648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,194500,1193234420,11750,11750,11750,11750,5463
|
|
20231226,194400,1193234420,11750,11750,11750,11750,0
|
|
20231226,194300,1193234420,11750,11750,11750,11750,0
|
|
20231226,194200,1193234420,11750,11750,11750,11750,0
|
|
20231226,194100,1193234420,11750,11750,11750,11750,0
|
|
20231226,194000,1193234420,11750,11750,11750,11750,0
|
|
20231226,193900,1193234420,11750,11750,11750,11750,0
|
|
20231226,193800,1193234420,11750,11750,11750,11750,0
|
|
20231226,193700,1193234420,11750,11750,11750,11750,0
|
|
20231226,193600,1193234420,11750,11750,11750,11750,0
|
|
20231226,193500,1193234420,11750,11750,11750,11750,0
|
|
20231226,193400,1193234420,11750,11750,11750,11750,0
|
|
20231226,193300,1193234420,11750,11750,11750,11750,0
|
|
20231226,193200,1193234420,11750,11750,11750,11750,0
|
|
20231226,193100,1193234420,11750,11750,11750,11750,0
|
|
20231226,193000,1193234420,11750,11750,11750,11750,0
|
|
20231226,192900,1193234420,11750,11750,11750,11750,0
|
|
20231226,192800,1193234420,11750,11750,11750,11750,0
|
|
20231226,192700,1193234420,11750,11750,11750,11750,0
|
|
20231226,192600,1193234420,11750,11750,11750,11750,0
|
|
20231226,192500,1193234420,11750,11750,11750,11750,0
|
|
20231226,192400,1193234420,11750,11750,11750,11750,0
|
|
20231226,192300,1193234420,11750,11750,11750,11750,0
|
|
20231226,192200,1193234420,11750,11750,11750,11750,0
|
|
20231226,192100,1193234420,11750,11750,11750,11750,0
|
|
20231226,192000,1193234420,11750,11750,11750,11750,0
|
|
20231226,191900,1193234420,11750,11750,11750,11750,0
|
|
20231226,191800,1193234420,11750,11750,11750,11750,0
|
|
20231226,191700,1193234420,11750,11750,11750,11750,0
|
|
20231226,191600,1193234420,11750,11750,11750,11750,0
|
|
20231226,191500,1193234420,11750,11750,11750,11750,5463
|
|
20231226,191400,1193234420,11750,11750,11750,11750,0
|
|
20231226,191300,1193234420,11750,11750,11750,11750,0
|
|
20231226,191200,1193234420,11750,11750,11750,11750,0
|
|
20231226,191100,1193234420,11750,11750,11750,11750,0
|
|
20231226,191000,1193234420,11750,11750,11750,11750,0
|
|
20231226,190900,1193234420,11750,11750,11750,11750,0
|
|
20231226,190800,1193234420,11750,11750,11750,11750,0
|
|
20231226,190700,1193234420,11750,11750,11750,11750,0
|
|
20231226,190600,1193234420,11750,11750,11750,11750,0
|
|
20231226,190500,1193234420,11750,11750,11750,11750,0
|
|
20231226,190400,1193234420,11750,11750,11750,11750,0
|
|
20231226,190300,1193234420,11750,11750,11750,11750,0
|
|
20231226,190200,1193234420,11750,11750,11750,11750,0
|
|
20231226,190100,1193234420,11750,11750,11750,11750,0
|
|
20231226,190000,1193234420,11750,11750,11750,11750,0
|
|
20231226,185900,1193234420,11750,11750,11750,11750,0
|
|
20231226,185800,1193234420,11750,11750,11750,11750,0
|
|
20231226,185700,1193234420,11750,11750,11750,11750,0
|
|
20231226,185600,1193234420,11750,11750,11750,11750,0
|
|
20231226,185500,1193234420,11750,11750,11750,11750,0
|
|
20231226,185400,1193234420,11750,11750,11750,11750,0
|
|
20231226,185300,1193234420,11750,11750,11750,11750,0
|
|
20231226,185200,1193234420,11750,11750,11750,11750,0
|
|
20231226,185100,1193234420,11750,11750,11750,11750,0
|
|
20231226,185000,1193234420,11750,11750,11750,11750,0
|
|
20231226,184900,1193234420,11750,11750,11750,11750,0
|
|
20231226,184800,1193234420,11750,11750,11750,11750,0
|
|
20231226,184700,1193234420,11750,11750,11750,11750,0
|
|
20231226,184600,1193234420,11750,11750,11750,11750,0
|
|
20231226,184500,1193234420,11750,11750,11750,11750,5463
|
|
20231226,184400,1193234420,11750,11750,11750,11750,0
|
|
20231226,184300,1193234420,11750,11750,11750,11750,0
|
|
20231226,184200,1193234420,11750,11750,11750,11750,0
|
|
20231226,184100,1193234420,11750,11750,11750,11750,0
|
|
20231226,184000,1193234420,11750,11750,11750,11750,0
|
|
20231226,183900,1193234420,11750,11750,11750,11750,0
|
|
20231226,183800,1193234420,11750,11750,11750,11750,0
|
|
20231226,183700,1193234420,11750,11750,11750,11750,0
|
|
20231226,183600,1193234420,11750,11750,11750,11750,0
|
|
20231226,183500,1193234420,11750,11750,11750,11750,0
|
|
20231226,183400,1193234420,11750,11750,11750,11750,0
|
|
20231226,183300,1193234420,11750,11750,11750,11750,0
|
|
20231226,183200,1193234420,11750,11750,11750,11750,0
|
|
20231226,183100,1193234420,11750,11750,11750,11750,0
|
|
20231226,183000,1193234420,11750,11750,11750,11750,0
|
|
20231226,182900,1193234420,11750,11750,11750,11750,0
|
|
20231226,182800,1193234420,11750,11750,11750,11750,0
|
|
20231226,182700,1193234420,11750,11750,11750,11750,0
|
|
20231226,182600,1193234420,11750,11750,11750,11750,0
|
|
20231226,182500,1193234420,11750,11750,11750,11750,0
|
|
20231226,182400,1193234420,11750,11750,11750,11750,0
|
|
20231226,182300,1193234420,11750,11750,11750,11750,0
|
|
20231226,182200,1193234420,11750,11750,11750,11750,0
|
|
20231226,182100,1193234420,11750,11750,11750,11750,0
|
|
20231226,182000,1193234420,11750,11750,11750,11750,0
|
|
20231226,181900,1193234420,11750,11750,11750,11750,0
|
|
20231226,181800,1193234420,11750,11750,11750,11750,0
|
|
20231226,181700,1193234420,11750,11750,11750,11750,0
|
|
20231226,181600,1193234420,11750,11750,11750,11750,0
|
|
20231226,181500,1193234420,11750,11750,11750,11750,5463
|
|
20231226,181400,1193234420,11750,11750,11750,11750,0
|
|
20231226,181300,1193234420,11750,11750,11750,11750,0
|
|
20231226,181200,1193234420,11750,11750,11750,11750,0
|
|
20231226,181100,1193234420,11750,11750,11750,11750,0
|
|
20231226,181000,1193234420,11750,11750,11750,11750,0
|
|
20231226,180900,1193234420,11750,11750,11750,11750,0
|
|
20231226,180800,1193234420,11750,11750,11750,11750,0
|
|
20231226,180700,1193234420,11750,11750,11750,11750,0
|
|
20231226,180600,1193234420,11750,11750,11750,11750,0
|
|
20231226,180500,1193234420,11750,11750,11750,11750,0
|
|
20231226,180400,1193234420,11750,11750,11750,11750,0
|
|
20231226,180300,1193234420,11750,11750,11750,11750,0
|
|
20231226,180200,1193234420,11750,11750,11750,11750,0
|
|
20231226,180100,1193234420,11750,11750,11750,11750,0
|
|
20231226,180000,1193234420,11750,11750,11750,11750,0
|
|
20231226,175900,1193234420,11750,11750,11750,11750,0
|
|
20231226,175800,1193234420,11750,11750,11750,11750,0
|
|
20231226,175700,1193234420,11750,11750,11750,11750,0
|
|
20231226,175600,1193234420,11750,11750,11750,11750,0
|
|
20231226,175500,1193234420,11750,11750,11750,11750,0
|
|
20231226,175400,1193234420,11750,11750,11750,11750,0
|
|
20231226,175300,1193234420,11750,11750,11750,11750,0
|
|
20231226,175200,1193234420,11750,11750,11750,11750,0
|
|
20231226,175100,1193234420,11750,11750,11750,11750,0
|
|
20231226,175000,1193234420,11750,11750,11750,11750,0
|
|
20231226,174900,1193234420,11750,11750,11750,11750,0
|
|
20231226,174800,1193234420,11750,11750,11750,11750,0
|
|
20231226,174700,1193234420,11750,11750,11750,11750,0
|
|
20231226,174600,1193234420,11750,11750,11750,11750,0
|
|
20231226,174500,1193234420,11750,11750,11750,11750,5463
|
|
20231226,174400,1193234420,11750,11750,11750,11750,0
|
|
20231226,174300,1193234420,11750,11750,11750,11750,0
|
|
20231226,174200,1193234420,11750,11750,11750,11750,0
|
|
20231226,174100,1193234420,11750,11750,11750,11750,0
|
|
20231226,174000,1193234420,11750,11750,11750,11750,0
|
|
20231226,173900,1193234420,11750,11750,11750,11750,0
|
|
20231226,173800,1193234420,11750,11750,11750,11750,0
|
|
20231226,173700,1193234420,11750,11750,11750,11750,0
|
|
20231226,173600,1193234420,11750,11750,11750,11750,0
|
|
20231226,173500,1193234420,11750,11750,11750,11750,0
|
|
20231226,173400,1193234420,11750,11750,11750,11750,0
|
|
20231226,173300,1193234420,11750,11750,11750,11750,0
|
|
20231226,173200,1193234420,11750,11750,11750,11750,0
|
|
20231226,173100,1193234420,11750,11750,11750,11750,0
|
|
20231226,173000,1193234420,11750,11750,11750,11750,0
|
|
20231226,172900,1193234420,11750,11750,11750,11750,0
|
|
20231226,172800,1193234420,11750,11750,11750,11750,0
|
|
20231226,172700,1193234420,11750,11750,11750,11750,0
|
|
20231226,172600,1193234420,11750,11750,11750,11750,0
|
|
20231226,172500,1193234420,11750,11750,11750,11750,0
|
|
20231226,172400,1193234420,11750,11750,11750,11750,0
|
|
20231226,172300,1193234420,11750,11750,11750,11750,0
|
|
20231226,172200,1193234420,11750,11750,11750,11750,0
|
|
20231226,172100,1193234420,11750,11750,11750,11750,0
|
|
20231226,172000,1193234420,11750,11750,11750,11750,0
|
|
20231226,171900,1193234420,11750,11750,11750,11750,0
|
|
20231226,171800,1193234420,11750,11750,11750,11750,0
|
|
20231226,171700,1193234420,11750,11750,11750,11750,0
|
|
20231226,171600,1193234420,11750,11750,11750,11750,0
|
|
20231226,171500,1193234420,11750,11750,11750,11750,5463
|
|
20231226,171400,1193234420,11750,11750,11750,11750,0
|
|
20231226,171300,1193234420,11750,11750,11750,11750,0
|
|
20231226,171200,1193234420,11750,11750,11750,11750,0
|
|
20231226,171100,1193234420,11750,11750,11750,11750,0
|
|
20231226,171000,1193234420,11750,11750,11750,11750,0
|
|
20231226,170900,1193234420,11750,11750,11750,11750,0
|
|
20231226,170800,1193234420,11750,11750,11750,11750,0
|
|
20231226,170700,1193234420,11750,11750,11750,11750,0
|
|
20231226,170600,1193234420,11750,11750,11750,11750,0
|
|
20231226,170500,1193234420,11750,11750,11750,11750,0
|
|
20231226,170400,1193234420,11750,11750,11750,11750,0
|
|
20231226,170300,1193234420,11750,11750,11750,11750,0
|
|
20231226,170200,1193234420,11750,11750,11750,11750,0
|
|
20231226,170100,1193234420,11750,11750,11750,11750,0
|
|
20231226,170000,1193234420,11750,11750,11750,11750,0
|
|
20231226,165900,1193234420,11750,11750,11750,11750,0
|
|
20231226,165800,1193234420,11750,11750,11750,11750,0
|
|
20231226,165700,1193234420,11750,11750,11750,11750,0
|
|
20231226,165600,1193234420,11750,11750,11750,11750,0
|
|
20231226,165500,1193234420,11750,11750,11750,11750,0
|
|
20231226,165400,1193234420,11750,11750,11750,11750,0
|
|
20231226,165300,1193234420,11750,11750,11750,11750,0
|
|
20231226,165200,1193234420,11750,11750,11750,11750,0
|
|
20231226,165100,1193234420,11750,11750,11750,11750,0
|
|
20231226,165000,1193234420,11750,11750,11750,11750,0
|
|
20231226,164900,1193234420,11750,11750,11750,11750,0
|
|
20231226,164800,1193234420,11750,11750,11750,11750,0
|
|
20231226,164700,1193234420,11750,11750,11750,11750,0
|
|
20231226,164600,1193234420,11750,11750,11750,11750,0
|
|
20231226,164500,1193234420,11750,11750,11750,11750,5463
|
|
20231226,164400,1193234420,11750,11750,11750,11750,0
|
|
20231226,164300,1193234420,11750,11750,11750,11750,0
|
|
20231226,164200,1193234420,11750,11750,11750,11750,0
|
|
20231226,164100,1193234420,11750,11750,11750,11750,0
|
|
20231226,164000,1193234420,11750,11750,11750,11750,0
|
|
20231226,163900,1193234420,11750,11750,11750,11750,0
|
|
20231226,163800,1193234420,11750,11750,11750,11750,0
|
|
20231226,163700,1193234420,11750,11750,11750,11750,0
|
|
20231226,163600,1193234420,11750,11750,11750,11750,0
|
|
20231226,163500,1193234420,11750,11750,11750,11750,0
|
|
20231226,163400,1193234420,11750,11750,11750,11750,0
|
|
20231226,163300,1193234420,11750,11750,11750,11750,0
|
|
20231226,163200,1193234420,11750,11750,11750,11750,0
|
|
20231226,163100,1193234420,11750,11750,11750,11750,0
|
|
20231226,163000,1193234420,11750,11750,11750,11750,0
|
|
20231226,162900,1193234420,11750,11750,11750,11750,0
|
|
20231226,162800,1193234420,11750,11750,11750,11750,0
|
|
20231226,162700,1193234420,11750,11750,11750,11750,0
|
|
20231226,162600,1193234420,11750,11750,11750,11750,0
|
|
20231226,162500,1193234420,11750,11750,11750,11750,0
|
|
20231226,162400,1193234420,11750,11750,11750,11750,0
|
|
20231226,162300,1193234420,11750,11750,11750,11750,0
|
|
20231226,162200,1193234420,11750,11750,11750,11750,0
|
|
20231226,162100,1193234420,11750,11750,11750,11750,0
|
|
20231226,162000,1193234420,11750,11750,11750,11750,0
|
|
20231226,161900,1193234420,11750,11750,11750,11750,0
|
|
20231226,161800,1193234420,11750,11750,11750,11750,0
|
|
20231226,161700,1193234420,11750,11750,11750,11750,0
|
|
20231226,161600,1193234420,11750,11750,11750,11750,0
|
|
20231226,161500,1193234420,11750,11750,11750,11750,5463
|
|
20231226,161400,1193234420,11750,11750,11750,11750,0
|
|
20231226,161300,1193234420,11750,11750,11750,11750,0
|
|
20231226,161200,1193234420,11750,11750,11750,11750,0
|
|
20231226,161100,1193234420,11750,11750,11750,11750,0
|
|
20231226,161000,1193234420,11750,11750,11750,11750,0
|
|
20231226,160900,1193234420,11750,11750,11750,11750,0
|
|
20231226,160800,1193234420,11750,11750,11750,11750,0
|
|
20231226,160700,1193234420,11750,11750,11750,11750,0
|
|
20231226,160600,1193234420,11750,11750,11750,11750,0
|
|
20231226,160500,1193234420,11750,11750,11750,11750,0
|
|
20231226,160400,1193234420,11750,11750,11750,11750,0
|
|
20231226,160300,1193234420,11750,11750,11750,11750,0
|
|
20231226,160200,1193234420,11750,11750,11750,11750,0
|
|
20231226,160100,1193234420,11750,11750,11750,11750,0
|
|
20231226,160000,1193234420,11750,11750,11750,11750,0
|
|
20231226,155900,1193234420,11750,11750,11750,11750,0
|
|
20231226,155800,1193234420,11750,11750,11750,11750,0
|
|
20231226,155700,1193234420,11750,11750,11750,11750,0
|
|
20231226,155600,1193234420,11750,11750,11750,11750,0
|
|
20231226,155500,1193234420,11750,11750,11750,11750,0
|
|
20231226,155400,1193234420,11750,11750,11750,11750,0
|
|
20231226,155300,1193234420,11750,11750,11750,11750,0
|
|
20231226,155200,1193234420,11750,11750,11750,11750,0
|
|
20231226,155100,1193234420,11750,11750,11750,11750,0
|
|
20231226,155000,1193234420,11750,11750,11750,11750,0
|
|
20231226,154900,1193234420,11750,11750,11750,11750,0
|
|
20231226,154800,1193234420,11750,11750,11750,11750,0
|
|
20231226,154700,1193234420,11750,11750,11750,11750,0
|
|
20231226,154600,1193234420,11750,11750,11750,11750,0
|
|
20231226,154500,1193234420,11750,11750,11750,11750,5463
|
|
20231226,154400,1193234420,11750,11750,11750,11750,0
|
|
20231226,154300,1193234420,11750,11750,11750,11750,0
|
|
20231226,154200,1193234420,11750,11750,11750,11750,0
|
|
20231226,154100,1193234420,11750,11750,11750,11750,0
|
|
20231226,154000,1193234420,11750,11750,11750,11750,0
|
|
20231226,153900,1193234420,11750,11750,11750,11750,0
|
|
20231226,153800,1193234420,11750,11750,11750,11750,0
|
|
20231226,153700,1193234420,11750,11750,11750,11750,0
|
|
20231226,153600,1193234420,11750,11750,11750,11750,0
|
|
20231226,153500,1193234420,11750,11750,11750,11750,0
|
|
20231226,153400,1193234420,11750,11750,11750,11750,0
|
|
20231226,153300,1193234420,11750,11750,11750,11750,0
|
|
20231226,153200,1193234420,11750,11750,11750,11750,0
|
|
20231226,153100,1193234420,11750,11750,11750,11750,0
|
|
20231226,153000,1193234420,11750,11750,11750,11750,5463
|
|
20231226,152900,1129044170,11830,11830,11830,11830,0
|
|
20231226,152800,1129044170,11830,11830,11830,11830,0
|
|
20231226,152700,1129044170,11830,11830,11830,11830,0
|
|
20231226,152600,1129044170,11830,11830,11830,11830,0
|
|
20231226,152500,1129044170,11830,11830,11830,11830,0
|
|
20231226,152400,1129044170,11830,11830,11830,11830,0
|
|
20231226,152300,1129044170,11830,11830,11830,11830,0
|
|
20231226,152200,1129044170,11830,11830,11830,11830,0
|
|
20231226,152100,1129044170,11830,11830,11830,11830,0
|
|
20231226,152000,1129044170,11830,11830,11830,11830,0
|
|
20231226,151900,1129044170,11830,11840,11840,11830,439
|
|
20231226,151800,1123850690,11830,11830,11830,11830,54
|
|
20231226,151700,1123211870,11830,11830,11830,11820,576
|
|
20231226,151600,1116402560,11830,11830,11830,11830,59
|
|
20231226,151500,1115704590,11830,11830,11830,11830,3
|
|
20231226,151400,1115669100,11830,11830,11830,11830,428
|
|
20231226,151300,1110605860,11830,11830,11830,11830,104
|
|
20231226,151200,1109375540,11840,11840,11840,11840,0
|
|
20231226,151100,1109375540,11840,11830,11840,11830,300
|
|
20231226,151000,1105824540,11830,11840,11840,11830,202
|
|
20231226,150900,1103432990,11840,11820,11840,11820,7
|
|
20231226,150800,1103350150,11820,11820,11820,11820,1
|
|
20231226,150700,1103338330,11820,11830,11840,11820,2458
|
|
20231226,150600,1074278450,11830,11830,11830,11830,1328
|
|
20231226,150500,1058568210,11830,11830,11830,11830,5
|
|
20231226,150400,1058509060,11830,11830,11830,11830,120
|
|
20231226,150300,1057089460,11830,11820,11830,11820,331
|
|
20231226,150200,1053176040,11830,11830,11830,11830,477
|
|
20231226,150100,1047533130,11820,11820,11820,11820,304
|
|
20231226,150000,1043939850,11820,11820,11820,11820,1
|
|
20231226,145900,1043928030,11830,11830,11830,11830,505
|
|
20231226,145800,1037953880,11830,11830,11830,11830,109
|
|
20231226,145700,1036664410,11830,11830,11830,11830,203
|
|
20231226,145600,1034262920,11830,11830,11830,11830,570
|
|
20231226,145500,1027519820,11820,11820,11820,11820,0
|
|
20231226,145400,1027519820,11820,11820,11820,11820,51
|
|
20231226,145300,1026917000,11820,11820,11820,11820,0
|
|
20231226,145200,1026917000,11820,11820,11820,11820,20
|
|
20231226,145100,1026680600,11820,11820,11820,11820,60
|
|
20231226,145000,1025971400,11820,11820,11830,11820,997
|
|
20231226,144900,1014186790,11820,11810,11820,11810,245
|
|
20231226,144800,1011292260,11820,11820,11820,11820,100
|
|
20231226,144700,1010110260,11800,11800,11800,11800,0
|
|
20231226,144600,1010110260,11800,11800,11800,11800,0
|
|
20231226,144500,1010110260,11800,11800,11800,11800,0
|
|
20231226,144400,1010110260,11800,11800,11800,11800,500
|
|
20231226,144300,1004210260,11800,11790,11810,11790,450
|
|
20231226,144200,998898860,11800,11800,11800,11790,204
|
|
20231226,144100,996491670,11800,11800,11800,11800,311
|
|
20231226,144000,992821870,11820,11820,11820,11820,40
|
|
20231226,143900,992349070,11820,11820,11820,11820,1
|
|
20231226,143800,992337250,11820,11810,11830,11810,2730
|
|
20231226,143700,960059330,11810,11810,11810,11810,0
|
|
20231226,143600,960059330,11810,11810,11810,11810,141
|
|
20231226,143500,958394120,11810,11810,11810,11810,0
|
|
20231226,143400,958394120,11810,11810,11810,11810,314
|
|
20231226,143300,954685780,11800,11800,11800,11800,0
|
|
20231226,143200,954685780,11800,11800,11800,11800,436
|
|
20231226,143100,949540980,11790,11800,11800,11790,379
|
|
20231226,143000,945068880,11800,11800,11800,11800,9
|
|
20231226,142900,944962680,11800,11800,11800,11800,2
|
|
20231226,142800,944939080,11800,11800,11800,11800,1651
|
|
20231226,142700,925457280,11790,11790,11790,11790,278
|
|
20231226,142600,922179660,11790,11790,11790,11790,0
|
|
20231226,142500,922179660,11790,11790,11790,11790,4
|
|
20231226,142400,922132500,11790,11790,11790,11790,1
|
|
20231226,142300,922120710,11800,11800,11800,11800,0
|
|
20231226,142200,922120710,11800,11800,11800,11800,85
|
|
20231226,142100,921117710,11790,11790,11790,11790,261
|
|
20231226,142000,918040520,11790,11780,11790,11780,853
|
|
20231226,141900,907992100,11780,11780,11780,11780,0
|
|
20231226,141800,907992100,11780,11780,11780,11780,1
|
|
20231226,141700,907980320,11760,11760,11760,11760,0
|
|
20231226,141600,907980320,11760,11760,11760,11760,0
|
|
20231226,141500,907980320,11760,11760,11760,11760,0
|
|
20231226,141400,907980320,11760,11760,11760,11760,0
|
|
20231226,141300,907980320,11760,11760,11760,11760,0
|
|
20231226,141200,907980320,11760,11760,11760,11760,42
|
|
20231226,141100,907486400,11760,11780,11780,11760,31
|
|
20231226,141000,907121240,11780,11780,11780,11780,0
|
|
20231226,140900,907121240,11780,11770,11780,11770,985
|
|
20231226,140800,895527580,11770,11760,11770,11760,269
|
|
20231226,140700,892361520,11760,11760,11760,11760,35
|
|
20231226,140600,891949920,11760,11760,11760,11760,0
|
|
20231226,140500,891949920,11760,11760,11760,11760,0
|
|
20231226,140400,891949920,11760,11760,11760,11760,0
|
|
20231226,140300,891949920,11760,11760,11760,11760,330
|
|
20231226,140200,888069120,11760,11760,11760,11760,0
|
|
20231226,140100,888069120,11760,11760,11760,11760,42
|
|
20231226,140000,887575200,11760,11760,11760,11760,350
|
|
20231226,135900,883459200,11760,11760,11760,11760,5
|
|
20231226,135800,883400400,11760,11750,11760,11750,32
|
|
20231226,135700,883024090,11750,11750,11750,11750,50
|
|
20231226,135600,882436590,11750,11750,11750,11750,18
|
|
20231226,135500,882225090,11740,11740,11740,11740,0
|
|
20231226,135400,882225090,11740,11750,11760,11740,110
|
|
20231226,135300,880932500,11750,11750,11750,11750,35
|
|
20231226,135200,880521250,11750,11750,11750,11750,1
|
|
20231226,135100,880509500,11740,11740,11740,11740,364
|
|
20231226,135000,876236140,11740,11740,11740,11740,10
|
|
20231226,134900,876118740,11740,11740,11740,11740,99
|
|
20231226,134800,874956480,11730,11730,11730,11730,0
|
|
20231226,134700,874956480,11730,11730,11730,11730,0
|
|
20231226,134600,874956480,11730,11730,11730,11730,88
|
|
20231226,134500,873924240,11730,11730,11730,11730,40
|
|
20231226,134400,873455040,11730,11730,11730,11730,20
|
|
20231226,134300,873220440,11730,11730,11730,11730,144
|
|
20231226,134200,871531320,11730,11730,11730,11730,7
|
|
20231226,134100,871449210,11730,11730,11730,11730,0
|
|
20231226,134000,871449210,11730,11730,11730,11730,10
|
|
20231226,133900,871331910,11730,11730,11730,11730,3
|
|
20231226,133800,871296720,11730,11730,11730,11730,0
|
|
20231226,133700,871296720,11730,11730,11730,11730,212
|
|
20231226,133600,868809960,11730,11740,11740,11730,202
|
|
20231226,133500,866438500,11740,11740,11740,11740,274
|
|
20231226,133400,863221740,11730,11730,11730,11730,0
|
|
20231226,133300,863221740,11730,11730,11730,11730,0
|
|
20231226,133200,863221740,11730,11730,11730,11730,664
|
|
20231226,133100,855433020,11740,11740,11740,11740,21
|
|
20231226,133000,855186480,11740,11740,11740,11740,2
|
|
20231226,132900,855163000,11740,11740,11740,11740,0
|
|
20231226,132800,855163000,11740,11740,11750,11740,12
|
|
20231226,132700,855022110,11750,11740,11750,11740,1272
|
|
20231226,132600,840088810,11740,11750,11750,11740,66
|
|
20231226,132500,839313950,11750,11750,11750,11750,234
|
|
20231226,132400,836564450,11750,11750,11750,11750,55
|
|
20231226,132300,835918200,11750,11750,11750,11750,13
|
|
20231226,132200,835765450,11750,11750,11750,11750,18
|
|
20231226,132100,835553950,11750,11760,11760,11750,334
|
|
20231226,132000,831626230,11760,11760,11760,11760,178
|
|
20231226,131900,829532950,11760,11760,11760,11760,20
|
|
20231226,131800,829297750,11760,11750,11760,11750,436
|
|
20231226,131700,824174390,11750,11750,11750,11750,8
|
|
20231226,131600,824080390,11760,11760,11760,11760,0
|
|
20231226,131500,824080390,11760,11760,11760,11760,4
|
|
20231226,131400,824033350,11760,11760,11760,11760,15
|
|
20231226,131300,823856950,11750,11750,11750,11750,0
|
|
20231226,131200,823856950,11750,11750,11750,11750,4
|
|
20231226,131100,823809950,11750,11750,11750,11750,0
|
|
20231226,131000,823809950,11750,11750,11750,11750,0
|
|
20231226,130900,823809950,11750,11750,11750,11750,211
|
|
20231226,130800,821330700,11750,11760,11760,11750,343
|
|
20231226,130700,817297740,11770,11770,11770,11770,510
|
|
20231226,130600,811295040,11770,11770,11770,11770,0
|
|
20231226,130500,811295040,11770,11760,11770,11760,7
|
|
20231226,130400,811212670,11760,11760,11760,11760,100
|
|
20231226,130300,810036670,11760,11760,11760,11760,0
|
|
20231226,130200,810036670,11760,11760,11760,11760,270
|
|
20231226,130100,806861470,11760,11760,11760,11760,0
|
|
20231226,130000,806861470,11760,11760,11760,11760,1
|
|
20231226,125900,806849710,11770,11770,11770,11770,0
|
|
20231226,125800,806849710,11770,11770,11770,11770,0
|
|
20231226,125700,806849710,11770,11770,11770,11770,940
|
|
20231226,125600,795785910,11780,11780,11780,11780,0
|
|
20231226,125500,795785910,11780,11780,11780,11780,31
|
|
20231226,125400,795420730,11770,11770,11770,11770,700
|
|
20231226,125300,787181730,11770,11770,11770,11770,0
|
|
20231226,125200,787181730,11770,11780,11780,11770,79
|
|
20231226,125100,786251120,11770,11770,11770,11770,0
|
|
20231226,125000,786251120,11770,11770,11770,11770,0
|
|
20231226,124900,786251120,11770,11770,11770,11770,10
|
|
20231226,124800,786133420,11770,11770,11770,11770,12
|
|
20231226,124700,785992180,11770,11770,11770,11770,1
|
|
20231226,124600,785980410,11770,11770,11770,11770,11
|
|
20231226,124500,785850940,11770,11770,11770,11770,0
|
|
20231226,124400,785850940,11770,11770,11770,11770,2
|
|
20231226,124300,785827400,11770,11770,11770,11770,0
|
|
20231226,124200,785827400,11770,11770,11770,11770,0
|
|
20231226,124100,785827400,11770,11770,11770,11770,11
|
|
20231226,124000,785697930,11770,11770,11770,11770,0
|
|
20231226,123900,785697930,11770,11770,11770,11770,0
|
|
20231226,123800,785697930,11770,11770,11770,11770,189
|
|
20231226,123700,783473400,11770,11770,11770,11770,27
|
|
20231226,123600,783155610,11770,11770,11770,11770,103
|
|
20231226,123500,781943300,11780,11780,11780,11780,0
|
|
20231226,123400,781943300,11780,11780,11780,11780,0
|
|
20231226,123300,781943300,11780,11780,11780,11780,232
|
|
20231226,123200,779210340,11780,11780,11780,11780,0
|
|
20231226,123100,779210340,11780,11770,11780,11770,564
|
|
20231226,123000,772571960,11780,11780,11780,11780,300
|
|
20231226,122900,769037960,11780,11780,11780,11780,0
|
|
20231226,122800,769037960,11780,11780,11780,11780,11
|
|
20231226,122700,768908380,11770,11770,11770,11770,2
|
|
20231226,122600,768884840,11780,11780,11780,11780,0
|
|
20231226,122500,768884840,11780,11780,11780,11780,7
|
|
20231226,122400,768802380,11790,11790,11790,11790,0
|
|
20231226,122300,768802380,11790,11790,11790,11790,1
|
|
20231226,122200,768790590,11780,11790,11790,11780,1499
|
|
20231226,122100,751127340,11790,11790,11790,11790,0
|
|
20231226,122000,751127340,11790,11790,11790,11790,0
|
|
20231226,121900,751127340,11790,11790,11790,11790,1
|
|
20231226,121800,751115550,11780,11780,11780,11780,20
|
|
20231226,121700,750879950,11780,11780,11780,11780,200
|
|
20231226,121600,748523950,11780,11780,11780,11780,0
|
|
20231226,121500,748523950,11780,11790,11790,11780,29
|
|
20231226,121400,748182280,11780,11780,11780,11780,0
|
|
20231226,121300,748182280,11780,11780,11780,11780,0
|
|
20231226,121200,748182280,11780,11780,11780,11780,3032
|
|
20231226,121100,712465320,11790,11790,11790,11790,591
|
|
20231226,121000,705497430,11790,11790,11790,11790,1
|
|
20231226,120900,705485640,11790,11790,11790,11790,114
|
|
20231226,120800,704141580,11780,11780,11780,11780,0
|
|
20231226,120700,704141580,11780,11780,11780,11780,0
|
|
20231226,120600,704141580,11780,11780,11780,11780,5
|
|
20231226,120500,704082680,11780,11800,11800,11780,42
|
|
20231226,120400,703587880,11800,11800,11800,11800,0
|
|
20231226,120300,703587880,11800,11800,11800,11800,0
|
|
20231226,120200,703587880,11800,11790,11800,11780,275
|
|
20231226,120100,700347020,11790,11790,11790,11790,127
|
|
20231226,120000,698849690,11800,11800,11800,11800,0
|
|
20231226,115900,698849690,11800,11800,11800,11800,1
|
|
20231226,115800,698837890,11790,11790,11790,11790,0
|
|
20231226,115700,698837890,11790,11790,11790,11790,0
|
|
20231226,115600,698837890,11790,11790,11790,11790,0
|
|
20231226,115500,698837890,11790,11790,11790,11790,13
|
|
20231226,115400,698684620,11800,11800,11800,11800,0
|
|
20231226,115300,698684620,11800,11800,11800,11800,0
|
|
20231226,115200,698684620,11800,11800,11800,11800,102
|
|
20231226,115100,697481020,11800,11800,11800,11800,4
|
|
20231226,115000,697433820,11810,11810,11810,11810,4
|
|
20231226,114900,697386580,11810,11810,11810,11810,0
|
|
20231226,114800,697386580,11810,11810,11810,11810,80
|
|
20231226,114700,696441780,11810,11810,11810,11810,30
|
|
20231226,114600,696087480,11820,11820,11820,11820,0
|
|
20231226,114500,696087480,11820,11820,11820,11820,0
|
|
20231226,114400,696087480,11820,11820,11820,11820,0
|
|
20231226,114300,696087480,11820,11820,11820,11820,185
|
|
20231226,114200,693900780,11820,11820,11820,11820,34
|
|
20231226,114100,693498900,11820,11820,11820,11820,104
|
|
20231226,114000,692269620,11820,11820,11820,11820,53
|
|
20231226,113900,691643160,11820,11820,11820,11820,2
|
|
20231226,113800,691619520,11830,11830,11830,11830,0
|
|
20231226,113700,691619520,11830,11830,11830,11830,0
|
|
20231226,113600,691619520,11830,11830,11830,11830,50
|
|
20231226,113500,691028020,11830,11830,11830,11830,4
|
|
20231226,113400,690980700,11840,11830,11840,11800,2142
|
|
20231226,113300,665639670,11820,11820,11820,11820,530
|
|
20231226,113200,659375070,11820,11810,11820,11810,1172
|
|
20231226,113100,645529410,11800,11790,11800,11790,364
|
|
20231226,113000,641234230,11790,11790,11790,11790,100
|
|
20231226,112900,640055230,11780,11780,11780,11780,0
|
|
20231226,112800,640055230,11780,11780,11780,11780,35
|
|
20231226,112700,639642930,11780,11780,11780,11780,52
|
|
20231226,112600,639030370,11760,11760,11760,11760,18
|
|
20231226,112500,638818690,11780,11770,11780,11770,118
|
|
20231226,112400,637429300,11760,11770,11770,11760,3807
|
|
20231226,112300,592629630,11780,11780,11780,11780,622
|
|
20231226,112200,585302470,11800,11800,11800,11800,10
|
|
20231226,112100,585184470,11800,11800,11800,11800,260
|
|
20231226,112000,582116470,11800,11800,11800,11800,0
|
|
20231226,111900,582116470,11800,11800,11800,11800,0
|
|
20231226,111800,582116470,11800,11780,11800,11780,140
|
|
20231226,111700,580467170,11780,11780,11780,11780,218
|
|
20231226,111600,577899130,11780,11780,11780,11780,0
|
|
20231226,111500,577899130,11780,11780,11780,11780,0
|
|
20231226,111400,577899130,11780,11780,11780,11780,0
|
|
20231226,111300,577899130,11780,11780,11780,11780,5
|
|
20231226,111200,577840230,11770,11770,11770,11770,0
|
|
20231226,111100,577840230,11770,11780,11830,11770,4386
|
|
20231226,111000,526064530,11770,11770,11780,11770,10
|
|
20231226,110900,525946800,11780,11780,11780,11780,5
|
|
20231226,110800,525887900,11770,11780,11780,11770,36
|
|
20231226,110700,525463830,11780,11780,11780,11780,37
|
|
20231226,110600,525027970,11780,11770,11780,11770,53
|
|
20231226,110500,524403830,11780,11780,11780,11780,1029
|
|
20231226,110400,512282210,11780,11780,11780,11780,45
|
|
20231226,110300,511752110,11770,11780,11780,11770,37
|
|
20231226,110200,511316260,11770,11780,11780,11770,86
|
|
20231226,110100,510303690,11770,11760,11770,11760,6324
|
|
20231226,110000,435878040,11760,11760,11760,11760,1
|
|
20231226,105900,435866280,11760,11760,11760,11760,0
|
|
20231226,105800,435866280,11760,11760,11760,11760,789
|
|
20231226,105700,426587640,11760,11750,11760,11750,10
|
|
20231226,105600,426470130,11750,11750,11750,11750,10
|
|
20231226,105500,426352630,11750,11750,11750,11750,1035
|
|
20231226,105400,414191380,11750,11760,11760,11750,2
|
|
20231226,105300,414167870,11760,11760,11760,11750,240
|
|
20231226,105200,411346970,11760,11760,11760,11760,31
|
|
20231226,105100,410982410,11750,11760,11760,11750,111
|
|
20231226,105000,409677790,11740,11750,11760,11740,3131
|
|
20231226,104900,372868950,11740,11740,11740,11740,0
|
|
20231226,104800,372868950,11740,11750,11750,11740,34
|
|
20231226,104700,372469500,11750,11750,11750,11750,30
|
|
20231226,104600,372117000,11750,11750,11750,11750,190
|
|
20231226,104500,369884500,11750,11750,11750,11750,11
|
|
20231226,104400,369755250,11740,11750,11750,11740,184
|
|
20231226,104300,367593580,11750,11750,11750,11750,250
|
|
20231226,104200,364656080,11750,11750,11750,11750,44
|
|
20231226,104100,364139080,11750,11760,11760,11750,421
|
|
20231226,104000,359192220,11750,11750,11750,11750,1303
|
|
20231226,103900,343881970,11740,11740,11740,11740,0
|
|
20231226,103800,343881970,11740,11740,11740,11740,16
|
|
20231226,103700,343694130,11750,11750,11750,11750,100
|
|
20231226,103600,342519130,11740,11740,11740,11740,1
|
|
20231226,103500,342507390,11750,11750,11750,11750,30
|
|
20231226,103400,342154890,11750,11750,11750,11750,0
|
|
20231226,103300,342154890,11750,11750,11750,11750,0
|
|
20231226,103200,342154890,11750,11740,11750,11740,401
|
|
20231226,103100,337447140,11740,11740,11750,11740,81
|
|
20231226,103000,336495840,11750,11740,11750,11740,403
|
|
20231226,102900,331761790,11750,11750,11750,11750,132
|
|
20231226,102800,330210790,11750,11750,11750,11750,36
|
|
20231226,102700,329787790,11750,11740,11750,11740,1227
|
|
20231226,102600,315381290,11740,11730,11740,11730,470
|
|
20231226,102500,309868180,11730,11730,11730,11730,1
|
|
20231226,102400,309856450,11730,11730,11730,11730,0
|
|
20231226,102300,309856450,11730,11730,11730,11730,104
|
|
20231226,102200,308636530,11730,11730,11730,11730,0
|
|
20231226,102100,308636530,11730,11730,11730,11730,5
|
|
20231226,102000,308577880,11730,11730,11730,11730,100
|
|
20231226,101900,307404880,11730,11730,11730,11730,4
|
|
20231226,101800,307357960,11730,11730,11730,11730,50
|
|
20231226,101700,306771460,11730,11730,11730,11730,56
|
|
20231226,101600,306114580,11730,11740,11740,11730,10
|
|
20231226,101500,305997230,11740,11740,11740,11740,40
|
|
20231226,101400,305527630,11740,11740,11740,11740,0
|
|
20231226,101300,305527630,11740,11740,11740,11740,0
|
|
20231226,101200,305527630,11740,11740,11740,11740,24
|
|
20231226,101100,305245870,11740,11740,11740,11740,58
|
|
20231226,101000,304564950,11740,11740,11740,11740,36
|
|
20231226,100900,304142310,11740,11750,11750,11740,308
|
|
20231226,100800,300526020,11740,11740,11740,11740,2123
|
|
20231226,100700,275602000,11740,11740,11740,11740,0
|
|
20231226,100600,275602000,11740,11740,11740,11740,75
|
|
20231226,100500,274721500,11740,11740,11740,11740,48
|
|
20231226,100400,274157980,11730,11730,11730,11730,47
|
|
20231226,100300,273606670,11730,11730,11730,11730,642
|
|
20231226,100200,266076010,11730,11720,11730,11720,469
|
|
20231226,100100,260577660,11720,11720,11720,11720,13
|
|
20231226,100000,260425300,11720,11730,11730,11720,59
|
|
20231226,095900,259733800,11720,11720,11720,11720,0
|
|
20231226,095800,259733800,11720,11720,11720,11720,0
|
|
20231226,095700,259733800,11720,11720,11720,11720,200
|
|
20231226,095600,257389800,11720,11710,11730,11700,269
|
|
20231226,095500,254237520,11720,11700,11720,11700,1338
|
|
20231226,095400,238567130,11710,11700,11710,11700,9
|
|
20231226,095300,238461820,11710,11710,11710,11710,200
|
|
20231226,095200,236119820,11710,11710,11710,11710,0
|
|
20231226,095100,236119820,11710,11710,11710,11710,260
|
|
20231226,095000,233075220,11710,11710,11710,11710,141
|
|
20231226,094900,231424110,11720,11730,11730,11720,610
|
|
20231226,094800,224273070,11730,11730,11730,11730,0
|
|
20231226,094700,224273070,11730,11730,11730,11730,92
|
|
20231226,094600,223193910,11730,11730,11730,11730,102
|
|
20231226,094500,221997450,11730,11730,11730,11730,186
|
|
20231226,094400,219815670,11730,11740,11740,11730,1275
|
|
20231226,094300,204859440,11740,11750,11750,11740,5
|
|
20231226,094200,204800720,11750,11750,11750,11750,4
|
|
20231226,094100,204753720,11750,11740,11750,11730,1139
|
|
20231226,094000,191382340,11730,11730,11730,11730,0
|
|
20231226,093900,191382340,11730,11740,11740,11730,51
|
|
20231226,093800,190783610,11740,11740,11740,11740,40
|
|
20231226,093700,190314010,11730,11730,11730,11730,0
|
|
20231226,093600,190314010,11730,11730,11730,11730,0
|
|
20231226,093500,190314010,11730,11730,11730,11730,2
|
|
20231226,093400,190290550,11730,11730,11730,11730,20
|
|
20231226,093300,190055950,11730,11730,11730,11730,0
|
|
20231226,093200,190055950,11730,11740,11740,11730,468
|
|
20231226,093100,184565830,11740,11740,11740,11730,132
|
|
20231226,093000,183016160,11740,11740,11740,11740,135
|
|
20231226,092900,181431260,11740,11730,11740,11720,578
|
|
20231226,092800,174651880,11730,11740,11740,11730,487
|
|
20231226,092700,168938660,11730,11730,11730,11730,41
|
|
20231226,092600,168457730,11730,11730,11740,11730,226
|
|
20231226,092500,165805900,11740,11740,11740,11740,28
|
|
20231226,092400,165477180,11740,11740,11740,11740,852
|
|
20231226,092300,155474700,11730,11740,11740,11730,6
|
|
20231226,092200,155404270,11730,11730,11730,11730,74
|
|
20231226,092100,154536250,11740,11730,11740,11730,9
|
|
20231226,092000,154430630,11730,11740,11750,11730,828
|
|
20231226,091900,144704930,11730,11730,11730,11730,96
|
|
20231226,091800,143578850,11730,11740,11740,11730,327
|
|
20231226,091700,139742510,11740,11740,11740,11730,1086
|
|
20231226,091600,126994020,11730,11730,11740,11730,387
|
|
20231226,091500,122453710,11730,11730,11730,11720,187
|
|
20231226,091400,120260410,11720,11730,11730,11720,169
|
|
20231226,091300,118278150,11720,11700,11720,11700,3357
|
|
20231226,091200,78995840,11700,11700,11700,11690,405
|
|
20231226,091100,74257430,11690,11700,11700,11690,444
|
|
20231226,091000,69064880,11690,11690,11690,11690,196
|
|
20231226,090900,66773640,11690,11690,11690,11690,5
|
|
20231226,090800,66715190,11690,11690,11690,11690,0
|
|
20231226,090700,66715190,11690,11680,11690,11680,92
|
|
20231226,090600,65639830,11680,11690,11690,11670,132
|
|
20231226,090500,64097770,11690,11690,11700,11690,76
|
|
20231226,090400,63209220,11690,11670,11700,11670,1317
|
|
20231226,090300,47808140,11660,11640,11660,11640,336
|
|
20231226,090200,43891400,11590,11600,11660,11590,1234
|
|
20231226,090100,29545260,11590,11600,11600,11590,464
|
|
20231226,090000,24165500,11600,11610,11610,11600,2082
|