623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,192000,497184545,3230,3230,3230,3230,4472
|
|
20231226,191900,497184545,3230,3230,3230,3230,0
|
|
20231226,191800,497184545,3230,3230,3230,3230,0
|
|
20231226,191700,497184545,3230,3230,3230,3230,0
|
|
20231226,191600,497184545,3230,3230,3230,3230,0
|
|
20231226,191500,497184545,3230,3230,3230,3230,0
|
|
20231226,191400,497184545,3230,3230,3230,3230,0
|
|
20231226,191300,497184545,3230,3230,3230,3230,0
|
|
20231226,191200,497184545,3230,3230,3230,3230,0
|
|
20231226,191100,497184545,3230,3230,3230,3230,0
|
|
20231226,191000,497184545,3230,3230,3230,3230,0
|
|
20231226,190900,497184545,3230,3230,3230,3230,0
|
|
20231226,190800,497184545,3230,3230,3230,3230,0
|
|
20231226,190700,497184545,3230,3230,3230,3230,0
|
|
20231226,190600,497184545,3230,3230,3230,3230,0
|
|
20231226,190500,497184545,3230,3230,3230,3230,0
|
|
20231226,190400,497184545,3230,3230,3230,3230,0
|
|
20231226,190300,497184545,3230,3230,3230,3230,0
|
|
20231226,190200,497184545,3230,3230,3230,3230,0
|
|
20231226,190100,497184545,3230,3230,3230,3230,0
|
|
20231226,190000,497184545,3230,3230,3230,3230,0
|
|
20231226,185900,497184545,3230,3230,3230,3230,0
|
|
20231226,185800,497184545,3230,3230,3230,3230,0
|
|
20231226,185700,497184545,3230,3230,3230,3230,0
|
|
20231226,185600,497184545,3230,3230,3230,3230,0
|
|
20231226,185500,497184545,3230,3230,3230,3230,0
|
|
20231226,185400,497184545,3230,3230,3230,3230,0
|
|
20231226,185300,497184545,3230,3230,3230,3230,0
|
|
20231226,185200,497184545,3230,3230,3230,3230,0
|
|
20231226,185100,497184545,3230,3230,3230,3230,0
|
|
20231226,185000,497184545,3230,3230,3230,3230,4472
|
|
20231226,184900,497184545,3230,3230,3230,3230,0
|
|
20231226,184800,497184545,3230,3230,3230,3230,0
|
|
20231226,184700,497184545,3230,3230,3230,3230,0
|
|
20231226,184600,497184545,3230,3230,3230,3230,0
|
|
20231226,184500,497184545,3230,3230,3230,3230,0
|
|
20231226,184400,497184545,3230,3230,3230,3230,0
|
|
20231226,184300,497184545,3230,3230,3230,3230,0
|
|
20231226,184200,497184545,3230,3230,3230,3230,0
|
|
20231226,184100,497184545,3230,3230,3230,3230,0
|
|
20231226,184000,497184545,3230,3230,3230,3230,0
|
|
20231226,183900,497184545,3230,3230,3230,3230,0
|
|
20231226,183800,497184545,3230,3230,3230,3230,0
|
|
20231226,183700,497184545,3230,3230,3230,3230,0
|
|
20231226,183600,497184545,3230,3230,3230,3230,0
|
|
20231226,183500,497184545,3230,3230,3230,3230,0
|
|
20231226,183400,497184545,3230,3230,3230,3230,0
|
|
20231226,183300,497184545,3230,3230,3230,3230,0
|
|
20231226,183200,497184545,3230,3230,3230,3230,0
|
|
20231226,183100,497184545,3230,3230,3230,3230,0
|
|
20231226,183000,497184545,3230,3230,3230,3230,0
|
|
20231226,182900,497184545,3230,3230,3230,3230,0
|
|
20231226,182800,497184545,3230,3230,3230,3230,0
|
|
20231226,182700,497184545,3230,3230,3230,3230,0
|
|
20231226,182600,497184545,3230,3230,3230,3230,0
|
|
20231226,182500,497184545,3230,3230,3230,3230,0
|
|
20231226,182400,497184545,3230,3230,3230,3230,0
|
|
20231226,182300,497184545,3230,3230,3230,3230,0
|
|
20231226,182200,497184545,3230,3230,3230,3230,0
|
|
20231226,182100,497184545,3230,3230,3230,3230,0
|
|
20231226,182000,497184545,3230,3230,3230,3230,4472
|
|
20231226,181900,497184545,3230,3230,3230,3230,0
|
|
20231226,181800,497184545,3230,3230,3230,3230,0
|
|
20231226,181700,497184545,3230,3230,3230,3230,0
|
|
20231226,181600,497184545,3230,3230,3230,3230,0
|
|
20231226,181500,497184545,3230,3230,3230,3230,0
|
|
20231226,181400,497184545,3230,3230,3230,3230,0
|
|
20231226,181300,497184545,3230,3230,3230,3230,0
|
|
20231226,181200,497184545,3230,3230,3230,3230,0
|
|
20231226,181100,497184545,3230,3230,3230,3230,0
|
|
20231226,181000,497184545,3230,3230,3230,3230,0
|
|
20231226,180900,497184545,3230,3230,3230,3230,0
|
|
20231226,180800,497184545,3230,3230,3230,3230,0
|
|
20231226,180700,497184545,3230,3230,3230,3230,0
|
|
20231226,180600,497184545,3230,3230,3230,3230,0
|
|
20231226,180500,497184545,3230,3230,3230,3230,0
|
|
20231226,180400,497184545,3230,3230,3230,3230,0
|
|
20231226,180300,497184545,3230,3230,3230,3230,0
|
|
20231226,180200,497184545,3230,3230,3230,3230,0
|
|
20231226,180100,497184545,3230,3230,3230,3230,0
|
|
20231226,180000,497184545,3230,3230,3230,3230,0
|
|
20231226,175900,497184545,3230,3230,3230,3230,0
|
|
20231226,175800,497184545,3230,3230,3230,3230,0
|
|
20231226,175700,497184545,3230,3230,3230,3230,0
|
|
20231226,175600,497184545,3230,3230,3230,3230,0
|
|
20231226,175500,497184545,3230,3230,3230,3230,0
|
|
20231226,175400,497184545,3230,3230,3230,3230,0
|
|
20231226,175300,497184545,3230,3230,3230,3230,0
|
|
20231226,175200,497184545,3230,3230,3230,3230,0
|
|
20231226,175100,497184545,3230,3230,3230,3230,0
|
|
20231226,175000,497184545,3230,3230,3230,3230,4472
|
|
20231226,174900,497184545,3230,3230,3230,3230,0
|
|
20231226,174800,497184545,3230,3230,3230,3230,0
|
|
20231226,174700,497184545,3230,3230,3230,3230,0
|
|
20231226,174600,497184545,3230,3230,3230,3230,0
|
|
20231226,174500,497184545,3230,3230,3230,3230,0
|
|
20231226,174400,497184545,3230,3230,3230,3230,0
|
|
20231226,174300,497184545,3230,3230,3230,3230,0
|
|
20231226,174200,497184545,3230,3230,3230,3230,0
|
|
20231226,174100,497184545,3230,3230,3230,3230,0
|
|
20231226,174000,497184545,3230,3230,3230,3230,0
|
|
20231226,173900,497184545,3230,3230,3230,3230,0
|
|
20231226,173800,497184545,3230,3230,3230,3230,0
|
|
20231226,173700,497184545,3230,3230,3230,3230,0
|
|
20231226,173600,497184545,3230,3230,3230,3230,0
|
|
20231226,173500,497184545,3230,3230,3230,3230,0
|
|
20231226,173400,497184545,3230,3230,3230,3230,0
|
|
20231226,173300,497184545,3230,3230,3230,3230,0
|
|
20231226,173200,497184545,3230,3230,3230,3230,0
|
|
20231226,173100,497184545,3230,3230,3230,3230,0
|
|
20231226,173000,497184545,3230,3230,3230,3230,0
|
|
20231226,172900,497184545,3230,3230,3230,3230,0
|
|
20231226,172800,497184545,3230,3230,3230,3230,0
|
|
20231226,172700,497184545,3230,3230,3230,3230,0
|
|
20231226,172600,497184545,3230,3230,3230,3230,0
|
|
20231226,172500,497184545,3230,3230,3230,3230,0
|
|
20231226,172400,497184545,3230,3230,3230,3230,0
|
|
20231226,172300,497184545,3230,3230,3230,3230,0
|
|
20231226,172200,497184545,3230,3230,3230,3230,0
|
|
20231226,172100,497184545,3230,3230,3230,3230,0
|
|
20231226,172000,497184545,3230,3230,3230,3230,4472
|
|
20231226,171900,497184545,3230,3230,3230,3230,0
|
|
20231226,171800,497184545,3230,3230,3230,3230,0
|
|
20231226,171700,497184545,3230,3230,3230,3230,0
|
|
20231226,171600,497184545,3230,3230,3230,3230,0
|
|
20231226,171500,497184545,3230,3230,3230,3230,0
|
|
20231226,171400,497184545,3230,3230,3230,3230,0
|
|
20231226,171300,497184545,3230,3230,3230,3230,0
|
|
20231226,171200,497184545,3230,3230,3230,3230,0
|
|
20231226,171100,497184545,3230,3230,3230,3230,0
|
|
20231226,171000,497184545,3230,3230,3230,3230,0
|
|
20231226,170900,497184545,3230,3230,3230,3230,0
|
|
20231226,170800,497184545,3230,3230,3230,3230,0
|
|
20231226,170700,497184545,3230,3230,3230,3230,0
|
|
20231226,170600,497184545,3230,3230,3230,3230,0
|
|
20231226,170500,497184545,3230,3230,3230,3230,0
|
|
20231226,170400,497184545,3230,3230,3230,3230,0
|
|
20231226,170300,497184545,3230,3230,3230,3230,0
|
|
20231226,170200,497184545,3230,3230,3230,3230,0
|
|
20231226,170100,497184545,3230,3230,3230,3230,0
|
|
20231226,170000,497184545,3230,3230,3230,3230,0
|
|
20231226,165900,497184545,3230,3230,3230,3230,0
|
|
20231226,165800,497184545,3230,3230,3230,3230,0
|
|
20231226,165700,497184545,3230,3230,3230,3230,0
|
|
20231226,165600,497184545,3230,3230,3230,3230,0
|
|
20231226,165500,497184545,3230,3230,3230,3230,0
|
|
20231226,165400,497184545,3230,3230,3230,3230,0
|
|
20231226,165300,497184545,3230,3230,3230,3230,0
|
|
20231226,165200,497184545,3230,3230,3230,3230,0
|
|
20231226,165100,497184545,3230,3230,3230,3230,0
|
|
20231226,165000,497184545,3230,3230,3230,3230,4472
|
|
20231226,164900,497184545,3230,3230,3230,3230,0
|
|
20231226,164800,497184545,3230,3230,3230,3230,0
|
|
20231226,164700,497184545,3230,3230,3230,3230,0
|
|
20231226,164600,497184545,3230,3230,3230,3230,0
|
|
20231226,164500,497184545,3230,3230,3230,3230,0
|
|
20231226,164400,497184545,3230,3230,3230,3230,0
|
|
20231226,164300,497184545,3230,3230,3230,3230,0
|
|
20231226,164200,497184545,3230,3230,3230,3230,0
|
|
20231226,164100,497184545,3230,3230,3230,3230,0
|
|
20231226,164000,497184545,3230,3230,3230,3230,0
|
|
20231226,163900,497184545,3230,3230,3230,3230,0
|
|
20231226,163800,497184545,3230,3230,3230,3230,0
|
|
20231226,163700,497184545,3230,3230,3230,3230,0
|
|
20231226,163600,497184545,3230,3230,3230,3230,0
|
|
20231226,163500,497184545,3230,3230,3230,3230,0
|
|
20231226,163400,497184545,3230,3230,3230,3230,0
|
|
20231226,163300,497184545,3230,3230,3230,3230,0
|
|
20231226,163200,497184545,3230,3230,3230,3230,0
|
|
20231226,163100,497184545,3230,3230,3230,3230,0
|
|
20231226,163000,497184545,3230,3230,3230,3230,0
|
|
20231226,162900,497184545,3230,3230,3230,3230,0
|
|
20231226,162800,497184545,3230,3230,3230,3230,0
|
|
20231226,162700,497184545,3230,3230,3230,3230,0
|
|
20231226,162600,497184545,3230,3230,3230,3230,0
|
|
20231226,162500,497184545,3230,3230,3230,3230,0
|
|
20231226,162400,497184545,3230,3230,3230,3230,0
|
|
20231226,162300,497184545,3230,3230,3230,3230,0
|
|
20231226,162200,497184545,3230,3230,3230,3230,0
|
|
20231226,162100,497184545,3230,3230,3230,3230,0
|
|
20231226,162000,497184545,3230,3230,3230,3230,4472
|
|
20231226,161900,497184545,3230,3230,3230,3230,0
|
|
20231226,161800,497184545,3230,3230,3230,3230,0
|
|
20231226,161700,497184545,3230,3230,3230,3230,0
|
|
20231226,161600,497184545,3230,3230,3230,3230,0
|
|
20231226,161500,497184545,3230,3230,3230,3230,0
|
|
20231226,161400,497184545,3230,3230,3230,3230,0
|
|
20231226,161300,497184545,3230,3230,3230,3230,0
|
|
20231226,161200,497184545,3230,3230,3230,3230,0
|
|
20231226,161100,497184545,3230,3230,3230,3230,0
|
|
20231226,161000,497184545,3230,3230,3230,3230,0
|
|
20231226,160900,497184545,3230,3230,3230,3230,0
|
|
20231226,160800,497184545,3230,3230,3230,3230,0
|
|
20231226,160700,497184545,3230,3230,3230,3230,0
|
|
20231226,160600,497184545,3230,3230,3230,3230,0
|
|
20231226,160500,497184545,3230,3230,3230,3230,0
|
|
20231226,160400,497184545,3230,3230,3230,3230,0
|
|
20231226,160300,497184545,3230,3230,3230,3230,0
|
|
20231226,160200,497184545,3230,3230,3230,3230,0
|
|
20231226,160100,497184545,3230,3230,3230,3230,0
|
|
20231226,160000,497184545,3230,3230,3230,3230,0
|
|
20231226,155900,497184545,3230,3230,3230,3230,0
|
|
20231226,155800,497184545,3230,3230,3230,3230,0
|
|
20231226,155700,497184545,3230,3230,3230,3230,0
|
|
20231226,155600,497184545,3230,3230,3230,3230,0
|
|
20231226,155500,497184545,3230,3230,3230,3230,0
|
|
20231226,155400,497184545,3230,3230,3230,3230,0
|
|
20231226,155300,497184545,3230,3230,3230,3230,0
|
|
20231226,155200,497184545,3230,3230,3230,3230,0
|
|
20231226,155100,497184545,3230,3230,3230,3230,0
|
|
20231226,155000,497184545,3230,3230,3230,3230,4472
|
|
20231226,154900,497184545,3230,3230,3230,3230,0
|
|
20231226,154800,497184545,3230,3230,3230,3230,0
|
|
20231226,154700,497184545,3230,3230,3230,3230,0
|
|
20231226,154600,497184545,3230,3230,3230,3230,0
|
|
20231226,154500,497184545,3230,3230,3230,3230,0
|
|
20231226,154400,497184545,3230,3230,3230,3230,0
|
|
20231226,154300,497184545,3230,3230,3230,3230,0
|
|
20231226,154200,497184545,3230,3230,3230,3230,0
|
|
20231226,154100,497184545,3230,3230,3230,3230,0
|
|
20231226,154000,497184545,3230,3230,3230,3230,0
|
|
20231226,153900,497184545,3230,3230,3230,3230,0
|
|
20231226,153800,497184545,3230,3230,3230,3230,0
|
|
20231226,153700,497184545,3230,3230,3230,3230,0
|
|
20231226,153600,497184545,3230,3230,3230,3230,0
|
|
20231226,153500,497184545,3230,3230,3230,3230,0
|
|
20231226,153400,497184545,3230,3230,3230,3230,0
|
|
20231226,153300,497184545,3230,3230,3230,3230,0
|
|
20231226,153200,497184545,3230,3230,3230,3230,0
|
|
20231226,153100,497184545,3230,3230,3230,3230,0
|
|
20231226,153000,497184545,3230,3230,3230,3230,4472
|
|
20231226,152900,482739985,3235,3235,3235,3235,0
|
|
20231226,152800,482739985,3235,3235,3235,3235,0
|
|
20231226,152700,482739985,3235,3235,3235,3235,0
|
|
20231226,152600,482739985,3235,3235,3235,3235,0
|
|
20231226,152500,482739985,3235,3235,3235,3235,0
|
|
20231226,152400,482739985,3235,3235,3235,3235,0
|
|
20231226,152300,482739985,3235,3235,3235,3235,0
|
|
20231226,152200,482739985,3235,3235,3235,3235,0
|
|
20231226,152100,482739985,3235,3235,3235,3235,0
|
|
20231226,152000,482739985,3235,3235,3235,3235,0
|
|
20231226,151900,482739985,3235,3240,3240,3235,13
|
|
20231226,151800,482697880,3245,3245,3245,3245,10
|
|
20231226,151700,482665430,3245,3245,3245,3245,1321
|
|
20231226,151600,478378785,3245,3245,3245,3245,0
|
|
20231226,151500,478378785,3245,3235,3245,3235,56
|
|
20231226,151400,478197585,3245,3245,3245,3245,10000
|
|
20231226,151300,445747585,3245,3245,3245,3245,43
|
|
20231226,151200,445608050,3245,3245,3245,3245,100
|
|
20231226,151100,445283550,3245,3245,3245,3240,202
|
|
20231226,151000,444629050,3240,3240,3240,3240,2
|
|
20231226,150900,444622570,3245,3245,3245,3235,2902
|
|
20231226,150800,435207090,3245,3245,3245,3245,0
|
|
20231226,150700,435207090,3245,3230,3245,3230,2188
|
|
20231226,150600,428111825,3230,3230,3230,3230,1
|
|
20231226,150500,428108595,3235,3235,3235,3235,1
|
|
20231226,150400,428105360,3235,3235,3235,3235,0
|
|
20231226,150300,428105360,3235,3235,3235,3235,0
|
|
20231226,150200,428105360,3235,3235,3235,3235,0
|
|
20231226,150100,428105360,3235,3235,3235,3235,0
|
|
20231226,150000,428105360,3235,3235,3235,3235,1
|
|
20231226,145900,428102125,3240,3240,3240,3240,0
|
|
20231226,145800,428102125,3240,3240,3240,3240,0
|
|
20231226,145700,428102125,3240,3240,3240,3240,8
|
|
20231226,145600,428076205,3240,3240,3240,3240,1
|
|
20231226,145500,428072965,3235,3230,3235,3230,11
|
|
20231226,145400,428037430,3230,3240,3240,3230,353
|
|
20231226,145300,426894010,3230,3230,3230,3230,0
|
|
20231226,145200,426894010,3230,3230,3230,3230,20
|
|
20231226,145100,426829410,3235,3240,3240,3235,639
|
|
20231226,145000,424759150,3240,3240,3240,3240,290
|
|
20231226,144900,423819550,3240,3240,3240,3240,0
|
|
20231226,144800,423819550,3240,3240,3240,3240,0
|
|
20231226,144700,423819550,3240,3245,3245,3240,21
|
|
20231226,144600,423751410,3245,3245,3245,3245,0
|
|
20231226,144500,423751410,3245,3235,3245,3235,2003
|
|
20231226,144400,417271675,3240,3240,3240,3240,2927
|
|
20231226,144300,407788195,3240,3240,3240,3240,20
|
|
20231226,144200,407723395,3240,3240,3240,3240,10
|
|
20231226,144100,407690995,3235,3230,3240,3230,1405
|
|
20231226,144000,403140165,3235,3225,3235,3225,5419
|
|
20231226,143900,385645375,3225,3225,3225,3225,0
|
|
20231226,143800,385645375,3225,3225,3225,3225,0
|
|
20231226,143700,385645375,3225,3225,3225,3225,0
|
|
20231226,143600,385645375,3225,3225,3225,3225,0
|
|
20231226,143500,385645375,3225,3220,3225,3220,2
|
|
20231226,143400,385638930,3225,3225,3225,3225,26
|
|
20231226,143300,385555080,3225,3225,3225,3225,1000
|
|
20231226,143200,382330080,3225,3225,3225,3225,1
|
|
20231226,143100,382326855,3220,3225,3225,3220,21
|
|
20231226,143000,382259135,3225,3225,3225,3220,127
|
|
20231226,142900,381850060,3220,3220,3225,3220,16
|
|
20231226,142800,381798535,3220,3220,3220,3220,0
|
|
20231226,142700,381798535,3220,3220,3220,3220,0
|
|
20231226,142600,381798535,3220,3220,3220,3220,1
|
|
20231226,142500,381795315,3220,3220,3220,3220,0
|
|
20231226,142400,381795315,3220,3220,3220,3220,399
|
|
20231226,142300,380510535,3220,3220,3220,3220,0
|
|
20231226,142200,380510535,3220,3220,3220,3220,0
|
|
20231226,142100,380510535,3220,3220,3220,3220,0
|
|
20231226,142000,380510535,3220,3220,3220,3220,1000
|
|
20231226,141900,377290535,3225,3225,3225,3225,2471
|
|
20231226,141800,369321560,3220,3220,3220,3220,6481
|
|
20231226,141700,348452740,3220,3220,3220,3220,0
|
|
20231226,141600,348452740,3220,3220,3220,3220,1
|
|
20231226,141500,348449520,3215,3215,3215,3215,4
|
|
20231226,141400,348436660,3215,3215,3215,3215,0
|
|
20231226,141300,348436660,3215,3215,3215,3215,0
|
|
20231226,141200,348436660,3215,3210,3215,3210,2565
|
|
20231226,141100,340195640,3210,3210,3210,3210,2100
|
|
20231226,141000,333454640,3210,3210,3210,3210,100
|
|
20231226,140900,333133640,3210,3205,3210,3205,1451
|
|
20231226,140800,328476930,3205,3210,3210,3205,1730
|
|
20231226,140700,322924135,3210,3210,3215,3210,7046
|
|
20231226,140600,300301475,3210,3210,3210,3210,0
|
|
20231226,140500,300301475,3210,3210,3210,3210,0
|
|
20231226,140400,300301475,3210,3210,3210,3210,0
|
|
20231226,140300,300301475,3210,3210,3210,3210,10
|
|
20231226,140200,300269375,3210,3215,3215,3210,1508
|
|
20231226,140100,295421195,3215,3215,3215,3215,915
|
|
20231226,140000,292479470,3215,3215,3215,3215,21
|
|
20231226,135900,292411955,3220,3220,3220,3220,0
|
|
20231226,135800,292411955,3220,3220,3220,3220,0
|
|
20231226,135700,292411955,3220,3220,3220,3220,0
|
|
20231226,135600,292411955,3220,3220,3220,3220,0
|
|
20231226,135500,292411955,3220,3215,3220,3210,316
|
|
20231226,135400,291396070,3220,3220,3220,3220,1
|
|
20231226,135300,291392850,3215,3215,3215,3215,0
|
|
20231226,135200,291392850,3215,3215,3215,3215,201
|
|
20231226,135100,290746635,3220,3220,3220,3220,1
|
|
20231226,135000,290743415,3215,3215,3215,3215,0
|
|
20231226,134900,290743415,3215,3215,3215,3215,70
|
|
20231226,134800,290518365,3220,3220,3220,3220,0
|
|
20231226,134700,290518365,3220,3220,3220,3220,0
|
|
20231226,134600,290518365,3220,3220,3220,3220,55
|
|
20231226,134500,290341265,3220,3220,3220,3220,0
|
|
20231226,134400,290341265,3220,3220,3220,3220,4
|
|
20231226,134300,290328385,3220,3215,3220,3215,2
|
|
20231226,134200,290321950,3215,3220,3220,3215,1716
|
|
20231226,134100,284804935,3220,3220,3220,3220,0
|
|
20231226,134000,284804935,3220,3220,3220,3220,0
|
|
20231226,133900,284804935,3220,3220,3220,3220,0
|
|
20231226,133800,284804935,3220,3220,3220,3220,76
|
|
20231226,133700,284560215,3220,3220,3220,3220,0
|
|
20231226,133600,284560215,3220,3220,3220,3220,7
|
|
20231226,133500,284537675,3215,3215,3215,3215,0
|
|
20231226,133400,284537675,3215,3215,3215,3215,0
|
|
20231226,133300,284537675,3215,3215,3215,3215,0
|
|
20231226,133200,284537675,3215,3215,3215,3215,0
|
|
20231226,133100,284537675,3215,3215,3215,3215,260
|
|
20231226,133000,283701775,3220,3220,3220,3220,0
|
|
20231226,132900,283701775,3220,3220,3220,3220,0
|
|
20231226,132800,283701775,3220,3220,3220,3220,0
|
|
20231226,132700,283701775,3220,3220,3220,3220,0
|
|
20231226,132600,283701775,3220,3220,3220,3220,0
|
|
20231226,132500,283701775,3220,3220,3220,3220,0
|
|
20231226,132400,283701775,3220,3220,3220,3220,1
|
|
20231226,132300,283698555,3220,3220,3220,3220,8
|
|
20231226,132200,283672795,3220,3220,3220,3220,0
|
|
20231226,132100,283672795,3220,3220,3220,3220,0
|
|
20231226,132000,283672795,3220,3220,3220,3220,0
|
|
20231226,131900,283672795,3220,3220,3220,3220,0
|
|
20231226,131800,283672795,3220,3220,3220,3220,0
|
|
20231226,131700,283672795,3220,3220,3220,3220,0
|
|
20231226,131600,283672795,3220,3220,3220,3220,0
|
|
20231226,131500,283672795,3220,3220,3220,3220,0
|
|
20231226,131400,283672795,3220,3220,3220,3220,0
|
|
20231226,131300,283672795,3220,3220,3220,3220,50
|
|
20231226,131200,283511795,3225,3225,3225,3225,0
|
|
20231226,131100,283511795,3225,3225,3225,3225,31
|
|
20231226,131000,283411820,3220,3220,3220,3220,180
|
|
20231226,130900,282832220,3220,3220,3220,3220,2000
|
|
20231226,130800,276392220,3220,3220,3220,3220,0
|
|
20231226,130700,276392220,3220,3220,3220,3220,0
|
|
20231226,130600,276392220,3220,3220,3220,3220,0
|
|
20231226,130500,276392220,3220,3220,3220,3220,3
|
|
20231226,130400,276382560,3215,3215,3215,3215,0
|
|
20231226,130300,276382560,3215,3215,3215,3215,0
|
|
20231226,130200,276382560,3215,3215,3215,3215,1
|
|
20231226,130100,276379345,3220,3220,3220,3220,9
|
|
20231226,130000,276350365,3220,3220,3220,3220,0
|
|
20231226,125900,276350365,3220,3220,3220,3220,1
|
|
20231226,125800,276347145,3215,3215,3215,3215,0
|
|
20231226,125700,276347145,3215,3210,3215,3210,1716
|
|
20231226,125600,270832500,3215,3215,3215,3215,18
|
|
20231226,125500,270774630,3215,3215,3215,3215,2
|
|
20231226,125400,270768200,3215,3210,3215,3210,21
|
|
20231226,125300,270700785,3215,3215,3215,3215,0
|
|
20231226,125200,270700785,3215,3215,3215,3215,11
|
|
20231226,125100,270665420,3215,3215,3215,3215,5
|
|
20231226,125000,270649345,3215,3215,3215,3215,0
|
|
20231226,124900,270649345,3215,3215,3215,3215,2286
|
|
20231226,124800,263299855,3215,3215,3215,3215,0
|
|
20231226,124700,263299855,3215,3215,3215,3215,5
|
|
20231226,124600,263283780,3210,3210,3210,3210,226
|
|
20231226,124500,262558320,3210,3210,3210,3210,127
|
|
20231226,124400,262150650,3215,3215,3215,3215,5
|
|
20231226,124300,262134575,3215,3215,3215,3215,3
|
|
20231226,124200,262124930,3215,3215,3215,3215,1
|
|
20231226,124100,262121715,3215,3215,3215,3215,1
|
|
20231226,124000,262118500,3210,3210,3210,3210,0
|
|
20231226,123900,262118500,3210,3210,3210,3210,1009
|
|
20231226,123800,258879610,3210,3210,3210,3210,10
|
|
20231226,123700,258847510,3210,3210,3210,3210,0
|
|
20231226,123600,258847510,3210,3210,3210,3210,34
|
|
20231226,123500,258738370,3215,3215,3215,3215,0
|
|
20231226,123400,258738370,3215,3215,3215,3215,1
|
|
20231226,123300,258735155,3215,3215,3215,3215,1
|
|
20231226,123200,258731940,3220,3220,3220,3220,0
|
|
20231226,123100,258731940,3220,3220,3220,3220,0
|
|
20231226,123000,258731940,3220,3220,3220,3220,1
|
|
20231226,122900,258728720,3205,3205,3205,3205,0
|
|
20231226,122800,258728720,3205,3205,3205,3205,0
|
|
20231226,122700,258728720,3205,3215,3215,3205,50
|
|
20231226,122600,258568460,3210,3210,3210,3210,0
|
|
20231226,122500,258568460,3210,3210,3210,3210,0
|
|
20231226,122400,258568460,3210,3210,3210,3210,0
|
|
20231226,122300,258568460,3210,3210,3210,3210,18
|
|
20231226,122200,258510680,3205,3205,3205,3205,2
|
|
20231226,122100,258504270,3200,3200,3200,3200,0
|
|
20231226,122000,258504270,3200,3215,3215,3200,5306
|
|
20231226,121900,241479990,3220,3220,3220,3220,0
|
|
20231226,121800,241479990,3220,3220,3220,3220,0
|
|
20231226,121700,241479990,3220,3220,3220,3220,0
|
|
20231226,121600,241479990,3220,3220,3220,3220,1
|
|
20231226,121500,241476770,3220,3220,3220,3220,3
|
|
20231226,121400,241467110,3220,3220,3220,3220,150
|
|
20231226,121300,240984110,3220,3220,3220,3220,0
|
|
20231226,121200,240984110,3220,3220,3220,3220,0
|
|
20231226,121100,240984110,3220,3220,3220,3220,0
|
|
20231226,121000,240984110,3220,3220,3220,3220,0
|
|
20231226,120900,240984110,3220,3220,3220,3220,76
|
|
20231226,120800,240739390,3220,3220,3220,3220,0
|
|
20231226,120700,240739390,3220,3220,3220,3220,26
|
|
20231226,120600,240655670,3220,3220,3220,3220,99
|
|
20231226,120500,240336890,3220,3220,3220,3220,5
|
|
20231226,120400,240320790,3215,3215,3215,3215,0
|
|
20231226,120300,240320790,3215,3215,3215,3215,0
|
|
20231226,120200,240320790,3215,3215,3215,3215,0
|
|
20231226,120100,240320790,3215,3220,3220,3215,2
|
|
20231226,120000,240314355,3215,3215,3215,3215,1200
|
|
20231226,115900,236456355,3215,3220,3220,3215,501
|
|
20231226,115800,234845635,3220,3220,3220,3220,125
|
|
20231226,115700,234443135,3220,3220,3220,3220,12
|
|
20231226,115600,234404495,3225,3220,3225,3220,2
|
|
20231226,115500,234398050,3225,3225,3225,3225,1
|
|
20231226,115400,234394825,3220,3220,3220,3220,0
|
|
20231226,115300,234394825,3220,3220,3220,3220,0
|
|
20231226,115200,234394825,3220,3220,3220,3220,0
|
|
20231226,115100,234394825,3220,3220,3220,3220,1406
|
|
20231226,115000,229867505,3220,3220,3220,3220,626
|
|
20231226,114900,227851785,3220,3220,3220,3220,1
|
|
20231226,114800,227848565,3215,3215,3215,3215,0
|
|
20231226,114700,227848565,3215,3215,3215,3215,100
|
|
20231226,114600,227527065,3215,3215,3215,3215,0
|
|
20231226,114500,227527065,3215,3220,3220,3215,2
|
|
20231226,114400,227520630,3220,3220,3220,3220,6
|
|
20231226,114300,227501310,3220,3225,3225,3220,2112
|
|
20231226,114200,220700660,3225,3225,3225,3225,10
|
|
20231226,114100,220668410,3225,3225,3225,3225,6
|
|
20231226,114000,220649060,3220,3220,3220,3220,0
|
|
20231226,113900,220649060,3220,3220,3220,3220,0
|
|
20231226,113800,220649060,3220,3220,3220,3220,1730
|
|
20231226,113700,215078460,3225,3225,3225,3225,226
|
|
20231226,113600,214349610,3225,3225,3225,3225,0
|
|
20231226,113500,214349610,3225,3225,3225,3225,920
|
|
20231226,113400,211382610,3230,3230,3230,3230,0
|
|
20231226,113300,211382610,3230,3230,3230,3230,0
|
|
20231226,113200,211382610,3230,3230,3230,3230,0
|
|
20231226,113100,211382610,3230,3230,3230,3230,0
|
|
20231226,113000,211382610,3230,3230,3230,3230,5
|
|
20231226,112900,211366460,3230,3230,3230,3230,1
|
|
20231226,112800,211363230,3230,3230,3230,3230,5
|
|
20231226,112700,211347080,3230,3230,3230,3230,7
|
|
20231226,112600,211324470,3230,3225,3230,3225,557
|
|
20231226,112500,209528110,3230,3230,3230,3230,0
|
|
20231226,112400,209528110,3230,3230,3230,3230,58
|
|
20231226,112300,209340770,3230,3230,3230,3230,444
|
|
20231226,112200,207906650,3230,3230,3230,3225,421
|
|
20231226,112100,206548105,3230,3225,3230,3225,118
|
|
20231226,112000,206167525,3225,3225,3225,3225,600
|
|
20231226,111900,204232525,3230,3230,3230,3230,200
|
|
20231226,111800,203586525,3230,3230,3230,3230,0
|
|
20231226,111700,203586525,3230,3230,3230,3230,0
|
|
20231226,111600,203586525,3230,3225,3230,3225,2831
|
|
20231226,111500,194453550,3220,3220,3220,3220,0
|
|
20231226,111400,194453550,3220,3220,3220,3220,0
|
|
20231226,111300,194453550,3220,3220,3220,3220,0
|
|
20231226,111200,194453550,3220,3220,3220,3220,1
|
|
20231226,111100,194450330,3225,3225,3225,3225,1
|
|
20231226,111000,194447105,3220,3220,3220,3220,0
|
|
20231226,110900,194447105,3220,3220,3220,3220,630
|
|
20231226,110800,192418505,3220,3220,3220,3220,438
|
|
20231226,110700,191008145,3220,3220,3220,3220,591
|
|
20231226,110600,189105125,3220,3220,3220,3220,310
|
|
20231226,110500,188106925,3220,3220,3220,3220,120
|
|
20231226,110400,187720525,3220,3220,3220,3220,90
|
|
20231226,110300,187430725,3220,3220,3220,3220,0
|
|
20231226,110200,187430725,3220,3220,3220,3220,0
|
|
20231226,110100,187430725,3220,3220,3220,3220,130
|
|
20231226,110000,187012125,3225,3225,3225,3225,36
|
|
20231226,105900,186896025,3225,3225,3225,3225,1
|
|
20231226,105800,186892800,3215,3215,3215,3215,0
|
|
20231226,105700,186892800,3215,3215,3215,3215,0
|
|
20231226,105600,186892800,3215,3215,3215,3215,0
|
|
20231226,105500,186892800,3215,3215,3215,3215,0
|
|
20231226,105400,186892800,3215,3220,3220,3215,708
|
|
20231226,105300,184614495,3220,3220,3220,3220,3
|
|
20231226,105200,184604835,3220,3220,3220,3220,310
|
|
20231226,105100,183606635,3225,3225,3225,3225,1885
|
|
20231226,105000,177527510,3225,3220,3225,3220,60
|
|
20231226,104900,177334270,3220,3220,3220,3215,3021
|
|
20231226,104800,167607465,3225,3225,3225,3225,80
|
|
20231226,104700,167349465,3220,3220,3220,3220,150
|
|
20231226,104600,166866465,3220,3225,3225,3220,11
|
|
20231226,104500,166830995,3225,3225,3225,3225,1
|
|
20231226,104400,166827770,3215,3215,3215,3215,4624
|
|
20231226,104300,151961610,3215,3215,3220,3215,7936
|
|
20231226,104200,126421635,3210,3210,3210,3210,0
|
|
20231226,104100,126421635,3210,3210,3210,3210,0
|
|
20231226,104000,126421635,3210,3210,3210,3210,100
|
|
20231226,103900,126100635,3210,3210,3210,3210,0
|
|
20231226,103800,126100635,3210,3210,3210,3210,1
|
|
20231226,103700,126097425,3215,3215,3215,3215,0
|
|
20231226,103600,126097425,3215,3215,3215,3215,1
|
|
20231226,103500,126094210,3210,3210,3210,3210,0
|
|
20231226,103400,126094210,3210,3210,3210,3210,100
|
|
20231226,103300,125773210,3210,3215,3215,3210,3530
|
|
20231226,103200,114429335,3215,3215,3215,3215,0
|
|
20231226,103100,114429335,3215,3215,3215,3215,11
|
|
20231226,103000,114393970,3210,3210,3210,3210,3
|
|
20231226,102900,114384340,3210,3210,3210,3210,400
|
|
20231226,102800,113100340,3210,3210,3210,3210,0
|
|
20231226,102700,113100340,3210,3210,3210,3210,321
|
|
20231226,102600,112069930,3210,3210,3210,3210,0
|
|
20231226,102500,112069930,3210,3210,3210,3210,1
|
|
20231226,102400,112066720,3210,3210,3210,3210,0
|
|
20231226,102300,112066720,3210,3210,3210,3210,500
|
|
20231226,102200,110461720,3210,3210,3210,3210,0
|
|
20231226,102100,110461720,3210,3210,3210,3210,9
|
|
20231226,102000,110432830,3210,3205,3210,3205,982
|
|
20231226,101900,107283110,3210,3210,3210,3210,141
|
|
20231226,101800,106830500,3215,3215,3215,3215,0
|
|
20231226,101700,106830500,3215,3210,3215,3210,5139
|
|
20231226,101600,90326655,3210,3205,3210,3205,337
|
|
20231226,101500,89244890,3205,3205,3205,3205,2535
|
|
20231226,101400,81120215,3205,3205,3205,3205,0
|
|
20231226,101300,81120215,3205,3205,3205,3205,819
|
|
20231226,101200,78495320,3205,3205,3205,3200,659
|
|
20231226,101100,76383755,3205,3205,3205,3205,2040
|
|
20231226,101000,69845555,3205,3205,3205,3205,15
|
|
20231226,100900,69797480,3205,3205,3205,3205,114
|
|
20231226,100800,69432110,3210,3210,3210,3210,0
|
|
20231226,100700,69432110,3210,3210,3210,3210,0
|
|
20231226,100600,69432110,3210,3205,3210,3205,11
|
|
20231226,100500,69396850,3205,3205,3205,3205,1600
|
|
20231226,100400,64268850,3205,3205,3205,3205,20
|
|
20231226,100300,64204750,3210,3210,3210,3210,310
|
|
20231226,100200,63209650,3205,3205,3205,3205,0
|
|
20231226,100100,63209650,3205,3205,3205,3205,1000
|
|
20231226,100000,60004650,3210,3210,3210,3210,10
|
|
20231226,095900,59972550,3210,3210,3210,3210,26
|
|
20231226,095800,59889090,3210,3210,3210,3210,0
|
|
20231226,095700,59889090,3210,3210,3210,3210,26
|
|
20231226,095600,59805630,3205,3205,3205,3205,0
|
|
20231226,095500,59805630,3205,3210,3210,3205,348
|
|
20231226,095400,58689075,3210,3210,3210,3210,0
|
|
20231226,095300,58689075,3210,3210,3210,3210,0
|
|
20231226,095200,58689075,3210,3210,3210,3210,0
|
|
20231226,095100,58689075,3210,3210,3210,3210,0
|
|
20231226,095000,58689075,3210,3210,3210,3210,0
|
|
20231226,094900,58689075,3210,3210,3210,3210,1
|
|
20231226,094800,58685865,3205,3205,3205,3205,282
|
|
20231226,094700,57782055,3205,3205,3205,3205,940
|
|
20231226,094600,54769355,3205,3205,3205,3205,0
|
|
20231226,094500,54769355,3205,3205,3205,3205,11
|
|
20231226,094400,54734100,3205,3205,3205,3205,1
|
|
20231226,094300,54730895,3210,3205,3210,3200,1133
|
|
20231226,094200,51099390,3200,3205,3205,3200,70
|
|
20231226,094100,50875365,3205,3205,3205,3205,7
|
|
20231226,094000,50852930,3205,3205,3205,3205,0
|
|
20231226,093900,50852930,3205,3205,3205,3205,0
|
|
20231226,093800,50852930,3205,3205,3205,3205,0
|
|
20231226,093700,50852930,3205,3205,3205,3205,1
|
|
20231226,093600,50849725,3200,3200,3200,3200,331
|
|
20231226,093500,49790525,3200,3200,3200,3200,194
|
|
20231226,093400,49169725,3205,3205,3205,3205,0
|
|
20231226,093300,49169725,3205,3205,3205,3205,16
|
|
20231226,093200,49118445,3205,3205,3205,3205,0
|
|
20231226,093100,49118445,3205,3205,3205,3205,1984
|
|
20231226,093000,42759725,3200,3200,3205,3200,258
|
|
20231226,092900,41934120,3200,3200,3200,3200,334
|
|
20231226,092800,40865320,3200,3200,3200,3200,625
|
|
20231226,092700,38865320,3200,3200,3200,3200,64
|
|
20231226,092600,38660520,3205,3205,3205,3205,1
|
|
20231226,092500,38657315,3200,3200,3200,3200,756
|
|
20231226,092400,36238115,3200,3200,3200,3200,30
|
|
20231226,092300,36142115,3200,3200,3200,3200,0
|
|
20231226,092200,36142115,3200,3200,3200,3200,0
|
|
20231226,092100,36142115,3200,3200,3200,3200,2061
|
|
20231226,092000,29546915,3195,3195,3195,3195,0
|
|
20231226,091900,29546915,3195,3195,3195,3195,0
|
|
20231226,091800,29546915,3195,3200,3200,3195,1999
|
|
20231226,091700,23155115,3210,3210,3210,3210,0
|
|
20231226,091600,23155115,3210,3210,3210,3210,2
|
|
20231226,091500,23148695,3210,3210,3210,3210,4
|
|
20231226,091400,23135855,3210,3205,3210,3195,2237
|
|
20231226,091300,15979320,3205,3210,3210,3205,51
|
|
20231226,091200,15815860,3210,3205,3210,3205,21
|
|
20231226,091100,15748550,3205,3205,3205,3205,700
|
|
20231226,091000,13505050,3210,3210,3210,3210,0
|
|
20231226,090900,13505050,3210,3210,3210,3210,0
|
|
20231226,090800,13505050,3210,3210,3210,3210,0
|
|
20231226,090700,13505050,3210,3210,3210,3210,1
|
|
20231226,090600,13501840,3200,3200,3200,3200,169
|
|
20231226,090500,12961040,3200,3200,3200,3200,2
|
|
20231226,090400,12954640,3200,3205,3205,3190,154
|
|
20231226,090300,12462085,3210,3210,3210,3205,2099
|
|
20231226,090200,5732190,3210,3215,3215,3210,35
|
|
20231226,090100,5619790,3210,3210,3215,3210,672
|
|
20231226,090000,3462545,3215,3215,3215,3210,1077
|