633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,193000,454546295,3115,3115,3115,3115,8015
|
|
20231226,192900,454546295,3115,3115,3115,3115,0
|
|
20231226,192800,454546295,3115,3115,3115,3115,0
|
|
20231226,192700,454546295,3115,3115,3115,3115,0
|
|
20231226,192600,454546295,3115,3115,3115,3115,0
|
|
20231226,192500,454546295,3115,3115,3115,3115,0
|
|
20231226,192400,454546295,3115,3115,3115,3115,0
|
|
20231226,192300,454546295,3115,3115,3115,3115,0
|
|
20231226,192200,454546295,3115,3115,3115,3115,0
|
|
20231226,192100,454546295,3115,3115,3115,3115,0
|
|
20231226,192000,454546295,3115,3115,3115,3115,0
|
|
20231226,191900,454546295,3115,3115,3115,3115,0
|
|
20231226,191800,454546295,3115,3115,3115,3115,0
|
|
20231226,191700,454546295,3115,3115,3115,3115,0
|
|
20231226,191600,454546295,3115,3115,3115,3115,0
|
|
20231226,191500,454546295,3115,3115,3115,3115,0
|
|
20231226,191400,454546295,3115,3115,3115,3115,0
|
|
20231226,191300,454546295,3115,3115,3115,3115,0
|
|
20231226,191200,454546295,3115,3115,3115,3115,0
|
|
20231226,191100,454546295,3115,3115,3115,3115,0
|
|
20231226,191000,454546295,3115,3115,3115,3115,0
|
|
20231226,190900,454546295,3115,3115,3115,3115,0
|
|
20231226,190800,454546295,3115,3115,3115,3115,0
|
|
20231226,190700,454546295,3115,3115,3115,3115,0
|
|
20231226,190600,454546295,3115,3115,3115,3115,0
|
|
20231226,190500,454546295,3115,3115,3115,3115,0
|
|
20231226,190400,454546295,3115,3115,3115,3115,0
|
|
20231226,190300,454546295,3115,3115,3115,3115,0
|
|
20231226,190200,454546295,3115,3115,3115,3115,0
|
|
20231226,190100,454546295,3115,3115,3115,3115,0
|
|
20231226,190000,454546295,3115,3115,3115,3115,8015
|
|
20231226,185900,454546295,3115,3115,3115,3115,0
|
|
20231226,185800,454546295,3115,3115,3115,3115,0
|
|
20231226,185700,454546295,3115,3115,3115,3115,0
|
|
20231226,185600,454546295,3115,3115,3115,3115,0
|
|
20231226,185500,454546295,3115,3115,3115,3115,0
|
|
20231226,185400,454546295,3115,3115,3115,3115,0
|
|
20231226,185300,454546295,3115,3115,3115,3115,0
|
|
20231226,185200,454546295,3115,3115,3115,3115,0
|
|
20231226,185100,454546295,3115,3115,3115,3115,0
|
|
20231226,185000,454546295,3115,3115,3115,3115,0
|
|
20231226,184900,454546295,3115,3115,3115,3115,0
|
|
20231226,184800,454546295,3115,3115,3115,3115,0
|
|
20231226,184700,454546295,3115,3115,3115,3115,0
|
|
20231226,184600,454546295,3115,3115,3115,3115,0
|
|
20231226,184500,454546295,3115,3115,3115,3115,0
|
|
20231226,184400,454546295,3115,3115,3115,3115,0
|
|
20231226,184300,454546295,3115,3115,3115,3115,0
|
|
20231226,184200,454546295,3115,3115,3115,3115,0
|
|
20231226,184100,454546295,3115,3115,3115,3115,0
|
|
20231226,184000,454546295,3115,3115,3115,3115,0
|
|
20231226,183900,454546295,3115,3115,3115,3115,0
|
|
20231226,183800,454546295,3115,3115,3115,3115,0
|
|
20231226,183700,454546295,3115,3115,3115,3115,0
|
|
20231226,183600,454546295,3115,3115,3115,3115,0
|
|
20231226,183500,454546295,3115,3115,3115,3115,0
|
|
20231226,183400,454546295,3115,3115,3115,3115,0
|
|
20231226,183300,454546295,3115,3115,3115,3115,0
|
|
20231226,183200,454546295,3115,3115,3115,3115,0
|
|
20231226,183100,454546295,3115,3115,3115,3115,0
|
|
20231226,183000,454546295,3115,3115,3115,3115,8015
|
|
20231226,182900,454546295,3115,3115,3115,3115,0
|
|
20231226,182800,454546295,3115,3115,3115,3115,0
|
|
20231226,182700,454546295,3115,3115,3115,3115,0
|
|
20231226,182600,454546295,3115,3115,3115,3115,0
|
|
20231226,182500,454546295,3115,3115,3115,3115,0
|
|
20231226,182400,454546295,3115,3115,3115,3115,0
|
|
20231226,182300,454546295,3115,3115,3115,3115,0
|
|
20231226,182200,454546295,3115,3115,3115,3115,0
|
|
20231226,182100,454546295,3115,3115,3115,3115,0
|
|
20231226,182000,454546295,3115,3115,3115,3115,0
|
|
20231226,181900,454546295,3115,3115,3115,3115,0
|
|
20231226,181800,454546295,3115,3115,3115,3115,0
|
|
20231226,181700,454546295,3115,3115,3115,3115,0
|
|
20231226,181600,454546295,3115,3115,3115,3115,0
|
|
20231226,181500,454546295,3115,3115,3115,3115,0
|
|
20231226,181400,454546295,3115,3115,3115,3115,0
|
|
20231226,181300,454546295,3115,3115,3115,3115,0
|
|
20231226,181200,454546295,3115,3115,3115,3115,0
|
|
20231226,181100,454546295,3115,3115,3115,3115,0
|
|
20231226,181000,454546295,3115,3115,3115,3115,0
|
|
20231226,180900,454546295,3115,3115,3115,3115,0
|
|
20231226,180800,454546295,3115,3115,3115,3115,0
|
|
20231226,180700,454546295,3115,3115,3115,3115,0
|
|
20231226,180600,454546295,3115,3115,3115,3115,0
|
|
20231226,180500,454546295,3115,3115,3115,3115,0
|
|
20231226,180400,454546295,3115,3115,3115,3115,0
|
|
20231226,180300,454546295,3115,3115,3115,3115,0
|
|
20231226,180200,454546295,3115,3115,3115,3115,0
|
|
20231226,180100,454546295,3115,3115,3115,3115,0
|
|
20231226,180000,454546295,3115,3115,3115,3115,8015
|
|
20231226,175900,454546295,3115,3115,3115,3115,0
|
|
20231226,175800,454546295,3115,3115,3115,3115,0
|
|
20231226,175700,454546295,3115,3115,3115,3115,0
|
|
20231226,175600,454546295,3115,3115,3115,3115,0
|
|
20231226,175500,454546295,3115,3115,3115,3115,0
|
|
20231226,175400,454546295,3115,3115,3115,3115,0
|
|
20231226,175300,454546295,3115,3115,3115,3115,0
|
|
20231226,175200,454546295,3115,3115,3115,3115,0
|
|
20231226,175100,454546295,3115,3115,3115,3115,0
|
|
20231226,175000,454546295,3115,3115,3115,3115,0
|
|
20231226,174900,454546295,3115,3115,3115,3115,0
|
|
20231226,174800,454546295,3115,3115,3115,3115,0
|
|
20231226,174700,454546295,3115,3115,3115,3115,0
|
|
20231226,174600,454546295,3115,3115,3115,3115,0
|
|
20231226,174500,454546295,3115,3115,3115,3115,0
|
|
20231226,174400,454546295,3115,3115,3115,3115,0
|
|
20231226,174300,454546295,3115,3115,3115,3115,0
|
|
20231226,174200,454546295,3115,3115,3115,3115,0
|
|
20231226,174100,454546295,3115,3115,3115,3115,0
|
|
20231226,174000,454546295,3115,3115,3115,3115,0
|
|
20231226,173900,454546295,3115,3115,3115,3115,0
|
|
20231226,173800,454546295,3115,3115,3115,3115,0
|
|
20231226,173700,454546295,3115,3115,3115,3115,0
|
|
20231226,173600,454546295,3115,3115,3115,3115,0
|
|
20231226,173500,454546295,3115,3115,3115,3115,0
|
|
20231226,173400,454546295,3115,3115,3115,3115,0
|
|
20231226,173300,454546295,3115,3115,3115,3115,0
|
|
20231226,173200,454546295,3115,3115,3115,3115,0
|
|
20231226,173100,454546295,3115,3115,3115,3115,0
|
|
20231226,173000,454546295,3115,3115,3115,3115,8015
|
|
20231226,172900,454546295,3115,3115,3115,3115,0
|
|
20231226,172800,454546295,3115,3115,3115,3115,0
|
|
20231226,172700,454546295,3115,3115,3115,3115,0
|
|
20231226,172600,454546295,3115,3115,3115,3115,0
|
|
20231226,172500,454546295,3115,3115,3115,3115,0
|
|
20231226,172400,454546295,3115,3115,3115,3115,0
|
|
20231226,172300,454546295,3115,3115,3115,3115,0
|
|
20231226,172200,454546295,3115,3115,3115,3115,0
|
|
20231226,172100,454546295,3115,3115,3115,3115,0
|
|
20231226,172000,454546295,3115,3115,3115,3115,0
|
|
20231226,171900,454546295,3115,3115,3115,3115,0
|
|
20231226,171800,454546295,3115,3115,3115,3115,0
|
|
20231226,171700,454546295,3115,3115,3115,3115,0
|
|
20231226,171600,454546295,3115,3115,3115,3115,0
|
|
20231226,171500,454546295,3115,3115,3115,3115,0
|
|
20231226,171400,454546295,3115,3115,3115,3115,0
|
|
20231226,171300,454546295,3115,3115,3115,3115,0
|
|
20231226,171200,454546295,3115,3115,3115,3115,0
|
|
20231226,171100,454546295,3115,3115,3115,3115,0
|
|
20231226,171000,454546295,3115,3115,3115,3115,0
|
|
20231226,170900,454546295,3115,3115,3115,3115,0
|
|
20231226,170800,454546295,3115,3115,3115,3115,0
|
|
20231226,170700,454546295,3115,3115,3115,3115,0
|
|
20231226,170600,454546295,3115,3115,3115,3115,0
|
|
20231226,170500,454546295,3115,3115,3115,3115,0
|
|
20231226,170400,454546295,3115,3115,3115,3115,0
|
|
20231226,170300,454546295,3115,3115,3115,3115,0
|
|
20231226,170200,454546295,3115,3115,3115,3115,0
|
|
20231226,170100,454546295,3115,3115,3115,3115,0
|
|
20231226,170000,454546295,3115,3115,3115,3115,8015
|
|
20231226,165900,454546295,3115,3115,3115,3115,0
|
|
20231226,165800,454546295,3115,3115,3115,3115,0
|
|
20231226,165700,454546295,3115,3115,3115,3115,0
|
|
20231226,165600,454546295,3115,3115,3115,3115,0
|
|
20231226,165500,454546295,3115,3115,3115,3115,0
|
|
20231226,165400,454546295,3115,3115,3115,3115,0
|
|
20231226,165300,454546295,3115,3115,3115,3115,0
|
|
20231226,165200,454546295,3115,3115,3115,3115,0
|
|
20231226,165100,454546295,3115,3115,3115,3115,0
|
|
20231226,165000,454546295,3115,3115,3115,3115,0
|
|
20231226,164900,454546295,3115,3115,3115,3115,0
|
|
20231226,164800,454546295,3115,3115,3115,3115,0
|
|
20231226,164700,454546295,3115,3115,3115,3115,0
|
|
20231226,164600,454546295,3115,3115,3115,3115,0
|
|
20231226,164500,454546295,3115,3115,3115,3115,0
|
|
20231226,164400,454546295,3115,3115,3115,3115,0
|
|
20231226,164300,454546295,3115,3115,3115,3115,0
|
|
20231226,164200,454546295,3115,3115,3115,3115,0
|
|
20231226,164100,454546295,3115,3115,3115,3115,0
|
|
20231226,164000,454546295,3115,3115,3115,3115,0
|
|
20231226,163900,454546295,3115,3115,3115,3115,0
|
|
20231226,163800,454546295,3115,3115,3115,3115,0
|
|
20231226,163700,454546295,3115,3115,3115,3115,0
|
|
20231226,163600,454546295,3115,3115,3115,3115,0
|
|
20231226,163500,454546295,3115,3115,3115,3115,0
|
|
20231226,163400,454546295,3115,3115,3115,3115,0
|
|
20231226,163300,454546295,3115,3115,3115,3115,0
|
|
20231226,163200,454546295,3115,3115,3115,3115,0
|
|
20231226,163100,454546295,3115,3115,3115,3115,0
|
|
20231226,163000,454546295,3115,3115,3115,3115,8015
|
|
20231226,162900,454546295,3115,3115,3115,3115,0
|
|
20231226,162800,454546295,3115,3115,3115,3115,0
|
|
20231226,162700,454546295,3115,3115,3115,3115,0
|
|
20231226,162600,454546295,3115,3115,3115,3115,0
|
|
20231226,162500,454546295,3115,3115,3115,3115,0
|
|
20231226,162400,454546295,3115,3115,3115,3115,0
|
|
20231226,162300,454546295,3115,3115,3115,3115,0
|
|
20231226,162200,454546295,3115,3115,3115,3115,0
|
|
20231226,162100,454546295,3115,3115,3115,3115,0
|
|
20231226,162000,454546295,3115,3115,3115,3115,0
|
|
20231226,161900,454546295,3115,3115,3115,3115,0
|
|
20231226,161800,454546295,3115,3115,3115,3115,0
|
|
20231226,161700,454546295,3115,3115,3115,3115,0
|
|
20231226,161600,454546295,3115,3115,3115,3115,0
|
|
20231226,161500,454546295,3115,3115,3115,3115,0
|
|
20231226,161400,454546295,3115,3115,3115,3115,0
|
|
20231226,161300,454546295,3115,3115,3115,3115,0
|
|
20231226,161200,454546295,3115,3115,3115,3115,0
|
|
20231226,161100,454546295,3115,3115,3115,3115,0
|
|
20231226,161000,454546295,3115,3115,3115,3115,0
|
|
20231226,160900,454546295,3115,3115,3115,3115,0
|
|
20231226,160800,454546295,3115,3115,3115,3115,0
|
|
20231226,160700,454546295,3115,3115,3115,3115,0
|
|
20231226,160600,454546295,3115,3115,3115,3115,0
|
|
20231226,160500,454546295,3115,3115,3115,3115,0
|
|
20231226,160400,454546295,3115,3115,3115,3115,0
|
|
20231226,160300,454546295,3115,3115,3115,3115,0
|
|
20231226,160200,454546295,3115,3115,3115,3115,0
|
|
20231226,160100,454546295,3115,3115,3115,3115,0
|
|
20231226,160000,454546295,3115,3115,3115,3115,8015
|
|
20231226,155900,454546295,3115,3115,3115,3115,0
|
|
20231226,155800,454546295,3115,3115,3115,3115,0
|
|
20231226,155700,454546295,3115,3115,3115,3115,0
|
|
20231226,155600,454546295,3115,3115,3115,3115,0
|
|
20231226,155500,454546295,3115,3115,3115,3115,0
|
|
20231226,155400,454546295,3115,3115,3115,3115,0
|
|
20231226,155300,454546295,3115,3115,3115,3115,0
|
|
20231226,155200,454546295,3115,3115,3115,3115,0
|
|
20231226,155100,454546295,3115,3115,3115,3115,0
|
|
20231226,155000,454546295,3115,3115,3115,3115,0
|
|
20231226,154900,454546295,3115,3115,3115,3115,0
|
|
20231226,154800,454546295,3115,3115,3115,3115,0
|
|
20231226,154700,454546295,3115,3115,3115,3115,0
|
|
20231226,154600,454546295,3115,3115,3115,3115,0
|
|
20231226,154500,454546295,3115,3115,3115,3115,0
|
|
20231226,154400,454546295,3115,3115,3115,3115,0
|
|
20231226,154300,454546295,3115,3115,3115,3115,0
|
|
20231226,154200,454546295,3115,3115,3115,3115,0
|
|
20231226,154100,454546295,3115,3115,3115,3115,0
|
|
20231226,154000,454546295,3115,3115,3115,3115,0
|
|
20231226,153900,454546295,3115,3115,3115,3115,0
|
|
20231226,153800,454546295,3115,3115,3115,3115,0
|
|
20231226,153700,454546295,3115,3115,3115,3115,0
|
|
20231226,153600,454546295,3115,3115,3115,3115,0
|
|
20231226,153500,454546295,3115,3115,3115,3115,0
|
|
20231226,153400,454546295,3115,3115,3115,3115,0
|
|
20231226,153300,454546295,3115,3115,3115,3115,0
|
|
20231226,153200,454546295,3115,3115,3115,3115,0
|
|
20231226,153100,454546295,3115,3115,3115,3115,0
|
|
20231226,153000,454546295,3115,3115,3115,3115,16030
|
|
20231226,152900,429579570,3100,3100,3100,3100,0
|
|
20231226,152800,429579570,3100,3100,3100,3100,0
|
|
20231226,152700,429579570,3100,3100,3100,3100,0
|
|
20231226,152600,429579570,3100,3100,3100,3100,0
|
|
20231226,152500,429579570,3100,3100,3100,3100,0
|
|
20231226,152400,429579570,3100,3100,3100,3100,0
|
|
20231226,152300,429579570,3100,3100,3100,3100,0
|
|
20231226,152200,429579570,3100,3100,3100,3100,0
|
|
20231226,152100,429579570,3100,3100,3100,3100,0
|
|
20231226,152000,429579570,3100,3100,3100,3100,0
|
|
20231226,151900,429579570,3100,3090,3105,3090,929
|
|
20231226,151800,426699865,3095,3105,3105,3095,218
|
|
20231226,151700,426023925,3100,3110,3115,3100,54
|
|
20231226,151600,425856220,3105,3105,3105,3105,15
|
|
20231226,151500,425809645,3115,3115,3115,3115,0
|
|
20231226,151400,425809645,3115,3115,3115,3115,11
|
|
20231226,151300,425775380,3110,3110,3110,3110,16
|
|
20231226,151200,425725620,3115,3115,3115,3115,0
|
|
20231226,151100,425725620,3115,3115,3115,3115,0
|
|
20231226,151000,425725620,3115,3115,3115,3115,0
|
|
20231226,150900,425725620,3115,3115,3115,3115,0
|
|
20231226,150800,425725620,3115,3115,3115,3115,2
|
|
20231226,150700,425719390,3120,3095,3120,3095,20
|
|
20231226,150600,425657440,3120,3120,3120,3120,1
|
|
20231226,150500,425654320,3120,3120,3120,3120,0
|
|
20231226,150400,425654320,3120,3120,3120,3120,0
|
|
20231226,150300,425654320,3120,3120,3120,3120,0
|
|
20231226,150200,425654320,3120,3120,3120,3120,0
|
|
20231226,150100,425654320,3120,3120,3120,3120,0
|
|
20231226,150000,425654320,3120,3120,3120,3120,0
|
|
20231226,145900,425654320,3120,3115,3120,3115,30
|
|
20231226,145800,425560740,3120,3120,3120,3120,0
|
|
20231226,145700,425560740,3120,3120,3120,3120,13
|
|
20231226,145600,425520180,3095,3100,3100,3095,1000
|
|
20231226,145500,422424935,3120,3120,3120,3120,0
|
|
20231226,145400,422424935,3120,3120,3120,3120,1
|
|
20231226,145300,422421815,3125,3125,3125,3125,0
|
|
20231226,145200,422421815,3125,3125,3125,3125,0
|
|
20231226,145100,422421815,3125,3125,3125,3125,300
|
|
20231226,145000,421484315,3125,3125,3125,3125,0
|
|
20231226,144900,421484315,3125,3125,3125,3125,0
|
|
20231226,144800,421484315,3125,3125,3125,3125,0
|
|
20231226,144700,421484315,3125,3100,3125,3100,321
|
|
20231226,144600,420489190,3125,3125,3125,3125,0
|
|
20231226,144500,420489190,3125,3105,3125,3105,33
|
|
20231226,144400,420386265,3105,3100,3105,3100,543
|
|
20231226,144300,418701540,3100,3100,3100,3100,14
|
|
20231226,144200,418658140,3090,3090,3090,3090,1000
|
|
20231226,144100,415568140,3090,3090,3090,3090,1000
|
|
20231226,144000,412478140,3090,3090,3090,3090,0
|
|
20231226,143900,412478140,3090,3090,3090,3090,0
|
|
20231226,143800,412478140,3090,3090,3090,3090,0
|
|
20231226,143700,412478140,3090,3090,3090,3090,0
|
|
20231226,143600,412478140,3090,3090,3090,3090,20
|
|
20231226,143500,412416340,3100,3100,3100,3100,0
|
|
20231226,143400,412416340,3100,3100,3100,3100,1
|
|
20231226,143300,412413240,3110,3110,3110,3110,0
|
|
20231226,143200,412413240,3110,3110,3110,3110,0
|
|
20231226,143100,412413240,3110,3110,3110,3110,0
|
|
20231226,143000,412413240,3110,3110,3110,3110,0
|
|
20231226,142900,412413240,3110,3110,3110,3110,0
|
|
20231226,142800,412413240,3110,3110,3110,3110,0
|
|
20231226,142700,412413240,3110,3110,3110,3110,0
|
|
20231226,142600,412413240,3110,3110,3110,3110,0
|
|
20231226,142500,412413240,3110,3110,3110,3110,0
|
|
20231226,142400,412413240,3110,3110,3110,3110,0
|
|
20231226,142300,412413240,3110,3110,3110,3110,0
|
|
20231226,142200,412413240,3110,3110,3110,3110,0
|
|
20231226,142100,412413240,3110,3110,3110,3110,2
|
|
20231226,142000,412407020,3090,3110,3110,3090,377
|
|
20231226,141900,411242070,3110,3110,3110,3110,0
|
|
20231226,141800,411242070,3110,3100,3110,3090,1701
|
|
20231226,141700,405973940,3120,3120,3120,3120,0
|
|
20231226,141600,405973940,3120,3120,3120,3120,0
|
|
20231226,141500,405973940,3120,3120,3120,3120,0
|
|
20231226,141400,405973940,3120,3120,3120,3120,0
|
|
20231226,141300,405973940,3120,3120,3120,3120,0
|
|
20231226,141200,405973940,3120,3120,3120,3120,0
|
|
20231226,141100,405973940,3120,3120,3120,3120,0
|
|
20231226,141000,405973940,3120,3120,3120,3120,0
|
|
20231226,140900,405973940,3120,3120,3120,3120,0
|
|
20231226,140800,405973940,3120,3120,3120,3120,0
|
|
20231226,140700,405973940,3120,3120,3120,3120,0
|
|
20231226,140600,405973940,3120,3120,3120,3120,0
|
|
20231226,140500,405973940,3120,3120,3120,3120,0
|
|
20231226,140400,405973940,3120,3120,3120,3120,0
|
|
20231226,140300,405973940,3120,3120,3120,3120,13
|
|
20231226,140200,405933380,3090,3090,3090,3090,0
|
|
20231226,140100,405933380,3090,3090,3090,3090,0
|
|
20231226,140000,405933380,3090,3090,3090,3090,0
|
|
20231226,135900,405933380,3090,3090,3090,3090,0
|
|
20231226,135800,405933380,3090,3090,3090,3090,0
|
|
20231226,135700,405933380,3090,3105,3105,3090,281
|
|
20231226,135600,405062690,3125,3125,3125,3125,0
|
|
20231226,135500,405062690,3125,3125,3125,3125,0
|
|
20231226,135400,405062690,3125,3110,3125,3110,55
|
|
20231226,135300,404891140,3110,3110,3110,3110,1000
|
|
20231226,135200,401781140,3105,3105,3105,3105,40
|
|
20231226,135100,401656940,3105,3105,3105,3105,0
|
|
20231226,135000,401656940,3105,3105,3105,3105,1
|
|
20231226,134900,401653835,3100,3105,3105,3100,765
|
|
20231226,134800,399278530,3105,3105,3105,3105,99
|
|
20231226,134700,398971135,3105,3105,3105,3105,0
|
|
20231226,134600,398971135,3105,3105,3105,3105,5
|
|
20231226,134500,398955610,3105,3105,3105,3080,8850
|
|
20231226,134400,371608900,3105,3105,3105,3105,0
|
|
20231226,134300,371608900,3105,3110,3110,3105,10
|
|
20231226,134200,371577840,3130,3130,3130,3130,0
|
|
20231226,134100,371577840,3130,3130,3130,3130,1
|
|
20231226,134000,371574710,3135,3135,3135,3135,0
|
|
20231226,133900,371574710,3135,3135,3135,3135,0
|
|
20231226,133800,371574710,3135,3135,3135,3135,0
|
|
20231226,133700,371574710,3135,3135,3135,3135,0
|
|
20231226,133600,371574710,3135,3125,3135,3125,6400
|
|
20231226,133500,351511010,3125,3125,3125,3125,0
|
|
20231226,133400,351511010,3125,3120,3125,3120,16000
|
|
20231226,133300,301590475,3100,3120,3125,3100,105
|
|
20231226,133200,301262590,3095,3095,3095,3095,0
|
|
20231226,133100,301262590,3095,3100,3100,3095,2286
|
|
20231226,133000,294182815,3100,3100,3110,3100,1074
|
|
20231226,132900,290853315,3100,3105,3105,3100,101
|
|
20231226,132800,290539715,3120,3115,3120,3115,4
|
|
20231226,132700,290527250,3100,3100,3100,3100,0
|
|
20231226,132600,290527250,3100,3100,3100,3100,0
|
|
20231226,132500,290527250,3100,3100,3100,3100,100
|
|
20231226,132400,290217250,3100,3100,3100,3100,284
|
|
20231226,132300,289336850,3120,3120,3120,3120,0
|
|
20231226,132200,289336850,3120,3120,3120,3120,0
|
|
20231226,132100,289336850,3120,3120,3120,3120,13
|
|
20231226,132000,289296290,3120,3120,3120,3120,0
|
|
20231226,131900,289296290,3120,3120,3120,3100,2913
|
|
20231226,131800,280265490,3100,3100,3100,3100,0
|
|
20231226,131700,280265490,3100,3105,3105,3100,872
|
|
20231226,131600,277559730,3105,3105,3105,3105,0
|
|
20231226,131500,277559730,3105,3105,3105,3105,0
|
|
20231226,131400,277559730,3105,3105,3105,3105,100
|
|
20231226,131300,277249230,3105,3120,3120,3105,1401
|
|
20231226,131200,272897060,3120,3120,3120,3120,0
|
|
20231226,131100,272897060,3120,3120,3120,3120,0
|
|
20231226,131000,272897060,3120,3120,3120,3120,0
|
|
20231226,130900,272897060,3120,3120,3120,3120,2
|
|
20231226,130800,272890820,3120,3120,3120,3120,1
|
|
20231226,130700,272887700,3120,3120,3120,3120,5
|
|
20231226,130600,272872100,3120,3120,3120,3120,0
|
|
20231226,130500,272872100,3120,3120,3120,3120,0
|
|
20231226,130400,272872100,3120,3120,3120,3120,0
|
|
20231226,130300,272872100,3120,3110,3120,3110,3112
|
|
20231226,130200,263193660,3110,3110,3110,3110,0
|
|
20231226,130100,263193660,3110,3110,3110,3110,0
|
|
20231226,130000,263193660,3110,3110,3110,3110,0
|
|
20231226,125900,263193660,3110,3110,3110,3110,1
|
|
20231226,125800,263190550,3125,3125,3125,3125,0
|
|
20231226,125700,263190550,3125,3125,3125,3125,0
|
|
20231226,125600,263190550,3125,3125,3125,3125,0
|
|
20231226,125500,263190550,3125,3125,3125,3125,0
|
|
20231226,125400,263190550,3125,3125,3125,3125,0
|
|
20231226,125300,263190550,3125,3125,3125,3125,1
|
|
20231226,125200,263187425,3125,3125,3125,3125,0
|
|
20231226,125100,263187425,3125,3125,3125,3125,0
|
|
20231226,125000,263187425,3125,3125,3125,3125,0
|
|
20231226,124900,263187425,3125,3125,3125,3125,0
|
|
20231226,124800,263187425,3125,3125,3125,3125,0
|
|
20231226,124700,263187425,3125,3125,3125,3125,0
|
|
20231226,124600,263187425,3125,3125,3125,3125,0
|
|
20231226,124500,263187425,3125,3125,3125,3125,0
|
|
20231226,124400,263187425,3125,3125,3125,3125,4
|
|
20231226,124300,263174925,3125,3125,3125,3125,7
|
|
20231226,124200,263153050,3125,3125,3125,3125,0
|
|
20231226,124100,263153050,3125,3125,3125,3125,21
|
|
20231226,124000,263087425,3105,3110,3110,3105,51
|
|
20231226,123900,262928905,3115,3115,3115,3115,24
|
|
20231226,123800,262854145,3130,3130,3130,3130,0
|
|
20231226,123700,262854145,3130,3130,3130,3130,0
|
|
20231226,123600,262854145,3130,3120,3130,3120,32
|
|
20231226,123500,262754195,3130,3120,3130,3120,33
|
|
20231226,123400,262651115,3130,3130,3130,3130,0
|
|
20231226,123300,262651115,3130,3110,3130,3100,9949
|
|
20231226,123200,231783180,3135,3135,3135,3135,0
|
|
20231226,123100,231783180,3135,3125,3135,3125,34
|
|
20231226,123000,231676690,3110,3115,3115,3110,1767
|
|
20231226,122900,226178095,3115,3115,3115,3115,0
|
|
20231226,122800,226178095,3115,3115,3115,3115,0
|
|
20231226,122700,226178095,3115,3115,3115,3115,0
|
|
20231226,122600,226178095,3115,3115,3115,3115,0
|
|
20231226,122500,226178095,3115,3115,3115,3115,0
|
|
20231226,122400,226178095,3115,3115,3115,3115,0
|
|
20231226,122300,226178095,3115,3115,3115,3115,0
|
|
20231226,122200,226178095,3115,3115,3115,3115,0
|
|
20231226,122100,226178095,3115,3115,3115,3115,24
|
|
20231226,122000,226103335,3120,3120,3120,3120,0
|
|
20231226,121900,226103335,3120,3120,3120,3120,16
|
|
20231226,121800,226053415,3135,3135,3135,3135,0
|
|
20231226,121700,226053415,3135,3135,3135,3135,0
|
|
20231226,121600,226053415,3135,3135,3135,3135,0
|
|
20231226,121500,226053415,3135,3135,3135,3135,0
|
|
20231226,121400,226053415,3135,3135,3135,3135,0
|
|
20231226,121300,226053415,3135,3135,3135,3135,0
|
|
20231226,121200,226053415,3135,3120,3135,3115,223
|
|
20231226,121100,225356690,3115,3120,3120,3115,50
|
|
20231226,121000,225200770,3130,3125,3130,3125,13
|
|
20231226,120900,225160095,3125,3125,3125,3125,17
|
|
20231226,120800,225106970,3135,3125,3135,3125,34
|
|
20231226,120700,225000470,3110,3120,3120,3110,3014
|
|
20231226,120600,215612905,3120,3120,3120,3120,0
|
|
20231226,120500,215612905,3120,3125,3125,3120,89
|
|
20231226,120400,215334895,3145,3145,3145,3145,0
|
|
20231226,120300,215334895,3145,3145,3145,3145,0
|
|
20231226,120200,215334895,3145,3130,3145,3130,122
|
|
20231226,120100,214951970,3125,3125,3125,3125,2
|
|
20231226,120000,214945720,3125,3125,3125,3125,0
|
|
20231226,115900,214945720,3125,3125,3125,3125,1
|
|
20231226,115800,214942595,3145,3130,3145,3130,88
|
|
20231226,115700,214666100,3145,3130,3145,3130,155
|
|
20231226,115600,214179705,3130,3130,3130,3130,5
|
|
20231226,115500,214164055,3130,3130,3130,3130,24
|
|
20231226,115400,214088935,3145,3145,3145,3145,0
|
|
20231226,115300,214088935,3145,3145,3145,3145,0
|
|
20231226,115200,214088935,3145,3145,3145,3145,0
|
|
20231226,115100,214088935,3145,3145,3145,3145,1
|
|
20231226,115000,214085790,3145,3130,3145,3130,111
|
|
20231226,114900,213737620,3130,3130,3130,3130,0
|
|
20231226,114800,213737620,3130,3130,3130,3130,1
|
|
20231226,114700,213734490,3125,3140,3140,3125,37
|
|
20231226,114600,213618665,3145,3145,3145,3145,0
|
|
20231226,114500,213618665,3145,3145,3145,3145,0
|
|
20231226,114400,213618665,3145,3145,3145,3145,0
|
|
20231226,114300,213618665,3145,3145,3145,3145,0
|
|
20231226,114200,213618665,3145,3145,3145,3145,0
|
|
20231226,114100,213618665,3145,3145,3145,3145,0
|
|
20231226,114000,213618665,3145,3145,3145,3145,3
|
|
20231226,113900,213609230,3145,3145,3145,3145,0
|
|
20231226,113800,213609230,3145,3145,3145,3145,5
|
|
20231226,113700,213593505,3145,3145,3145,3145,1
|
|
20231226,113600,213590360,3150,3130,3150,3130,2150
|
|
20231226,113500,206838945,3130,3125,3130,3125,3012
|
|
20231226,113400,197426390,3120,3120,3120,3120,0
|
|
20231226,113300,197426390,3120,3120,3120,3120,0
|
|
20231226,113200,197426390,3120,3120,3120,3120,253
|
|
20231226,113100,196637030,3130,3130,3130,3130,0
|
|
20231226,113000,196637030,3130,3130,3130,3130,0
|
|
20231226,112900,196637030,3130,3130,3130,3130,0
|
|
20231226,112800,196637030,3130,3130,3130,3130,0
|
|
20231226,112700,196637030,3130,3130,3130,3130,0
|
|
20231226,112600,196637030,3130,3130,3130,3130,0
|
|
20231226,112500,196637030,3130,3130,3130,3130,0
|
|
20231226,112400,196637030,3130,3130,3130,3130,11
|
|
20231226,112300,196602600,3115,3115,3115,3115,120
|
|
20231226,112200,196228800,3120,3120,3120,3120,22
|
|
20231226,112100,196160160,3130,3130,3130,3130,1
|
|
20231226,112000,196157030,3130,3130,3130,3130,0
|
|
20231226,111900,196157030,3130,3130,3130,3130,0
|
|
20231226,111800,196157030,3130,3130,3130,3130,0
|
|
20231226,111700,196157030,3130,3130,3130,3130,0
|
|
20231226,111600,196157030,3130,3130,3130,3130,1
|
|
20231226,111500,196153900,3115,3125,3125,3115,303
|
|
20231226,111400,195209840,3130,3130,3130,3130,1
|
|
20231226,111300,195206710,3130,3130,3130,3130,0
|
|
20231226,111200,195206710,3130,3130,3130,3130,0
|
|
20231226,111100,195206710,3130,3130,3130,3130,1
|
|
20231226,111000,195203580,3130,3130,3130,3130,0
|
|
20231226,110900,195203580,3130,3130,3130,3130,0
|
|
20231226,110800,195203580,3130,3130,3130,3130,0
|
|
20231226,110700,195203580,3130,3130,3130,3130,1
|
|
20231226,110600,195200450,3130,3130,3130,3130,0
|
|
20231226,110500,195200450,3130,3130,3130,3130,0
|
|
20231226,110400,195200450,3130,3130,3130,3130,0
|
|
20231226,110300,195200450,3130,3130,3130,3130,0
|
|
20231226,110200,195200450,3130,3130,3130,3130,1
|
|
20231226,110100,195197320,3115,3130,3130,3115,47
|
|
20231226,110000,195050750,3120,3125,3130,3120,2107
|
|
20231226,105900,188475765,3120,3120,3120,3120,1100
|
|
20231226,105800,185043765,3120,3120,3120,3120,0
|
|
20231226,105700,185043765,3120,3120,3120,3120,1000
|
|
20231226,105600,181923765,3135,3135,3135,3135,12
|
|
20231226,105500,181886145,3120,3135,3135,3120,1511
|
|
20231226,105400,177164160,3120,3125,3125,3120,2250
|
|
20231226,105300,170142910,3135,3135,3135,3135,0
|
|
20231226,105200,170142910,3135,3125,3135,3125,8355
|
|
20231226,105100,144033315,3135,3135,3135,3135,11
|
|
20231226,105000,143998830,3125,3125,3125,3125,245
|
|
20231226,104900,143233205,3135,3135,3135,3135,0
|
|
20231226,104800,143233205,3135,3135,3135,3135,0
|
|
20231226,104700,143233205,3135,3135,3135,3135,0
|
|
20231226,104600,143233205,3135,3130,3135,3130,22
|
|
20231226,104500,143164340,3135,3135,3135,3135,0
|
|
20231226,104400,143164340,3135,3135,3135,3135,53
|
|
20231226,104300,142998185,3135,3135,3135,3135,0
|
|
20231226,104200,142998185,3135,3135,3135,3135,0
|
|
20231226,104100,142998185,3135,3135,3135,3135,0
|
|
20231226,104000,142998185,3135,3135,3135,3135,0
|
|
20231226,103900,142998185,3135,3140,3140,3110,9632
|
|
20231226,103800,113029655,3120,3120,3120,3120,600
|
|
20231226,103700,111157655,3115,3130,3130,3115,9800
|
|
20231226,103600,80624780,3140,3140,3140,3140,0
|
|
20231226,103500,80624780,3140,3140,3140,3140,0
|
|
20231226,103400,80624780,3140,3140,3140,3140,0
|
|
20231226,103300,80624780,3140,3140,3140,3140,0
|
|
20231226,103200,80624780,3140,3140,3140,3140,0
|
|
20231226,103100,80624780,3140,3140,3140,3140,0
|
|
20231226,103000,80624780,3140,3140,3140,3140,111
|
|
20231226,102900,80276240,3125,3130,3140,3125,35
|
|
20231226,102800,80166575,3130,3130,3130,3130,21
|
|
20231226,102700,80100845,3140,3140,3140,3140,0
|
|
20231226,102600,80100845,3140,3135,3140,3135,77
|
|
20231226,102500,79859345,3140,3140,3140,3140,0
|
|
20231226,102400,79859345,3140,3130,3140,3130,643
|
|
20231226,102300,77846040,3130,3130,3130,3130,0
|
|
20231226,102200,77846040,3130,3130,3130,3130,5
|
|
20231226,102100,77830390,3135,3135,3135,3135,1
|
|
20231226,102000,77827255,3115,3115,3115,3115,0
|
|
20231226,101900,77827255,3115,3135,3135,3115,2297
|
|
20231226,101800,70666050,3135,3135,3135,3135,4
|
|
20231226,101700,70653510,3145,3145,3145,3145,0
|
|
20231226,101600,70653510,3145,3135,3145,3135,18
|
|
20231226,101500,70596960,3145,3145,3145,3145,0
|
|
20231226,101400,70596960,3145,3145,3145,3145,0
|
|
20231226,101300,70596960,3145,3145,3145,3145,0
|
|
20231226,101200,70596960,3145,3145,3145,3145,1
|
|
20231226,101100,70593815,3145,3145,3145,3145,0
|
|
20231226,101000,70593815,3145,3145,3145,3145,0
|
|
20231226,100900,70593815,3145,3145,3145,3145,11
|
|
20231226,100800,70559220,3150,3145,3150,3120,2302
|
|
20231226,100700,63367420,3155,3155,3155,3155,0
|
|
20231226,100600,63367420,3155,3155,3155,3155,0
|
|
20231226,100500,63367420,3155,3155,3155,3155,0
|
|
20231226,100400,63367420,3155,3155,3155,3155,0
|
|
20231226,100300,63367420,3155,3155,3155,3155,0
|
|
20231226,100200,63367420,3155,3155,3155,3155,0
|
|
20231226,100100,63367420,3155,3155,3155,3155,0
|
|
20231226,100000,63367420,3155,3155,3155,3155,1
|
|
20231226,095900,63364265,3145,3145,3145,3145,1
|
|
20231226,095800,63361120,3155,3155,3155,3155,0
|
|
20231226,095700,63361120,3155,3145,3155,3135,311
|
|
20231226,095600,62385630,3155,3155,3155,3155,0
|
|
20231226,095500,62385630,3155,3155,3155,3155,12
|
|
20231226,095400,62347770,3140,3155,3155,3140,46
|
|
20231226,095300,62203125,3140,3150,3150,3140,78
|
|
20231226,095200,61957960,3155,3150,3155,3150,48
|
|
20231226,095100,61806705,3150,3150,3150,3150,11
|
|
20231226,095000,61772055,3130,3130,3130,3130,0
|
|
20231226,094900,61772055,3130,3145,3145,3120,1682
|
|
20231226,094800,56511575,3155,3155,3155,3155,0
|
|
20231226,094700,56511575,3155,3155,3155,3155,0
|
|
20231226,094600,56511575,3155,3155,3155,3155,0
|
|
20231226,094500,56511575,3155,3155,3155,3155,0
|
|
20231226,094400,56511575,3155,3155,3155,3155,16
|
|
20231226,094300,56461095,3155,3155,3155,3155,5
|
|
20231226,094200,56445320,3135,3145,3145,3135,50
|
|
20231226,094100,56288210,3165,3165,3165,3165,11
|
|
20231226,094000,56253395,3165,3150,3165,3150,50
|
|
20231226,093900,56095415,3165,3165,3165,3165,0
|
|
20231226,093800,56095415,3165,3165,3165,3165,0
|
|
20231226,093700,56095415,3165,3165,3165,3165,0
|
|
20231226,093600,56095415,3165,3165,3165,3165,0
|
|
20231226,093500,56095415,3165,3165,3165,3165,0
|
|
20231226,093400,56095415,3165,3165,3165,3165,12
|
|
20231226,093300,56057435,3130,3165,3165,3130,1270
|
|
20231226,093200,52075220,3145,3145,3145,3145,0
|
|
20231226,093100,52075220,3145,3145,3145,3145,1601
|
|
20231226,093000,47040075,3145,3145,3145,3145,0
|
|
20231226,092900,47040075,3145,3145,3145,3145,1
|
|
20231226,092800,47036930,3165,3165,3165,3165,11
|
|
20231226,092700,47002115,3145,3155,3155,3145,1527
|
|
20231226,092600,42196760,3165,3150,3165,3150,90
|
|
20231226,092500,41913080,3150,3145,3150,3145,67
|
|
20231226,092400,41702310,3150,3150,3150,3150,0
|
|
20231226,092300,41702310,3150,3150,3150,3150,11
|
|
20231226,092200,41667660,3145,3165,3165,3145,71
|
|
20231226,092100,41443980,3150,3170,3170,3150,1006
|
|
20231226,092000,38275060,3160,3160,3160,3155,992
|
|
20231226,091900,35142950,3160,3160,3160,3160,702
|
|
20231226,091800,32924630,3185,3185,3185,3185,0
|
|
20231226,091700,32924630,3185,3185,3185,3185,0
|
|
20231226,091600,32924630,3185,3185,3185,3185,1
|
|
20231226,091500,32921445,3185,3185,3185,3185,250
|
|
20231226,091400,32125195,3185,3185,3185,3185,0
|
|
20231226,091300,32125195,3185,3185,3185,3185,100
|
|
20231226,091200,31806695,3185,3180,3185,3180,121
|
|
20231226,091100,31421700,3180,3180,3180,3180,5
|
|
20231226,091000,31405800,3180,3160,3180,3160,15
|
|
20231226,090900,31358120,3180,3160,3180,3160,501
|
|
20231226,090800,29774940,3160,3160,3180,3155,401
|
|
20231226,090700,28507600,3160,3160,3160,3160,0
|
|
20231226,090600,28507600,3160,3160,3160,3160,24
|
|
20231226,090500,28431760,3180,3180,3180,3180,0
|
|
20231226,090400,28431760,3180,3160,3180,3160,12
|
|
20231226,090300,28393620,3185,3185,3185,3185,0
|
|
20231226,090200,28393620,3185,3190,3190,3150,1044
|
|
20231226,090100,25091265,3195,3185,3195,3185,3256
|
|
20231226,090000,14703980,3185,3150,3190,3150,4634
|