676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,201300,448193555,3275,3275,3275,3275,752
|
|
20231226,201200,448193555,3275,3275,3275,3275,0
|
|
20231226,201100,448193555,3275,3275,3275,3275,0
|
|
20231226,201000,448193555,3275,3275,3275,3275,0
|
|
20231226,200900,448193555,3275,3275,3275,3275,0
|
|
20231226,200800,448193555,3275,3275,3275,3275,0
|
|
20231226,200700,448193555,3275,3275,3275,3275,0
|
|
20231226,200600,448193555,3275,3275,3275,3275,0
|
|
20231226,200500,448193555,3275,3275,3275,3275,0
|
|
20231226,200400,448193555,3275,3275,3275,3275,0
|
|
20231226,200300,448193555,3275,3275,3275,3275,0
|
|
20231226,200200,448193555,3275,3275,3275,3275,0
|
|
20231226,200100,448193555,3275,3275,3275,3275,0
|
|
20231226,200000,448193555,3275,3275,3275,3275,0
|
|
20231226,195900,448193555,3275,3275,3275,3275,0
|
|
20231226,195800,448193555,3275,3275,3275,3275,0
|
|
20231226,195700,448193555,3275,3275,3275,3275,0
|
|
20231226,195600,448193555,3275,3275,3275,3275,0
|
|
20231226,195500,448193555,3275,3275,3275,3275,0
|
|
20231226,195400,448193555,3275,3275,3275,3275,0
|
|
20231226,195300,448193555,3275,3275,3275,3275,0
|
|
20231226,195200,448193555,3275,3275,3275,3275,0
|
|
20231226,195100,448193555,3275,3275,3275,3275,0
|
|
20231226,195000,448193555,3275,3275,3275,3275,0
|
|
20231226,194900,448193555,3275,3275,3275,3275,0
|
|
20231226,194800,448193555,3275,3275,3275,3275,0
|
|
20231226,194700,448193555,3275,3275,3275,3275,0
|
|
20231226,194600,448193555,3275,3275,3275,3275,0
|
|
20231226,194500,448193555,3275,3275,3275,3275,0
|
|
20231226,194400,448193555,3275,3275,3275,3275,0
|
|
20231226,194300,448193555,3275,3275,3275,3275,752
|
|
20231226,194200,448193555,3275,3275,3275,3275,0
|
|
20231226,194100,448193555,3275,3275,3275,3275,0
|
|
20231226,194000,448193555,3275,3275,3275,3275,0
|
|
20231226,193900,448193555,3275,3275,3275,3275,0
|
|
20231226,193800,448193555,3275,3275,3275,3275,0
|
|
20231226,193700,448193555,3275,3275,3275,3275,0
|
|
20231226,193600,448193555,3275,3275,3275,3275,0
|
|
20231226,193500,448193555,3275,3275,3275,3275,0
|
|
20231226,193400,448193555,3275,3275,3275,3275,0
|
|
20231226,193300,448193555,3275,3275,3275,3275,0
|
|
20231226,193200,448193555,3275,3275,3275,3275,0
|
|
20231226,193100,448193555,3275,3275,3275,3275,0
|
|
20231226,193000,448193555,3275,3275,3275,3275,0
|
|
20231226,192900,448193555,3275,3275,3275,3275,0
|
|
20231226,192800,448193555,3275,3275,3275,3275,0
|
|
20231226,192700,448193555,3275,3275,3275,3275,0
|
|
20231226,192600,448193555,3275,3275,3275,3275,0
|
|
20231226,192500,448193555,3275,3275,3275,3275,0
|
|
20231226,192400,448193555,3275,3275,3275,3275,0
|
|
20231226,192300,448193555,3275,3275,3275,3275,0
|
|
20231226,192200,448193555,3275,3275,3275,3275,0
|
|
20231226,192100,448193555,3275,3275,3275,3275,0
|
|
20231226,192000,448193555,3275,3275,3275,3275,0
|
|
20231226,191900,448193555,3275,3275,3275,3275,0
|
|
20231226,191800,448193555,3275,3275,3275,3275,0
|
|
20231226,191700,448193555,3275,3275,3275,3275,0
|
|
20231226,191600,448193555,3275,3275,3275,3275,0
|
|
20231226,191500,448193555,3275,3275,3275,3275,0
|
|
20231226,191400,448193555,3275,3275,3275,3275,0
|
|
20231226,191300,448193555,3275,3275,3275,3275,752
|
|
20231226,191200,448193555,3275,3275,3275,3275,0
|
|
20231226,191100,448193555,3275,3275,3275,3275,0
|
|
20231226,191000,448193555,3275,3275,3275,3275,0
|
|
20231226,190900,448193555,3275,3275,3275,3275,0
|
|
20231226,190800,448193555,3275,3275,3275,3275,0
|
|
20231226,190700,448193555,3275,3275,3275,3275,0
|
|
20231226,190600,448193555,3275,3275,3275,3275,0
|
|
20231226,190500,448193555,3275,3275,3275,3275,0
|
|
20231226,190400,448193555,3275,3275,3275,3275,0
|
|
20231226,190300,448193555,3275,3275,3275,3275,0
|
|
20231226,190200,448193555,3275,3275,3275,3275,0
|
|
20231226,190100,448193555,3275,3275,3275,3275,0
|
|
20231226,190000,448193555,3275,3275,3275,3275,0
|
|
20231226,185900,448193555,3275,3275,3275,3275,0
|
|
20231226,185800,448193555,3275,3275,3275,3275,0
|
|
20231226,185700,448193555,3275,3275,3275,3275,0
|
|
20231226,185600,448193555,3275,3275,3275,3275,0
|
|
20231226,185500,448193555,3275,3275,3275,3275,0
|
|
20231226,185400,448193555,3275,3275,3275,3275,0
|
|
20231226,185300,448193555,3275,3275,3275,3275,0
|
|
20231226,185200,448193555,3275,3275,3275,3275,0
|
|
20231226,185100,448193555,3275,3275,3275,3275,0
|
|
20231226,185000,448193555,3275,3275,3275,3275,0
|
|
20231226,184900,448193555,3275,3275,3275,3275,0
|
|
20231226,184800,448193555,3275,3275,3275,3275,0
|
|
20231226,184700,448193555,3275,3275,3275,3275,0
|
|
20231226,184600,448193555,3275,3275,3275,3275,0
|
|
20231226,184500,448193555,3275,3275,3275,3275,0
|
|
20231226,184400,448193555,3275,3275,3275,3275,0
|
|
20231226,184300,448193555,3275,3275,3275,3275,752
|
|
20231226,184200,448193555,3275,3275,3275,3275,0
|
|
20231226,184100,448193555,3275,3275,3275,3275,0
|
|
20231226,184000,448193555,3275,3275,3275,3275,0
|
|
20231226,183900,448193555,3275,3275,3275,3275,0
|
|
20231226,183800,448193555,3275,3275,3275,3275,0
|
|
20231226,183700,448193555,3275,3275,3275,3275,0
|
|
20231226,183600,448193555,3275,3275,3275,3275,0
|
|
20231226,183500,448193555,3275,3275,3275,3275,0
|
|
20231226,183400,448193555,3275,3275,3275,3275,0
|
|
20231226,183300,448193555,3275,3275,3275,3275,0
|
|
20231226,183200,448193555,3275,3275,3275,3275,0
|
|
20231226,183100,448193555,3275,3275,3275,3275,0
|
|
20231226,183000,448193555,3275,3275,3275,3275,0
|
|
20231226,182900,448193555,3275,3275,3275,3275,0
|
|
20231226,182800,448193555,3275,3275,3275,3275,0
|
|
20231226,182700,448193555,3275,3275,3275,3275,0
|
|
20231226,182600,448193555,3275,3275,3275,3275,0
|
|
20231226,182500,448193555,3275,3275,3275,3275,0
|
|
20231226,182400,448193555,3275,3275,3275,3275,0
|
|
20231226,182300,448193555,3275,3275,3275,3275,0
|
|
20231226,182200,448193555,3275,3275,3275,3275,0
|
|
20231226,182100,448193555,3275,3275,3275,3275,0
|
|
20231226,182000,448193555,3275,3275,3275,3275,0
|
|
20231226,181900,448193555,3275,3275,3275,3275,0
|
|
20231226,181800,448193555,3275,3275,3275,3275,0
|
|
20231226,181700,448193555,3275,3275,3275,3275,0
|
|
20231226,181600,448193555,3275,3275,3275,3275,0
|
|
20231226,181500,448193555,3275,3275,3275,3275,0
|
|
20231226,181400,448193555,3275,3275,3275,3275,0
|
|
20231226,181300,448193555,3275,3275,3275,3275,752
|
|
20231226,181200,448193555,3275,3275,3275,3275,0
|
|
20231226,181100,448193555,3275,3275,3275,3275,0
|
|
20231226,181000,448193555,3275,3275,3275,3275,0
|
|
20231226,180900,448193555,3275,3275,3275,3275,0
|
|
20231226,180800,448193555,3275,3275,3275,3275,0
|
|
20231226,180700,448193555,3275,3275,3275,3275,0
|
|
20231226,180600,448193555,3275,3275,3275,3275,0
|
|
20231226,180500,448193555,3275,3275,3275,3275,0
|
|
20231226,180400,448193555,3275,3275,3275,3275,0
|
|
20231226,180300,448193555,3275,3275,3275,3275,0
|
|
20231226,180200,448193555,3275,3275,3275,3275,0
|
|
20231226,180100,448193555,3275,3275,3275,3275,0
|
|
20231226,180000,448193555,3275,3275,3275,3275,0
|
|
20231226,175900,448193555,3275,3275,3275,3275,0
|
|
20231226,175800,448193555,3275,3275,3275,3275,0
|
|
20231226,175700,448193555,3275,3275,3275,3275,0
|
|
20231226,175600,448193555,3275,3275,3275,3275,0
|
|
20231226,175500,448193555,3275,3275,3275,3275,0
|
|
20231226,175400,448193555,3275,3275,3275,3275,0
|
|
20231226,175300,448193555,3275,3275,3275,3275,0
|
|
20231226,175200,448193555,3275,3275,3275,3275,0
|
|
20231226,175100,448193555,3275,3275,3275,3275,0
|
|
20231226,175000,448193555,3275,3275,3275,3275,0
|
|
20231226,174900,448193555,3275,3275,3275,3275,0
|
|
20231226,174800,448193555,3275,3275,3275,3275,0
|
|
20231226,174700,448193555,3275,3275,3275,3275,0
|
|
20231226,174600,448193555,3275,3275,3275,3275,0
|
|
20231226,174500,448193555,3275,3275,3275,3275,0
|
|
20231226,174400,448193555,3275,3275,3275,3275,0
|
|
20231226,174300,448193555,3275,3275,3275,3275,752
|
|
20231226,174200,448193555,3275,3275,3275,3275,0
|
|
20231226,174100,448193555,3275,3275,3275,3275,0
|
|
20231226,174000,448193555,3275,3275,3275,3275,0
|
|
20231226,173900,448193555,3275,3275,3275,3275,0
|
|
20231226,173800,448193555,3275,3275,3275,3275,0
|
|
20231226,173700,448193555,3275,3275,3275,3275,0
|
|
20231226,173600,448193555,3275,3275,3275,3275,0
|
|
20231226,173500,448193555,3275,3275,3275,3275,0
|
|
20231226,173400,448193555,3275,3275,3275,3275,0
|
|
20231226,173300,448193555,3275,3275,3275,3275,0
|
|
20231226,173200,448193555,3275,3275,3275,3275,0
|
|
20231226,173100,448193555,3275,3275,3275,3275,0
|
|
20231226,173000,448193555,3275,3275,3275,3275,0
|
|
20231226,172900,448193555,3275,3275,3275,3275,0
|
|
20231226,172800,448193555,3275,3275,3275,3275,0
|
|
20231226,172700,448193555,3275,3275,3275,3275,0
|
|
20231226,172600,448193555,3275,3275,3275,3275,0
|
|
20231226,172500,448193555,3275,3275,3275,3275,0
|
|
20231226,172400,448193555,3275,3275,3275,3275,0
|
|
20231226,172300,448193555,3275,3275,3275,3275,0
|
|
20231226,172200,448193555,3275,3275,3275,3275,0
|
|
20231226,172100,448193555,3275,3275,3275,3275,0
|
|
20231226,172000,448193555,3275,3275,3275,3275,0
|
|
20231226,171900,448193555,3275,3275,3275,3275,0
|
|
20231226,171800,448193555,3275,3275,3275,3275,0
|
|
20231226,171700,448193555,3275,3275,3275,3275,0
|
|
20231226,171600,448193555,3275,3275,3275,3275,0
|
|
20231226,171500,448193555,3275,3275,3275,3275,0
|
|
20231226,171400,448193555,3275,3275,3275,3275,0
|
|
20231226,171300,448193555,3275,3275,3275,3275,752
|
|
20231226,171200,448193555,3275,3275,3275,3275,0
|
|
20231226,171100,448193555,3275,3275,3275,3275,0
|
|
20231226,171000,448193555,3275,3275,3275,3275,0
|
|
20231226,170900,448193555,3275,3275,3275,3275,0
|
|
20231226,170800,448193555,3275,3275,3275,3275,0
|
|
20231226,170700,448193555,3275,3275,3275,3275,0
|
|
20231226,170600,448193555,3275,3275,3275,3275,0
|
|
20231226,170500,448193555,3275,3275,3275,3275,0
|
|
20231226,170400,448193555,3275,3275,3275,3275,0
|
|
20231226,170300,448193555,3275,3275,3275,3275,0
|
|
20231226,170200,448193555,3275,3275,3275,3275,0
|
|
20231226,170100,448193555,3275,3275,3275,3275,0
|
|
20231226,170000,448193555,3275,3275,3275,3275,0
|
|
20231226,165900,448193555,3275,3275,3275,3275,0
|
|
20231226,165800,448193555,3275,3275,3275,3275,0
|
|
20231226,165700,448193555,3275,3275,3275,3275,0
|
|
20231226,165600,448193555,3275,3275,3275,3275,0
|
|
20231226,165500,448193555,3275,3275,3275,3275,0
|
|
20231226,165400,448193555,3275,3275,3275,3275,0
|
|
20231226,165300,448193555,3275,3275,3275,3275,0
|
|
20231226,165200,448193555,3275,3275,3275,3275,0
|
|
20231226,165100,448193555,3275,3275,3275,3275,0
|
|
20231226,165000,448193555,3275,3275,3275,3275,0
|
|
20231226,164900,448193555,3275,3275,3275,3275,0
|
|
20231226,164800,448193555,3275,3275,3275,3275,0
|
|
20231226,164700,448193555,3275,3275,3275,3275,0
|
|
20231226,164600,448193555,3275,3275,3275,3275,0
|
|
20231226,164500,448193555,3275,3275,3275,3275,0
|
|
20231226,164400,448193555,3275,3275,3275,3275,0
|
|
20231226,164300,448193555,3275,3275,3275,3275,752
|
|
20231226,164200,448193555,3275,3275,3275,3275,0
|
|
20231226,164100,448193555,3275,3275,3275,3275,0
|
|
20231226,164000,448193555,3275,3275,3275,3275,0
|
|
20231226,163900,448193555,3275,3275,3275,3275,0
|
|
20231226,163800,448193555,3275,3275,3275,3275,0
|
|
20231226,163700,448193555,3275,3275,3275,3275,0
|
|
20231226,163600,448193555,3275,3275,3275,3275,0
|
|
20231226,163500,448193555,3275,3275,3275,3275,0
|
|
20231226,163400,448193555,3275,3275,3275,3275,0
|
|
20231226,163300,448193555,3275,3275,3275,3275,0
|
|
20231226,163200,448193555,3275,3275,3275,3275,0
|
|
20231226,163100,448193555,3275,3275,3275,3275,0
|
|
20231226,163000,448193555,3275,3275,3275,3275,0
|
|
20231226,162900,448193555,3275,3275,3275,3275,0
|
|
20231226,162800,448193555,3275,3275,3275,3275,0
|
|
20231226,162700,448193555,3275,3275,3275,3275,0
|
|
20231226,162600,448193555,3275,3275,3275,3275,0
|
|
20231226,162500,448193555,3275,3275,3275,3275,0
|
|
20231226,162400,448193555,3275,3275,3275,3275,0
|
|
20231226,162300,448193555,3275,3275,3275,3275,0
|
|
20231226,162200,448193555,3275,3275,3275,3275,0
|
|
20231226,162100,448193555,3275,3275,3275,3275,0
|
|
20231226,162000,448193555,3275,3275,3275,3275,0
|
|
20231226,161900,448193555,3275,3275,3275,3275,0
|
|
20231226,161800,448193555,3275,3275,3275,3275,0
|
|
20231226,161700,448193555,3275,3275,3275,3275,0
|
|
20231226,161600,448193555,3275,3275,3275,3275,0
|
|
20231226,161500,448193555,3275,3275,3275,3275,0
|
|
20231226,161400,448193555,3275,3275,3275,3275,0
|
|
20231226,161300,448193555,3275,3275,3275,3275,752
|
|
20231226,161200,448193555,3275,3275,3275,3275,0
|
|
20231226,161100,448193555,3275,3275,3275,3275,0
|
|
20231226,161000,448193555,3275,3275,3275,3275,0
|
|
20231226,160900,448193555,3275,3275,3275,3275,0
|
|
20231226,160800,448193555,3275,3275,3275,3275,0
|
|
20231226,160700,448193555,3275,3275,3275,3275,0
|
|
20231226,160600,448193555,3275,3275,3275,3275,0
|
|
20231226,160500,448193555,3275,3275,3275,3275,0
|
|
20231226,160400,448193555,3275,3275,3275,3275,0
|
|
20231226,160300,448193555,3275,3275,3275,3275,0
|
|
20231226,160200,448193555,3275,3275,3275,3275,0
|
|
20231226,160100,448193555,3275,3275,3275,3275,0
|
|
20231226,160000,448193555,3275,3275,3275,3275,0
|
|
20231226,155900,448193555,3275,3275,3275,3275,0
|
|
20231226,155800,448193555,3275,3275,3275,3275,0
|
|
20231226,155700,448193555,3275,3275,3275,3275,0
|
|
20231226,155600,448193555,3275,3275,3275,3275,0
|
|
20231226,155500,448193555,3275,3275,3275,3275,0
|
|
20231226,155400,448193555,3275,3275,3275,3275,0
|
|
20231226,155300,448193555,3275,3275,3275,3275,0
|
|
20231226,155200,448193555,3275,3275,3275,3275,0
|
|
20231226,155100,448193555,3275,3275,3275,3275,0
|
|
20231226,155000,448193555,3275,3275,3275,3275,0
|
|
20231226,154900,448193555,3275,3275,3275,3275,0
|
|
20231226,154800,448193555,3275,3275,3275,3275,0
|
|
20231226,154700,448193555,3275,3275,3275,3275,0
|
|
20231226,154600,448193555,3275,3275,3275,3275,0
|
|
20231226,154500,448193555,3275,3275,3275,3275,0
|
|
20231226,154400,448193555,3275,3275,3275,3275,0
|
|
20231226,154300,448193555,3275,3275,3275,3275,752
|
|
20231226,154200,448193555,3275,3275,3275,3275,0
|
|
20231226,154100,448193555,3275,3275,3275,3275,0
|
|
20231226,154000,448193555,3275,3275,3275,3275,0
|
|
20231226,153900,448193555,3275,3275,3275,3275,0
|
|
20231226,153800,448193555,3275,3275,3275,3275,0
|
|
20231226,153700,448193555,3275,3275,3275,3275,0
|
|
20231226,153600,448193555,3275,3275,3275,3275,0
|
|
20231226,153500,448193555,3275,3275,3275,3275,0
|
|
20231226,153400,448193555,3275,3275,3275,3275,0
|
|
20231226,153300,448193555,3275,3275,3275,3275,0
|
|
20231226,153200,448193555,3275,3275,3275,3275,0
|
|
20231226,153100,448193555,3275,3275,3275,3275,0
|
|
20231226,153000,448193555,3275,3275,3275,3275,752
|
|
20231226,152900,445730755,3255,3255,3255,3255,0
|
|
20231226,152800,445730755,3255,3255,3255,3255,0
|
|
20231226,152700,445730755,3255,3255,3255,3255,0
|
|
20231226,152600,445730755,3255,3255,3255,3255,0
|
|
20231226,152500,445730755,3255,3255,3255,3255,0
|
|
20231226,152400,445730755,3255,3255,3255,3255,0
|
|
20231226,152300,445730755,3255,3255,3255,3255,0
|
|
20231226,152200,445730755,3255,3255,3255,3255,0
|
|
20231226,152100,445730755,3255,3255,3255,3255,0
|
|
20231226,152000,445730755,3255,3255,3255,3255,0
|
|
20231226,151900,445730755,3255,3240,3255,3240,4546
|
|
20231226,151800,430956200,3245,3245,3245,3245,853
|
|
20231226,151700,428188215,3240,3240,3240,3240,18
|
|
20231226,151600,428129895,3250,3240,3250,3240,93
|
|
20231226,151500,427827675,3250,3250,3250,3250,0
|
|
20231226,151400,427827675,3250,3250,3250,3240,651
|
|
20231226,151300,425712075,3250,3250,3250,3250,2
|
|
20231226,151200,425705575,3255,3255,3255,3255,0
|
|
20231226,151100,425705575,3255,3255,3255,3255,0
|
|
20231226,151000,425705575,3255,3255,3255,3255,1
|
|
20231226,150900,425702320,3250,3250,3250,3240,3887
|
|
20231226,150800,413099990,3265,3260,3265,3250,1409
|
|
20231226,150700,408516715,3250,3250,3250,3250,900
|
|
20231226,150600,405591715,3250,3260,3260,3250,2228
|
|
20231226,150500,398348305,3265,3265,3265,3265,10
|
|
20231226,150400,398315655,3265,3265,3265,3265,2
|
|
20231226,150300,398309125,3255,3255,3255,3255,1540
|
|
20231226,150200,393296425,3255,3250,3255,3250,41
|
|
20231226,150100,393163165,3250,3255,3255,3250,31
|
|
20231226,150000,393062410,3250,3250,3250,3250,0
|
|
20231226,145900,393062410,3250,3255,3255,3250,501
|
|
20231226,145800,391434155,3250,3255,3255,3250,20
|
|
20231226,145700,391369080,3255,3255,3255,3255,3
|
|
20231226,145600,391359315,3265,3265,3265,3265,0
|
|
20231226,145500,391359315,3265,3265,3265,3265,0
|
|
20231226,145400,391359315,3265,3265,3265,3265,0
|
|
20231226,145300,391359315,3265,3265,3265,3265,0
|
|
20231226,145200,391359315,3265,3255,3265,3255,6
|
|
20231226,145100,391339765,3260,3260,3260,3260,190
|
|
20231226,145000,390720365,3260,3255,3260,3250,71
|
|
20231226,144900,390489600,3260,3260,3260,3260,1
|
|
20231226,144800,390486340,3255,3250,3255,3250,78
|
|
20231226,144700,390232825,3260,3260,3260,3260,1
|
|
20231226,144600,390229565,3255,3255,3255,3255,5
|
|
20231226,144500,390213290,3255,3255,3255,3255,0
|
|
20231226,144400,390213290,3255,3255,3255,3255,315
|
|
20231226,144300,389187965,3255,3255,3255,3255,0
|
|
20231226,144200,389187965,3255,3255,3255,3255,152
|
|
20231226,144100,388693205,3260,3260,3260,3255,5
|
|
20231226,144000,388676920,3255,3255,3255,3255,0
|
|
20231226,143900,388676920,3255,3255,3255,3255,0
|
|
20231226,143800,388676920,3255,3250,3255,3250,239
|
|
20231226,143700,387898990,3255,3255,3255,3255,788
|
|
20231226,143600,385334050,3260,3260,3260,3260,0
|
|
20231226,143500,385334050,3260,3260,3260,3260,0
|
|
20231226,143400,385334050,3260,3260,3260,3255,5
|
|
20231226,143300,385317765,3255,3255,3255,3255,200
|
|
20231226,143200,384666765,3255,3255,3255,3255,184
|
|
20231226,143100,384067845,3250,3255,3255,3250,303
|
|
20231226,143000,383081595,3255,3255,3255,3255,0
|
|
20231226,142900,383081595,3255,3255,3255,3255,0
|
|
20231226,142800,383081595,3255,3255,3255,3255,1366
|
|
20231226,142700,378635265,3260,3255,3260,3255,5
|
|
20231226,142600,378618980,3260,3260,3260,3260,0
|
|
20231226,142500,378618980,3260,3260,3260,3260,0
|
|
20231226,142400,378618980,3260,3260,3260,3260,50
|
|
20231226,142300,378455980,3265,3265,3265,3265,0
|
|
20231226,142200,378455980,3265,3265,3265,3265,1352
|
|
20231226,142100,374041700,3265,3265,3265,3265,9
|
|
20231226,142000,374012315,3265,3265,3270,3265,43
|
|
20231226,141900,373871915,3270,3270,3270,3270,0
|
|
20231226,141800,373871915,3270,3260,3270,3260,98
|
|
20231226,141700,373551955,3265,3265,3265,3265,0
|
|
20231226,141600,373551955,3265,3260,3265,3260,4
|
|
20231226,141500,373538910,3260,3260,3260,3260,0
|
|
20231226,141400,373538910,3260,3260,3260,3260,0
|
|
20231226,141300,373538910,3260,3260,3260,3260,301
|
|
20231226,141200,372557650,3260,3260,3260,3260,301
|
|
20231226,141100,371576390,3260,3255,3260,3255,4
|
|
20231226,141000,371563365,3255,3255,3255,3255,0
|
|
20231226,140900,371563365,3255,3255,3255,3255,0
|
|
20231226,140800,371563365,3255,3260,3260,3255,4315
|
|
20231226,140700,357517775,3255,3260,3260,3255,1488
|
|
20231226,140600,352674330,3255,3260,3260,3255,57
|
|
20231226,140500,352488525,3260,3260,3260,3260,0
|
|
20231226,140400,352488525,3260,3260,3260,3260,0
|
|
20231226,140300,352488525,3260,3260,3260,3260,186
|
|
20231226,140200,351882165,3260,3260,3260,3255,2115
|
|
20231226,140100,344997220,3255,3260,3260,3255,585
|
|
20231226,140000,343091270,3265,3260,3265,3260,23
|
|
20231226,135900,343016190,3265,3265,3265,3265,10
|
|
20231226,135800,342983540,3265,3265,3265,3265,26
|
|
20231226,135700,342898650,3260,3260,3260,3260,0
|
|
20231226,135600,342898650,3260,3260,3260,3260,3
|
|
20231226,135500,342888870,3260,3260,3260,3260,102
|
|
20231226,135400,342556350,3255,3255,3255,3255,0
|
|
20231226,135300,342556350,3255,3255,3255,3255,298
|
|
20231226,135200,341586360,3255,3260,3260,3255,2102
|
|
20231226,135100,334743435,3260,3260,3260,3260,3
|
|
20231226,135000,334733655,3255,3255,3255,3255,0
|
|
20231226,134900,334733655,3255,3255,3255,3255,817
|
|
20231226,134800,332074320,3250,3250,3250,3250,20
|
|
20231226,134700,332009320,3255,3255,3255,3255,0
|
|
20231226,134600,332009320,3255,3255,3255,3255,5809
|
|
20231226,134500,313101025,3260,3260,3260,3260,0
|
|
20231226,134400,313101025,3260,3260,3260,3260,3
|
|
20231226,134300,313091245,3255,3255,3255,3255,0
|
|
20231226,134200,313091245,3255,3255,3255,3255,3
|
|
20231226,134100,313081480,3255,3255,3255,3255,0
|
|
20231226,134000,313081480,3255,3255,3255,3255,100
|
|
20231226,133900,312755980,3265,3265,3265,3265,0
|
|
20231226,133800,312755980,3265,3265,3265,3265,1
|
|
20231226,133700,312752715,3255,3255,3255,3255,0
|
|
20231226,133600,312752715,3255,3255,3255,3255,3000
|
|
20231226,133500,302987715,3265,3255,3265,3255,501
|
|
20231226,133400,301356950,3255,3260,3260,3255,500
|
|
20231226,133300,299727855,3260,3260,3260,3260,1
|
|
20231226,133200,299724595,3255,3260,3260,3255,847
|
|
20231226,133100,296963395,3260,3275,3275,3260,6701
|
|
20231226,133000,275085755,3270,3270,3270,3270,0
|
|
20231226,132900,275085755,3270,3265,3270,3265,4
|
|
20231226,132800,275072690,3270,3270,3270,3270,0
|
|
20231226,132700,275072690,3270,3270,3270,3270,0
|
|
20231226,132600,275072690,3270,3270,3270,3270,0
|
|
20231226,132500,275072690,3270,3270,3270,3270,2
|
|
20231226,132400,275066150,3270,3270,3270,3270,0
|
|
20231226,132300,275066150,3270,3270,3270,3270,0
|
|
20231226,132200,275066150,3270,3270,3270,3270,3
|
|
20231226,132100,275056340,3275,3275,3275,3275,0
|
|
20231226,132000,275056340,3275,3275,3275,3275,1
|
|
20231226,131900,275053065,3265,3270,3270,3265,1048
|
|
20231226,131800,271630010,3270,3270,3270,3270,3
|
|
20231226,131700,271620200,3270,3270,3270,3270,101
|
|
20231226,131600,271289930,3275,3275,3275,3275,2
|
|
20231226,131500,271283380,3270,3270,3270,3270,3
|
|
20231226,131400,271273570,3270,3270,3270,3270,0
|
|
20231226,131300,271273570,3270,3270,3270,3270,0
|
|
20231226,131200,271273570,3270,3270,3270,3270,0
|
|
20231226,131100,271273570,3270,3270,3270,3270,3
|
|
20231226,131000,271263760,3275,3275,3275,3275,0
|
|
20231226,130900,271263760,3275,3275,3275,3275,1
|
|
20231226,130800,271260485,3270,3270,3270,3270,3
|
|
20231226,130700,271250675,3270,3270,3270,3270,0
|
|
20231226,130600,271250675,3270,3270,3270,3270,0
|
|
20231226,130500,271250675,3270,3270,3270,3270,0
|
|
20231226,130400,271250675,3270,3270,3270,3270,3
|
|
20231226,130300,271240865,3270,3270,3270,3270,4
|
|
20231226,130200,271227785,3270,3270,3270,3270,0
|
|
20231226,130100,271227785,3270,3270,3270,3270,3
|
|
20231226,130000,271217975,3275,3270,3275,3270,4
|
|
20231226,125900,271204890,3265,3265,3265,3265,313
|
|
20231226,125800,270182945,3265,3265,3265,3265,1213
|
|
20231226,125700,266222500,3265,3270,3270,3265,1753
|
|
20231226,125600,260490205,3275,3275,3275,3275,0
|
|
20231226,125500,260490205,3275,3275,3275,3275,101
|
|
20231226,125400,260159430,3270,3270,3270,3270,3
|
|
20231226,125300,260149620,3270,3270,3270,3270,0
|
|
20231226,125200,260149620,3270,3270,3270,3270,0
|
|
20231226,125100,260149620,3270,3270,3270,3270,3
|
|
20231226,125000,260139810,3270,3270,3270,3270,0
|
|
20231226,124900,260139810,3270,3270,3270,3270,0
|
|
20231226,124800,260139810,3270,3270,3270,3270,0
|
|
20231226,124700,260139810,3270,3270,3270,3270,3
|
|
20231226,124600,260130000,3275,3275,3275,3275,0
|
|
20231226,124500,260130000,3275,3275,3275,3275,304
|
|
20231226,124400,259134400,3275,3275,3275,3275,26
|
|
20231226,124300,259049250,3290,3290,3290,3290,0
|
|
20231226,124200,259049250,3290,3290,3290,3290,0
|
|
20231226,124100,259049250,3290,3290,3290,3290,0
|
|
20231226,124000,259049250,3290,3290,3290,3290,0
|
|
20231226,123900,259049250,3290,3285,3290,3285,2
|
|
20231226,123800,259042675,3290,3285,3290,3285,2
|
|
20231226,123700,259036100,3290,3275,3290,3275,94
|
|
20231226,123600,258727500,3280,3280,3280,3280,1
|
|
20231226,123500,258724220,3275,3275,3275,3275,0
|
|
20231226,123400,258724220,3275,3275,3275,3275,0
|
|
20231226,123300,258724220,3275,3280,3280,3275,4
|
|
20231226,123200,258711115,3275,3280,3280,3275,6
|
|
20231226,123100,258691460,3275,3275,3275,3275,0
|
|
20231226,123000,258691460,3275,3275,3275,3275,3
|
|
20231226,122900,258681635,3280,3280,3280,3280,0
|
|
20231226,122800,258681635,3280,3280,3280,3280,2
|
|
20231226,122700,258675075,3275,3275,3275,3275,2
|
|
20231226,122600,258668525,3270,3270,3270,3270,3
|
|
20231226,122500,258658715,3270,3270,3270,3270,0
|
|
20231226,122400,258658715,3270,3275,3275,3270,9
|
|
20231226,122300,258629280,3270,3270,3270,3270,3
|
|
20231226,122200,258619470,3280,3280,3280,3280,0
|
|
20231226,122100,258619470,3280,3280,3280,3280,0
|
|
20231226,122000,258619470,3280,3280,3280,3280,0
|
|
20231226,121900,258619470,3280,3280,3280,3280,0
|
|
20231226,121800,258619470,3280,3280,3280,3280,0
|
|
20231226,121700,258619470,3280,3280,3280,3280,0
|
|
20231226,121600,258619470,3280,3280,3280,3280,11
|
|
20231226,121500,258583390,3285,3285,3285,3285,0
|
|
20231226,121400,258583390,3285,3280,3285,3280,2
|
|
20231226,121300,258576825,3280,3280,3280,3280,119
|
|
20231226,121200,258186505,3285,3285,3285,3285,0
|
|
20231226,121100,258186505,3285,3285,3285,3285,0
|
|
20231226,121000,258186505,3285,3285,3285,3285,1
|
|
20231226,120900,258183220,3280,3285,3285,3280,4
|
|
20231226,120800,258170095,3280,3275,3280,3275,178
|
|
20231226,120700,257586270,3280,3280,3280,3280,0
|
|
20231226,120600,257586270,3280,3280,3280,3280,0
|
|
20231226,120500,257586270,3280,3275,3280,3275,255
|
|
20231226,120400,256749945,3275,3275,3275,3275,0
|
|
20231226,120300,256749945,3275,3275,3275,3275,15
|
|
20231226,120200,256700820,3275,3275,3275,3275,7
|
|
20231226,120100,256677895,3275,3275,3275,3275,0
|
|
20231226,120000,256677895,3275,3275,3275,3275,0
|
|
20231226,115900,256677895,3275,3275,3275,3275,3
|
|
20231226,115800,256668070,3280,3280,3280,3280,0
|
|
20231226,115700,256668070,3280,3280,3280,3280,0
|
|
20231226,115600,256668070,3280,3280,3280,3280,1
|
|
20231226,115500,256664790,3275,3275,3275,3275,3
|
|
20231226,115400,256654965,3275,3275,3275,3275,0
|
|
20231226,115300,256654965,3275,3275,3275,3275,101
|
|
20231226,115200,256324190,3275,3275,3275,3275,3
|
|
20231226,115100,256314365,3280,3280,3280,3280,1
|
|
20231226,115000,256311085,3275,3275,3275,3275,3
|
|
20231226,114900,256301260,3280,3280,3280,3280,0
|
|
20231226,114800,256301260,3280,3280,3280,3280,0
|
|
20231226,114700,256301260,3280,3280,3280,3280,0
|
|
20231226,114600,256301260,3280,3280,3280,3280,6
|
|
20231226,114500,256281580,3285,3270,3285,3270,53
|
|
20231226,114400,256107895,3275,3275,3275,3275,12
|
|
20231226,114300,256068595,3270,3270,3270,3270,0
|
|
20231226,114200,256068595,3270,3270,3270,3270,807
|
|
20231226,114100,253429705,3275,3275,3275,3275,5
|
|
20231226,114000,253413330,3275,3275,3275,3275,0
|
|
20231226,113900,253413330,3275,3275,3275,3275,1
|
|
20231226,113800,253410055,3270,3270,3270,3270,3
|
|
20231226,113700,253400245,3275,3275,3275,3275,0
|
|
20231226,113600,253400245,3275,3275,3275,3275,0
|
|
20231226,113500,253400245,3275,3270,3275,3270,4
|
|
20231226,113400,253387160,3270,3270,3270,3270,0
|
|
20231226,113300,253387160,3270,3270,3270,3270,0
|
|
20231226,113200,253387160,3270,3270,3270,3270,0
|
|
20231226,113100,253387160,3270,3270,3270,3270,884
|
|
20231226,113000,250496480,3270,3270,3270,3270,0
|
|
20231226,112900,250496480,3270,3270,3270,3270,0
|
|
20231226,112800,250496480,3270,3270,3275,3270,27
|
|
20231226,112700,250408170,3270,3270,3270,3270,0
|
|
20231226,112600,250408170,3270,3270,3270,3270,0
|
|
20231226,112500,250408170,3270,3270,3270,3270,0
|
|
20231226,112400,250408170,3270,3270,3270,3270,3
|
|
20231226,112300,250398360,3270,3270,3270,3270,0
|
|
20231226,112200,250398360,3270,3270,3270,3270,0
|
|
20231226,112100,250398360,3270,3270,3270,3270,3
|
|
20231226,112000,250388550,3275,3275,3275,3275,1
|
|
20231226,111900,250385275,3270,3270,3270,3270,0
|
|
20231226,111800,250385275,3270,3270,3270,3270,0
|
|
20231226,111700,250385275,3270,3270,3270,3270,3
|
|
20231226,111600,250375465,3275,3275,3275,3275,0
|
|
20231226,111500,250375465,3275,3275,3275,3275,0
|
|
20231226,111400,250375465,3275,3270,3275,3270,4
|
|
20231226,111300,250362380,3270,3270,3270,3270,6
|
|
20231226,111200,250342760,3275,3275,3275,3275,0
|
|
20231226,111100,250342760,3275,3270,3275,3270,17
|
|
20231226,111000,250287095,3270,3270,3270,3270,0
|
|
20231226,110900,250287095,3270,3270,3270,3270,1
|
|
20231226,110800,250283825,3275,3275,3275,3275,0
|
|
20231226,110700,250283825,3275,3275,3275,3270,3508
|
|
20231226,110600,238804840,3280,3280,3280,3280,0
|
|
20231226,110500,238804840,3280,3280,3280,3280,0
|
|
20231226,110400,238804840,3280,3280,3280,3280,1
|
|
20231226,110300,238801560,3285,3285,3285,3285,2
|
|
20231226,110200,238794990,3280,3280,3280,3280,3
|
|
20231226,110100,238785150,3280,3280,3280,3280,0
|
|
20231226,110000,238785150,3280,3280,3280,3280,2
|
|
20231226,105900,238778590,3285,3285,3285,3285,0
|
|
20231226,105800,238778590,3285,3285,3285,3285,0
|
|
20231226,105700,238778590,3285,3285,3285,3285,53
|
|
20231226,105600,238604485,3285,3285,3285,3285,0
|
|
20231226,105500,238604485,3285,3285,3285,3285,0
|
|
20231226,105400,238604485,3285,3285,3285,3285,0
|
|
20231226,105300,238604485,3285,3285,3285,3285,3
|
|
20231226,105200,238594630,3290,3290,3290,3290,0
|
|
20231226,105100,238594630,3290,3290,3290,3290,0
|
|
20231226,105000,238594630,3290,3290,3290,3290,1
|
|
20231226,104900,238591340,3295,3295,3295,3295,0
|
|
20231226,104800,238591340,3295,3285,3300,3280,508
|
|
20231226,104700,236925000,3285,3285,3285,3285,1
|
|
20231226,104600,236921715,3300,3300,3300,3300,0
|
|
20231226,104500,236921715,3300,3300,3300,3300,0
|
|
20231226,104400,236921715,3300,3285,3300,3285,62
|
|
20231226,104300,236717745,3280,3280,3280,3280,3
|
|
20231226,104200,236707905,3285,3285,3285,3285,18
|
|
20231226,104100,236648775,3285,3285,3285,3285,2
|
|
20231226,104000,236642205,3280,3280,3280,3280,3
|
|
20231226,103900,236632365,3280,3280,3280,3280,0
|
|
20231226,103800,236632365,3280,3280,3280,3280,0
|
|
20231226,103700,236632365,3280,3280,3280,3280,0
|
|
20231226,103600,236632365,3280,3280,3280,3280,49
|
|
20231226,103500,236471645,3280,3280,3280,3280,0
|
|
20231226,103400,236471645,3280,3280,3280,3280,0
|
|
20231226,103300,236471645,3280,3280,3280,3280,3
|
|
20231226,103200,236461805,3285,3285,3285,3285,0
|
|
20231226,103100,236461805,3285,3285,3285,3285,2
|
|
20231226,103000,236455235,3285,3285,3285,3285,3
|
|
20231226,102900,236445380,3280,3280,3285,3280,172
|
|
20231226,102800,235881210,3280,3280,3280,3280,4
|
|
20231226,102700,235868090,3280,3280,3280,3280,4
|
|
20231226,102600,235854970,3280,3280,3280,3275,8
|
|
20231226,102500,235828745,3280,3280,3280,3280,4
|
|
20231226,102400,235815625,3280,3280,3280,3280,4
|
|
20231226,102300,235802505,3280,3280,3280,3280,4
|
|
20231226,102200,235789385,3280,3275,3280,3275,18
|
|
20231226,102100,235730365,3275,3275,3275,3275,75
|
|
20231226,102000,235484740,3275,3275,3275,3275,24
|
|
20231226,101900,235406140,3275,3280,3280,3275,5
|
|
20231226,101800,235389755,3275,3270,3275,3270,2448
|
|
20231226,101700,227374315,3270,3270,3270,3270,4
|
|
20231226,101600,227361235,3270,3270,3270,3270,4
|
|
20231226,101500,227348155,3265,3270,3270,3265,7
|
|
20231226,101400,227325280,3270,3270,3270,3270,4
|
|
20231226,101300,227312200,3270,3270,3270,3270,4
|
|
20231226,101200,227299120,3270,3270,3270,3265,7
|
|
20231226,101100,227276245,3270,3270,3270,3270,4
|
|
20231226,101000,227263165,3270,3270,3270,3270,5
|
|
20231226,100900,227246815,3270,3270,3270,3270,4
|
|
20231226,100800,227233735,3265,3270,3270,3265,7
|
|
20231226,100700,227210860,3270,3270,3270,3270,4
|
|
20231226,100600,227197780,3270,3270,3270,3270,4
|
|
20231226,100500,227184700,3270,3270,3275,3270,128
|
|
20231226,100400,226766130,3275,3270,3275,3270,82
|
|
20231226,100300,226497970,3270,3270,3270,3270,104
|
|
20231226,100200,226157890,3270,3270,3275,3270,264
|
|
20231226,100100,225294600,3270,3275,3275,3270,6
|
|
20231226,100000,225274960,3280,3260,3280,3260,4907
|
|
20231226,095900,209230760,3260,3260,3260,3260,4
|
|
20231226,095800,209217720,3260,3260,3260,3255,7
|
|
20231226,095700,209194915,3260,3260,3260,3255,194
|
|
20231226,095600,208563225,3260,3260,3260,3260,4
|
|
20231226,095500,208550185,3260,3255,3260,3255,113
|
|
20231226,095400,208181825,3260,3260,3260,3260,5
|
|
20231226,095300,208165525,3260,3260,3260,3260,7
|
|
20231226,095200,208142705,3260,3260,3260,3260,4
|
|
20231226,095100,208129665,3260,3260,3260,3255,8
|
|
20231226,095000,208103600,3255,3255,3255,3255,20
|
|
20231226,094900,208038500,3255,3255,3255,3255,52
|
|
20231226,094800,207869240,3255,3260,3260,3255,13
|
|
20231226,094700,207826915,3265,3265,3265,3265,0
|
|
20231226,094600,207826915,3265,3265,3265,3265,0
|
|
20231226,094500,207826915,3265,3260,3265,3260,302
|
|
20231226,094400,206842385,3270,3265,3270,3265,3
|
|
20231226,094300,206832585,3260,3260,3260,3260,1
|
|
20231226,094200,206829325,3270,3270,3270,3270,0
|
|
20231226,094100,206829325,3270,3270,3270,3270,362
|
|
20231226,094000,205645585,3270,3265,3270,3265,33
|
|
20231226,093900,205537690,3270,3270,3270,3270,0
|
|
20231226,093800,205537690,3270,3270,3270,3270,0
|
|
20231226,093700,205537690,3270,3270,3270,3270,0
|
|
20231226,093600,205537690,3270,3270,3270,3270,15
|
|
20231226,093500,205488640,3265,3265,3265,3265,0
|
|
20231226,093400,205488640,3265,3265,3265,3265,40
|
|
20231226,093300,205358040,3260,3260,3260,3250,5116
|
|
20231226,093200,188727130,3270,3265,3270,3265,187
|
|
20231226,093100,188116570,3265,3265,3265,3265,1
|
|
20231226,093000,188113305,3260,3260,3260,3260,0
|
|
20231226,092900,188113305,3260,3260,3260,3260,0
|
|
20231226,092800,188113305,3260,3260,3270,3260,1307
|
|
20231226,092700,183843425,3260,3255,3260,3255,1223
|
|
20231226,092600,179856465,3250,3305,3305,3220,19416
|
|
20231226,092500,116766625,3295,3295,3295,3295,1
|
|
20231226,092400,116763330,3310,3290,3310,3290,17994
|
|
20231226,092300,57322240,3300,3285,3300,3285,1147
|
|
20231226,092200,53542895,3295,3285,3295,3285,1477
|
|
20231226,092100,48685500,3285,3285,3300,3285,843
|
|
20231226,092000,45903700,3300,3275,3300,3275,1239
|
|
20231226,091900,41835325,3280,3260,3280,3260,1783
|
|
20231226,091800,36003730,3260,3250,3260,3250,84
|
|
20231226,091700,35730720,3260,3260,3260,3260,0
|
|
20231226,091600,35730720,3260,3260,3260,3260,0
|
|
20231226,091500,35730720,3260,3260,3260,3260,0
|
|
20231226,091400,35730720,3260,3260,3260,3260,0
|
|
20231226,091300,35730720,3260,3260,3260,3260,1000
|
|
20231226,091200,32470720,3255,3255,3255,3250,1490
|
|
20231226,091100,27623735,3260,3265,3265,3260,1866
|
|
20231226,091000,21538515,3265,3265,3265,3265,460
|
|
20231226,090900,20036615,3270,3270,3270,3270,0
|
|
20231226,090800,20036615,3270,3260,3270,3260,301
|
|
20231226,090700,19052355,3265,3265,3265,3265,162
|
|
20231226,090600,18523425,3265,3260,3265,3260,2160
|
|
20231226,090500,11478525,3265,3270,3270,3260,1178
|
|
20231226,090400,7635765,3265,3270,3270,3265,155
|
|
20231226,090300,7129665,3275,3280,3280,3270,417
|
|
20231226,090200,5766060,3275,3275,3275,3265,840
|
|
20231226,090100,3019185,3270,3285,3285,3270,510
|
|
20231226,090000,1351360,3280,3280,3280,3280,412
|