602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,185900,6739034495,3030,3030,3030,3030,100710
|
|
20231226,185800,6739034495,3030,3030,3030,3030,0
|
|
20231226,185700,6739034495,3030,3030,3030,3030,0
|
|
20231226,185600,6739034495,3030,3030,3030,3030,0
|
|
20231226,185500,6739034495,3030,3030,3030,3030,0
|
|
20231226,185400,6739034495,3030,3030,3030,3030,0
|
|
20231226,185300,6739034495,3030,3030,3030,3030,0
|
|
20231226,185200,6739034495,3030,3030,3030,3030,0
|
|
20231226,185100,6739034495,3030,3030,3030,3030,0
|
|
20231226,185000,6739034495,3030,3030,3030,3030,0
|
|
20231226,184900,6739034495,3030,3030,3030,3030,0
|
|
20231226,184800,6739034495,3030,3030,3030,3030,0
|
|
20231226,184700,6739034495,3030,3030,3030,3030,0
|
|
20231226,184600,6739034495,3030,3030,3030,3030,0
|
|
20231226,184500,6739034495,3030,3030,3030,3030,0
|
|
20231226,184400,6739034495,3030,3030,3030,3030,0
|
|
20231226,184300,6739034495,3030,3030,3030,3030,0
|
|
20231226,184200,6739034495,3030,3030,3030,3030,0
|
|
20231226,184100,6739034495,3030,3030,3030,3030,0
|
|
20231226,184000,6739034495,3030,3030,3030,3030,0
|
|
20231226,183900,6739034495,3030,3030,3030,3030,0
|
|
20231226,183800,6739034495,3030,3030,3030,3030,0
|
|
20231226,183700,6739034495,3030,3030,3030,3030,0
|
|
20231226,183600,6739034495,3030,3030,3030,3030,0
|
|
20231226,183500,6739034495,3030,3030,3030,3030,0
|
|
20231226,183400,6739034495,3030,3030,3030,3030,0
|
|
20231226,183300,6739034495,3030,3030,3030,3030,0
|
|
20231226,183200,6739034495,3030,3030,3030,3030,0
|
|
20231226,183100,6739034495,3030,3030,3030,3030,0
|
|
20231226,183000,6739034495,3030,3030,3030,3030,0
|
|
20231226,182900,6739034495,3030,3030,3030,3030,100710
|
|
20231226,182800,6739034495,3030,3030,3030,3030,0
|
|
20231226,182700,6739034495,3030,3030,3030,3030,0
|
|
20231226,182600,6739034495,3030,3030,3030,3030,0
|
|
20231226,182500,6739034495,3030,3030,3030,3030,0
|
|
20231226,182400,6739034495,3030,3030,3030,3030,0
|
|
20231226,182300,6739034495,3030,3030,3030,3030,0
|
|
20231226,182200,6739034495,3030,3030,3030,3030,0
|
|
20231226,182100,6739034495,3030,3030,3030,3030,0
|
|
20231226,182000,6739034495,3030,3030,3030,3030,0
|
|
20231226,181900,6739034495,3030,3030,3030,3030,0
|
|
20231226,181800,6739034495,3030,3030,3030,3030,0
|
|
20231226,181700,6739034495,3030,3030,3030,3030,0
|
|
20231226,181600,6739034495,3030,3030,3030,3030,0
|
|
20231226,181500,6739034495,3030,3030,3030,3030,0
|
|
20231226,181400,6739034495,3030,3030,3030,3030,0
|
|
20231226,181300,6739034495,3030,3030,3030,3030,0
|
|
20231226,181200,6739034495,3030,3030,3030,3030,0
|
|
20231226,181100,6739034495,3030,3030,3030,3030,0
|
|
20231226,181000,6739034495,3030,3030,3030,3030,0
|
|
20231226,180900,6739034495,3030,3030,3030,3030,0
|
|
20231226,180800,6739034495,3030,3030,3030,3030,0
|
|
20231226,180700,6739034495,3030,3030,3030,3030,0
|
|
20231226,180600,6739034495,3030,3030,3030,3030,0
|
|
20231226,180500,6739034495,3030,3030,3030,3030,0
|
|
20231226,180400,6739034495,3030,3030,3030,3030,0
|
|
20231226,180300,6739034495,3030,3030,3030,3030,0
|
|
20231226,180200,6739034495,3030,3030,3030,3030,0
|
|
20231226,180100,6739034495,3030,3030,3030,3030,0
|
|
20231226,180000,6739034495,3030,3030,3030,3030,0
|
|
20231226,175900,6739034495,3030,3030,3030,3030,100710
|
|
20231226,175800,6739034495,3030,3030,3030,3030,0
|
|
20231226,175700,6739034495,3030,3030,3030,3030,0
|
|
20231226,175600,6739034495,3030,3030,3030,3030,0
|
|
20231226,175500,6739034495,3030,3030,3030,3030,0
|
|
20231226,175400,6739034495,3030,3030,3030,3030,0
|
|
20231226,175300,6739034495,3030,3030,3030,3030,0
|
|
20231226,175200,6739034495,3030,3030,3030,3030,0
|
|
20231226,175100,6739034495,3030,3030,3030,3030,0
|
|
20231226,175000,6739034495,3030,3030,3030,3030,0
|
|
20231226,174900,6739034495,3030,3030,3030,3030,0
|
|
20231226,174800,6739034495,3030,3030,3030,3030,0
|
|
20231226,174700,6739034495,3030,3030,3030,3030,0
|
|
20231226,174600,6739034495,3030,3030,3030,3030,0
|
|
20231226,174500,6739034495,3030,3030,3030,3030,0
|
|
20231226,174400,6739034495,3030,3030,3030,3030,0
|
|
20231226,174300,6739034495,3030,3030,3030,3030,0
|
|
20231226,174200,6739034495,3030,3030,3030,3030,0
|
|
20231226,174100,6739034495,3030,3030,3030,3030,0
|
|
20231226,174000,6739034495,3030,3030,3030,3030,0
|
|
20231226,173900,6739034495,3030,3030,3030,3030,0
|
|
20231226,173800,6739034495,3030,3030,3030,3030,0
|
|
20231226,173700,6739034495,3030,3030,3030,3030,0
|
|
20231226,173600,6739034495,3030,3030,3030,3030,0
|
|
20231226,173500,6739034495,3030,3030,3030,3030,0
|
|
20231226,173400,6739034495,3030,3030,3030,3030,0
|
|
20231226,173300,6739034495,3030,3030,3030,3030,0
|
|
20231226,173200,6739034495,3030,3030,3030,3030,0
|
|
20231226,173100,6739034495,3030,3030,3030,3030,0
|
|
20231226,173000,6739034495,3030,3030,3030,3030,0
|
|
20231226,172900,6739034495,3030,3030,3030,3030,100710
|
|
20231226,172800,6739034495,3030,3030,3030,3030,0
|
|
20231226,172700,6739034495,3030,3030,3030,3030,0
|
|
20231226,172600,6739034495,3030,3030,3030,3030,0
|
|
20231226,172500,6739034495,3030,3030,3030,3030,0
|
|
20231226,172400,6739034495,3030,3030,3030,3030,0
|
|
20231226,172300,6739034495,3030,3030,3030,3030,0
|
|
20231226,172200,6739034495,3030,3030,3030,3030,0
|
|
20231226,172100,6739034495,3030,3030,3030,3030,0
|
|
20231226,172000,6739034495,3030,3030,3030,3030,0
|
|
20231226,171900,6739034495,3030,3030,3030,3030,0
|
|
20231226,171800,6739034495,3030,3030,3030,3030,0
|
|
20231226,171700,6739034495,3030,3030,3030,3030,0
|
|
20231226,171600,6739034495,3030,3030,3030,3030,0
|
|
20231226,171500,6739034495,3030,3030,3030,3030,0
|
|
20231226,171400,6739034495,3030,3030,3030,3030,0
|
|
20231226,171300,6739034495,3030,3030,3030,3030,0
|
|
20231226,171200,6739034495,3030,3030,3030,3030,0
|
|
20231226,171100,6739034495,3030,3030,3030,3030,0
|
|
20231226,171000,6739034495,3030,3030,3030,3030,0
|
|
20231226,170900,6739034495,3030,3030,3030,3030,0
|
|
20231226,170800,6739034495,3030,3030,3030,3030,0
|
|
20231226,170700,6739034495,3030,3030,3030,3030,0
|
|
20231226,170600,6739034495,3030,3030,3030,3030,0
|
|
20231226,170500,6739034495,3030,3030,3030,3030,0
|
|
20231226,170400,6739034495,3030,3030,3030,3030,0
|
|
20231226,170300,6739034495,3030,3030,3030,3030,0
|
|
20231226,170200,6739034495,3030,3030,3030,3030,0
|
|
20231226,170100,6739034495,3030,3030,3030,3030,0
|
|
20231226,170000,6739034495,3030,3030,3030,3030,0
|
|
20231226,165900,6739034495,3030,3030,3030,3030,100710
|
|
20231226,165800,6739034495,3030,3030,3030,3030,0
|
|
20231226,165700,6739034495,3030,3030,3030,3030,0
|
|
20231226,165600,6739034495,3030,3030,3030,3030,0
|
|
20231226,165500,6739034495,3030,3030,3030,3030,0
|
|
20231226,165400,6739034495,3030,3030,3030,3030,0
|
|
20231226,165300,6739034495,3030,3030,3030,3030,0
|
|
20231226,165200,6739034495,3030,3030,3030,3030,0
|
|
20231226,165100,6739034495,3030,3030,3030,3030,0
|
|
20231226,165000,6739034495,3030,3030,3030,3030,0
|
|
20231226,164900,6739034495,3030,3030,3030,3030,0
|
|
20231226,164800,6739034495,3030,3030,3030,3030,0
|
|
20231226,164700,6739034495,3030,3030,3030,3030,0
|
|
20231226,164600,6739034495,3030,3030,3030,3030,0
|
|
20231226,164500,6739034495,3030,3030,3030,3030,0
|
|
20231226,164400,6739034495,3030,3030,3030,3030,0
|
|
20231226,164300,6739034495,3030,3030,3030,3030,0
|
|
20231226,164200,6739034495,3030,3030,3030,3030,0
|
|
20231226,164100,6739034495,3030,3030,3030,3030,0
|
|
20231226,164000,6739034495,3030,3030,3030,3030,0
|
|
20231226,163900,6739034495,3030,3030,3030,3030,0
|
|
20231226,163800,6739034495,3030,3030,3030,3030,0
|
|
20231226,163700,6739034495,3030,3030,3030,3030,0
|
|
20231226,163600,6739034495,3030,3030,3030,3030,0
|
|
20231226,163500,6739034495,3030,3030,3030,3030,0
|
|
20231226,163400,6739034495,3030,3030,3030,3030,0
|
|
20231226,163300,6739034495,3030,3030,3030,3030,0
|
|
20231226,163200,6739034495,3030,3030,3030,3030,0
|
|
20231226,163100,6739034495,3030,3030,3030,3030,0
|
|
20231226,163000,6739034495,3030,3030,3030,3030,0
|
|
20231226,162900,6739034495,3030,3030,3030,3030,100710
|
|
20231226,162800,6739034495,3030,3030,3030,3030,0
|
|
20231226,162700,6739034495,3030,3030,3030,3030,0
|
|
20231226,162600,6739034495,3030,3030,3030,3030,0
|
|
20231226,162500,6739034495,3030,3030,3030,3030,0
|
|
20231226,162400,6739034495,3030,3030,3030,3030,0
|
|
20231226,162300,6739034495,3030,3030,3030,3030,0
|
|
20231226,162200,6739034495,3030,3030,3030,3030,0
|
|
20231226,162100,6739034495,3030,3030,3030,3030,0
|
|
20231226,162000,6739034495,3030,3030,3030,3030,0
|
|
20231226,161900,6739034495,3030,3030,3030,3030,0
|
|
20231226,161800,6739034495,3030,3030,3030,3030,0
|
|
20231226,161700,6739034495,3030,3030,3030,3030,0
|
|
20231226,161600,6739034495,3030,3030,3030,3030,0
|
|
20231226,161500,6739034495,3030,3030,3030,3030,0
|
|
20231226,161400,6739034495,3030,3030,3030,3030,0
|
|
20231226,161300,6739034495,3030,3030,3030,3030,0
|
|
20231226,161200,6739034495,3030,3030,3030,3030,0
|
|
20231226,161100,6739034495,3030,3030,3030,3030,0
|
|
20231226,161000,6739034495,3030,3030,3030,3030,0
|
|
20231226,160900,6739034495,3030,3030,3030,3030,0
|
|
20231226,160800,6739034495,3030,3030,3030,3030,0
|
|
20231226,160700,6739034495,3030,3030,3030,3030,0
|
|
20231226,160600,6739034495,3030,3030,3030,3030,0
|
|
20231226,160500,6739034495,3030,3030,3030,3030,0
|
|
20231226,160400,6739034495,3030,3030,3030,3030,0
|
|
20231226,160300,6739034495,3030,3030,3030,3030,0
|
|
20231226,160200,6739034495,3030,3030,3030,3030,0
|
|
20231226,160100,6739034495,3030,3030,3030,3030,0
|
|
20231226,160000,6739034495,3030,3030,3030,3030,0
|
|
20231226,155900,6739034495,3030,3030,3030,3030,100710
|
|
20231226,155800,6739034495,3030,3030,3030,3030,0
|
|
20231226,155700,6739034495,3030,3030,3030,3030,0
|
|
20231226,155600,6739034495,3030,3030,3030,3030,0
|
|
20231226,155500,6739034495,3030,3030,3030,3030,0
|
|
20231226,155400,6739034495,3030,3030,3030,3030,0
|
|
20231226,155300,6739034495,3030,3030,3030,3030,0
|
|
20231226,155200,6739034495,3030,3030,3030,3030,0
|
|
20231226,155100,6739034495,3030,3030,3030,3030,0
|
|
20231226,155000,6739034495,3030,3030,3030,3030,0
|
|
20231226,154900,6739034495,3030,3030,3030,3030,0
|
|
20231226,154800,6739034495,3030,3030,3030,3030,0
|
|
20231226,154700,6739034495,3030,3030,3030,3030,0
|
|
20231226,154600,6739034495,3030,3030,3030,3030,0
|
|
20231226,154500,6739034495,3030,3030,3030,3030,0
|
|
20231226,154400,6739034495,3030,3030,3030,3030,0
|
|
20231226,154300,6739034495,3030,3030,3030,3030,0
|
|
20231226,154200,6739034495,3030,3030,3030,3030,0
|
|
20231226,154100,6739034495,3030,3030,3030,3030,0
|
|
20231226,154000,6739034495,3030,3030,3030,3030,0
|
|
20231226,153900,6739034495,3030,3030,3030,3030,0
|
|
20231226,153800,6739034495,3030,3030,3030,3030,0
|
|
20231226,153700,6739034495,3030,3030,3030,3030,0
|
|
20231226,153600,6739034495,3030,3030,3030,3030,0
|
|
20231226,153500,6739034495,3030,3030,3030,3030,0
|
|
20231226,153400,6739034495,3030,3030,3030,3030,0
|
|
20231226,153300,6739034495,3030,3030,3030,3030,0
|
|
20231226,153200,6739034495,3030,3030,3030,3030,0
|
|
20231226,153100,6739034495,3030,3030,3030,3030,0
|
|
20231226,153000,6739034495,3030,3030,3030,3030,100710
|
|
20231226,152900,6433883195,3110,3110,3110,3110,0
|
|
20231226,152800,6433883195,3110,3110,3110,3110,0
|
|
20231226,152700,6433883195,3110,3110,3110,3110,0
|
|
20231226,152600,6433883195,3110,3110,3110,3110,0
|
|
20231226,152500,6433883195,3110,3110,3110,3110,0
|
|
20231226,152400,6433883195,3110,3110,3110,3110,0
|
|
20231226,152300,6433883195,3110,3110,3110,3110,0
|
|
20231226,152200,6433883195,3110,3110,3110,3110,0
|
|
20231226,152100,6433883195,3110,3110,3110,3110,0
|
|
20231226,152000,6433883195,3110,3110,3110,3110,0
|
|
20231226,151900,6433883195,3110,3110,3110,3080,16785
|
|
20231226,151800,6382006010,3095,3110,3115,3095,23661
|
|
20231226,151700,6308630780,3115,3125,3125,3110,1883
|
|
20231226,151600,6302752130,3130,3115,3130,3110,1574
|
|
20231226,151500,6297856845,3110,3125,3130,3100,19644
|
|
20231226,151400,6236793030,3120,3125,3130,3115,14421
|
|
20231226,151300,6191792460,3125,3135,3145,3125,12002
|
|
20231226,151200,6154218115,3135,3140,3145,3130,7149
|
|
20231226,151100,6131787510,3145,3155,3155,3145,11078
|
|
20231226,151000,6096901350,3155,3155,3155,3155,477
|
|
20231226,150900,6095396415,3155,3160,3160,3155,47
|
|
20231226,150800,6095248115,3155,3160,3160,3155,3430
|
|
20231226,150700,6084421065,3165,3160,3165,3160,281
|
|
20231226,150600,6083532755,3160,3160,3165,3155,3992
|
|
20231226,150500,6070918145,3165,3165,3170,3160,6133
|
|
20231226,150400,6051524775,3165,3155,3165,3155,4107
|
|
20231226,150300,6038536935,3155,3165,3165,3155,2869
|
|
20231226,150200,6029475220,3165,3170,3170,3165,3139
|
|
20231226,150100,6019528255,3170,3170,3170,3170,1765
|
|
20231226,150000,6013933205,3175,3175,3175,3175,1
|
|
20231226,145900,6013930030,3175,3175,3175,3175,664
|
|
20231226,145800,6011821830,3175,3175,3175,3175,170
|
|
20231226,145700,6011282080,3175,3175,3175,3170,3147
|
|
20231226,145600,6001291085,3175,3180,3180,3175,1190
|
|
20231226,145500,5997512735,3180,3180,3180,3180,31
|
|
20231226,145400,5997414155,3180,3190,3190,3180,1993
|
|
20231226,145300,5991069345,3190,3195,3195,3190,2790
|
|
20231226,145200,5982169090,3195,3195,3195,3195,505
|
|
20231226,145100,5980555615,3200,3200,3200,3200,156
|
|
20231226,145000,5980056415,3200,3200,3200,3200,470
|
|
20231226,144900,5978552415,3195,3190,3195,3190,1001
|
|
20231226,144800,5975354225,3190,3195,3195,3190,2446
|
|
20231226,144700,5967550820,3200,3200,3200,3200,27
|
|
20231226,144600,5967464420,3200,3200,3200,3200,70
|
|
20231226,144500,5967240420,3190,3195,3195,3190,446
|
|
20231226,144400,5965815455,3190,3190,3195,3190,1020
|
|
20231226,144300,5962561590,3190,3195,3195,3190,500
|
|
20231226,144200,5960966390,3195,3195,3195,3195,2000
|
|
20231226,144100,5954576390,3210,3210,3210,3210,7773
|
|
20231226,144000,5929625060,3210,3210,3210,3210,634
|
|
20231226,143900,5927589920,3215,3200,3215,3200,16850
|
|
20231226,143800,5873556425,3210,3210,3215,3210,3319
|
|
20231226,143700,5862902425,3215,3210,3215,3210,8172
|
|
20231226,143600,5836649685,3215,3205,3215,3205,3798
|
|
20231226,143500,5824463410,3210,3215,3215,3205,14777
|
|
20231226,143400,5777078420,3215,3210,3215,3210,1351
|
|
20231226,143300,5772741090,3210,3210,3215,3210,2827
|
|
20231226,143200,5763666310,3215,3210,3215,3210,1615
|
|
20231226,143100,5758482110,3210,3210,3210,3210,10454
|
|
20231226,143000,5724924770,3210,3210,3215,3210,14664
|
|
20231226,142900,5677825995,3210,3215,3215,3210,2122
|
|
20231226,142800,5671014365,3210,3215,3215,3205,2639
|
|
20231226,142700,5662541730,3205,3205,3230,3200,49314
|
|
20231226,142600,5504004910,3205,3195,3205,3170,22291
|
|
20231226,142500,5432979175,3200,3170,3200,3170,29307
|
|
20231226,142400,5339342030,3175,3190,3195,3170,2858
|
|
20231226,142300,5330245165,3200,3140,3200,3140,21142
|
|
20231226,142200,5262964980,3140,3130,3160,3130,10606
|
|
20231226,142100,5229640705,3130,3130,3130,3130,250
|
|
20231226,142000,5228858205,3135,3135,3135,3135,179
|
|
20231226,141900,5228297040,3140,3145,3145,3140,944
|
|
20231226,141800,5225332355,3140,3140,3140,3140,210
|
|
20231226,141700,5224672955,3145,3145,3145,3145,589
|
|
20231226,141600,5222820550,3140,3140,3140,3140,0
|
|
20231226,141500,5222820550,3140,3145,3145,3140,257
|
|
20231226,141400,5222013285,3145,3150,3150,3145,6617
|
|
20231226,141300,5201190095,3145,3140,3145,3140,1218
|
|
20231226,141200,5197359535,3135,3130,3140,3130,15871
|
|
20231226,141100,5147634390,3125,3125,3125,3125,5953
|
|
20231226,141000,5129031265,3125,3130,3130,3125,6
|
|
20231226,140900,5129012495,3130,3125,3130,3125,1514
|
|
20231226,140800,5124277230,3130,3130,3130,3130,1691
|
|
20231226,140700,5118984400,3130,3130,3130,3130,126
|
|
20231226,140600,5118590020,3130,3135,3135,3130,1109
|
|
20231226,140500,5115118820,3135,3130,3135,3130,5582
|
|
20231226,140400,5097647155,3130,3130,3130,3130,915
|
|
20231226,140300,5094783205,3135,3140,3145,3135,1668
|
|
20231226,140200,5089548735,3140,3130,3140,3125,9884
|
|
20231226,140100,5058607080,3130,3130,3130,3125,755
|
|
20231226,140000,5056243940,3130,3120,3130,3120,220
|
|
20231226,135900,5055556945,3120,3130,3135,3120,9696
|
|
20231226,135800,5025234350,3130,3135,3135,3130,3788
|
|
20231226,135700,5013373310,3130,3135,3135,3130,5220
|
|
20231226,135600,4997011110,3140,3140,3145,3140,3231
|
|
20231226,135500,4986865020,3140,3140,3140,3140,660
|
|
20231226,135400,4984792620,3140,3145,3145,3140,1358
|
|
20231226,135300,4980522740,3140,3140,3140,3140,240
|
|
20231226,135200,4979769140,3145,3145,3145,3145,626
|
|
20231226,135100,4977800370,3145,3145,3145,3145,120
|
|
20231226,135000,4977422970,3150,3145,3150,3145,300
|
|
20231226,134900,4976478970,3145,3145,3145,3145,293
|
|
20231226,134800,4975557485,3145,3150,3150,3145,323
|
|
20231226,134700,4974541645,3145,3140,3145,3140,1178
|
|
20231226,134600,4970837975,3140,3140,3140,3130,3872
|
|
20231226,134500,4958689865,3135,3140,3140,3135,1557
|
|
20231226,134400,4953800900,3140,3140,3140,3140,85
|
|
20231226,134300,4953534000,3145,3145,3150,3140,5109
|
|
20231226,134200,4937490710,3145,3140,3145,3140,2605
|
|
20231226,134100,4929309495,3145,3145,3150,3140,3648
|
|
20231226,134000,4917841530,3145,3145,3155,3145,131
|
|
20231226,133900,4917428550,3150,3140,3155,3140,3342
|
|
20231226,133800,4906902730,3140,3140,3145,3140,2981
|
|
20231226,133700,4897530310,3140,3150,3150,3135,7579
|
|
20231226,133600,4873701730,3150,3155,3155,3145,4460
|
|
20231226,133500,4859652885,3155,3150,3155,3150,1368
|
|
20231226,133400,4855342930,3150,3150,3155,3150,1847
|
|
20231226,133300,4849524230,3150,3160,3160,3150,4709
|
|
20231226,133200,4834675145,3160,3155,3160,3155,2070
|
|
20231226,133100,4828144195,3155,3155,3165,3155,2453
|
|
20231226,133000,4820380485,3160,3160,3160,3160,697
|
|
20231226,132900,4818177965,3160,3155,3160,3155,1268
|
|
20231226,132800,4814171145,3155,3160,3160,3150,4483
|
|
20231226,132700,4800041335,3155,3155,3160,3155,804
|
|
20231226,132600,4797500715,3155,3160,3160,3155,3072
|
|
20231226,132500,4787805865,3160,3165,3170,3160,19017
|
|
20231226,132400,4727681090,3170,3180,3180,3170,12832
|
|
20231226,132300,4686972470,3180,3180,3180,3180,153
|
|
20231226,132200,4686485930,3175,3180,3180,3175,118
|
|
20231226,132100,4686110695,3180,3175,3180,3175,2100
|
|
20231226,132000,4679433195,3175,3175,3175,3175,93
|
|
20231226,131900,4679137920,3175,3175,3175,3175,168
|
|
20231226,131800,4678604520,3180,3180,3180,3180,1
|
|
20231226,131700,4678601340,3170,3170,3170,3170,375
|
|
20231226,131600,4677412590,3170,3180,3180,3170,5826
|
|
20231226,131500,4658901970,3185,3185,3185,3185,70
|
|
20231226,131400,4658679020,3185,3180,3185,3180,1709
|
|
20231226,131300,4653240855,3185,3185,3185,3185,1125
|
|
20231226,131200,4649657730,3185,3185,3185,3185,1006
|
|
20231226,131100,4646453620,3185,3185,3185,3185,4
|
|
20231226,131000,4646440880,3185,3185,3185,3180,1356
|
|
20231226,130900,4642122030,3180,3180,3185,3180,672
|
|
20231226,130800,4639984315,3180,3185,3185,3180,476
|
|
20231226,130700,4638470235,3185,3180,3185,3180,1569
|
|
20231226,130600,4633480720,3175,3170,3175,3170,3088
|
|
20231226,130500,4623681085,3170,3170,3170,3170,125
|
|
20231226,130400,4623284835,3170,3180,3180,3170,110
|
|
20231226,130300,4622936030,3180,3175,3180,3170,3116
|
|
20231226,130200,4613055240,3175,3175,3180,3175,2455
|
|
20231226,130100,4605260590,3175,3180,3180,3175,4400
|
|
20231226,130000,4591290020,3185,3180,3185,3180,1359
|
|
20231226,125900,4586968345,3180,3180,3180,3180,1052
|
|
20231226,125800,4583622985,3180,3180,3180,3180,100
|
|
20231226,125700,4583304985,3180,3175,3180,3175,176
|
|
20231226,125600,4582745935,3180,3185,3190,3180,5951
|
|
20231226,125500,4563819665,3185,3185,3185,3185,241
|
|
20231226,125400,4563052080,3185,3190,3190,3185,2903
|
|
20231226,125300,4553804900,3190,3185,3190,3185,262
|
|
20231226,125200,4552969160,3185,3180,3185,3180,150
|
|
20231226,125100,4552491420,3185,3185,3185,3185,3
|
|
20231226,125000,4552481865,3185,3185,3185,3185,35
|
|
20231226,124900,4552370390,3180,3180,3180,3180,490
|
|
20231226,124800,4550812190,3180,3190,3190,3180,4136
|
|
20231226,124700,4537642985,3190,3185,3190,3185,11
|
|
20231226,124600,4537607920,3190,3185,3190,3185,1551
|
|
20231226,124500,4532667730,3185,3185,3185,3185,5
|
|
20231226,124400,4532651805,3185,3180,3185,3180,67
|
|
20231226,124300,4532438720,3180,3180,3180,3180,1544
|
|
20231226,124200,4527528800,3180,3180,3180,3180,3
|
|
20231226,124100,4527519260,3175,3180,3180,3175,400
|
|
20231226,124000,4526248745,3180,3180,3180,3175,896
|
|
20231226,123900,4523402210,3180,3180,3180,3180,1
|
|
20231226,123800,4523399030,3180,3180,3180,3180,3
|
|
20231226,123700,4523389490,3180,3175,3180,3175,2851
|
|
20231226,123600,4514330080,3180,3175,3180,3175,510
|
|
20231226,123500,4512710280,3180,3175,3180,3175,613
|
|
20231226,123400,4510762955,3175,3175,3175,3175,1287
|
|
20231226,123300,4506676730,3175,3170,3175,3170,892
|
|
20231226,123200,4503848785,3165,3165,3165,3165,304
|
|
20231226,123100,4502886625,3165,3170,3170,3165,945
|
|
20231226,123000,4499895695,3170,3170,3170,3170,439
|
|
20231226,122900,4498504065,3170,3170,3170,3170,0
|
|
20231226,122800,4498504065,3170,3175,3175,3170,251
|
|
20231226,122700,4497707855,3170,3175,3175,3165,6348
|
|
20231226,122600,4477597345,3175,3175,3175,3175,54
|
|
20231226,122500,4477425895,3175,3165,3175,3165,396
|
|
20231226,122400,4476171555,3165,3170,3170,3165,1993
|
|
20231226,122300,4469861975,3165,3175,3175,3165,840
|
|
20231226,122200,4467200065,3175,3170,3175,3170,1729
|
|
20231226,122100,4461715495,3170,3170,3175,3165,4660
|
|
20231226,122000,4446960145,3170,3175,3180,3170,8170
|
|
20231226,121900,4421026610,3180,3180,3180,3180,997
|
|
20231226,121800,4417856150,3180,3180,3180,3180,353
|
|
20231226,121700,4416733610,3180,3180,3180,3180,46
|
|
20231226,121600,4416587330,3180,3175,3180,3175,525
|
|
20231226,121500,4414920385,3175,3170,3175,3170,1148
|
|
20231226,121400,4411280665,3170,3170,3170,3170,1
|
|
20231226,121300,4411277495,3170,3170,3170,3165,140
|
|
20231226,121200,4410833700,3170,3170,3170,3170,709
|
|
20231226,121100,4408586170,3170,3170,3170,3165,251
|
|
20231226,121000,4407790560,3170,3170,3170,3165,162
|
|
20231226,120900,4407277090,3170,3170,3170,3170,55
|
|
20231226,120800,4407102740,3170,3170,3170,3165,2071
|
|
20231226,120700,4400537675,3180,3175,3180,3175,1278
|
|
20231226,120600,4396479920,3175,3175,3175,3175,583
|
|
20231226,120500,4394628895,3175,3165,3180,3165,3123
|
|
20231226,120400,4384724675,3170,3180,3180,3170,2591
|
|
20231226,120300,4376508485,3175,3175,3180,3170,4916
|
|
20231226,120200,4360894595,3175,3170,3175,3170,2583
|
|
20231226,120100,4352701370,3170,3165,3170,3165,1003
|
|
20231226,120000,4349521870,3170,3170,3170,3170,1616
|
|
20231226,115900,4344399150,3170,3170,3175,3170,2397
|
|
20231226,115800,4336795500,3170,3175,3175,3165,10731
|
|
20231226,115700,4302790925,3175,3190,3190,3175,12438
|
|
20231226,115600,4263268680,3185,3190,3195,3185,15463
|
|
20231226,115500,4213974190,3195,3200,3200,3195,2116
|
|
20231226,115400,4207213015,3205,3200,3205,3195,363
|
|
20231226,115300,4206051175,3200,3200,3200,3200,56
|
|
20231226,115200,4205871975,3195,3200,3200,3195,5890
|
|
20231226,115100,4187030475,3195,3195,3195,3195,1170
|
|
20231226,115000,4183292325,3195,3195,3195,3195,1852
|
|
20231226,114900,4177375185,3195,3200,3200,3190,10615
|
|
20231226,114800,4143447255,3200,3205,3205,3200,598
|
|
20231226,114700,4141533650,3205,3205,3205,3205,33
|
|
20231226,114600,4141427885,3205,3205,3205,3205,107
|
|
20231226,114500,4141084950,3205,3200,3205,3200,408
|
|
20231226,114400,4139779310,3200,3200,3200,3200,1380
|
|
20231226,114300,4135363310,3200,3200,3200,3200,39
|
|
20231226,114200,4135238510,3200,3205,3205,3200,2178
|
|
20231226,114100,4128267410,3200,3205,3205,3200,1431
|
|
20231226,114000,4123688055,3205,3205,3205,3205,0
|
|
20231226,113900,4123688055,3205,3205,3205,3205,1310
|
|
20231226,113800,4119489505,3195,3200,3200,3195,2382
|
|
20231226,113700,4111869435,3200,3205,3205,3200,698
|
|
20231226,113600,4109635830,3200,3200,3200,3200,401
|
|
20231226,113500,4108352630,3200,3200,3200,3200,253
|
|
20231226,113400,4107543030,3205,3205,3210,3205,78
|
|
20231226,113300,4107292815,3210,3210,3210,3210,30
|
|
20231226,113200,4107196515,3205,3205,3205,3205,0
|
|
20231226,113100,4107196515,3205,3205,3210,3205,1454
|
|
20231226,113000,4102534280,3200,3200,3200,3200,1743
|
|
20231226,112900,4096956680,3205,3200,3205,3200,1079
|
|
20231226,112800,4093503135,3200,3200,3200,3200,233
|
|
20231226,112700,4092757535,3200,3200,3200,3195,4479
|
|
20231226,112600,4078425320,3200,3200,3200,3200,159
|
|
20231226,112500,4077916520,3205,3205,3205,3205,518
|
|
20231226,112400,4076256330,3205,3205,3205,3205,33
|
|
20231226,112300,4076150565,3200,3205,3205,3195,5304
|
|
20231226,112200,4059191380,3205,3210,3210,3195,6451
|
|
20231226,112100,4038524710,3210,3210,3210,3200,153
|
|
20231226,112000,4038034580,3210,3210,3210,3200,303
|
|
20231226,111900,4037062950,3210,3210,3210,3200,2314
|
|
20231226,111800,4029658100,3200,3200,3200,3200,2030
|
|
20231226,111700,4023162100,3200,3200,3200,3200,260
|
|
20231226,111600,4022330100,3200,3200,3200,3200,102
|
|
20231226,111500,4022003700,3205,3210,3210,3205,597
|
|
20231226,111400,4020090065,3210,3210,3210,3210,3690
|
|
20231226,111300,4008245165,3210,3215,3215,3210,1332
|
|
20231226,111200,4003962795,3215,3215,3215,3215,0
|
|
20231226,111100,4003962795,3215,3215,3215,3215,14
|
|
20231226,111000,4003917785,3215,3215,3215,3215,3330
|
|
20231226,110900,3993211835,3215,3215,3215,3215,267
|
|
20231226,110800,3992353430,3215,3215,3215,3215,698
|
|
20231226,110700,3990109360,3205,3210,3210,3205,1512
|
|
20231226,110600,3985255860,3210,3205,3210,3205,34
|
|
20231226,110500,3985146885,3205,3210,3215,3205,3016
|
|
20231226,110400,3975480070,3210,3210,3210,3210,0
|
|
20231226,110300,3975480070,3210,3210,3210,3210,0
|
|
20231226,110200,3975480070,3210,3210,3210,3210,2124
|
|
20231226,110100,3968662030,3205,3205,3205,3205,950
|
|
20231226,110000,3965617280,3200,3200,3205,3200,8497
|
|
20231226,105900,3938425955,3200,3210,3210,3200,1746
|
|
20231226,105800,3932837655,3210,3210,3210,3210,1
|
|
20231226,105700,3932834445,3200,3205,3210,3200,2703
|
|
20231226,105600,3924171860,3210,3210,3210,3210,0
|
|
20231226,105500,3924171860,3210,3210,3210,3210,101
|
|
20231226,105400,3923847650,3210,3210,3215,3210,305
|
|
20231226,105300,3922868365,3210,3210,3215,3210,3830
|
|
20231226,105200,3910573520,3215,3215,3215,3215,937
|
|
20231226,105100,3907561065,3215,3215,3215,3215,0
|
|
20231226,105000,3907561065,3215,3215,3215,3210,1270
|
|
20231226,104900,3903480765,3215,3215,3220,3215,1286
|
|
20231226,104800,3899346250,3220,3220,3220,3220,290
|
|
20231226,104700,3898412450,3220,3220,3220,3220,1446
|
|
20231226,104600,3893756330,3220,3220,3220,3220,15
|
|
20231226,104500,3893708030,3215,3215,3215,3215,6
|
|
20231226,104400,3893688740,3215,3215,3220,3215,253
|
|
20231226,104300,3892874725,3220,3215,3220,3215,73
|
|
20231226,104200,3892640025,3215,3230,3230,3215,9312
|
|
20231226,104100,3862694575,3230,3220,3235,3215,15343
|
|
20231226,104000,3813327325,3220,3200,3220,3200,10459
|
|
20231226,103900,3779785095,3200,3200,3205,3200,204
|
|
20231226,103800,3779131295,3200,3205,3205,3200,431
|
|
20231226,103700,3777752085,3205,3205,3205,3200,725
|
|
20231226,103600,3775428990,3200,3195,3200,3195,1689
|
|
20231226,103500,3770027725,3195,3195,3195,3195,6
|
|
20231226,103400,3770008555,3195,3195,3200,3195,291
|
|
20231226,103300,3769078760,3195,3200,3200,3195,1456
|
|
20231226,103200,3764426210,3200,3205,3205,3200,5048
|
|
20231226,103100,3748258865,3205,3210,3210,3205,5863
|
|
20231226,103000,3729447750,3210,3210,3210,3210,10315
|
|
20231226,102900,3696336600,3210,3215,3215,3210,6331
|
|
20231226,102800,3676006585,3215,3215,3215,3215,1252
|
|
20231226,102700,3671981405,3215,3215,3215,3215,1206
|
|
20231226,102600,3668104115,3220,3215,3220,3210,741
|
|
20231226,102500,3665721690,3210,3220,3220,3210,3857
|
|
20231226,102400,3653305540,3225,3225,3225,3225,0
|
|
20231226,102300,3653305540,3225,3225,3230,3210,13292
|
|
20231226,102200,3610580480,3230,3230,3230,3225,834
|
|
20231226,102100,3607888320,3230,3215,3230,3215,3181
|
|
20231226,102000,3597652450,3210,3200,3210,3200,1742
|
|
20231226,101900,3592074400,3200,3220,3220,3200,7435
|
|
20231226,101800,3568213045,3220,3230,3230,3220,2411
|
|
20231226,101700,3560440345,3230,3225,3230,3220,20703
|
|
20231226,101600,3493765655,3230,3230,3235,3220,13087
|
|
20231226,101500,3451597375,3235,3215,3235,3215,29447
|
|
20231226,101400,3356750290,3210,3210,3215,3210,4069
|
|
20231226,101300,3343687850,3210,3210,3215,3210,5285
|
|
20231226,101200,3326722990,3215,3210,3215,3210,545
|
|
20231226,101100,3324973530,3210,3205,3210,3205,346
|
|
20231226,101000,3323863170,3210,3215,3215,3205,1859
|
|
20231226,100900,3317888520,3215,3200,3215,3195,8600
|
|
20231226,100800,3290298685,3200,3195,3200,3190,5089
|
|
20231226,100700,3274045800,3195,3200,3200,3190,5265
|
|
20231226,100600,3257225440,3200,3195,3200,3195,782
|
|
20231226,100500,3254726650,3200,3200,3205,3200,2996
|
|
20231226,100400,3245138530,3205,3210,3210,3200,4440
|
|
20231226,100300,3230910155,3215,3210,3215,3210,405
|
|
20231226,100200,3229610095,3210,3215,3215,3210,743
|
|
20231226,100100,3227223485,3215,3215,3215,3210,1842
|
|
20231226,100000,3221302130,3210,3210,3210,3210,9159
|
|
20231226,095900,3191901740,3210,3205,3210,3200,4302
|
|
20231226,095800,3178114050,3205,3210,3210,3205,289
|
|
20231226,095700,3177186680,3210,3210,3210,3205,3002
|
|
20231226,095600,3167562480,3215,3210,3215,3210,89
|
|
20231226,095500,3167276620,3210,3210,3210,3210,1032
|
|
20231226,095400,3163963900,3210,3220,3220,3210,4154
|
|
20231226,095300,3150614825,3220,3210,3220,3210,889
|
|
20231226,095200,3147752915,3210,3215,3215,3210,2116
|
|
20231226,095100,3140958395,3215,3215,3215,3215,460
|
|
20231226,095000,3139479495,3215,3215,3215,3210,141
|
|
20231226,094900,3139026235,3215,3215,3220,3215,4826
|
|
20231226,094800,3123507775,3215,3210,3215,3210,84
|
|
20231226,094700,3123237870,3210,3205,3215,3205,2633
|
|
20231226,094600,3114792900,3210,3205,3210,3205,1316
|
|
20231226,094500,3110573965,3210,3210,3215,3210,2256
|
|
20231226,094400,3103331940,3210,3180,3210,3180,5280
|
|
20231226,094300,3086481720,3180,3180,3190,3180,3996
|
|
20231226,094200,3073772725,3190,3190,3195,3180,7536
|
|
20231226,094100,3049760945,3195,3185,3195,3185,267
|
|
20231226,094000,3048909155,3185,3195,3195,3180,19168
|
|
20231226,093900,2987826495,3195,3195,3200,3195,4906
|
|
20231226,093800,2972142230,3205,3195,3210,3195,22873
|
|
20231226,093700,2898892555,3200,3210,3210,3190,25251
|
|
20231226,093600,2818068240,3210,3220,3220,3210,6183
|
|
20231226,093500,2798183730,3215,3220,3230,3215,12037
|
|
20231226,093400,2759421805,3220,3220,3225,3215,6261
|
|
20231226,093300,2739262930,3215,3235,3235,3215,12823
|
|
20231226,093200,2697928135,3235,3255,3255,3230,20994
|
|
20231226,093100,2629920820,3255,3255,3270,3240,21037
|
|
20231226,093000,2561532440,3255,3275,3275,3240,28004
|
|
20231226,092900,2470438105,3270,3275,3280,3265,12148
|
|
20231226,092800,2430721160,3275,3265,3280,3265,5047
|
|
20231226,092700,2414180375,3270,3270,3280,3270,9806
|
|
20231226,092600,2382068585,3270,3265,3270,3255,9018
|
|
20231226,092500,2352654970,3265,3275,3275,3240,15317
|
|
20231226,092400,2302782800,3270,3250,3285,3250,31523
|
|
20231226,092300,2199734450,3250,3235,3250,3220,15121
|
|
20231226,092200,2150875465,3235,3230,3255,3230,9281
|
|
20231226,092100,2120817230,3230,3225,3235,3220,6225
|
|
20231226,092000,2100741275,3225,3225,3230,3205,22113
|
|
20231226,091900,2029705815,3225,3255,3260,3210,30318
|
|
20231226,091800,1931854475,3240,3240,3265,3225,32683
|
|
20231226,091700,1825923665,3240,3230,3240,3230,4859
|
|
20231226,091600,1810217605,3230,3230,3240,3220,21598
|
|
20231226,091500,1740512730,3230,3260,3260,3230,26741
|
|
20231226,091400,1653775560,3255,3270,3270,3255,22573
|
|
20231226,091300,1580151155,3260,3270,3285,3260,34105
|
|
20231226,091200,1468592145,3270,3245,3275,3240,20198
|
|
20231226,091100,1402783395,3250,3285,3290,3250,26169
|
|
20231226,091000,1317238915,3285,3285,3310,3280,44046
|
|
20231226,090900,1171898330,3295,3260,3295,3240,73339
|
|
20231226,090800,931970575,3260,3225,3265,3210,28373
|
|
20231226,090700,840093495,3220,3240,3250,3220,33105
|
|
20231226,090600,732971015,3245,3240,3255,3225,14880
|
|
20231226,090500,684755785,3240,3190,3240,3180,37236
|
|
20231226,090400,565235325,3190,3175,3190,3160,22210
|
|
20231226,090300,494802180,3180,3155,3210,3155,16341
|
|
20231226,090200,443013975,3155,3200,3210,3150,39156
|
|
20231226,090100,318705160,3200,3210,3220,3195,16111
|
|
20231226,090000,267057555,3200,3150,3210,3145,84476
|