647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,194400,220946060,5130,5130,5130,5130,2298
|
|
20231226,194300,220946060,5130,5130,5130,5130,0
|
|
20231226,194200,220946060,5130,5130,5130,5130,0
|
|
20231226,194100,220946060,5130,5130,5130,5130,0
|
|
20231226,194000,220946060,5130,5130,5130,5130,0
|
|
20231226,193900,220946060,5130,5130,5130,5130,0
|
|
20231226,193800,220946060,5130,5130,5130,5130,0
|
|
20231226,193700,220946060,5130,5130,5130,5130,0
|
|
20231226,193600,220946060,5130,5130,5130,5130,0
|
|
20231226,193500,220946060,5130,5130,5130,5130,0
|
|
20231226,193400,220946060,5130,5130,5130,5130,0
|
|
20231226,193300,220946060,5130,5130,5130,5130,0
|
|
20231226,193200,220946060,5130,5130,5130,5130,0
|
|
20231226,193100,220946060,5130,5130,5130,5130,0
|
|
20231226,193000,220946060,5130,5130,5130,5130,0
|
|
20231226,192900,220946060,5130,5130,5130,5130,0
|
|
20231226,192800,220946060,5130,5130,5130,5130,0
|
|
20231226,192700,220946060,5130,5130,5130,5130,0
|
|
20231226,192600,220946060,5130,5130,5130,5130,0
|
|
20231226,192500,220946060,5130,5130,5130,5130,0
|
|
20231226,192400,220946060,5130,5130,5130,5130,0
|
|
20231226,192300,220946060,5130,5130,5130,5130,0
|
|
20231226,192200,220946060,5130,5130,5130,5130,0
|
|
20231226,192100,220946060,5130,5130,5130,5130,0
|
|
20231226,192000,220946060,5130,5130,5130,5130,0
|
|
20231226,191900,220946060,5130,5130,5130,5130,0
|
|
20231226,191800,220946060,5130,5130,5130,5130,0
|
|
20231226,191700,220946060,5130,5130,5130,5130,0
|
|
20231226,191600,220946060,5130,5130,5130,5130,0
|
|
20231226,191500,220946060,5130,5130,5130,5130,0
|
|
20231226,191400,220946060,5130,5130,5130,5130,2298
|
|
20231226,191300,220946060,5130,5130,5130,5130,0
|
|
20231226,191200,220946060,5130,5130,5130,5130,0
|
|
20231226,191100,220946060,5130,5130,5130,5130,0
|
|
20231226,191000,220946060,5130,5130,5130,5130,0
|
|
20231226,190900,220946060,5130,5130,5130,5130,0
|
|
20231226,190800,220946060,5130,5130,5130,5130,0
|
|
20231226,190700,220946060,5130,5130,5130,5130,0
|
|
20231226,190600,220946060,5130,5130,5130,5130,0
|
|
20231226,190500,220946060,5130,5130,5130,5130,0
|
|
20231226,190400,220946060,5130,5130,5130,5130,0
|
|
20231226,190300,220946060,5130,5130,5130,5130,0
|
|
20231226,190200,220946060,5130,5130,5130,5130,0
|
|
20231226,190100,220946060,5130,5130,5130,5130,0
|
|
20231226,190000,220946060,5130,5130,5130,5130,0
|
|
20231226,185900,220946060,5130,5130,5130,5130,0
|
|
20231226,185800,220946060,5130,5130,5130,5130,0
|
|
20231226,185700,220946060,5130,5130,5130,5130,0
|
|
20231226,185600,220946060,5130,5130,5130,5130,0
|
|
20231226,185500,220946060,5130,5130,5130,5130,0
|
|
20231226,185400,220946060,5130,5130,5130,5130,0
|
|
20231226,185300,220946060,5130,5130,5130,5130,0
|
|
20231226,185200,220946060,5130,5130,5130,5130,0
|
|
20231226,185100,220946060,5130,5130,5130,5130,0
|
|
20231226,185000,220946060,5130,5130,5130,5130,0
|
|
20231226,184900,220946060,5130,5130,5130,5130,0
|
|
20231226,184800,220946060,5130,5130,5130,5130,0
|
|
20231226,184700,220946060,5130,5130,5130,5130,0
|
|
20231226,184600,220946060,5130,5130,5130,5130,0
|
|
20231226,184500,220946060,5130,5130,5130,5130,0
|
|
20231226,184400,220946060,5130,5130,5130,5130,2298
|
|
20231226,184300,220946060,5130,5130,5130,5130,0
|
|
20231226,184200,220946060,5130,5130,5130,5130,0
|
|
20231226,184100,220946060,5130,5130,5130,5130,0
|
|
20231226,184000,220946060,5130,5130,5130,5130,0
|
|
20231226,183900,220946060,5130,5130,5130,5130,0
|
|
20231226,183800,220946060,5130,5130,5130,5130,0
|
|
20231226,183700,220946060,5130,5130,5130,5130,0
|
|
20231226,183600,220946060,5130,5130,5130,5130,0
|
|
20231226,183500,220946060,5130,5130,5130,5130,0
|
|
20231226,183400,220946060,5130,5130,5130,5130,0
|
|
20231226,183300,220946060,5130,5130,5130,5130,0
|
|
20231226,183200,220946060,5130,5130,5130,5130,0
|
|
20231226,183100,220946060,5130,5130,5130,5130,0
|
|
20231226,183000,220946060,5130,5130,5130,5130,0
|
|
20231226,182900,220946060,5130,5130,5130,5130,0
|
|
20231226,182800,220946060,5130,5130,5130,5130,0
|
|
20231226,182700,220946060,5130,5130,5130,5130,0
|
|
20231226,182600,220946060,5130,5130,5130,5130,0
|
|
20231226,182500,220946060,5130,5130,5130,5130,0
|
|
20231226,182400,220946060,5130,5130,5130,5130,0
|
|
20231226,182300,220946060,5130,5130,5130,5130,0
|
|
20231226,182200,220946060,5130,5130,5130,5130,0
|
|
20231226,182100,220946060,5130,5130,5130,5130,0
|
|
20231226,182000,220946060,5130,5130,5130,5130,0
|
|
20231226,181900,220946060,5130,5130,5130,5130,0
|
|
20231226,181800,220946060,5130,5130,5130,5130,0
|
|
20231226,181700,220946060,5130,5130,5130,5130,0
|
|
20231226,181600,220946060,5130,5130,5130,5130,0
|
|
20231226,181500,220946060,5130,5130,5130,5130,0
|
|
20231226,181400,220946060,5130,5130,5130,5130,2298
|
|
20231226,181300,220946060,5130,5130,5130,5130,0
|
|
20231226,181200,220946060,5130,5130,5130,5130,0
|
|
20231226,181100,220946060,5130,5130,5130,5130,0
|
|
20231226,181000,220946060,5130,5130,5130,5130,0
|
|
20231226,180900,220946060,5130,5130,5130,5130,0
|
|
20231226,180800,220946060,5130,5130,5130,5130,0
|
|
20231226,180700,220946060,5130,5130,5130,5130,0
|
|
20231226,180600,220946060,5130,5130,5130,5130,0
|
|
20231226,180500,220946060,5130,5130,5130,5130,0
|
|
20231226,180400,220946060,5130,5130,5130,5130,0
|
|
20231226,180300,220946060,5130,5130,5130,5130,0
|
|
20231226,180200,220946060,5130,5130,5130,5130,0
|
|
20231226,180100,220946060,5130,5130,5130,5130,0
|
|
20231226,180000,220946060,5130,5130,5130,5130,0
|
|
20231226,175900,220946060,5130,5130,5130,5130,0
|
|
20231226,175800,220946060,5130,5130,5130,5130,0
|
|
20231226,175700,220946060,5130,5130,5130,5130,0
|
|
20231226,175600,220946060,5130,5130,5130,5130,0
|
|
20231226,175500,220946060,5130,5130,5130,5130,0
|
|
20231226,175400,220946060,5130,5130,5130,5130,0
|
|
20231226,175300,220946060,5130,5130,5130,5130,0
|
|
20231226,175200,220946060,5130,5130,5130,5130,0
|
|
20231226,175100,220946060,5130,5130,5130,5130,0
|
|
20231226,175000,220946060,5130,5130,5130,5130,0
|
|
20231226,174900,220946060,5130,5130,5130,5130,0
|
|
20231226,174800,220946060,5130,5130,5130,5130,0
|
|
20231226,174700,220946060,5130,5130,5130,5130,0
|
|
20231226,174600,220946060,5130,5130,5130,5130,0
|
|
20231226,174500,220946060,5130,5130,5130,5130,0
|
|
20231226,174400,220946060,5130,5130,5130,5130,2298
|
|
20231226,174300,220946060,5130,5130,5130,5130,0
|
|
20231226,174200,220946060,5130,5130,5130,5130,0
|
|
20231226,174100,220946060,5130,5130,5130,5130,0
|
|
20231226,174000,220946060,5130,5130,5130,5130,0
|
|
20231226,173900,220946060,5130,5130,5130,5130,0
|
|
20231226,173800,220946060,5130,5130,5130,5130,0
|
|
20231226,173700,220946060,5130,5130,5130,5130,0
|
|
20231226,173600,220946060,5130,5130,5130,5130,0
|
|
20231226,173500,220946060,5130,5130,5130,5130,0
|
|
20231226,173400,220946060,5130,5130,5130,5130,0
|
|
20231226,173300,220946060,5130,5130,5130,5130,0
|
|
20231226,173200,220946060,5130,5130,5130,5130,0
|
|
20231226,173100,220946060,5130,5130,5130,5130,0
|
|
20231226,173000,220946060,5130,5130,5130,5130,0
|
|
20231226,172900,220946060,5130,5130,5130,5130,0
|
|
20231226,172800,220946060,5130,5130,5130,5130,0
|
|
20231226,172700,220946060,5130,5130,5130,5130,0
|
|
20231226,172600,220946060,5130,5130,5130,5130,0
|
|
20231226,172500,220946060,5130,5130,5130,5130,0
|
|
20231226,172400,220946060,5130,5130,5130,5130,0
|
|
20231226,172300,220946060,5130,5130,5130,5130,0
|
|
20231226,172200,220946060,5130,5130,5130,5130,0
|
|
20231226,172100,220946060,5130,5130,5130,5130,0
|
|
20231226,172000,220946060,5130,5130,5130,5130,0
|
|
20231226,171900,220946060,5130,5130,5130,5130,0
|
|
20231226,171800,220946060,5130,5130,5130,5130,0
|
|
20231226,171700,220946060,5130,5130,5130,5130,0
|
|
20231226,171600,220946060,5130,5130,5130,5130,0
|
|
20231226,171500,220946060,5130,5130,5130,5130,0
|
|
20231226,171400,220946060,5130,5130,5130,5130,2298
|
|
20231226,171300,220946060,5130,5130,5130,5130,0
|
|
20231226,171200,220946060,5130,5130,5130,5130,0
|
|
20231226,171100,220946060,5130,5130,5130,5130,0
|
|
20231226,171000,220946060,5130,5130,5130,5130,0
|
|
20231226,170900,220946060,5130,5130,5130,5130,0
|
|
20231226,170800,220946060,5130,5130,5130,5130,0
|
|
20231226,170700,220946060,5130,5130,5130,5130,0
|
|
20231226,170600,220946060,5130,5130,5130,5130,0
|
|
20231226,170500,220946060,5130,5130,5130,5130,0
|
|
20231226,170400,220946060,5130,5130,5130,5130,0
|
|
20231226,170300,220946060,5130,5130,5130,5130,0
|
|
20231226,170200,220946060,5130,5130,5130,5130,0
|
|
20231226,170100,220946060,5130,5130,5130,5130,0
|
|
20231226,170000,220946060,5130,5130,5130,5130,0
|
|
20231226,165900,220946060,5130,5130,5130,5130,0
|
|
20231226,165800,220946060,5130,5130,5130,5130,0
|
|
20231226,165700,220946060,5130,5130,5130,5130,0
|
|
20231226,165600,220946060,5130,5130,5130,5130,0
|
|
20231226,165500,220946060,5130,5130,5130,5130,0
|
|
20231226,165400,220946060,5130,5130,5130,5130,0
|
|
20231226,165300,220946060,5130,5130,5130,5130,0
|
|
20231226,165200,220946060,5130,5130,5130,5130,0
|
|
20231226,165100,220946060,5130,5130,5130,5130,0
|
|
20231226,165000,220946060,5130,5130,5130,5130,0
|
|
20231226,164900,220946060,5130,5130,5130,5130,0
|
|
20231226,164800,220946060,5130,5130,5130,5130,0
|
|
20231226,164700,220946060,5130,5130,5130,5130,0
|
|
20231226,164600,220946060,5130,5130,5130,5130,0
|
|
20231226,164500,220946060,5130,5130,5130,5130,0
|
|
20231226,164400,220946060,5130,5130,5130,5130,2298
|
|
20231226,164300,220946060,5130,5130,5130,5130,0
|
|
20231226,164200,220946060,5130,5130,5130,5130,0
|
|
20231226,164100,220946060,5130,5130,5130,5130,0
|
|
20231226,164000,220946060,5130,5130,5130,5130,0
|
|
20231226,163900,220946060,5130,5130,5130,5130,0
|
|
20231226,163800,220946060,5130,5130,5130,5130,0
|
|
20231226,163700,220946060,5130,5130,5130,5130,0
|
|
20231226,163600,220946060,5130,5130,5130,5130,0
|
|
20231226,163500,220946060,5130,5130,5130,5130,0
|
|
20231226,163400,220946060,5130,5130,5130,5130,0
|
|
20231226,163300,220946060,5130,5130,5130,5130,0
|
|
20231226,163200,220946060,5130,5130,5130,5130,0
|
|
20231226,163100,220946060,5130,5130,5130,5130,0
|
|
20231226,163000,220946060,5130,5130,5130,5130,0
|
|
20231226,162900,220946060,5130,5130,5130,5130,0
|
|
20231226,162800,220946060,5130,5130,5130,5130,0
|
|
20231226,162700,220946060,5130,5130,5130,5130,0
|
|
20231226,162600,220946060,5130,5130,5130,5130,0
|
|
20231226,162500,220946060,5130,5130,5130,5130,0
|
|
20231226,162400,220946060,5130,5130,5130,5130,0
|
|
20231226,162300,220946060,5130,5130,5130,5130,0
|
|
20231226,162200,220946060,5130,5130,5130,5130,0
|
|
20231226,162100,220946060,5130,5130,5130,5130,0
|
|
20231226,162000,220946060,5130,5130,5130,5130,0
|
|
20231226,161900,220946060,5130,5130,5130,5130,0
|
|
20231226,161800,220946060,5130,5130,5130,5130,0
|
|
20231226,161700,220946060,5130,5130,5130,5130,0
|
|
20231226,161600,220946060,5130,5130,5130,5130,0
|
|
20231226,161500,220946060,5130,5130,5130,5130,0
|
|
20231226,161400,220946060,5130,5130,5130,5130,2298
|
|
20231226,161300,220946060,5130,5130,5130,5130,0
|
|
20231226,161200,220946060,5130,5130,5130,5130,0
|
|
20231226,161100,220946060,5130,5130,5130,5130,0
|
|
20231226,161000,220946060,5130,5130,5130,5130,0
|
|
20231226,160900,220946060,5130,5130,5130,5130,0
|
|
20231226,160800,220946060,5130,5130,5130,5130,0
|
|
20231226,160700,220946060,5130,5130,5130,5130,0
|
|
20231226,160600,220946060,5130,5130,5130,5130,0
|
|
20231226,160500,220946060,5130,5130,5130,5130,0
|
|
20231226,160400,220946060,5130,5130,5130,5130,0
|
|
20231226,160300,220946060,5130,5130,5130,5130,0
|
|
20231226,160200,220946060,5130,5130,5130,5130,0
|
|
20231226,160100,220946060,5130,5130,5130,5130,0
|
|
20231226,160000,220946060,5130,5130,5130,5130,0
|
|
20231226,155900,220946060,5130,5130,5130,5130,0
|
|
20231226,155800,220946060,5130,5130,5130,5130,0
|
|
20231226,155700,220946060,5130,5130,5130,5130,0
|
|
20231226,155600,220946060,5130,5130,5130,5130,0
|
|
20231226,155500,220946060,5130,5130,5130,5130,0
|
|
20231226,155400,220946060,5130,5130,5130,5130,0
|
|
20231226,155300,220946060,5130,5130,5130,5130,0
|
|
20231226,155200,220946060,5130,5130,5130,5130,0
|
|
20231226,155100,220946060,5130,5130,5130,5130,0
|
|
20231226,155000,220946060,5130,5130,5130,5130,0
|
|
20231226,154900,220946060,5130,5130,5130,5130,0
|
|
20231226,154800,220946060,5130,5130,5130,5130,0
|
|
20231226,154700,220946060,5130,5130,5130,5130,0
|
|
20231226,154600,220946060,5130,5130,5130,5130,0
|
|
20231226,154500,220946060,5130,5130,5130,5130,0
|
|
20231226,154400,220946060,5130,5130,5130,5130,2298
|
|
20231226,154300,220946060,5130,5130,5130,5130,0
|
|
20231226,154200,220946060,5130,5130,5130,5130,0
|
|
20231226,154100,220946060,5130,5130,5130,5130,0
|
|
20231226,154000,220946060,5130,5130,5130,5130,0
|
|
20231226,153900,220946060,5130,5130,5130,5130,0
|
|
20231226,153800,220946060,5130,5130,5130,5130,0
|
|
20231226,153700,220946060,5130,5130,5130,5130,0
|
|
20231226,153600,220946060,5130,5130,5130,5130,0
|
|
20231226,153500,220946060,5130,5130,5130,5130,0
|
|
20231226,153400,220946060,5130,5130,5130,5130,0
|
|
20231226,153300,220946060,5130,5130,5130,5130,0
|
|
20231226,153200,220946060,5130,5130,5130,5130,0
|
|
20231226,153100,220946060,5130,5130,5130,5130,0
|
|
20231226,153000,220946060,5130,5130,5130,5130,2298
|
|
20231226,152900,209157320,5150,5150,5150,5150,0
|
|
20231226,152800,209157320,5150,5150,5150,5150,0
|
|
20231226,152700,209157320,5150,5150,5150,5150,0
|
|
20231226,152600,209157320,5150,5150,5150,5150,0
|
|
20231226,152500,209157320,5150,5150,5150,5150,0
|
|
20231226,152400,209157320,5150,5150,5150,5150,0
|
|
20231226,152300,209157320,5150,5150,5150,5150,0
|
|
20231226,152200,209157320,5150,5150,5150,5150,0
|
|
20231226,152100,209157320,5150,5150,5150,5150,0
|
|
20231226,152000,209157320,5150,5150,5150,5150,0
|
|
20231226,151900,209157320,5150,5150,5150,5150,0
|
|
20231226,151800,209157320,5150,5140,5150,5140,239
|
|
20231226,151700,207928850,5140,5140,5140,5140,0
|
|
20231226,151600,207928850,5140,5140,5140,5140,0
|
|
20231226,151500,207928850,5140,5140,5140,5140,0
|
|
20231226,151400,207928850,5140,5140,5140,5140,0
|
|
20231226,151300,207928850,5140,5140,5140,5140,300
|
|
20231226,151200,206386850,5140,5140,5140,5140,0
|
|
20231226,151100,206386850,5140,5140,5140,5140,0
|
|
20231226,151000,206386850,5140,5140,5140,5140,0
|
|
20231226,150900,206386850,5140,5140,5140,5140,0
|
|
20231226,150800,206386850,5140,5130,5140,5130,30
|
|
20231226,150700,206232660,5140,5150,5150,5130,3
|
|
20231226,150600,206217240,5130,5130,5130,5130,127
|
|
20231226,150500,205565730,5140,5140,5140,5140,103
|
|
20231226,150400,205036310,5150,5150,5150,5150,0
|
|
20231226,150300,205036310,5150,5150,5150,5150,0
|
|
20231226,150200,205036310,5150,5150,5150,5150,0
|
|
20231226,150100,205036310,5150,5150,5150,5150,1
|
|
20231226,150000,205031160,5160,5160,5160,5160,0
|
|
20231226,145900,205031160,5160,5140,5160,5140,21
|
|
20231226,145800,204923200,5160,5160,5160,5160,0
|
|
20231226,145700,204923200,5160,5160,5160,5160,0
|
|
20231226,145600,204923200,5160,5160,5160,5160,0
|
|
20231226,145500,204923200,5160,5160,5160,5160,0
|
|
20231226,145400,204923200,5160,5160,5160,5160,1
|
|
20231226,145300,204918040,5130,5130,5130,5130,0
|
|
20231226,145200,204918040,5130,5130,5130,5130,0
|
|
20231226,145100,204918040,5130,5140,5140,5130,6000
|
|
20231226,145000,174107690,5140,5140,5140,5140,10
|
|
20231226,144900,174056290,5140,5140,5140,5140,432
|
|
20231226,144800,171835810,5140,5140,5140,5140,100
|
|
20231226,144700,171321810,5150,5150,5150,5150,300
|
|
20231226,144600,169776810,5150,5150,5150,5150,0
|
|
20231226,144500,169776810,5150,5150,5150,5150,2156
|
|
20231226,144400,158673410,5160,5160,5160,5160,0
|
|
20231226,144300,158673410,5160,5160,5160,5160,0
|
|
20231226,144200,158673410,5160,5160,5160,5160,0
|
|
20231226,144100,158673410,5160,5160,5160,5160,0
|
|
20231226,144000,158673410,5160,5160,5160,5160,0
|
|
20231226,143900,158673410,5160,5160,5160,5160,1
|
|
20231226,143800,158668250,5150,5150,5150,5150,1
|
|
20231226,143700,158663100,5160,5160,5160,5160,0
|
|
20231226,143600,158663100,5160,5160,5160,5160,1
|
|
20231226,143500,158657940,5150,5150,5150,5150,0
|
|
20231226,143400,158657940,5150,5160,5160,5150,673
|
|
20231226,143300,155191290,5150,5150,5150,5150,0
|
|
20231226,143200,155191290,5150,5150,5150,5150,10
|
|
20231226,143100,155139790,5160,5160,5160,5160,0
|
|
20231226,143000,155139790,5160,5160,5160,5160,0
|
|
20231226,142900,155139790,5160,5150,5160,5150,101
|
|
20231226,142800,154619630,5150,5150,5150,5150,161
|
|
20231226,142700,153790480,5150,5150,5150,5150,0
|
|
20231226,142600,153790480,5150,5150,5150,5150,60
|
|
20231226,142500,153481480,5150,5150,5150,5150,0
|
|
20231226,142400,153481480,5150,5150,5150,5150,942
|
|
20231226,142300,148630180,5160,5160,5160,5160,0
|
|
20231226,142200,148630180,5160,5160,5160,5160,0
|
|
20231226,142100,148630180,5160,5160,5160,5160,0
|
|
20231226,142000,148630180,5160,5160,5160,5160,1
|
|
20231226,141900,148625020,5160,5160,5160,5160,0
|
|
20231226,141800,148625020,5160,5160,5160,5160,0
|
|
20231226,141700,148625020,5160,5160,5160,5160,0
|
|
20231226,141600,148625020,5160,5160,5160,5160,1
|
|
20231226,141500,148619860,5160,5160,5160,5160,0
|
|
20231226,141400,148619860,5160,5160,5160,5160,0
|
|
20231226,141300,148619860,5160,5160,5160,5160,0
|
|
20231226,141200,148619860,5160,5160,5160,5160,0
|
|
20231226,141100,148619860,5160,5160,5160,5160,0
|
|
20231226,141000,148619860,5160,5160,5160,5160,1
|
|
20231226,140900,148614700,5150,5150,5150,5150,20
|
|
20231226,140800,148511700,5160,5160,5160,5160,0
|
|
20231226,140700,148511700,5160,5160,5160,5160,1
|
|
20231226,140600,148506540,5160,5160,5160,5160,1
|
|
20231226,140500,148501380,5150,5150,5150,5150,0
|
|
20231226,140400,148501380,5150,5150,5150,5150,1848
|
|
20231226,140300,138984180,5170,5170,5170,5170,0
|
|
20231226,140200,138984180,5170,5170,5170,5170,0
|
|
20231226,140100,138984180,5170,5170,5170,5170,8
|
|
20231226,140000,138942820,5170,5170,5170,5170,0
|
|
20231226,135900,138942820,5170,5170,5170,5170,0
|
|
20231226,135800,138942820,5170,5170,5170,5170,1
|
|
20231226,135700,138937650,5170,5170,5170,5170,0
|
|
20231226,135600,138937650,5170,5170,5170,5170,0
|
|
20231226,135500,138937650,5170,5170,5170,5170,0
|
|
20231226,135400,138937650,5170,5170,5170,5170,1
|
|
20231226,135300,138932480,5150,5150,5150,5150,0
|
|
20231226,135200,138932480,5150,5150,5150,5150,0
|
|
20231226,135100,138932480,5150,5150,5150,5150,152
|
|
20231226,135000,138149680,5170,5170,5170,5170,0
|
|
20231226,134900,138149680,5170,5170,5170,5170,0
|
|
20231226,134800,138149680,5170,5170,5170,5170,0
|
|
20231226,134700,138149680,5170,5170,5170,5170,0
|
|
20231226,134600,138149680,5170,5170,5170,5170,0
|
|
20231226,134500,138149680,5170,5170,5170,5170,0
|
|
20231226,134400,138149680,5170,5170,5170,5170,0
|
|
20231226,134300,138149680,5170,5170,5170,5170,0
|
|
20231226,134200,138149680,5170,5170,5170,5170,1
|
|
20231226,134100,138144510,5160,5160,5160,5160,0
|
|
20231226,134000,138144510,5160,5160,5160,5160,0
|
|
20231226,133900,138144510,5160,5160,5160,5160,2
|
|
20231226,133800,138134190,5150,5150,5150,5150,2790
|
|
20231226,133700,123765690,5160,5160,5160,5160,50
|
|
20231226,133600,123507690,5160,5160,5160,5160,0
|
|
20231226,133500,123507690,5160,5150,5160,5150,293
|
|
20231226,133400,121998710,5150,5150,5150,5150,0
|
|
20231226,133300,121998710,5150,5150,5150,5150,80
|
|
20231226,133200,121586710,5160,5160,5160,5160,66
|
|
20231226,133100,121246150,5160,5160,5160,5160,0
|
|
20231226,133000,121246150,5160,5160,5160,5160,30
|
|
20231226,132900,121091350,5160,5160,5160,5160,2
|
|
20231226,132800,121081030,5160,5160,5160,5160,0
|
|
20231226,132700,121081030,5160,5160,5160,5160,0
|
|
20231226,132600,121081030,5160,5160,5160,5160,1
|
|
20231226,132500,121075870,5160,5160,5160,5160,0
|
|
20231226,132400,121075870,5160,5160,5160,5160,1
|
|
20231226,132300,121070710,5160,5160,5160,5160,0
|
|
20231226,132200,121070710,5160,5160,5160,5160,0
|
|
20231226,132100,121070710,5160,5160,5160,5160,0
|
|
20231226,132000,121070710,5160,5160,5160,5160,1
|
|
20231226,131900,121065550,5160,5160,5160,5160,88
|
|
20231226,131800,120611470,5150,5150,5150,5150,8
|
|
20231226,131700,120570270,5150,5150,5150,5150,2019
|
|
20231226,131600,110172420,5150,5150,5150,5150,0
|
|
20231226,131500,110172420,5150,5170,5170,5150,1267
|
|
20231226,131400,103645150,5170,5170,5170,5170,0
|
|
20231226,131300,103645150,5170,5170,5170,5170,0
|
|
20231226,131200,103645150,5170,5170,5170,5170,0
|
|
20231226,131100,103645150,5170,5170,5170,5170,1
|
|
20231226,131000,103639980,5150,5150,5150,5150,0
|
|
20231226,130900,103639980,5150,5150,5150,5150,0
|
|
20231226,130800,103639980,5150,5150,5150,5150,0
|
|
20231226,130700,103639980,5150,5160,5170,5150,12
|
|
20231226,130600,103578030,5160,5160,5160,5160,0
|
|
20231226,130500,103578030,5160,5160,5160,5160,0
|
|
20231226,130400,103578030,5160,5160,5160,5160,5
|
|
20231226,130300,103552230,5150,5150,5150,5150,1
|
|
20231226,130200,103547080,5160,5160,5160,5160,0
|
|
20231226,130100,103547080,5160,5160,5160,5160,0
|
|
20231226,130000,103547080,5160,5160,5160,5160,0
|
|
20231226,125900,103547080,5160,5160,5160,5160,0
|
|
20231226,125800,103547080,5160,5160,5160,5160,60
|
|
20231226,125700,103237480,5160,5160,5160,5160,86
|
|
20231226,125600,102793720,5160,5170,5170,5160,90
|
|
20231226,125500,102329220,5170,5170,5170,5170,10
|
|
20231226,125400,102277520,5170,5170,5170,5170,0
|
|
20231226,125300,102277520,5170,5170,5170,5170,0
|
|
20231226,125200,102277520,5170,5170,5170,5170,0
|
|
20231226,125100,102277520,5170,5170,5170,5170,1
|
|
20231226,125000,102272350,5150,5150,5150,5150,0
|
|
20231226,124900,102272350,5150,5150,5150,5150,6
|
|
20231226,124800,102241450,5150,5150,5150,5150,0
|
|
20231226,124700,102241450,5150,5150,5150,5150,0
|
|
20231226,124600,102241450,5150,5150,5150,5150,8
|
|
20231226,124500,102200250,5160,5160,5160,5160,0
|
|
20231226,124400,102200250,5160,5160,5160,5160,0
|
|
20231226,124300,102200250,5160,5160,5160,5160,0
|
|
20231226,124200,102200250,5160,5160,5160,5160,0
|
|
20231226,124100,102200250,5160,5160,5160,5160,0
|
|
20231226,124000,102200250,5160,5160,5160,5160,0
|
|
20231226,123900,102200250,5160,5160,5160,5160,22
|
|
20231226,123800,102086730,5160,5160,5160,5160,0
|
|
20231226,123700,102086730,5160,5160,5160,5160,0
|
|
20231226,123600,102086730,5160,5160,5160,5160,0
|
|
20231226,123500,102086730,5160,5160,5160,5160,0
|
|
20231226,123400,102086730,5160,5160,5160,5160,1
|
|
20231226,123300,102081570,5160,5160,5160,5160,0
|
|
20231226,123200,102081570,5160,5160,5160,5160,0
|
|
20231226,123100,102081570,5160,5160,5160,5160,36
|
|
20231226,123000,101895810,5170,5170,5170,5170,1
|
|
20231226,122900,101890640,5170,5170,5170,5170,1
|
|
20231226,122800,101885470,5150,5150,5150,5150,0
|
|
20231226,122700,101885470,5150,5150,5150,5150,120
|
|
20231226,122600,101267470,5150,5150,5150,5150,1
|
|
20231226,122500,101262320,5170,5170,5170,5170,0
|
|
20231226,122400,101262320,5170,5170,5170,5170,0
|
|
20231226,122300,101262320,5170,5170,5170,5170,0
|
|
20231226,122200,101262320,5170,5170,5170,5170,0
|
|
20231226,122100,101262320,5170,5170,5170,5170,0
|
|
20231226,122000,101262320,5170,5170,5170,5170,0
|
|
20231226,121900,101262320,5170,5170,5170,5170,0
|
|
20231226,121800,101262320,5170,5170,5170,5170,0
|
|
20231226,121700,101262320,5170,5170,5170,5170,0
|
|
20231226,121600,101262320,5170,5170,5170,5170,0
|
|
20231226,121500,101262320,5170,5170,5170,5170,0
|
|
20231226,121400,101262320,5170,5170,5170,5170,0
|
|
20231226,121300,101262320,5170,5170,5170,5170,0
|
|
20231226,121200,101262320,5170,5170,5170,5170,0
|
|
20231226,121100,101262320,5170,5170,5170,5170,0
|
|
20231226,121000,101262320,5170,5170,5170,5170,0
|
|
20231226,120900,101262320,5170,5170,5170,5170,0
|
|
20231226,120800,101262320,5170,5170,5170,5170,0
|
|
20231226,120700,101262320,5170,5170,5170,5170,1
|
|
20231226,120600,101257150,5150,5150,5150,5150,0
|
|
20231226,120500,101257150,5150,5150,5150,5150,0
|
|
20231226,120400,101257150,5150,5150,5150,5150,0
|
|
20231226,120300,101257150,5150,5150,5150,5150,100
|
|
20231226,120200,100742150,5160,5160,5160,5160,0
|
|
20231226,120100,100742150,5160,5160,5160,5160,11
|
|
20231226,120000,100685390,5160,5160,5160,5160,0
|
|
20231226,115900,100685390,5160,5160,5160,5160,0
|
|
20231226,115800,100685390,5160,5150,5160,5150,220
|
|
20231226,115700,99550390,5180,5180,5180,5180,0
|
|
20231226,115600,99550390,5180,5180,5180,5180,1
|
|
20231226,115500,99545210,5150,5150,5150,5150,0
|
|
20231226,115400,99545210,5150,5150,5150,5150,0
|
|
20231226,115300,99545210,5150,5150,5150,5150,0
|
|
20231226,115200,99545210,5150,5150,5150,5150,0
|
|
20231226,115100,99545210,5150,5150,5150,5150,0
|
|
20231226,115000,99545210,5150,5150,5150,5150,0
|
|
20231226,114900,99545210,5150,5150,5150,5150,4
|
|
20231226,114800,99524610,5150,5150,5150,5150,0
|
|
20231226,114700,99524610,5150,5150,5150,5150,0
|
|
20231226,114600,99524610,5150,5150,5150,5150,0
|
|
20231226,114500,99524610,5150,5150,5150,5150,0
|
|
20231226,114400,99524610,5150,5150,5150,5150,0
|
|
20231226,114300,99524610,5150,5150,5150,5150,0
|
|
20231226,114200,99524610,5150,5150,5150,5150,1028
|
|
20231226,114100,94230410,5150,5150,5150,5150,2723
|
|
20231226,114000,80206960,5160,5160,5160,5160,0
|
|
20231226,113900,80206960,5160,5160,5160,5160,0
|
|
20231226,113800,80206960,5160,5160,5160,5160,5
|
|
20231226,113700,80181160,5180,5180,5180,5180,0
|
|
20231226,113600,80181160,5180,5180,5180,5180,0
|
|
20231226,113500,80181160,5180,5180,5180,5180,0
|
|
20231226,113400,80181160,5180,5180,5180,5180,0
|
|
20231226,113300,80181160,5180,5180,5180,5180,0
|
|
20231226,113200,80181160,5180,5180,5180,5180,2
|
|
20231226,113100,80170800,5160,5160,5160,5160,5
|
|
20231226,113000,80145000,5160,5160,5160,5160,0
|
|
20231226,112900,80145000,5160,5160,5160,5160,200
|
|
20231226,112800,79113000,5150,5150,5150,5150,0
|
|
20231226,112700,79113000,5150,5150,5150,5150,0
|
|
20231226,112600,79113000,5150,5150,5150,5150,39
|
|
20231226,112500,78912150,5160,5160,5160,5160,15
|
|
20231226,112400,78834750,5150,5150,5150,5150,300
|
|
20231226,112300,77289750,5150,5150,5150,5150,20
|
|
20231226,112200,77186750,5150,5150,5150,5150,0
|
|
20231226,112100,77186750,5150,5150,5150,5150,15
|
|
20231226,112000,77109500,5150,5150,5150,5150,0
|
|
20231226,111900,77109500,5150,5150,5150,5150,0
|
|
20231226,111800,77109500,5150,5150,5150,5150,0
|
|
20231226,111700,77109500,5150,5150,5150,5150,0
|
|
20231226,111600,77109500,5150,5150,5150,5150,0
|
|
20231226,111500,77109500,5150,5150,5150,5150,0
|
|
20231226,111400,77109500,5150,5150,5150,5150,0
|
|
20231226,111300,77109500,5150,5150,5150,5150,0
|
|
20231226,111200,77109500,5150,5160,5160,5150,6
|
|
20231226,111100,77078590,5180,5180,5180,5180,0
|
|
20231226,111000,77078590,5180,5180,5180,5180,0
|
|
20231226,110900,77078590,5180,5160,5180,5160,2
|
|
20231226,110800,77068250,5150,5150,5150,5150,0
|
|
20231226,110700,77068250,5150,5150,5150,5150,0
|
|
20231226,110600,77068250,5150,5150,5150,5150,0
|
|
20231226,110500,77068250,5150,5150,5150,5150,0
|
|
20231226,110400,77068250,5150,5150,5150,5150,0
|
|
20231226,110300,77068250,5150,5150,5150,5150,0
|
|
20231226,110200,77068250,5150,5150,5150,5150,0
|
|
20231226,110100,77068250,5150,5150,5150,5150,0
|
|
20231226,110000,77068250,5150,5150,5150,5150,0
|
|
20231226,105900,77068250,5150,5150,5150,5150,0
|
|
20231226,105800,77068250,5150,5150,5150,5150,0
|
|
20231226,105700,77068250,5150,5150,5150,5150,0
|
|
20231226,105600,77068250,5150,5150,5150,5150,0
|
|
20231226,105500,77068250,5150,5150,5150,5150,0
|
|
20231226,105400,77068250,5150,5150,5150,5150,0
|
|
20231226,105300,77068250,5150,5150,5150,5150,0
|
|
20231226,105200,77068250,5150,5150,5150,5150,0
|
|
20231226,105100,77068250,5150,5150,5150,5150,0
|
|
20231226,105000,77068250,5150,5150,5150,5150,0
|
|
20231226,104900,77068250,5150,5160,5160,5150,2432
|
|
20231226,104800,64538450,5170,5170,5170,5170,0
|
|
20231226,104700,64538450,5170,5170,5170,5170,4
|
|
20231226,104600,64517770,5170,5170,5170,5170,105
|
|
20231226,104500,63974920,5190,5190,5190,5190,0
|
|
20231226,104400,63974920,5190,5190,5190,5190,0
|
|
20231226,104300,63974920,5190,5190,5190,5190,0
|
|
20231226,104200,63974920,5190,5190,5190,5190,167
|
|
20231226,104100,63108190,5190,5190,5190,5190,0
|
|
20231226,104000,63108190,5190,5170,5190,5170,10
|
|
20231226,103900,63056370,5170,5170,5170,5170,0
|
|
20231226,103800,63056370,5170,5170,5170,5170,0
|
|
20231226,103700,63056370,5170,5170,5170,5170,20
|
|
20231226,103600,62952970,5190,5190,5190,5190,0
|
|
20231226,103500,62952970,5190,5190,5190,5190,0
|
|
20231226,103400,62952970,5190,5190,5190,5190,0
|
|
20231226,103300,62952970,5190,5190,5190,5190,500
|
|
20231226,103200,60357970,5190,5190,5190,5190,500
|
|
20231226,103100,57762970,5180,5190,5200,5180,112
|
|
20231226,103000,57181860,5180,5180,5180,5180,0
|
|
20231226,102900,57181860,5180,5180,5180,5180,1
|
|
20231226,102800,57176680,5200,5200,5200,5200,0
|
|
20231226,102700,57176680,5200,5200,5200,5200,3
|
|
20231226,102600,57161080,5180,5180,5180,5180,0
|
|
20231226,102500,57161080,5180,5180,5180,5180,70
|
|
20231226,102400,56798480,5190,5190,5190,5190,0
|
|
20231226,102300,56798480,5190,5190,5190,5190,0
|
|
20231226,102200,56798480,5190,5180,5190,5180,580
|
|
20231226,102100,53789080,5200,5200,5200,5200,0
|
|
20231226,102000,53789080,5200,5200,5200,5200,0
|
|
20231226,101900,53789080,5200,5200,5200,5200,0
|
|
20231226,101800,53789080,5200,5200,5200,5200,0
|
|
20231226,101700,53789080,5200,5200,5200,5200,0
|
|
20231226,101600,53789080,5200,5200,5200,5200,0
|
|
20231226,101500,53789080,5200,5200,5200,5200,10
|
|
20231226,101400,53737080,5200,5200,5200,5200,0
|
|
20231226,101300,53737080,5200,5200,5200,5200,0
|
|
20231226,101200,53737080,5200,5180,5200,5180,111
|
|
20231226,101100,53162080,5170,5170,5170,5170,0
|
|
20231226,101000,53162080,5170,5170,5170,5170,0
|
|
20231226,100900,53162080,5170,5170,5170,5170,0
|
|
20231226,100800,53162080,5170,5170,5170,5170,24
|
|
20231226,100700,53038000,5180,5180,5180,5180,0
|
|
20231226,100600,53038000,5180,5180,5180,5180,0
|
|
20231226,100500,53038000,5180,5180,5180,5180,0
|
|
20231226,100400,53038000,5180,5180,5180,5180,0
|
|
20231226,100300,53038000,5180,5180,5180,5180,0
|
|
20231226,100200,53038000,5180,5180,5180,5180,229
|
|
20231226,100100,51851780,5180,5180,5180,5180,0
|
|
20231226,100000,51851780,5180,5180,5180,5180,0
|
|
20231226,095900,51851780,5180,5180,5180,5180,0
|
|
20231226,095800,51851780,5180,5180,5180,5180,280
|
|
20231226,095700,50401380,5190,5180,5230,5180,704
|
|
20231226,095600,46737680,5160,5150,5160,5150,2363
|
|
20231226,095500,34567600,5150,5150,5150,5150,0
|
|
20231226,095400,34567600,5150,5140,5150,5140,1067
|
|
20231226,095300,29082220,5150,5160,5160,5140,592
|
|
20231226,095200,26032730,5180,5180,5180,5180,0
|
|
20231226,095100,26032730,5180,5180,5180,5180,0
|
|
20231226,095000,26032730,5180,5180,5180,5180,0
|
|
20231226,094900,26032730,5180,5180,5180,5180,0
|
|
20231226,094800,26032730,5180,5180,5180,5180,0
|
|
20231226,094700,26032730,5180,5180,5180,5180,199
|
|
20231226,094600,25001910,5180,5180,5180,5180,1
|
|
20231226,094500,24996730,5180,5180,5180,5180,0
|
|
20231226,094400,24996730,5180,5180,5180,5180,1
|
|
20231226,094300,24991550,5190,5190,5190,5190,2
|
|
20231226,094200,24981170,5190,5190,5190,5190,0
|
|
20231226,094100,24981170,5190,5190,5190,5190,1
|
|
20231226,094000,24975980,5150,5150,5150,5150,0
|
|
20231226,093900,24975980,5150,5150,5150,5150,420
|
|
20231226,093800,22812980,5160,5160,5160,5160,0
|
|
20231226,093700,22812980,5160,5160,5160,5160,0
|
|
20231226,093600,22812980,5160,5160,5160,5160,100
|
|
20231226,093500,22296980,5170,5170,5170,5170,10
|
|
20231226,093400,22245280,5190,5190,5190,5190,100
|
|
20231226,093300,21726280,5150,5150,5150,5150,0
|
|
20231226,093200,21726280,5150,5150,5150,5150,0
|
|
20231226,093100,21726280,5150,5150,5150,5150,0
|
|
20231226,093000,21726280,5150,5150,5150,5150,136
|
|
20231226,092900,21025880,5150,5150,5150,5150,180
|
|
20231226,092800,20098880,5150,5150,5150,5150,1
|
|
20231226,092700,20093730,5150,5160,5160,5150,100
|
|
20231226,092600,19578120,5190,5190,5190,5190,0
|
|
20231226,092500,19578120,5190,5140,5190,5140,492
|
|
20231226,092400,17036740,5150,5150,5150,5150,0
|
|
20231226,092300,17036740,5150,5150,5150,5150,0
|
|
20231226,092200,17036740,5150,5150,5150,5150,0
|
|
20231226,092100,17036740,5150,5150,5150,5150,11
|
|
20231226,092000,16980090,5150,5140,5150,5140,244
|
|
20231226,091900,15724940,5150,5150,5150,5150,17
|
|
20231226,091800,15637390,5150,5160,5160,5150,789
|
|
20231226,091700,11573230,5160,5160,5160,5160,209
|
|
20231226,091600,10494790,5160,5160,5160,5160,0
|
|
20231226,091500,10494790,5160,5170,5170,5160,605
|
|
20231226,091400,7369710,5170,5170,5170,5170,0
|
|
20231226,091300,7369710,5170,5170,5170,5170,10
|
|
20231226,091200,7318010,5170,5170,5170,5170,0
|
|
20231226,091100,7318010,5170,5170,5170,5170,0
|
|
20231226,091000,7318010,5170,5170,5170,5170,0
|
|
20231226,090900,7318010,5170,5170,5170,5170,116
|
|
20231226,090800,6718290,5190,5190,5190,5190,100
|
|
20231226,090700,6199290,5190,5190,5190,5190,0
|
|
20231226,090600,6199290,5190,5180,5190,5180,501
|
|
20231226,090500,3599110,5190,5190,5190,5190,300
|
|
20231226,090400,2042110,5190,5190,5190,5190,0
|
|
20231226,090300,2042110,5190,5190,5190,5190,179
|
|
20231226,090200,1113100,5190,5190,5190,5190,21
|
|
20231226,090100,1004110,5200,5200,5200,5200,31
|
|
20231226,090000,842910,5200,5200,5210,5200,162
|