695 lines
30 KiB
CSV
695 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,203200,119400602,802,802,802,802,5732
|
|
20231226,203100,119400602,802,802,802,802,0
|
|
20231226,203000,119400602,802,802,802,802,0
|
|
20231226,202900,119400602,802,802,802,802,0
|
|
20231226,202800,119400602,802,802,802,802,0
|
|
20231226,202700,119400602,802,802,802,802,0
|
|
20231226,202600,119400602,802,802,802,802,0
|
|
20231226,202500,119400602,802,802,802,802,0
|
|
20231226,202400,119400602,802,802,802,802,0
|
|
20231226,202300,119400602,802,802,802,802,0
|
|
20231226,202200,119400602,802,802,802,802,0
|
|
20231226,202100,119400602,802,802,802,802,0
|
|
20231226,202000,119400602,802,802,802,802,0
|
|
20231226,201900,119400602,802,802,802,802,0
|
|
20231226,201800,119400602,802,802,802,802,0
|
|
20231226,201700,119400602,802,802,802,802,0
|
|
20231226,201600,119400602,802,802,802,802,0
|
|
20231226,201500,119400602,802,802,802,802,0
|
|
20231226,201400,119400602,802,802,802,802,0
|
|
20231226,201300,119400602,802,802,802,802,0
|
|
20231226,201200,119400602,802,802,802,802,0
|
|
20231226,201100,119400602,802,802,802,802,0
|
|
20231226,201000,119400602,802,802,802,802,0
|
|
20231226,200900,119400602,802,802,802,802,0
|
|
20231226,200800,119400602,802,802,802,802,0
|
|
20231226,200700,119400602,802,802,802,802,0
|
|
20231226,200600,119400602,802,802,802,802,0
|
|
20231226,200500,119400602,802,802,802,802,0
|
|
20231226,200400,119400602,802,802,802,802,0
|
|
20231226,200300,119400602,802,802,802,802,0
|
|
20231226,200200,119400602,802,802,802,802,5732
|
|
20231226,200100,119400602,802,802,802,802,0
|
|
20231226,200000,119400602,802,802,802,802,0
|
|
20231226,195900,119400602,802,802,802,802,0
|
|
20231226,195800,119400602,802,802,802,802,0
|
|
20231226,195700,119400602,802,802,802,802,0
|
|
20231226,195600,119400602,802,802,802,802,0
|
|
20231226,195500,119400602,802,802,802,802,0
|
|
20231226,195400,119400602,802,802,802,802,0
|
|
20231226,195300,119400602,802,802,802,802,0
|
|
20231226,195200,119400602,802,802,802,802,0
|
|
20231226,195100,119400602,802,802,802,802,0
|
|
20231226,195000,119400602,802,802,802,802,0
|
|
20231226,194900,119400602,802,802,802,802,0
|
|
20231226,194800,119400602,802,802,802,802,0
|
|
20231226,194700,119400602,802,802,802,802,0
|
|
20231226,194600,119400602,802,802,802,802,0
|
|
20231226,194500,119400602,802,802,802,802,0
|
|
20231226,194400,119400602,802,802,802,802,0
|
|
20231226,194300,119400602,802,802,802,802,0
|
|
20231226,194200,119400602,802,802,802,802,0
|
|
20231226,194100,119400602,802,802,802,802,0
|
|
20231226,194000,119400602,802,802,802,802,0
|
|
20231226,193900,119400602,802,802,802,802,0
|
|
20231226,193800,119400602,802,802,802,802,0
|
|
20231226,193700,119400602,802,802,802,802,0
|
|
20231226,193600,119400602,802,802,802,802,0
|
|
20231226,193500,119400602,802,802,802,802,0
|
|
20231226,193400,119400602,802,802,802,802,0
|
|
20231226,193300,119400602,802,802,802,802,0
|
|
20231226,193200,119400602,802,802,802,802,5732
|
|
20231226,193100,119400602,802,802,802,802,0
|
|
20231226,193000,119400602,802,802,802,802,0
|
|
20231226,192900,119400602,802,802,802,802,0
|
|
20231226,192800,119400602,802,802,802,802,0
|
|
20231226,192700,119400602,802,802,802,802,0
|
|
20231226,192600,119400602,802,802,802,802,0
|
|
20231226,192500,119400602,802,802,802,802,0
|
|
20231226,192400,119400602,802,802,802,802,0
|
|
20231226,192300,119400602,802,802,802,802,0
|
|
20231226,192200,119400602,802,802,802,802,0
|
|
20231226,192100,119400602,802,802,802,802,0
|
|
20231226,192000,119400602,802,802,802,802,0
|
|
20231226,191900,119400602,802,802,802,802,0
|
|
20231226,191800,119400602,802,802,802,802,0
|
|
20231226,191700,119400602,802,802,802,802,0
|
|
20231226,191600,119400602,802,802,802,802,0
|
|
20231226,191500,119400602,802,802,802,802,0
|
|
20231226,191400,119400602,802,802,802,802,0
|
|
20231226,191300,119400602,802,802,802,802,0
|
|
20231226,191200,119400602,802,802,802,802,0
|
|
20231226,191100,119400602,802,802,802,802,0
|
|
20231226,191000,119400602,802,802,802,802,0
|
|
20231226,190900,119400602,802,802,802,802,0
|
|
20231226,190800,119400602,802,802,802,802,0
|
|
20231226,190700,119400602,802,802,802,802,0
|
|
20231226,190600,119400602,802,802,802,802,0
|
|
20231226,190500,119400602,802,802,802,802,0
|
|
20231226,190400,119400602,802,802,802,802,0
|
|
20231226,190300,119400602,802,802,802,802,0
|
|
20231226,190200,119400602,802,802,802,802,5732
|
|
20231226,190100,119400602,802,802,802,802,0
|
|
20231226,190000,119400602,802,802,802,802,0
|
|
20231226,185900,119400602,802,802,802,802,0
|
|
20231226,185800,119400602,802,802,802,802,0
|
|
20231226,185700,119400602,802,802,802,802,0
|
|
20231226,185600,119400602,802,802,802,802,0
|
|
20231226,185500,119400602,802,802,802,802,0
|
|
20231226,185400,119400602,802,802,802,802,0
|
|
20231226,185300,119400602,802,802,802,802,0
|
|
20231226,185200,119400602,802,802,802,802,0
|
|
20231226,185100,119400602,802,802,802,802,0
|
|
20231226,185000,119400602,802,802,802,802,0
|
|
20231226,184900,119400602,802,802,802,802,0
|
|
20231226,184800,119400602,802,802,802,802,0
|
|
20231226,184700,119400602,802,802,802,802,0
|
|
20231226,184600,119400602,802,802,802,802,0
|
|
20231226,184500,119400602,802,802,802,802,0
|
|
20231226,184400,119400602,802,802,802,802,0
|
|
20231226,184300,119400602,802,802,802,802,0
|
|
20231226,184200,119400602,802,802,802,802,0
|
|
20231226,184100,119400602,802,802,802,802,0
|
|
20231226,184000,119400602,802,802,802,802,0
|
|
20231226,183900,119400602,802,802,802,802,0
|
|
20231226,183800,119400602,802,802,802,802,0
|
|
20231226,183700,119400602,802,802,802,802,0
|
|
20231226,183600,119400602,802,802,802,802,0
|
|
20231226,183500,119400602,802,802,802,802,0
|
|
20231226,183400,119400602,802,802,802,802,0
|
|
20231226,183300,119400602,802,802,802,802,0
|
|
20231226,183200,119400602,802,802,802,802,5732
|
|
20231226,183100,119400602,802,802,802,802,0
|
|
20231226,183000,119400602,802,802,802,802,0
|
|
20231226,182900,119400602,802,802,802,802,0
|
|
20231226,182800,119400602,802,802,802,802,0
|
|
20231226,182700,119400602,802,802,802,802,0
|
|
20231226,182600,119400602,802,802,802,802,0
|
|
20231226,182500,119400602,802,802,802,802,0
|
|
20231226,182400,119400602,802,802,802,802,0
|
|
20231226,182300,119400602,802,802,802,802,0
|
|
20231226,182200,119400602,802,802,802,802,0
|
|
20231226,182100,119400602,802,802,802,802,0
|
|
20231226,182000,119400602,802,802,802,802,0
|
|
20231226,181900,119400602,802,802,802,802,0
|
|
20231226,181800,119400602,802,802,802,802,0
|
|
20231226,181700,119400602,802,802,802,802,0
|
|
20231226,181600,119400602,802,802,802,802,0
|
|
20231226,181500,119400602,802,802,802,802,0
|
|
20231226,181400,119400602,802,802,802,802,0
|
|
20231226,181300,119400602,802,802,802,802,0
|
|
20231226,181200,119400602,802,802,802,802,0
|
|
20231226,181100,119400602,802,802,802,802,0
|
|
20231226,181000,119400602,802,802,802,802,0
|
|
20231226,180900,119400602,802,802,802,802,0
|
|
20231226,180800,119400602,802,802,802,802,0
|
|
20231226,180700,119400602,802,802,802,802,0
|
|
20231226,180600,119400602,802,802,802,802,0
|
|
20231226,180500,119400602,802,802,802,802,0
|
|
20231226,180400,119400602,802,802,802,802,0
|
|
20231226,180300,119400602,802,802,802,802,0
|
|
20231226,180200,119400602,802,802,802,802,5732
|
|
20231226,180100,119400602,802,802,802,802,0
|
|
20231226,180000,119400602,802,802,802,802,0
|
|
20231226,175900,119400602,802,802,802,802,0
|
|
20231226,175800,119400602,802,802,802,802,0
|
|
20231226,175700,119400602,802,802,802,802,0
|
|
20231226,175600,119400602,802,802,802,802,0
|
|
20231226,175500,119400602,802,802,802,802,0
|
|
20231226,175400,119400602,802,802,802,802,0
|
|
20231226,175300,119400602,802,802,802,802,0
|
|
20231226,175200,119400602,802,802,802,802,0
|
|
20231226,175100,119400602,802,802,802,802,0
|
|
20231226,175000,119400602,802,802,802,802,0
|
|
20231226,174900,119400602,802,802,802,802,0
|
|
20231226,174800,119400602,802,802,802,802,0
|
|
20231226,174700,119400602,802,802,802,802,0
|
|
20231226,174600,119400602,802,802,802,802,0
|
|
20231226,174500,119400602,802,802,802,802,0
|
|
20231226,174400,119400602,802,802,802,802,0
|
|
20231226,174300,119400602,802,802,802,802,0
|
|
20231226,174200,119400602,802,802,802,802,0
|
|
20231226,174100,119400602,802,802,802,802,0
|
|
20231226,174000,119400602,802,802,802,802,0
|
|
20231226,173900,119400602,802,802,802,802,0
|
|
20231226,173800,119400602,802,802,802,802,0
|
|
20231226,173700,119400602,802,802,802,802,0
|
|
20231226,173600,119400602,802,802,802,802,0
|
|
20231226,173500,119400602,802,802,802,802,0
|
|
20231226,173400,119400602,802,802,802,802,0
|
|
20231226,173300,119400602,802,802,802,802,0
|
|
20231226,173200,119400602,802,802,802,802,5732
|
|
20231226,173100,119400602,802,802,802,802,0
|
|
20231226,173000,119400602,802,802,802,802,0
|
|
20231226,172900,119400602,802,802,802,802,0
|
|
20231226,172800,119400602,802,802,802,802,0
|
|
20231226,172700,119400602,802,802,802,802,0
|
|
20231226,172600,119400602,802,802,802,802,0
|
|
20231226,172500,119400602,802,802,802,802,0
|
|
20231226,172400,119400602,802,802,802,802,0
|
|
20231226,172300,119400602,802,802,802,802,0
|
|
20231226,172200,119400602,802,802,802,802,0
|
|
20231226,172100,119400602,802,802,802,802,0
|
|
20231226,172000,119400602,802,802,802,802,0
|
|
20231226,171900,119400602,802,802,802,802,0
|
|
20231226,171800,119400602,802,802,802,802,0
|
|
20231226,171700,119400602,802,802,802,802,0
|
|
20231226,171600,119400602,802,802,802,802,0
|
|
20231226,171500,119400602,802,802,802,802,0
|
|
20231226,171400,119400602,802,802,802,802,0
|
|
20231226,171300,119400602,802,802,802,802,0
|
|
20231226,171200,119400602,802,802,802,802,0
|
|
20231226,171100,119400602,802,802,802,802,0
|
|
20231226,171000,119400602,802,802,802,802,0
|
|
20231226,170900,119400602,802,802,802,802,0
|
|
20231226,170800,119400602,802,802,802,802,0
|
|
20231226,170700,119400602,802,802,802,802,0
|
|
20231226,170600,119400602,802,802,802,802,0
|
|
20231226,170500,119400602,802,802,802,802,0
|
|
20231226,170400,119400602,802,802,802,802,0
|
|
20231226,170300,119400602,802,802,802,802,0
|
|
20231226,170200,119400602,802,802,802,802,5732
|
|
20231226,170100,119400602,802,802,802,802,0
|
|
20231226,170000,119400602,802,802,802,802,0
|
|
20231226,165900,119400602,802,802,802,802,0
|
|
20231226,165800,119400602,802,802,802,802,0
|
|
20231226,165700,119400602,802,802,802,802,0
|
|
20231226,165600,119400602,802,802,802,802,0
|
|
20231226,165500,119400602,802,802,802,802,0
|
|
20231226,165400,119400602,802,802,802,802,0
|
|
20231226,165300,119400602,802,802,802,802,0
|
|
20231226,165200,119400602,802,802,802,802,0
|
|
20231226,165100,119400602,802,802,802,802,0
|
|
20231226,165000,119400602,802,802,802,802,0
|
|
20231226,164900,119400602,802,802,802,802,0
|
|
20231226,164800,119400602,802,802,802,802,0
|
|
20231226,164700,119400602,802,802,802,802,0
|
|
20231226,164600,119400602,802,802,802,802,0
|
|
20231226,164500,119400602,802,802,802,802,0
|
|
20231226,164400,119400602,802,802,802,802,0
|
|
20231226,164300,119400602,802,802,802,802,0
|
|
20231226,164200,119400602,802,802,802,802,0
|
|
20231226,164100,119400602,802,802,802,802,0
|
|
20231226,164000,119400602,802,802,802,802,0
|
|
20231226,163900,119400602,802,802,802,802,0
|
|
20231226,163800,119400602,802,802,802,802,0
|
|
20231226,163700,119400602,802,802,802,802,0
|
|
20231226,163600,119400602,802,802,802,802,0
|
|
20231226,163500,119400602,802,802,802,802,0
|
|
20231226,163400,119400602,802,802,802,802,0
|
|
20231226,163300,119400602,802,802,802,802,0
|
|
20231226,163200,119400602,802,802,802,802,5732
|
|
20231226,163100,119400602,802,802,802,802,0
|
|
20231226,163000,119400602,802,802,802,802,0
|
|
20231226,162900,119400602,802,802,802,802,0
|
|
20231226,162800,119400602,802,802,802,802,0
|
|
20231226,162700,119400602,802,802,802,802,0
|
|
20231226,162600,119400602,802,802,802,802,0
|
|
20231226,162500,119400602,802,802,802,802,0
|
|
20231226,162400,119400602,802,802,802,802,0
|
|
20231226,162300,119400602,802,802,802,802,0
|
|
20231226,162200,119400602,802,802,802,802,0
|
|
20231226,162100,119400602,802,802,802,802,0
|
|
20231226,162000,119400602,802,802,802,802,0
|
|
20231226,161900,119400602,802,802,802,802,0
|
|
20231226,161800,119400602,802,802,802,802,0
|
|
20231226,161700,119400602,802,802,802,802,0
|
|
20231226,161600,119400602,802,802,802,802,0
|
|
20231226,161500,119400602,802,802,802,802,0
|
|
20231226,161400,119400602,802,802,802,802,0
|
|
20231226,161300,119400602,802,802,802,802,0
|
|
20231226,161200,119400602,802,802,802,802,0
|
|
20231226,161100,119400602,802,802,802,802,0
|
|
20231226,161000,119400602,802,802,802,802,0
|
|
20231226,160900,119400602,802,802,802,802,0
|
|
20231226,160800,119400602,802,802,802,802,0
|
|
20231226,160700,119400602,802,802,802,802,0
|
|
20231226,160600,119400602,802,802,802,802,0
|
|
20231226,160500,119400602,802,802,802,802,0
|
|
20231226,160400,119400602,802,802,802,802,0
|
|
20231226,160300,119400602,802,802,802,802,0
|
|
20231226,160200,119400602,802,802,802,802,5732
|
|
20231226,160100,119400602,802,802,802,802,0
|
|
20231226,160000,119400602,802,802,802,802,0
|
|
20231226,155900,119400602,802,802,802,802,0
|
|
20231226,155800,119400602,802,802,802,802,0
|
|
20231226,155700,119400602,802,802,802,802,0
|
|
20231226,155600,119400602,802,802,802,802,0
|
|
20231226,155500,119400602,802,802,802,802,0
|
|
20231226,155400,119400602,802,802,802,802,0
|
|
20231226,155300,119400602,802,802,802,802,0
|
|
20231226,155200,119400602,802,802,802,802,0
|
|
20231226,155100,119400602,802,802,802,802,0
|
|
20231226,155000,119400602,802,802,802,802,0
|
|
20231226,154900,119400602,802,802,802,802,0
|
|
20231226,154800,119400602,802,802,802,802,0
|
|
20231226,154700,119400602,802,802,802,802,0
|
|
20231226,154600,119400602,802,802,802,802,0
|
|
20231226,154500,119400602,802,802,802,802,0
|
|
20231226,154400,119400602,802,802,802,802,0
|
|
20231226,154300,119400602,802,802,802,802,0
|
|
20231226,154200,119400602,802,802,802,802,0
|
|
20231226,154100,119400602,802,802,802,802,0
|
|
20231226,154000,119400602,802,802,802,802,0
|
|
20231226,153900,119400602,802,802,802,802,0
|
|
20231226,153800,119400602,802,802,802,802,0
|
|
20231226,153700,119400602,802,802,802,802,0
|
|
20231226,153600,119400602,802,802,802,802,0
|
|
20231226,153500,119400602,802,802,802,802,0
|
|
20231226,153400,119400602,802,802,802,802,0
|
|
20231226,153300,119400602,802,802,802,802,0
|
|
20231226,153200,119400602,802,802,802,802,5732
|
|
20231226,153100,119400602,802,802,802,802,0
|
|
20231226,153000,119400602,802,802,802,802,5732
|
|
20231226,152900,114803538,802,802,802,802,0
|
|
20231226,152800,114803538,802,802,802,802,0
|
|
20231226,152700,114803538,802,802,802,802,0
|
|
20231226,152600,114803538,802,802,802,802,0
|
|
20231226,152500,114803538,802,802,802,802,0
|
|
20231226,152400,114803538,802,802,802,802,0
|
|
20231226,152300,114803538,802,802,802,802,0
|
|
20231226,152200,114803538,802,802,802,802,0
|
|
20231226,152100,114803538,802,802,802,802,0
|
|
20231226,152000,114803538,802,802,802,802,0
|
|
20231226,151900,114803538,802,804,804,802,5510
|
|
20231226,151800,110375981,808,808,808,808,1011
|
|
20231226,151700,109559093,808,803,808,803,91
|
|
20231226,151600,109486015,808,808,808,808,37
|
|
20231226,151500,109456119,808,808,808,808,0
|
|
20231226,151400,109456119,808,808,808,808,0
|
|
20231226,151300,109456119,808,803,808,803,5
|
|
20231226,151200,109452096,803,803,803,803,400
|
|
20231226,151100,109130896,803,803,803,803,3
|
|
20231226,151000,109128487,802,802,802,802,353
|
|
20231226,150900,108845381,803,803,803,803,0
|
|
20231226,150800,108845381,803,803,803,803,800
|
|
20231226,150700,108202981,810,810,810,810,0
|
|
20231226,150600,108202981,810,810,810,810,0
|
|
20231226,150500,108202981,810,810,810,810,0
|
|
20231226,150400,108202981,810,804,810,804,4000
|
|
20231226,150300,104986100,802,802,802,802,0
|
|
20231226,150200,104986100,802,802,802,802,0
|
|
20231226,150100,104986100,802,803,803,802,4944
|
|
20231226,150000,101018975,804,804,804,804,0
|
|
20231226,145900,101018975,804,804,804,804,15
|
|
20231226,145800,101006915,804,804,804,804,0
|
|
20231226,145700,101006915,804,804,804,804,0
|
|
20231226,145600,101006915,804,804,804,804,0
|
|
20231226,145500,101006915,804,804,804,804,0
|
|
20231226,145400,101006915,804,804,804,804,0
|
|
20231226,145300,101006915,804,804,804,804,0
|
|
20231226,145200,101006915,804,804,804,804,5
|
|
20231226,145100,101002895,804,804,804,804,0
|
|
20231226,145000,101002895,804,804,804,804,0
|
|
20231226,144900,101002895,804,804,804,804,0
|
|
20231226,144800,101002895,804,804,804,804,0
|
|
20231226,144700,101002895,804,804,804,804,0
|
|
20231226,144600,101002895,804,804,804,804,0
|
|
20231226,144500,101002895,804,804,804,804,0
|
|
20231226,144400,101002895,804,804,804,804,0
|
|
20231226,144300,101002895,804,804,804,804,0
|
|
20231226,144200,101002895,804,804,804,804,0
|
|
20231226,144100,101002895,804,804,804,804,25
|
|
20231226,144000,100982795,804,804,804,804,270
|
|
20231226,143900,100765715,803,803,803,803,0
|
|
20231226,143800,100765715,803,803,803,803,50
|
|
20231226,143700,100725565,804,804,804,804,0
|
|
20231226,143600,100725565,804,804,804,804,0
|
|
20231226,143500,100725565,804,804,804,804,0
|
|
20231226,143400,100725565,804,804,804,804,0
|
|
20231226,143300,100725565,804,804,804,804,62
|
|
20231226,143200,100675717,804,804,804,804,10
|
|
20231226,143100,100667677,804,804,804,804,0
|
|
20231226,143000,100667677,804,804,804,804,0
|
|
20231226,142900,100667677,804,804,804,804,0
|
|
20231226,142800,100667677,804,804,804,804,110
|
|
20231226,142700,100579237,804,802,804,802,190
|
|
20231226,142600,100426657,804,804,804,804,1
|
|
20231226,142500,100425853,803,803,803,803,781
|
|
20231226,142400,99798710,804,804,804,804,0
|
|
20231226,142300,99798710,804,804,804,804,5235
|
|
20231226,142200,95589770,805,805,805,805,1
|
|
20231226,142100,95588965,805,805,805,805,0
|
|
20231226,142000,95588965,805,805,805,805,102
|
|
20231226,141900,95506855,807,807,807,807,1
|
|
20231226,141800,95506048,805,805,805,805,0
|
|
20231226,141700,95506048,805,805,805,805,0
|
|
20231226,141600,95506048,805,805,805,805,0
|
|
20231226,141500,95506048,805,805,805,805,0
|
|
20231226,141400,95506048,805,805,805,805,5
|
|
20231226,141300,95502023,805,805,805,805,0
|
|
20231226,141200,95502023,805,805,805,805,0
|
|
20231226,141100,95502023,805,805,805,805,298
|
|
20231226,141000,95262133,808,808,808,808,0
|
|
20231226,140900,95262133,808,808,808,808,0
|
|
20231226,140800,95262133,808,808,808,808,0
|
|
20231226,140700,95262133,808,808,808,808,0
|
|
20231226,140600,95262133,808,808,808,808,0
|
|
20231226,140500,95262133,808,808,808,808,0
|
|
20231226,140400,95262133,808,808,808,808,1
|
|
20231226,140300,95261325,805,805,805,805,0
|
|
20231226,140200,95261325,805,805,805,805,0
|
|
20231226,140100,95261325,805,805,805,805,0
|
|
20231226,140000,95261325,805,805,805,805,0
|
|
20231226,135900,95261325,805,805,805,805,0
|
|
20231226,135800,95261325,805,805,805,805,0
|
|
20231226,135700,95261325,805,805,805,805,0
|
|
20231226,135600,95261325,805,805,805,805,31
|
|
20231226,135500,95236370,805,805,805,805,30
|
|
20231226,135400,95212220,805,807,807,805,300
|
|
20231226,135300,94970611,809,809,809,809,0
|
|
20231226,135200,94970611,809,809,809,809,0
|
|
20231226,135100,94970611,809,806,809,806,1200
|
|
20231226,135000,94002600,805,805,805,805,0
|
|
20231226,134900,94002600,805,805,805,805,0
|
|
20231226,134800,94002600,805,805,805,805,0
|
|
20231226,134700,94002600,805,805,805,805,490
|
|
20231226,134600,93608150,806,806,806,806,0
|
|
20231226,134500,93608150,806,806,806,806,0
|
|
20231226,134400,93608150,806,806,806,806,0
|
|
20231226,134300,93608150,806,806,806,806,3
|
|
20231226,134200,93605732,806,806,806,806,10
|
|
20231226,134100,93597672,806,806,806,806,0
|
|
20231226,134000,93597672,806,806,806,806,5
|
|
20231226,133900,93593642,806,806,806,806,0
|
|
20231226,133800,93593642,806,806,806,806,0
|
|
20231226,133700,93593642,806,806,806,806,0
|
|
20231226,133600,93593642,806,806,806,806,0
|
|
20231226,133500,93593642,806,806,806,806,15
|
|
20231226,133400,93581552,806,806,806,806,5
|
|
20231226,133300,93577522,806,806,806,806,0
|
|
20231226,133200,93577522,806,806,806,806,50
|
|
20231226,133100,93537222,806,806,806,806,0
|
|
20231226,133000,93537222,806,806,806,806,10
|
|
20231226,132900,93529162,806,806,806,806,50
|
|
20231226,132800,93488862,806,806,806,806,20
|
|
20231226,132700,93472742,806,806,806,806,0
|
|
20231226,132600,93472742,806,806,806,806,20
|
|
20231226,132500,93456622,806,806,806,806,0
|
|
20231226,132400,93456622,806,806,806,806,50
|
|
20231226,132300,93416322,806,806,806,806,30
|
|
20231226,132200,93392142,806,806,806,806,10
|
|
20231226,132100,93384082,806,806,806,806,24
|
|
20231226,132000,93364738,806,806,806,806,10
|
|
20231226,131900,93356678,806,806,806,806,10
|
|
20231226,131800,93348618,807,807,807,807,0
|
|
20231226,131700,93348618,807,806,807,806,577
|
|
20231226,131600,92883546,807,807,807,807,0
|
|
20231226,131500,92883546,807,807,807,807,0
|
|
20231226,131400,92883546,807,807,807,807,20
|
|
20231226,131300,92867406,807,807,807,807,0
|
|
20231226,131200,92867406,807,807,807,807,0
|
|
20231226,131100,92867406,807,807,807,807,0
|
|
20231226,131000,92867406,807,807,807,807,84
|
|
20231226,130900,92799618,808,808,808,808,0
|
|
20231226,130800,92799618,808,808,808,808,0
|
|
20231226,130700,92799618,808,808,808,808,30
|
|
20231226,130600,92775378,808,808,808,808,0
|
|
20231226,130500,92775378,808,808,808,808,0
|
|
20231226,130400,92775378,808,808,808,808,0
|
|
20231226,130300,92775378,808,808,808,808,0
|
|
20231226,130200,92775378,808,808,808,808,2
|
|
20231226,130100,92773762,808,808,808,808,0
|
|
20231226,130000,92773762,808,808,808,808,0
|
|
20231226,125900,92773762,808,808,808,808,2453
|
|
20231226,125800,90791738,808,808,808,808,0
|
|
20231226,125700,90791738,808,808,808,808,0
|
|
20231226,125600,90791738,808,808,808,808,0
|
|
20231226,125500,90791738,808,808,808,808,0
|
|
20231226,125400,90791738,808,808,808,808,0
|
|
20231226,125300,90791738,808,808,808,808,0
|
|
20231226,125200,90791738,808,808,808,808,0
|
|
20231226,125100,90791738,808,808,808,808,0
|
|
20231226,125000,90791738,808,808,808,808,713
|
|
20231226,124900,90215634,810,810,810,810,0
|
|
20231226,124800,90215634,810,810,810,810,0
|
|
20231226,124700,90215634,810,810,810,810,0
|
|
20231226,124600,90215634,810,810,810,810,1
|
|
20231226,124500,90214824,810,810,810,810,0
|
|
20231226,124400,90214824,810,810,810,810,1
|
|
20231226,124300,90214014,808,808,808,808,0
|
|
20231226,124200,90214014,808,808,808,808,0
|
|
20231226,124100,90214014,808,808,808,808,0
|
|
20231226,124000,90214014,808,808,808,808,0
|
|
20231226,123900,90214014,808,808,808,808,0
|
|
20231226,123800,90214014,808,808,808,808,0
|
|
20231226,123700,90214014,808,808,808,808,0
|
|
20231226,123600,90214014,808,808,808,808,0
|
|
20231226,123500,90214014,808,808,808,808,0
|
|
20231226,123400,90214014,808,808,808,808,297
|
|
20231226,123300,89974038,808,808,808,808,0
|
|
20231226,123200,89974038,808,808,808,808,200
|
|
20231226,123100,89812438,808,808,808,808,4
|
|
20231226,123000,89809206,808,808,808,808,0
|
|
20231226,122900,89809206,808,808,808,808,2
|
|
20231226,122800,89807590,807,807,807,807,0
|
|
20231226,122700,89807590,807,807,807,807,0
|
|
20231226,122600,89807590,807,807,808,807,21
|
|
20231226,122500,89790642,807,807,807,807,21
|
|
20231226,122400,89773695,806,806,806,806,0
|
|
20231226,122300,89773695,806,806,806,806,0
|
|
20231226,122200,89773695,806,806,806,806,0
|
|
20231226,122100,89773695,806,806,806,806,0
|
|
20231226,122000,89773695,806,806,806,806,0
|
|
20231226,121900,89773695,806,806,806,806,0
|
|
20231226,121800,89773695,806,806,806,806,0
|
|
20231226,121700,89773695,806,806,806,806,0
|
|
20231226,121600,89773695,806,806,806,806,17
|
|
20231226,121500,89759993,806,806,806,806,100
|
|
20231226,121400,89679393,808,808,808,808,0
|
|
20231226,121300,89679393,808,808,808,808,0
|
|
20231226,121200,89679393,808,808,808,808,0
|
|
20231226,121100,89679393,808,808,808,808,0
|
|
20231226,121000,89679393,808,808,808,808,0
|
|
20231226,120900,89679393,808,808,808,808,2
|
|
20231226,120800,89677777,809,809,809,809,0
|
|
20231226,120700,89677777,809,809,809,809,1
|
|
20231226,120600,89676968,808,808,808,808,0
|
|
20231226,120500,89676968,808,808,808,808,0
|
|
20231226,120400,89676968,808,808,808,808,0
|
|
20231226,120300,89676968,808,808,808,808,0
|
|
20231226,120200,89676968,808,808,808,808,0
|
|
20231226,120100,89676968,808,808,808,808,0
|
|
20231226,120000,89676968,808,808,808,808,42
|
|
20231226,115900,89643032,808,808,808,808,0
|
|
20231226,115800,89643032,808,808,808,808,37
|
|
20231226,115700,89613136,808,808,808,808,90
|
|
20231226,115600,89540416,808,808,808,808,0
|
|
20231226,115500,89540416,808,808,808,808,0
|
|
20231226,115400,89540416,808,808,808,808,100
|
|
20231226,115300,89459616,808,808,808,808,0
|
|
20231226,115200,89459616,808,808,808,808,0
|
|
20231226,115100,89459616,808,808,808,808,0
|
|
20231226,115000,89459616,808,808,808,808,1
|
|
20231226,114900,89458808,808,808,808,808,0
|
|
20231226,114800,89458808,808,808,808,808,0
|
|
20231226,114700,89458808,808,808,808,808,0
|
|
20231226,114600,89458808,808,808,808,808,0
|
|
20231226,114500,89458808,808,808,808,808,0
|
|
20231226,114400,89458808,808,808,808,808,0
|
|
20231226,114300,89458808,808,808,808,808,100
|
|
20231226,114200,89378008,810,810,810,810,0
|
|
20231226,114100,89378008,810,810,810,810,0
|
|
20231226,114000,89378008,810,810,810,810,0
|
|
20231226,113900,89378008,810,810,810,810,0
|
|
20231226,113800,89378008,810,810,810,810,0
|
|
20231226,113700,89378008,810,810,810,810,0
|
|
20231226,113600,89378008,810,810,810,810,5000
|
|
20231226,113500,85328008,810,810,810,810,0
|
|
20231226,113400,85328008,810,810,810,810,0
|
|
20231226,113300,85328008,810,810,810,810,10
|
|
20231226,113200,85319908,810,810,810,810,0
|
|
20231226,113100,85319908,810,810,810,810,0
|
|
20231226,113000,85319908,810,810,810,810,0
|
|
20231226,112900,85319908,810,808,810,808,30
|
|
20231226,112800,85295648,810,810,810,810,0
|
|
20231226,112700,85295648,810,810,810,810,149
|
|
20231226,112600,85174958,810,810,810,810,0
|
|
20231226,112500,85174958,810,810,810,810,0
|
|
20231226,112400,85174958,810,810,810,810,1
|
|
20231226,112300,85174148,810,810,810,810,0
|
|
20231226,112200,85174148,810,810,810,810,0
|
|
20231226,112100,85174148,810,810,810,810,0
|
|
20231226,112000,85174148,810,810,810,810,0
|
|
20231226,111900,85174148,810,810,810,810,0
|
|
20231226,111800,85174148,810,810,810,810,1
|
|
20231226,111700,85173338,809,809,809,809,0
|
|
20231226,111600,85173338,809,809,809,809,0
|
|
20231226,111500,85173338,809,809,809,809,10
|
|
20231226,111400,85165248,810,810,810,810,0
|
|
20231226,111300,85165248,810,810,810,810,0
|
|
20231226,111200,85165248,810,810,810,810,0
|
|
20231226,111100,85165248,810,810,810,810,0
|
|
20231226,111000,85165248,810,810,810,810,0
|
|
20231226,110900,85165248,810,810,810,810,170
|
|
20231226,110800,85027548,810,810,810,810,0
|
|
20231226,110700,85027548,810,810,810,810,0
|
|
20231226,110600,85027548,810,810,810,810,0
|
|
20231226,110500,85027548,810,810,810,810,0
|
|
20231226,110400,85027548,810,810,810,810,0
|
|
20231226,110300,85027548,810,810,810,810,0
|
|
20231226,110200,85027548,810,805,810,805,360
|
|
20231226,110100,84737723,805,805,805,805,5
|
|
20231226,110000,84733698,805,805,805,805,0
|
|
20231226,105900,84733698,805,805,805,805,1
|
|
20231226,105800,84732893,805,805,805,805,150
|
|
20231226,105700,84612143,805,805,805,805,52
|
|
20231226,105600,84570283,805,805,805,805,120
|
|
20231226,105500,84473683,805,805,805,805,32
|
|
20231226,105400,84447923,804,804,804,804,0
|
|
20231226,105300,84447923,804,805,805,804,11
|
|
20231226,105200,84439069,805,805,805,805,410
|
|
20231226,105100,84109019,805,805,805,805,15
|
|
20231226,105000,84096944,805,805,805,805,5
|
|
20231226,104900,84092919,805,805,805,805,0
|
|
20231226,104800,84092919,805,808,808,805,455
|
|
20231226,104700,83726344,805,805,805,805,0
|
|
20231226,104600,83726344,805,805,805,805,0
|
|
20231226,104500,83726344,805,805,805,805,0
|
|
20231226,104400,83726344,805,805,805,805,6
|
|
20231226,104300,83721514,805,805,805,805,0
|
|
20231226,104200,83721514,805,805,805,805,0
|
|
20231226,104100,83721514,805,805,805,805,0
|
|
20231226,104000,83721514,805,805,805,805,5
|
|
20231226,103900,83717489,810,810,810,810,2
|
|
20231226,103800,83715869,810,810,810,810,2
|
|
20231226,103700,83714249,810,810,810,810,0
|
|
20231226,103600,83714249,810,804,810,803,1835
|
|
20231226,103500,82233200,809,809,809,809,1
|
|
20231226,103400,82232391,809,809,809,809,0
|
|
20231226,103300,82232391,809,809,809,809,0
|
|
20231226,103200,82232391,809,809,809,809,0
|
|
20231226,103100,82232391,809,809,809,809,0
|
|
20231226,103000,82232391,809,809,809,809,0
|
|
20231226,102900,82232391,809,809,809,809,3
|
|
20231226,102800,82229964,809,809,809,809,0
|
|
20231226,102700,82229964,809,804,809,802,1502
|
|
20231226,102600,81024890,810,810,810,810,0
|
|
20231226,102500,81024890,810,810,810,810,617
|
|
20231226,102400,80525120,810,807,810,807,1010
|
|
20231226,102300,79710021,803,803,803,803,0
|
|
20231226,102200,79710021,803,803,803,803,200
|
|
20231226,102100,79549421,803,803,803,803,200
|
|
20231226,102000,79388821,801,801,801,801,0
|
|
20231226,101900,79388821,801,802,802,801,1151
|
|
20231226,101800,78465720,802,802,802,801,3615
|
|
20231226,101700,75568970,801,803,803,801,5013
|
|
20231226,101600,71553088,803,805,805,803,776
|
|
20231226,101500,70929838,805,805,805,805,13
|
|
20231226,101400,70919373,801,806,806,800,25179
|
|
20231226,101300,50726039,808,808,808,808,0
|
|
20231226,101200,50726039,808,808,808,808,140
|
|
20231226,101100,50612919,807,807,807,807,6333
|
|
20231226,101000,45502188,807,807,807,807,8310
|
|
20231226,100900,38796018,808,808,808,808,92
|
|
20231226,100800,38721682,808,808,808,808,7517
|
|
20231226,100700,32647946,808,808,808,808,20
|
|
20231226,100600,32631786,808,810,810,808,7538
|
|
20231226,100500,26533559,810,810,810,810,20
|
|
20231226,100400,26517359,809,809,809,809,2667
|
|
20231226,100300,24359756,810,810,810,810,0
|
|
20231226,100200,24359756,810,810,810,810,0
|
|
20231226,100100,24359756,810,810,810,810,0
|
|
20231226,100000,24359756,810,810,810,810,1
|
|
20231226,095900,24358946,810,810,810,810,0
|
|
20231226,095800,24358946,810,810,810,810,2
|
|
20231226,095700,24357326,810,810,810,810,2
|
|
20231226,095600,24355706,810,810,810,810,20
|
|
20231226,095500,24339506,810,810,810,810,0
|
|
20231226,095400,24339506,810,810,810,810,33
|
|
20231226,095300,24312776,810,810,810,810,30
|
|
20231226,095200,24288476,811,811,811,811,1
|
|
20231226,095100,24287665,811,811,811,811,1
|
|
20231226,095000,24286854,811,811,811,811,21
|
|
20231226,094900,24269823,811,811,811,811,0
|
|
20231226,094800,24269823,811,811,811,811,0
|
|
20231226,094700,24269823,811,811,811,811,1
|
|
20231226,094600,24269012,810,810,810,810,1
|
|
20231226,094500,24268202,811,811,811,811,200
|
|
20231226,094400,24106002,811,811,811,811,0
|
|
20231226,094300,24106002,811,811,811,811,55
|
|
20231226,094200,24061397,809,812,812,809,316
|
|
20231226,094100,23805432,811,811,811,811,6
|
|
20231226,094000,23800566,812,812,812,812,0
|
|
20231226,093900,23800566,812,811,812,810,547
|
|
20231226,093800,23357459,810,810,810,810,0
|
|
20231226,093700,23357459,810,810,810,810,0
|
|
20231226,093600,23357459,810,810,810,810,0
|
|
20231226,093500,23357459,810,811,811,810,1628
|
|
20231226,093400,22038777,812,812,812,812,48
|
|
20231226,093300,21999801,812,812,812,812,127
|
|
20231226,093200,21896677,810,812,812,810,110
|
|
20231226,093100,21807556,812,811,812,811,37
|
|
20231226,093000,21777542,811,811,811,811,0
|
|
20231226,092900,21777542,811,811,811,811,10
|
|
20231226,092800,21769432,813,813,813,813,0
|
|
20231226,092700,21769432,813,813,813,813,1
|
|
20231226,092600,21768619,814,814,814,814,1
|
|
20231226,092500,21767805,814,810,814,809,821
|
|
20231226,092400,21103521,810,810,810,807,2504
|
|
20231226,092300,19082125,811,812,812,811,2224
|
|
20231226,092200,17277218,812,812,812,812,1287
|
|
20231226,092100,16232174,812,816,816,812,3909
|
|
20231226,092000,13048930,816,816,816,816,76
|
|
20231226,091900,12986914,816,816,816,816,79
|
|
20231226,091800,12922450,816,816,816,816,82
|
|
20231226,091700,12855538,817,816,817,816,1181
|
|
20231226,091600,11890742,817,816,817,816,828
|
|
20231226,091500,11215073,817,815,817,815,85
|
|
20231226,091400,11145781,817,817,817,817,2
|
|
20231226,091300,11144147,817,817,817,817,616
|
|
20231226,091200,10640875,817,818,818,817,3128
|
|
20231226,091100,8083349,818,818,818,818,0
|
|
20231226,091000,8083349,818,828,828,818,1045
|
|
20231226,090900,7226256,822,822,822,822,0
|
|
20231226,090800,7226256,822,822,822,822,26
|
|
20231226,090700,7204884,822,822,828,822,2194
|
|
20231226,090600,5401344,828,828,828,828,77
|
|
20231226,090500,5337588,828,828,828,823,1766
|
|
20231226,090400,3884160,824,831,831,824,14
|
|
20231226,090300,3872607,826,831,831,826,51
|
|
20231226,090200,3830476,827,827,827,827,3383
|
|
20231226,090100,1032735,828,828,828,828,0
|
|
20231226,090000,1032735,828,835,835,828,1241
|