614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,191100,287158325,3325,3325,3325,3325,1244
|
|
20231226,191000,287158325,3325,3325,3325,3325,0
|
|
20231226,190900,287158325,3325,3325,3325,3325,0
|
|
20231226,190800,287158325,3325,3325,3325,3325,0
|
|
20231226,190700,287158325,3325,3325,3325,3325,0
|
|
20231226,190600,287158325,3325,3325,3325,3325,0
|
|
20231226,190500,287158325,3325,3325,3325,3325,0
|
|
20231226,190400,287158325,3325,3325,3325,3325,0
|
|
20231226,190300,287158325,3325,3325,3325,3325,0
|
|
20231226,190200,287158325,3325,3325,3325,3325,0
|
|
20231226,190100,287158325,3325,3325,3325,3325,0
|
|
20231226,190000,287158325,3325,3325,3325,3325,0
|
|
20231226,185900,287158325,3325,3325,3325,3325,0
|
|
20231226,185800,287158325,3325,3325,3325,3325,0
|
|
20231226,185700,287158325,3325,3325,3325,3325,0
|
|
20231226,185600,287158325,3325,3325,3325,3325,0
|
|
20231226,185500,287158325,3325,3325,3325,3325,0
|
|
20231226,185400,287158325,3325,3325,3325,3325,0
|
|
20231226,185300,287158325,3325,3325,3325,3325,0
|
|
20231226,185200,287158325,3325,3325,3325,3325,0
|
|
20231226,185100,287158325,3325,3325,3325,3325,0
|
|
20231226,185000,287158325,3325,3325,3325,3325,0
|
|
20231226,184900,287158325,3325,3325,3325,3325,0
|
|
20231226,184800,287158325,3325,3325,3325,3325,0
|
|
20231226,184700,287158325,3325,3325,3325,3325,0
|
|
20231226,184600,287158325,3325,3325,3325,3325,0
|
|
20231226,184500,287158325,3325,3325,3325,3325,0
|
|
20231226,184400,287158325,3325,3325,3325,3325,0
|
|
20231226,184300,287158325,3325,3325,3325,3325,0
|
|
20231226,184200,287158325,3325,3325,3325,3325,0
|
|
20231226,184100,287158325,3325,3325,3325,3325,1244
|
|
20231226,184000,287158325,3325,3325,3325,3325,0
|
|
20231226,183900,287158325,3325,3325,3325,3325,0
|
|
20231226,183800,287158325,3325,3325,3325,3325,0
|
|
20231226,183700,287158325,3325,3325,3325,3325,0
|
|
20231226,183600,287158325,3325,3325,3325,3325,0
|
|
20231226,183500,287158325,3325,3325,3325,3325,0
|
|
20231226,183400,287158325,3325,3325,3325,3325,0
|
|
20231226,183300,287158325,3325,3325,3325,3325,0
|
|
20231226,183200,287158325,3325,3325,3325,3325,0
|
|
20231226,183100,287158325,3325,3325,3325,3325,0
|
|
20231226,183000,287158325,3325,3325,3325,3325,0
|
|
20231226,182900,287158325,3325,3325,3325,3325,0
|
|
20231226,182800,287158325,3325,3325,3325,3325,0
|
|
20231226,182700,287158325,3325,3325,3325,3325,0
|
|
20231226,182600,287158325,3325,3325,3325,3325,0
|
|
20231226,182500,287158325,3325,3325,3325,3325,0
|
|
20231226,182400,287158325,3325,3325,3325,3325,0
|
|
20231226,182300,287158325,3325,3325,3325,3325,0
|
|
20231226,182200,287158325,3325,3325,3325,3325,0
|
|
20231226,182100,287158325,3325,3325,3325,3325,0
|
|
20231226,182000,287158325,3325,3325,3325,3325,0
|
|
20231226,181900,287158325,3325,3325,3325,3325,0
|
|
20231226,181800,287158325,3325,3325,3325,3325,0
|
|
20231226,181700,287158325,3325,3325,3325,3325,0
|
|
20231226,181600,287158325,3325,3325,3325,3325,0
|
|
20231226,181500,287158325,3325,3325,3325,3325,0
|
|
20231226,181400,287158325,3325,3325,3325,3325,0
|
|
20231226,181300,287158325,3325,3325,3325,3325,0
|
|
20231226,181200,287158325,3325,3325,3325,3325,0
|
|
20231226,181100,287158325,3325,3325,3325,3325,1244
|
|
20231226,181000,287158325,3325,3325,3325,3325,0
|
|
20231226,180900,287158325,3325,3325,3325,3325,0
|
|
20231226,180800,287158325,3325,3325,3325,3325,0
|
|
20231226,180700,287158325,3325,3325,3325,3325,0
|
|
20231226,180600,287158325,3325,3325,3325,3325,0
|
|
20231226,180500,287158325,3325,3325,3325,3325,0
|
|
20231226,180400,287158325,3325,3325,3325,3325,0
|
|
20231226,180300,287158325,3325,3325,3325,3325,0
|
|
20231226,180200,287158325,3325,3325,3325,3325,0
|
|
20231226,180100,287158325,3325,3325,3325,3325,0
|
|
20231226,180000,287158325,3325,3325,3325,3325,0
|
|
20231226,175900,287158325,3325,3325,3325,3325,0
|
|
20231226,175800,287158325,3325,3325,3325,3325,0
|
|
20231226,175700,287158325,3325,3325,3325,3325,0
|
|
20231226,175600,287158325,3325,3325,3325,3325,0
|
|
20231226,175500,287158325,3325,3325,3325,3325,0
|
|
20231226,175400,287158325,3325,3325,3325,3325,0
|
|
20231226,175300,287158325,3325,3325,3325,3325,0
|
|
20231226,175200,287158325,3325,3325,3325,3325,0
|
|
20231226,175100,287158325,3325,3325,3325,3325,0
|
|
20231226,175000,287158325,3325,3325,3325,3325,0
|
|
20231226,174900,287158325,3325,3325,3325,3325,0
|
|
20231226,174800,287158325,3325,3325,3325,3325,0
|
|
20231226,174700,287158325,3325,3325,3325,3325,0
|
|
20231226,174600,287158325,3325,3325,3325,3325,0
|
|
20231226,174500,287158325,3325,3325,3325,3325,0
|
|
20231226,174400,287158325,3325,3325,3325,3325,0
|
|
20231226,174300,287158325,3325,3325,3325,3325,0
|
|
20231226,174200,287158325,3325,3325,3325,3325,0
|
|
20231226,174100,287158325,3325,3325,3325,3325,1244
|
|
20231226,174000,287158325,3325,3325,3325,3325,0
|
|
20231226,173900,287158325,3325,3325,3325,3325,0
|
|
20231226,173800,287158325,3325,3325,3325,3325,0
|
|
20231226,173700,287158325,3325,3325,3325,3325,0
|
|
20231226,173600,287158325,3325,3325,3325,3325,0
|
|
20231226,173500,287158325,3325,3325,3325,3325,0
|
|
20231226,173400,287158325,3325,3325,3325,3325,0
|
|
20231226,173300,287158325,3325,3325,3325,3325,0
|
|
20231226,173200,287158325,3325,3325,3325,3325,0
|
|
20231226,173100,287158325,3325,3325,3325,3325,0
|
|
20231226,173000,287158325,3325,3325,3325,3325,0
|
|
20231226,172900,287158325,3325,3325,3325,3325,0
|
|
20231226,172800,287158325,3325,3325,3325,3325,0
|
|
20231226,172700,287158325,3325,3325,3325,3325,0
|
|
20231226,172600,287158325,3325,3325,3325,3325,0
|
|
20231226,172500,287158325,3325,3325,3325,3325,0
|
|
20231226,172400,287158325,3325,3325,3325,3325,0
|
|
20231226,172300,287158325,3325,3325,3325,3325,0
|
|
20231226,172200,287158325,3325,3325,3325,3325,0
|
|
20231226,172100,287158325,3325,3325,3325,3325,0
|
|
20231226,172000,287158325,3325,3325,3325,3325,0
|
|
20231226,171900,287158325,3325,3325,3325,3325,0
|
|
20231226,171800,287158325,3325,3325,3325,3325,0
|
|
20231226,171700,287158325,3325,3325,3325,3325,0
|
|
20231226,171600,287158325,3325,3325,3325,3325,0
|
|
20231226,171500,287158325,3325,3325,3325,3325,0
|
|
20231226,171400,287158325,3325,3325,3325,3325,0
|
|
20231226,171300,287158325,3325,3325,3325,3325,0
|
|
20231226,171200,287158325,3325,3325,3325,3325,0
|
|
20231226,171100,287158325,3325,3325,3325,3325,1244
|
|
20231226,171000,287158325,3325,3325,3325,3325,0
|
|
20231226,170900,287158325,3325,3325,3325,3325,0
|
|
20231226,170800,287158325,3325,3325,3325,3325,0
|
|
20231226,170700,287158325,3325,3325,3325,3325,0
|
|
20231226,170600,287158325,3325,3325,3325,3325,0
|
|
20231226,170500,287158325,3325,3325,3325,3325,0
|
|
20231226,170400,287158325,3325,3325,3325,3325,0
|
|
20231226,170300,287158325,3325,3325,3325,3325,0
|
|
20231226,170200,287158325,3325,3325,3325,3325,0
|
|
20231226,170100,287158325,3325,3325,3325,3325,0
|
|
20231226,170000,287158325,3325,3325,3325,3325,0
|
|
20231226,165900,287158325,3325,3325,3325,3325,0
|
|
20231226,165800,287158325,3325,3325,3325,3325,0
|
|
20231226,165700,287158325,3325,3325,3325,3325,0
|
|
20231226,165600,287158325,3325,3325,3325,3325,0
|
|
20231226,165500,287158325,3325,3325,3325,3325,0
|
|
20231226,165400,287158325,3325,3325,3325,3325,0
|
|
20231226,165300,287158325,3325,3325,3325,3325,0
|
|
20231226,165200,287158325,3325,3325,3325,3325,0
|
|
20231226,165100,287158325,3325,3325,3325,3325,0
|
|
20231226,165000,287158325,3325,3325,3325,3325,0
|
|
20231226,164900,287158325,3325,3325,3325,3325,0
|
|
20231226,164800,287158325,3325,3325,3325,3325,0
|
|
20231226,164700,287158325,3325,3325,3325,3325,0
|
|
20231226,164600,287158325,3325,3325,3325,3325,0
|
|
20231226,164500,287158325,3325,3325,3325,3325,0
|
|
20231226,164400,287158325,3325,3325,3325,3325,0
|
|
20231226,164300,287158325,3325,3325,3325,3325,0
|
|
20231226,164200,287158325,3325,3325,3325,3325,0
|
|
20231226,164100,287158325,3325,3325,3325,3325,1244
|
|
20231226,164000,287158325,3325,3325,3325,3325,0
|
|
20231226,163900,287158325,3325,3325,3325,3325,0
|
|
20231226,163800,287158325,3325,3325,3325,3325,0
|
|
20231226,163700,287158325,3325,3325,3325,3325,0
|
|
20231226,163600,287158325,3325,3325,3325,3325,0
|
|
20231226,163500,287158325,3325,3325,3325,3325,0
|
|
20231226,163400,287158325,3325,3325,3325,3325,0
|
|
20231226,163300,287158325,3325,3325,3325,3325,0
|
|
20231226,163200,287158325,3325,3325,3325,3325,0
|
|
20231226,163100,287158325,3325,3325,3325,3325,0
|
|
20231226,163000,287158325,3325,3325,3325,3325,0
|
|
20231226,162900,287158325,3325,3325,3325,3325,0
|
|
20231226,162800,287158325,3325,3325,3325,3325,0
|
|
20231226,162700,287158325,3325,3325,3325,3325,0
|
|
20231226,162600,287158325,3325,3325,3325,3325,0
|
|
20231226,162500,287158325,3325,3325,3325,3325,0
|
|
20231226,162400,287158325,3325,3325,3325,3325,0
|
|
20231226,162300,287158325,3325,3325,3325,3325,0
|
|
20231226,162200,287158325,3325,3325,3325,3325,0
|
|
20231226,162100,287158325,3325,3325,3325,3325,0
|
|
20231226,162000,287158325,3325,3325,3325,3325,0
|
|
20231226,161900,287158325,3325,3325,3325,3325,0
|
|
20231226,161800,287158325,3325,3325,3325,3325,0
|
|
20231226,161700,287158325,3325,3325,3325,3325,0
|
|
20231226,161600,287158325,3325,3325,3325,3325,0
|
|
20231226,161500,287158325,3325,3325,3325,3325,0
|
|
20231226,161400,287158325,3325,3325,3325,3325,0
|
|
20231226,161300,287158325,3325,3325,3325,3325,0
|
|
20231226,161200,287158325,3325,3325,3325,3325,0
|
|
20231226,161100,287158325,3325,3325,3325,3325,1244
|
|
20231226,161000,287158325,3325,3325,3325,3325,0
|
|
20231226,160900,287158325,3325,3325,3325,3325,0
|
|
20231226,160800,287158325,3325,3325,3325,3325,0
|
|
20231226,160700,287158325,3325,3325,3325,3325,0
|
|
20231226,160600,287158325,3325,3325,3325,3325,0
|
|
20231226,160500,287158325,3325,3325,3325,3325,0
|
|
20231226,160400,287158325,3325,3325,3325,3325,0
|
|
20231226,160300,287158325,3325,3325,3325,3325,0
|
|
20231226,160200,287158325,3325,3325,3325,3325,0
|
|
20231226,160100,287158325,3325,3325,3325,3325,0
|
|
20231226,160000,287158325,3325,3325,3325,3325,0
|
|
20231226,155900,287158325,3325,3325,3325,3325,0
|
|
20231226,155800,287158325,3325,3325,3325,3325,0
|
|
20231226,155700,287158325,3325,3325,3325,3325,0
|
|
20231226,155600,287158325,3325,3325,3325,3325,0
|
|
20231226,155500,287158325,3325,3325,3325,3325,0
|
|
20231226,155400,287158325,3325,3325,3325,3325,0
|
|
20231226,155300,287158325,3325,3325,3325,3325,0
|
|
20231226,155200,287158325,3325,3325,3325,3325,0
|
|
20231226,155100,287158325,3325,3325,3325,3325,0
|
|
20231226,155000,287158325,3325,3325,3325,3325,0
|
|
20231226,154900,287158325,3325,3325,3325,3325,0
|
|
20231226,154800,287158325,3325,3325,3325,3325,0
|
|
20231226,154700,287158325,3325,3325,3325,3325,0
|
|
20231226,154600,287158325,3325,3325,3325,3325,0
|
|
20231226,154500,287158325,3325,3325,3325,3325,0
|
|
20231226,154400,287158325,3325,3325,3325,3325,0
|
|
20231226,154300,287158325,3325,3325,3325,3325,0
|
|
20231226,154200,287158325,3325,3325,3325,3325,0
|
|
20231226,154100,287158325,3325,3325,3325,3325,1244
|
|
20231226,154000,287158325,3325,3325,3325,3325,0
|
|
20231226,153900,287158325,3325,3325,3325,3325,0
|
|
20231226,153800,287158325,3325,3325,3325,3325,0
|
|
20231226,153700,287158325,3325,3325,3325,3325,0
|
|
20231226,153600,287158325,3325,3325,3325,3325,0
|
|
20231226,153500,287158325,3325,3325,3325,3325,0
|
|
20231226,153400,287158325,3325,3325,3325,3325,0
|
|
20231226,153300,287158325,3325,3325,3325,3325,0
|
|
20231226,153200,287158325,3325,3325,3325,3325,0
|
|
20231226,153100,287158325,3325,3325,3325,3325,0
|
|
20231226,153000,287158325,3325,3325,3325,3325,1244
|
|
20231226,152900,283022025,3325,3325,3325,3325,0
|
|
20231226,152800,283022025,3325,3325,3325,3325,0
|
|
20231226,152700,283022025,3325,3325,3325,3325,0
|
|
20231226,152600,283022025,3325,3325,3325,3325,0
|
|
20231226,152500,283022025,3325,3325,3325,3325,0
|
|
20231226,152400,283022025,3325,3325,3325,3325,0
|
|
20231226,152300,283022025,3325,3325,3325,3325,0
|
|
20231226,152200,283022025,3325,3325,3325,3325,0
|
|
20231226,152100,283022025,3325,3325,3325,3325,0
|
|
20231226,152000,283022025,3325,3325,3325,3325,0
|
|
20231226,151900,283022025,3325,3325,3335,3325,319
|
|
20231226,151800,281960500,3330,3330,3330,3330,37
|
|
20231226,151700,281837290,3330,3330,3330,3330,28
|
|
20231226,151600,281744050,3330,3330,3335,3325,111
|
|
20231226,151500,281374285,3325,3325,3325,3325,0
|
|
20231226,151400,281374285,3325,3335,3335,3325,3
|
|
20231226,151300,281364300,3335,3325,3335,3325,226
|
|
20231226,151200,280612840,3335,3335,3335,3335,64
|
|
20231226,151100,280399400,3325,3325,3325,3325,3
|
|
20231226,151000,280389425,3335,3325,3335,3325,201
|
|
20231226,150900,279721090,3325,3330,3335,3325,213
|
|
20231226,150800,279011135,3320,3320,3320,3320,0
|
|
20231226,150700,279011135,3320,3325,3330,3320,3254
|
|
20231226,150600,268195555,3335,3335,3335,3325,14
|
|
20231226,150500,268148895,3325,3325,3325,3325,0
|
|
20231226,150400,268148895,3325,3325,3325,3325,3
|
|
20231226,150300,268138920,3325,3325,3325,3325,0
|
|
20231226,150200,268138920,3325,3335,3335,3325,3
|
|
20231226,150100,268128935,3335,3325,3335,3325,4
|
|
20231226,150000,268115625,3325,3325,3325,3325,34
|
|
20231226,145900,268002575,3335,3325,3335,3325,6
|
|
20231226,145800,267982595,3335,3335,3335,3335,25
|
|
20231226,145700,267899220,3330,3325,3330,3325,1825
|
|
20231226,145600,261821980,3325,3325,3325,3325,0
|
|
20231226,145500,261821980,3325,3330,3330,3325,13
|
|
20231226,145400,261778705,3330,3325,3330,3325,4
|
|
20231226,145300,261765400,3330,3330,3330,3330,1
|
|
20231226,145200,261762070,3325,3325,3325,3325,2
|
|
20231226,145100,261755420,3330,3330,3330,3330,2
|
|
20231226,145000,261748760,3330,3325,3330,3325,38
|
|
20231226,144900,261622250,3330,3320,3330,3320,4
|
|
20231226,144800,261608960,3330,3330,3330,3330,0
|
|
20231226,144700,261608960,3330,3320,3330,3320,5
|
|
20231226,144600,261592340,3330,3330,3330,3330,7
|
|
20231226,144500,261569030,3320,3320,3325,3320,871
|
|
20231226,144400,258675810,3325,3320,3325,3320,29
|
|
20231226,144300,258579525,3320,3320,3320,3320,2
|
|
20231226,144200,258572885,3320,3320,3325,3320,34
|
|
20231226,144100,258460000,3320,3320,3320,3320,266
|
|
20231226,144000,257576880,3320,3320,3320,3320,42
|
|
20231226,143900,257437440,3325,3325,3325,3325,331
|
|
20231226,143800,256336865,3325,3325,3330,3325,4485
|
|
20231226,143700,241424235,3325,3325,3325,3325,3
|
|
20231226,143600,241414260,3325,3325,3325,3325,28
|
|
20231226,143500,241321160,3325,3325,3325,3325,234
|
|
20231226,143400,240543110,3330,3325,3330,3325,29
|
|
20231226,143300,240446680,3325,3325,3325,3325,2
|
|
20231226,143200,240440030,3325,3325,3325,3325,0
|
|
20231226,143100,240440030,3325,3325,3330,3325,33
|
|
20231226,143000,240330295,3330,3325,3330,3325,3
|
|
20231226,142900,240320315,3325,3325,3325,3325,0
|
|
20231226,142800,240320315,3325,3330,3330,3325,7
|
|
20231226,142700,240297020,3330,3330,3330,3330,4
|
|
20231226,142600,240283700,3325,3325,3325,3325,3
|
|
20231226,142500,240273725,3325,3325,3325,3325,600
|
|
20231226,142400,238278725,3325,3325,3325,3325,0
|
|
20231226,142300,238278725,3325,3330,3330,3325,55
|
|
20231226,142200,238095600,3330,3330,3330,3330,604
|
|
20231226,142100,236084280,3330,3330,3330,3330,3
|
|
20231226,142000,236074290,3330,3330,3330,3330,0
|
|
20231226,141900,236074290,3330,3330,3330,3330,2
|
|
20231226,141800,236067630,3330,3330,3330,3330,3
|
|
20231226,141700,236057640,3330,3335,3335,3330,689
|
|
20231226,141600,233763260,3330,3330,3330,3330,3
|
|
20231226,141500,233753270,3330,3330,3330,3330,0
|
|
20231226,141400,233753270,3330,3330,3330,3330,2
|
|
20231226,141300,233746610,3330,3330,3330,3330,312
|
|
20231226,141200,232707650,3335,3330,3335,3330,97
|
|
20231226,141100,232384635,3330,3330,3330,3330,3
|
|
20231226,141000,232374645,3330,3330,3330,3330,0
|
|
20231226,140900,232374645,3330,3330,3330,3330,2
|
|
20231226,140800,232367985,3330,3330,3330,3330,0
|
|
20231226,140700,232367985,3330,3330,3330,3330,1293
|
|
20231226,140600,228062295,3330,3330,3330,3330,2
|
|
20231226,140500,228055635,3330,3330,3330,3330,0
|
|
20231226,140400,228055635,3330,3330,3330,3330,3
|
|
20231226,140300,228045645,3330,3330,3330,3330,0
|
|
20231226,140200,228045645,3330,3330,3330,3330,3
|
|
20231226,140100,228035655,3335,3330,3335,3330,5
|
|
20231226,140000,228018990,3330,3330,3330,3330,0
|
|
20231226,135900,228018990,3330,3330,3330,3330,142
|
|
20231226,135800,227546130,3330,3330,3330,3330,0
|
|
20231226,135700,227546130,3330,3330,3330,3330,3
|
|
20231226,135600,227536140,3325,3325,3325,3325,0
|
|
20231226,135500,227536140,3325,3325,3325,3325,2
|
|
20231226,135400,227529490,3325,3325,3325,3325,3
|
|
20231226,135300,227519515,3325,3325,3325,3325,0
|
|
20231226,135200,227519515,3325,3330,3330,3325,738
|
|
20231226,135100,225061990,3330,3330,3330,3330,2
|
|
20231226,135000,225055330,3325,3330,3330,3325,4
|
|
20231226,134900,225042020,3330,3325,3330,3325,4
|
|
20231226,134800,225028715,3330,3330,3330,3330,0
|
|
20231226,134700,225028715,3330,3325,3330,3325,8
|
|
20231226,134600,225002090,3325,3325,3325,3325,0
|
|
20231226,134500,225002090,3325,3325,3325,3325,2
|
|
20231226,134400,224995440,3330,3330,3330,3330,51
|
|
20231226,134300,224825610,3325,3330,3330,3325,5
|
|
20231226,134200,224808975,3325,3325,3325,3325,2
|
|
20231226,134100,224802325,3325,3325,3325,3325,0
|
|
20231226,134000,224802325,3325,3325,3325,3325,3
|
|
20231226,133900,224792350,3325,3325,3325,3325,0
|
|
20231226,133800,224792350,3325,3325,3325,3325,3
|
|
20231226,133700,224782375,3325,3325,3325,3325,2
|
|
20231226,133600,224775725,3325,3325,3325,3325,0
|
|
20231226,133500,224775725,3325,3325,3325,3325,3
|
|
20231226,133400,224765750,3330,3330,3330,3330,50
|
|
20231226,133300,224599250,3325,3325,3325,3325,3
|
|
20231226,133200,224589275,3325,3325,3325,3325,0
|
|
20231226,133100,224589275,3325,3325,3325,3325,2
|
|
20231226,133000,224582625,3325,3325,3325,3325,3
|
|
20231226,132900,224572650,3325,3325,3325,3325,0
|
|
20231226,132800,224572650,3325,3325,3325,3325,3
|
|
20231226,132700,224562675,3325,3325,3325,3325,0
|
|
20231226,132600,224562675,3325,3325,3325,3325,2
|
|
20231226,132500,224556025,3325,3325,3325,3325,3
|
|
20231226,132400,224546050,3325,3330,3330,3325,4000
|
|
20231226,132300,211245120,3330,3330,3330,3330,3
|
|
20231226,132200,211235130,3330,3330,3330,3330,0
|
|
20231226,132100,211235130,3330,3330,3330,3330,2
|
|
20231226,132000,211228470,3330,3330,3330,3330,0
|
|
20231226,131900,211228470,3330,3330,3330,3330,3
|
|
20231226,131800,211218480,3330,3330,3330,3330,178
|
|
20231226,131700,210625740,3330,3330,3330,3330,2000
|
|
20231226,131600,203965740,3330,3330,3330,3330,3
|
|
20231226,131500,203955750,3330,3330,3330,3330,20
|
|
20231226,131400,203889150,3330,3330,3330,3330,3
|
|
20231226,131300,203879160,3330,3330,3330,3330,2
|
|
20231226,131200,203872500,3330,3330,3330,3330,0
|
|
20231226,131100,203872500,3330,3330,3330,3330,153
|
|
20231226,131000,203363010,3330,3330,3330,3330,0
|
|
20231226,130900,203363010,3330,3330,3330,3330,3
|
|
20231226,130800,203353020,3330,3330,3330,3330,0
|
|
20231226,130700,203353020,3330,3330,3330,3330,3
|
|
20231226,130600,203343030,3330,3330,3330,3330,3
|
|
20231226,130500,203333040,3330,3330,3330,3330,0
|
|
20231226,130400,203333040,3330,3330,3330,3330,3
|
|
20231226,130300,203323050,3330,3330,3330,3330,1096
|
|
20231226,130200,199673370,3325,3325,3325,3325,2
|
|
20231226,130100,199666720,3325,3325,3325,3325,3
|
|
20231226,130000,199656745,3325,3325,3325,3325,0
|
|
20231226,125900,199656745,3325,3325,3325,3325,2
|
|
20231226,125800,199650095,3325,3325,3325,3325,0
|
|
20231226,125700,199650095,3325,3325,3325,3325,3
|
|
20231226,125600,199640120,3330,3330,3330,3330,300
|
|
20231226,125500,198641120,3325,3325,3325,3325,3
|
|
20231226,125400,198631145,3325,3330,3330,3325,52
|
|
20231226,125300,198457995,3325,3325,3325,3325,0
|
|
20231226,125200,198457995,3325,3325,3325,3325,3
|
|
20231226,125100,198448020,3325,3330,3330,3325,11
|
|
20231226,125000,198411395,3330,3325,3330,3325,13
|
|
20231226,124900,198368120,3325,3325,3325,3325,2
|
|
20231226,124800,198361470,3325,3325,3325,3325,0
|
|
20231226,124700,198361470,3325,3325,3325,3325,4
|
|
20231226,124600,198348170,3325,3325,3325,3325,0
|
|
20231226,124500,198348170,3325,3325,3325,3325,3
|
|
20231226,124400,198338195,3325,3325,3325,3325,0
|
|
20231226,124300,198338195,3325,3325,3325,3325,2
|
|
20231226,124200,198331545,3325,3325,3325,3325,154
|
|
20231226,124100,197819495,3330,3330,3330,3330,1756
|
|
20231226,124000,191972015,3330,3330,3330,3330,3
|
|
20231226,123900,191962025,3335,3335,3335,3335,9
|
|
20231226,123800,191932010,3330,3330,3330,3330,2
|
|
20231226,123700,191925350,3330,3330,3330,3330,3
|
|
20231226,123600,191915360,3330,3330,3330,3330,0
|
|
20231226,123500,191915360,3330,3330,3330,3330,2
|
|
20231226,123400,191908700,3330,3330,3330,3330,0
|
|
20231226,123300,191908700,3330,3330,3330,3330,3
|
|
20231226,123200,191898710,3335,3335,3335,3335,1
|
|
20231226,123100,191895375,3330,3330,3330,3330,3
|
|
20231226,123000,191885385,3330,3330,3330,3330,2
|
|
20231226,122900,191878725,3330,3330,3330,3330,0
|
|
20231226,122800,191878725,3330,3330,3330,3330,3
|
|
20231226,122700,191868735,3330,3330,3330,3330,339
|
|
20231226,122600,190739865,3325,3325,3325,3325,3
|
|
20231226,122500,190729890,3330,3330,3330,3330,461
|
|
20231226,122400,189194760,3330,3330,3330,3330,0
|
|
20231226,122300,189194760,3330,3330,3330,3330,3
|
|
20231226,122200,189184770,3330,3330,3330,3330,176
|
|
20231226,122100,188598690,3325,3325,3325,3325,3
|
|
20231226,122000,188588715,3330,3330,3330,3330,147
|
|
20231226,121900,188099205,3330,3330,3330,3330,2
|
|
20231226,121800,188092545,3330,3330,3335,3330,1089
|
|
20231226,121700,184466170,3325,3325,3325,3325,0
|
|
20231226,121600,184466170,3325,3325,3325,3325,3
|
|
20231226,121500,184456195,3330,3330,3330,3330,2273
|
|
20231226,121400,176887105,3325,3325,3325,3325,2
|
|
20231226,121300,176880455,3330,3325,3330,3325,4
|
|
20231226,121200,176867150,3325,3325,3325,3325,0
|
|
20231226,121100,176867150,3325,3330,3330,3325,9
|
|
20231226,121000,176837190,3325,3325,3325,3325,0
|
|
20231226,120900,176837190,3325,3325,3325,3325,3
|
|
20231226,120800,176827215,3325,3325,3325,3325,0
|
|
20231226,120700,176827215,3325,3325,3325,3325,3
|
|
20231226,120600,176817240,3325,3325,3325,3325,2
|
|
20231226,120500,176810590,3325,3325,3325,3325,28
|
|
20231226,120400,176717490,3325,3325,3325,3325,3
|
|
20231226,120300,176707515,3325,3325,3325,3325,0
|
|
20231226,120200,176707515,3325,3325,3325,3325,42
|
|
20231226,120100,176567865,3325,3325,3325,3325,30
|
|
20231226,120000,176468115,3325,3325,3325,3325,0
|
|
20231226,115900,176468115,3325,3325,3325,3325,903
|
|
20231226,115800,173465640,3325,3325,3325,3325,169
|
|
20231226,115700,172903715,3325,3330,3330,3325,8
|
|
20231226,115600,172877090,3325,3325,3325,3325,28
|
|
20231226,115500,172783990,3325,3325,3330,3325,5
|
|
20231226,115400,172767355,3325,3325,3325,3325,3
|
|
20231226,115300,172757380,3330,3330,3330,3330,1
|
|
20231226,115200,172754050,3325,3325,3325,3325,3
|
|
20231226,115100,172744075,3325,3330,3330,3325,1001
|
|
20231226,115000,169415745,3325,3330,3330,3325,6
|
|
20231226,114900,169395775,3325,3325,3325,3325,1139
|
|
20231226,114800,165608600,3325,3325,3325,3325,0
|
|
20231226,114700,165608600,3325,3325,3325,3325,2
|
|
20231226,114600,165601950,3330,3330,3330,3330,10
|
|
20231226,114500,165568650,3325,3330,3330,3325,6
|
|
20231226,114400,165548685,3325,3325,3325,3325,0
|
|
20231226,114300,165548685,3325,3325,3325,3325,3
|
|
20231226,114200,165538710,3330,3325,3330,3325,5
|
|
20231226,114100,165522070,3325,3325,3325,3325,0
|
|
20231226,114000,165522070,3325,3330,3330,3325,4
|
|
20231226,113900,165508765,3325,3320,3325,3320,124
|
|
20231226,113800,165096515,3325,3330,3330,3320,2539
|
|
20231226,113700,156654290,3325,3325,3325,3325,2
|
|
20231226,113600,156647640,3325,3325,3325,3325,3
|
|
20231226,113500,156637665,3325,3325,3325,3325,3
|
|
20231226,113400,156627690,3325,3325,3325,3325,0
|
|
20231226,113300,156627690,3325,3325,3325,3325,3
|
|
20231226,113200,156617715,3330,3325,3330,3325,193
|
|
20231226,113100,155975190,3325,3325,3325,3325,2
|
|
20231226,113000,155968540,3330,3325,3330,3325,93
|
|
20231226,112900,155658865,3325,3325,3325,3325,172
|
|
20231226,112800,155086965,3325,3325,3325,3320,2903
|
|
20231226,112700,145434500,3325,3325,3325,3325,0
|
|
20231226,112600,145434500,3325,3325,3330,3325,215
|
|
20231226,112500,144718875,3325,3325,3325,3325,1003
|
|
20231226,112400,141383900,3325,3325,3325,3325,157
|
|
20231226,112300,140861875,3325,3325,3325,3325,2
|
|
20231226,112200,140855225,3330,3330,3330,3330,0
|
|
20231226,112100,140855225,3330,3330,3330,3325,1073
|
|
20231226,112000,137282150,3330,3330,3330,3330,500
|
|
20231226,111900,135617150,3325,3325,3325,3325,3
|
|
20231226,111800,135607175,3325,3325,3325,3325,201
|
|
20231226,111700,134938850,3330,3330,3330,3330,1000
|
|
20231226,111600,131608850,3325,3330,3330,3325,4
|
|
20231226,111500,131595545,3325,3325,3325,3325,0
|
|
20231226,111400,131595545,3325,3325,3325,3325,3
|
|
20231226,111300,131585570,3330,3325,3330,3325,7
|
|
20231226,111200,131562270,3325,3325,3325,3325,0
|
|
20231226,111100,131562270,3325,3325,3325,3325,3
|
|
20231226,111000,131552295,3335,3335,3335,3335,2
|
|
20231226,110900,131545625,3335,3325,3335,3325,1503
|
|
20231226,110800,126539905,3325,3330,3330,3325,38
|
|
20231226,110700,126413505,3325,3325,3325,3325,2
|
|
20231226,110600,126406855,3325,3325,3325,3325,68
|
|
20231226,110500,126180755,3325,3325,3325,3325,0
|
|
20231226,110400,126180755,3325,3325,3325,3325,2
|
|
20231226,110300,126174105,3330,3325,3330,3325,23
|
|
20231226,110200,126097625,3325,3330,3330,3325,103
|
|
20231226,110100,125754650,3325,3325,3325,3325,16
|
|
20231226,110000,125701450,3325,3325,3325,3325,21
|
|
20231226,105900,125631625,3325,3325,3325,3325,17
|
|
20231226,105800,125575100,3325,3325,3325,3325,0
|
|
20231226,105700,125575100,3325,3330,3330,3325,103
|
|
20231226,105600,125232125,3330,3325,3330,3325,63
|
|
20231226,105500,125022400,3325,3330,3330,3325,181
|
|
20231226,105400,124420185,3330,3330,3330,3330,2
|
|
20231226,105300,124413525,3330,3330,3330,3330,0
|
|
20231226,105200,124413525,3330,3330,3330,3330,3
|
|
20231226,105100,124403535,3335,3335,3335,3335,0
|
|
20231226,105000,124403535,3335,3330,3335,3330,67
|
|
20231226,104900,124180415,3325,3325,3325,3325,0
|
|
20231226,104800,124180415,3325,3330,3330,3325,34
|
|
20231226,104700,124067205,3330,3325,3330,3325,44
|
|
20231226,104600,123920895,3325,3325,3325,3325,0
|
|
20231226,104500,123920895,3325,3325,3325,3325,3
|
|
20231226,104400,123910920,3330,3330,3330,3330,2
|
|
20231226,104300,123904260,3325,3325,3325,3325,2
|
|
20231226,104200,123897610,3320,3320,3320,3320,3
|
|
20231226,104100,123887650,3330,3320,3330,3320,85
|
|
20231226,104000,123604850,3325,3325,3330,3325,1191
|
|
20231226,103900,119644770,3325,3325,3325,3325,0
|
|
20231226,103800,119644770,3325,3325,3325,3325,3
|
|
20231226,103700,119634795,3325,3330,3330,3325,29
|
|
20231226,103600,119538365,3325,3325,3325,3325,3
|
|
20231226,103500,119528390,3330,3325,3330,3325,6
|
|
20231226,103400,119508420,3325,3325,3325,3325,29
|
|
20231226,103300,119411995,3325,3330,3335,3325,2624
|
|
20231226,103200,110679525,3330,3330,3330,3330,2722
|
|
20231226,103100,101615265,3330,3330,3330,3330,3
|
|
20231226,103000,101605275,3330,3330,3330,3330,2
|
|
20231226,102900,101598615,3335,3335,3335,3335,81
|
|
20231226,102800,101328480,3330,3335,3335,3330,1148
|
|
20231226,102700,97499915,3335,3335,3335,3335,0
|
|
20231226,102600,97499915,3335,3335,3335,3335,76
|
|
20231226,102500,97246455,3335,3335,3335,3335,0
|
|
20231226,102400,97246455,3335,3335,3335,3335,2
|
|
20231226,102300,97239785,3335,3335,3335,3335,3
|
|
20231226,102200,97229780,3335,3335,3335,3335,0
|
|
20231226,102100,97229780,3335,3335,3335,3335,3
|
|
20231226,102000,97219775,3335,3335,3335,3335,0
|
|
20231226,101900,97219775,3335,3335,3340,3335,529
|
|
20231226,101800,95453060,3335,3335,3335,3335,3
|
|
20231226,101700,95443055,3340,3340,3340,3340,15
|
|
20231226,101600,95392955,3335,3335,3335,3330,2360
|
|
20231226,101500,87523990,3340,3340,3340,3340,100
|
|
20231226,101400,87189990,3335,3335,3335,3335,31
|
|
20231226,101300,87086605,3335,3335,3335,3335,0
|
|
20231226,101200,87086605,3335,3340,3340,3335,62
|
|
20231226,101100,86879540,3340,3340,3340,3340,2
|
|
20231226,101000,86872860,3340,3340,3340,3340,0
|
|
20231226,100900,86872860,3340,3340,3340,3340,1029
|
|
20231226,100800,83436000,3345,3345,3345,3345,1
|
|
20231226,100700,83432655,3340,3340,3340,3340,31
|
|
20231226,100600,83329115,3340,3340,3340,3340,1002
|
|
20231226,100500,79982435,3340,3340,3340,3340,0
|
|
20231226,100400,79982435,3340,3340,3340,3340,3
|
|
20231226,100300,79972415,3340,3340,3340,3340,0
|
|
20231226,100200,79972415,3340,3345,3345,3340,4
|
|
20231226,100100,79959050,3345,3345,3345,3345,1
|
|
20231226,100000,79955705,3340,3335,3340,3335,1018
|
|
20231226,095900,76555665,3335,3340,3340,3335,6
|
|
20231226,095800,76535640,3340,3340,3340,3340,1
|
|
20231226,095700,76532300,3335,3335,3335,3335,2
|
|
20231226,095600,76525630,3335,3335,3335,3335,0
|
|
20231226,095500,76525630,3335,3335,3335,3335,3
|
|
20231226,095400,76515625,3340,3335,3340,3335,296
|
|
20231226,095300,75527000,3340,3340,3340,3340,2
|
|
20231226,095200,75520320,3335,3335,3335,3335,30
|
|
20231226,095100,75420270,3340,3340,3340,3340,100
|
|
20231226,095000,75086270,3335,3340,3340,3335,3719
|
|
20231226,094900,62664825,3340,3340,3340,3340,0
|
|
20231226,094800,62664825,3340,3340,3345,3340,691
|
|
20231226,094700,60353885,3340,3340,3340,3340,2
|
|
20231226,094600,60347205,3340,3340,3340,3340,179
|
|
20231226,094500,59749345,3345,3340,3345,3340,4
|
|
20231226,094400,59735980,3340,3345,3345,3340,2
|
|
20231226,094300,59729295,3340,3345,3345,3340,196
|
|
20231226,094200,59074585,3345,3340,3345,3340,349
|
|
20231226,094100,57908920,3345,3345,3345,3345,101
|
|
20231226,094000,57571075,3340,3345,3345,3340,14
|
|
20231226,093900,57524310,3340,3340,3340,3340,10
|
|
20231226,093800,57490910,3340,3340,3345,3340,10
|
|
20231226,093700,57457505,3340,3340,3340,3340,0
|
|
20231226,093600,57457505,3340,3340,3340,3340,2
|
|
20231226,093500,57450825,3340,3340,3340,3340,4
|
|
20231226,093400,57437465,3345,3345,3345,3345,0
|
|
20231226,093300,57437465,3345,3345,3345,3345,0
|
|
20231226,093200,57437465,3345,3345,3345,3345,0
|
|
20231226,093100,57437465,3345,3345,3345,3345,1
|
|
20231226,093000,57434120,3340,3340,3340,3340,0
|
|
20231226,092900,57434120,3340,3340,3340,3340,741
|
|
20231226,092800,54959180,3340,3340,3340,3340,0
|
|
20231226,092700,54959180,3340,3340,3340,3340,0
|
|
20231226,092600,54959180,3340,3340,3340,3340,0
|
|
20231226,092500,54959180,3340,3340,3340,3340,2
|
|
20231226,092400,54952500,3340,3340,3340,3340,0
|
|
20231226,092300,54952500,3340,3340,3340,3340,213
|
|
20231226,092200,54241080,3335,3335,3335,3335,786
|
|
20231226,092100,51619770,3335,3330,3335,3330,724
|
|
20231226,092000,49208845,3330,3330,3330,3330,529
|
|
20231226,091900,47447275,3335,3335,3335,3335,5
|
|
20231226,091800,47430600,3335,3340,3340,3335,2837
|
|
20231226,091700,37963090,3335,3345,3345,3335,1212
|
|
20231226,091600,33914820,3355,3355,3390,3345,1561
|
|
20231226,091500,28660985,3355,3335,3355,3335,574
|
|
20231226,091400,26742455,3335,3335,3335,3330,864
|
|
20231226,091300,23861850,3335,3345,3345,3335,1246
|
|
20231226,091200,19701245,3340,3340,3340,3340,7
|
|
20231226,091100,19677865,3335,3335,3335,3335,1083
|
|
20231226,091000,16066060,3335,3335,3335,3335,8
|
|
20231226,090900,16039380,3335,3335,3335,3335,313
|
|
20231226,090800,14995525,3335,3335,3335,3335,0
|
|
20231226,090700,14995525,3335,3335,3335,3335,1
|
|
20231226,090600,14992190,3330,3330,3330,3330,1595
|
|
20231226,090500,9680840,3330,3335,3335,3330,341
|
|
20231226,090400,8543610,3340,3340,3340,3340,0
|
|
20231226,090300,8543610,3340,3340,3340,3340,1658
|
|
20231226,090200,3005890,3340,3345,3360,3340,260
|
|
20231226,090100,2136450,3345,3340,3345,3340,102
|
|
20231226,090000,1795760,3340,3370,3370,3340,533
|