|
|
20231226,120800,227614773,1233,1233,1233,1233,1
|
|
20231226,120700,227613540,1233,1233,1234,1233,438
|
|
20231226,120600,227073050,1240,1240,1240,1240,0
|
|
20231226,120500,227073050,1240,1240,1240,1240,1
|
|
20231226,120400,227071810,1234,1234,1234,1234,541
|
|
20231226,120300,226404216,1234,1234,1234,1234,0
|
|
20231226,120200,226404216,1234,1233,1234,1233,1995
|
|
20231226,120100,223943565,1234,1234,1234,1234,0
|
|
20231226,120000,223943565,1234,1234,1234,1234,0
|
|
20231226,115900,223943565,1234,1234,1234,1234,204
|
|
20231226,115800,223691829,1234,1234,1234,1234,0
|
|
20231226,115700,223691829,1234,1234,1234,1234,1000
|
|
20231226,115600,222457829,1234,1234,1234,1234,300
|
|
20231226,115500,222087629,1235,1235,1235,1235,0
|
|
20231226,115400,222087629,1235,1235,1235,1235,0
|
|
20231226,115300,222087629,1235,1235,1235,1235,0
|
|
20231226,115200,222087629,1235,1235,1235,1235,0
|
|
20231226,115100,222087629,1235,1235,1235,1235,123
|
|
20231226,115000,221935724,1235,1235,1235,1235,0
|
|
20231226,114900,221935724,1235,1235,1235,1235,0
|
|
20231226,114800,221935724,1235,1235,1235,1235,114
|
|
20231226,114700,221794934,1236,1236,1236,1236,0
|
|
20231226,114600,221794934,1236,1236,1236,1236,0
|
|
20231226,114500,221794934,1236,1236,1236,1236,95
|
|
20231226,114400,221677514,1239,1239,1239,1239,0
|
|
20231226,114300,221677514,1239,1239,1239,1239,0
|
|
20231226,114200,221677514,1239,1239,1239,1239,95
|
|
20231226,114100,221559809,1235,1235,1235,1235,27
|
|
20231226,114000,221526464,1238,1238,1238,1238,135
|
|
20231226,113900,221359334,1238,1238,1238,1238,0
|
|
20231226,113800,221359334,1238,1238,1238,1238,0
|
|
20231226,113700,221359334,1238,1238,1238,1238,400
|
|
20231226,113600,220864134,1238,1238,1238,1238,5
|
|
20231226,113500,220857944,1235,1235,1235,1235,50
|
|
20231226,113400,220796194,1235,1235,1235,1235,0
|
|
20231226,113300,220796194,1235,1235,1235,1235,0
|
|
20231226,113200,220796194,1235,1235,1235,1235,0
|
|
20231226,113100,220796194,1235,1235,1235,1235,0
|
|
20231226,113000,220796194,1235,1235,1235,1235,0
|
|
20231226,112900,220796194,1235,1235,1235,1235,0
|
|
20231226,112800,220796194,1235,1235,1235,1235,0
|
|
20231226,112700,220796194,1235,1235,1235,1235,59
|
|
20231226,112600,220723329,1234,1234,1234,1234,0
|
|
20231226,112500,220723329,1234,1234,1234,1234,3
|
|
20231226,112400,220719627,1234,1234,1234,1234,0
|
|
20231226,112300,220719627,1234,1234,1234,1234,0
|
|
20231226,112200,220719627,1234,1234,1234,1234,2
|
|
20231226,112100,220717159,1234,1234,1234,1234,0
|
|
20231226,112000,220717159,1234,1234,1234,1234,0
|
|
20231226,111900,220717159,1234,1235,1235,1234,492
|
|
20231226,111800,220109540,1235,1235,1235,1235,0
|
|
20231226,111700,220109540,1235,1235,1235,1235,240
|
|
20231226,111600,219813140,1233,1233,1233,1233,0
|
|
20231226,111500,219813140,1233,1233,1233,1233,0
|
|
20231226,111400,219813140,1233,1234,1234,1233,1000
|
|
20231226,111300,218580135,1234,1234,1234,1234,0
|
|
20231226,111200,218580135,1234,1234,1234,1234,0
|
|
20231226,111100,218580135,1234,1232,1234,1232,3041
|
|
20231226,111000,214833542,1233,1233,1233,1233,3000
|
|
20231226,110900,211134542,1233,1233,1234,1233,13270
|
|
20231226,110800,194772432,1233,1234,1234,1233,3161
|
|
20231226,110700,190871993,1234,1234,1234,1234,0
|
|
20231226,110600,190871993,1234,1234,1234,1234,0
|
|
20231226,110500,190871993,1234,1234,1234,1234,4477
|
|
20231226,110400,185347375,1234,1234,1234,1234,0
|
|
20231226,110300,185347375,1234,1234,1234,1234,200
|
|
20231226,110200,185100575,1234,1234,1234,1234,6
|
|
20231226,110100,185093171,1234,1234,1234,1234,0
|
|
20231226,110000,185093171,1234,1234,1234,1234,0
|
|
20231226,105900,185093171,1234,1235,1235,1234,2500
|
|
20231226,105800,182007060,1234,1234,1234,1234,0
|
|
20231226,105700,182007060,1234,1234,1234,1234,1501
|
|
20231226,105600,180154826,1234,1234,1234,1234,190
|
|
20231226,105500,179920366,1233,1236,1236,1233,430
|
|
20231226,105400,179389735,1243,1238,1243,1238,21
|
|
20231226,105300,179363732,1236,1236,1236,1236,70
|
|
20231226,105200,179277212,1232,1232,1232,1232,0
|
|
20231226,105100,179277212,1232,1236,1236,1232,13857
|
|
20231226,105000,162197309,1235,1235,1235,1235,0
|
|
20231226,104900,162197309,1235,1235,1235,1235,0
|
|
20231226,104800,162197309,1235,1235,1235,1235,13
|
|
20231226,104700,162181254,1235,1235,1235,1235,0
|
|
20231226,104600,162181254,1235,1235,1235,1235,201
|
|
20231226,104500,161933019,1235,1235,1235,1235,0
|
|
20231226,104400,161933019,1235,1235,1235,1235,0
|
|
20231226,104300,161933019,1235,1235,1235,1235,200
|
|
20231226,104200,161686019,1235,1236,1236,1235,1300
|
|
20231226,104100,160079648,1238,1238,1238,1238,0
|
|
20231226,104000,160079648,1238,1243,1243,1238,2483
|
|
20231226,103900,157005184,1238,1238,1238,1238,0
|
|
20231226,103800,157005184,1238,1238,1238,1238,0
|
|
20231226,103700,157005184,1238,1238,1238,1238,0
|
|
20231226,103600,157005184,1238,1238,1238,1238,0
|
|
20231226,103500,157005184,1238,1240,1240,1238,890
|
|
20231226,103400,155902612,1244,1244,1244,1244,0
|
|
20231226,103300,155902612,1244,1244,1244,1244,1
|
|
20231226,103200,155901368,1244,1244,1244,1244,0
|
|
20231226,103100,155901368,1244,1244,1244,1244,500
|
|
20231226,103000,155279368,1244,1244,1244,1244,20
|
|
20231226,102900,155254488,1236,1240,1240,1236,1270
|
|
20231226,102800,153681025,1242,1242,1242,1242,200
|
|
20231226,102700,153432625,1242,1242,1242,1242,0
|
|
20231226,102600,153432625,1242,1242,1242,1242,20
|
|
20231226,102500,153407785,1240,1242,1242,1240,104
|
|
20231226,102400,153278809,1243,1243,1243,1243,240
|
|
20231226,102300,152980489,1240,1240,1240,1240,0
|
|
20231226,102200,152980489,1240,1240,1240,1240,94
|
|
20231226,102100,152863929,1240,1240,1240,1240,863
|
|
20231226,102000,151793809,1240,1240,1240,1240,335
|
|
20231226,101900,151378409,1240,1240,1240,1240,1233
|
|
20231226,101800,149849489,1240,1240,1240,1240,0
|
|
20231226,101700,149849489,1240,1240,1240,1240,0
|
|
20231226,101600,149849489,1240,1240,1240,1240,1130
|
|
20231226,101500,148448289,1240,1237,1240,1237,7944
|
|
20231226,101400,138599637,1239,1240,1240,1239,11600
|
|
20231226,101300,124217237,1240,1240,1240,1240,0
|
|
20231226,101200,124217237,1240,1241,1241,1240,8493
|
|
20231226,101100,113685888,1240,1240,1240,1240,24
|
|
20231226,101000,113656128,1240,1243,1243,1240,100
|
|
20231226,100900,113532125,1244,1244,1244,1244,0
|
|
20231226,100800,113532125,1244,1244,1244,1244,20
|
|
20231226,100700,113507245,1240,1240,1240,1240,0
|
|
20231226,100600,113507245,1240,1240,1240,1240,2500
|
|
20231226,100500,110407245,1241,1242,1242,1241,1012
|
|
20231226,100400,109150503,1241,1241,1244,1241,6208
|
|
20231226,100300,101438475,1241,1241,1241,1241,93
|
|
20231226,100200,101323062,1241,1241,1241,1241,0
|
|
20231226,100100,101323062,1241,1241,1241,1241,600
|
|
20231226,100000,100578462,1241,1237,1241,1237,513
|
|
20231226,095900,99943562,1237,1237,1237,1237,0
|
|
20231226,095800,99943562,1237,1240,1240,1237,1162
|
|
20231226,095700,98504530,1240,1240,1240,1240,500
|
|
20231226,095600,97884530,1241,1241,1241,1241,0
|
|
20231226,095500,97884530,1241,1241,1241,1241,5
|
|
20231226,095400,97878325,1242,1242,1242,1242,10
|
|
20231226,095300,97865905,1241,1241,1241,1241,0
|
|
20231226,095200,97865905,1241,1241,1241,1241,0
|
|
20231226,095100,97865905,1241,1241,1241,1241,0
|
|
20231226,095000,97865905,1241,1241,1241,1241,0
|
|
20231226,094900,97865905,1241,1239,1241,1239,850
|
|
20231226,094800,96811955,1240,1240,1240,1240,0
|
|
20231226,094700,96811955,1240,1240,1240,1240,0
|
|
20231226,094600,96811955,1240,1240,1240,1240,3850
|
|
20231226,094500,92037955,1240,1242,1242,1240,131
|
|
20231226,094400,91875453,1242,1242,1242,1242,60
|
|
20231226,094300,91800933,1240,1242,1242,1240,207
|
|
20231226,094200,91544239,1242,1239,1242,1239,1008
|
|
20231226,094100,90293812,1239,1239,1239,1239,3
|
|
20231226,094000,90290095,1238,1238,1238,1238,0
|
|
20231226,093900,90290095,1238,1238,1238,1238,101
|
|
20231226,093800,90165057,1238,1238,1238,1237,455
|
|
20231226,093700,89601774,1238,1238,1238,1238,252
|
|
20231226,093600,89289798,1238,1232,1238,1232,470
|
|
20231226,093500,88708238,1232,1232,1232,1232,0
|
|
20231226,093400,88708238,1232,1233,1233,1232,9000
|
|
20231226,093300,77612238,1232,1232,1232,1232,0
|
|
20231226,093200,77612238,1232,1232,1232,1232,0
|
|
20231226,093100,77612238,1232,1232,1232,1232,0
|
|
20231226,093000,77612238,1232,1238,1238,1232,901
|
|
20231226,092900,76502200,1232,1232,1232,1232,30
|
|
20231226,092800,76465240,1232,1232,1232,1232,551
|
|
20231226,092700,75786408,1232,1232,1232,1232,0
|
|
20231226,092600,75786408,1232,1239,1239,1232,137
|
|
20231226,092500,75616714,1231,1231,1231,1231,185
|
|
20231226,092400,75388979,1230,1236,1240,1230,1855
|
|
20231226,092300,73103844,1231,1231,1231,1231,0
|
|
20231226,092200,73103844,1231,1232,1232,1231,800
|
|
20231226,092100,72118891,1232,1232,1232,1232,643
|
|
20231226,092000,71326715,1232,1233,1233,1232,501
|
|
20231226,091900,70709480,1235,1235,1235,1235,67
|
|
20231226,091800,70626735,1235,1235,1235,1235,29
|
|
20231226,091700,70590920,1239,1239,1239,1239,306
|
|
20231226,091600,70211786,1231,1241,1241,1231,5400
|
|
20231226,091500,63554976,1241,1237,1243,1231,2479
|
|
20231226,091400,60493242,1238,1240,1244,1238,369
|
|
20231226,091300,60036248,1245,1245,1245,1245,1
|
|
20231226,091200,60035003,1246,1239,1246,1239,1686
|
|
20231226,091100,57946042,1242,1241,1242,1240,1960
|
|
20231226,091000,55514501,1241,1243,1243,1240,3250
|
|
20231226,090900,51480948,1250,1250,1250,1243,46
|
|
20231226,090800,51423588,1242,1246,1246,1242,2200
|
|
20231226,090700,48686934,1246,1246,1246,1246,1
|
|
20231226,090600,48685688,1250,1250,1250,1250,1042
|
|
20231226,090500,47383188,1250,1248,1250,1244,6880
|
|
20231226,090400,38809888,1250,1254,1254,1250,20071
|
|
20231226,090300,13690107,1254,1262,1262,1254,636
|
|
20231226,090200,12889379,1254,1262,1262,1254,14
|
|
20231226,090100,12871815,1253,1256,1256,1253,6513
|
|
20231226,090000,4704693,1265,1255,1268,1255,3733
|