645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,194200,1018965680,5230,5230,5230,5230,12375
|
|
20231226,194100,1018965680,5230,5230,5230,5230,0
|
|
20231226,194000,1018965680,5230,5230,5230,5230,0
|
|
20231226,193900,1018965680,5230,5230,5230,5230,0
|
|
20231226,193800,1018965680,5230,5230,5230,5230,0
|
|
20231226,193700,1018965680,5230,5230,5230,5230,0
|
|
20231226,193600,1018965680,5230,5230,5230,5230,0
|
|
20231226,193500,1018965680,5230,5230,5230,5230,0
|
|
20231226,193400,1018965680,5230,5230,5230,5230,0
|
|
20231226,193300,1018965680,5230,5230,5230,5230,0
|
|
20231226,193200,1018965680,5230,5230,5230,5230,0
|
|
20231226,193100,1018965680,5230,5230,5230,5230,0
|
|
20231226,193000,1018965680,5230,5230,5230,5230,0
|
|
20231226,192900,1018965680,5230,5230,5230,5230,0
|
|
20231226,192800,1018965680,5230,5230,5230,5230,0
|
|
20231226,192700,1018965680,5230,5230,5230,5230,0
|
|
20231226,192600,1018965680,5230,5230,5230,5230,0
|
|
20231226,192500,1018965680,5230,5230,5230,5230,0
|
|
20231226,192400,1018965680,5230,5230,5230,5230,0
|
|
20231226,192300,1018965680,5230,5230,5230,5230,0
|
|
20231226,192200,1018965680,5230,5230,5230,5230,0
|
|
20231226,192100,1018965680,5230,5230,5230,5230,0
|
|
20231226,192000,1018965680,5230,5230,5230,5230,0
|
|
20231226,191900,1018965680,5230,5230,5230,5230,0
|
|
20231226,191800,1018965680,5230,5230,5230,5230,0
|
|
20231226,191700,1018965680,5230,5230,5230,5230,0
|
|
20231226,191600,1018965680,5230,5230,5230,5230,0
|
|
20231226,191500,1018965680,5230,5230,5230,5230,0
|
|
20231226,191400,1018965680,5230,5230,5230,5230,0
|
|
20231226,191300,1018965680,5230,5230,5230,5230,0
|
|
20231226,191200,1018965680,5230,5230,5230,5230,12375
|
|
20231226,191100,1018965680,5230,5230,5230,5230,0
|
|
20231226,191000,1018965680,5230,5230,5230,5230,0
|
|
20231226,190900,1018965680,5230,5230,5230,5230,0
|
|
20231226,190800,1018965680,5230,5230,5230,5230,0
|
|
20231226,190700,1018965680,5230,5230,5230,5230,0
|
|
20231226,190600,1018965680,5230,5230,5230,5230,0
|
|
20231226,190500,1018965680,5230,5230,5230,5230,0
|
|
20231226,190400,1018965680,5230,5230,5230,5230,0
|
|
20231226,190300,1018965680,5230,5230,5230,5230,0
|
|
20231226,190200,1018965680,5230,5230,5230,5230,0
|
|
20231226,190100,1018965680,5230,5230,5230,5230,0
|
|
20231226,190000,1018965680,5230,5230,5230,5230,0
|
|
20231226,185900,1018965680,5230,5230,5230,5230,0
|
|
20231226,185800,1018965680,5230,5230,5230,5230,0
|
|
20231226,185700,1018965680,5230,5230,5230,5230,0
|
|
20231226,185600,1018965680,5230,5230,5230,5230,0
|
|
20231226,185500,1018965680,5230,5230,5230,5230,0
|
|
20231226,185400,1018965680,5230,5230,5230,5230,0
|
|
20231226,185300,1018965680,5230,5230,5230,5230,0
|
|
20231226,185200,1018965680,5230,5230,5230,5230,0
|
|
20231226,185100,1018965680,5230,5230,5230,5230,0
|
|
20231226,185000,1018965680,5230,5230,5230,5230,0
|
|
20231226,184900,1018965680,5230,5230,5230,5230,0
|
|
20231226,184800,1018965680,5230,5230,5230,5230,0
|
|
20231226,184700,1018965680,5230,5230,5230,5230,0
|
|
20231226,184600,1018965680,5230,5230,5230,5230,0
|
|
20231226,184500,1018965680,5230,5230,5230,5230,0
|
|
20231226,184400,1018965680,5230,5230,5230,5230,0
|
|
20231226,184300,1018965680,5230,5230,5230,5230,0
|
|
20231226,184200,1018965680,5230,5230,5230,5230,12375
|
|
20231226,184100,1018965680,5230,5230,5230,5230,0
|
|
20231226,184000,1018965680,5230,5230,5230,5230,0
|
|
20231226,183900,1018965680,5230,5230,5230,5230,0
|
|
20231226,183800,1018965680,5230,5230,5230,5230,0
|
|
20231226,183700,1018965680,5230,5230,5230,5230,0
|
|
20231226,183600,1018965680,5230,5230,5230,5230,0
|
|
20231226,183500,1018965680,5230,5230,5230,5230,0
|
|
20231226,183400,1018965680,5230,5230,5230,5230,0
|
|
20231226,183300,1018965680,5230,5230,5230,5230,0
|
|
20231226,183200,1018965680,5230,5230,5230,5230,0
|
|
20231226,183100,1018965680,5230,5230,5230,5230,0
|
|
20231226,183000,1018965680,5230,5230,5230,5230,0
|
|
20231226,182900,1018965680,5230,5230,5230,5230,0
|
|
20231226,182800,1018965680,5230,5230,5230,5230,0
|
|
20231226,182700,1018965680,5230,5230,5230,5230,0
|
|
20231226,182600,1018965680,5230,5230,5230,5230,0
|
|
20231226,182500,1018965680,5230,5230,5230,5230,0
|
|
20231226,182400,1018965680,5230,5230,5230,5230,0
|
|
20231226,182300,1018965680,5230,5230,5230,5230,0
|
|
20231226,182200,1018965680,5230,5230,5230,5230,0
|
|
20231226,182100,1018965680,5230,5230,5230,5230,0
|
|
20231226,182000,1018965680,5230,5230,5230,5230,0
|
|
20231226,181900,1018965680,5230,5230,5230,5230,0
|
|
20231226,181800,1018965680,5230,5230,5230,5230,0
|
|
20231226,181700,1018965680,5230,5230,5230,5230,0
|
|
20231226,181600,1018965680,5230,5230,5230,5230,0
|
|
20231226,181500,1018965680,5230,5230,5230,5230,0
|
|
20231226,181400,1018965680,5230,5230,5230,5230,0
|
|
20231226,181300,1018965680,5230,5230,5230,5230,0
|
|
20231226,181200,1018965680,5230,5230,5230,5230,12375
|
|
20231226,181100,1018965680,5230,5230,5230,5230,0
|
|
20231226,181000,1018965680,5230,5230,5230,5230,0
|
|
20231226,180900,1018965680,5230,5230,5230,5230,0
|
|
20231226,180800,1018965680,5230,5230,5230,5230,0
|
|
20231226,180700,1018965680,5230,5230,5230,5230,0
|
|
20231226,180600,1018965680,5230,5230,5230,5230,0
|
|
20231226,180500,1018965680,5230,5230,5230,5230,0
|
|
20231226,180400,1018965680,5230,5230,5230,5230,0
|
|
20231226,180300,1018965680,5230,5230,5230,5230,0
|
|
20231226,180200,1018965680,5230,5230,5230,5230,0
|
|
20231226,180100,1018965680,5230,5230,5230,5230,0
|
|
20231226,180000,1018965680,5230,5230,5230,5230,0
|
|
20231226,175900,1018965680,5230,5230,5230,5230,0
|
|
20231226,175800,1018965680,5230,5230,5230,5230,0
|
|
20231226,175700,1018965680,5230,5230,5230,5230,0
|
|
20231226,175600,1018965680,5230,5230,5230,5230,0
|
|
20231226,175500,1018965680,5230,5230,5230,5230,0
|
|
20231226,175400,1018965680,5230,5230,5230,5230,0
|
|
20231226,175300,1018965680,5230,5230,5230,5230,0
|
|
20231226,175200,1018965680,5230,5230,5230,5230,0
|
|
20231226,175100,1018965680,5230,5230,5230,5230,0
|
|
20231226,175000,1018965680,5230,5230,5230,5230,0
|
|
20231226,174900,1018965680,5230,5230,5230,5230,0
|
|
20231226,174800,1018965680,5230,5230,5230,5230,0
|
|
20231226,174700,1018965680,5230,5230,5230,5230,0
|
|
20231226,174600,1018965680,5230,5230,5230,5230,0
|
|
20231226,174500,1018965680,5230,5230,5230,5230,0
|
|
20231226,174400,1018965680,5230,5230,5230,5230,0
|
|
20231226,174300,1018965680,5230,5230,5230,5230,0
|
|
20231226,174200,1018965680,5230,5230,5230,5230,12375
|
|
20231226,174100,1018965680,5230,5230,5230,5230,0
|
|
20231226,174000,1018965680,5230,5230,5230,5230,0
|
|
20231226,173900,1018965680,5230,5230,5230,5230,0
|
|
20231226,173800,1018965680,5230,5230,5230,5230,0
|
|
20231226,173700,1018965680,5230,5230,5230,5230,0
|
|
20231226,173600,1018965680,5230,5230,5230,5230,0
|
|
20231226,173500,1018965680,5230,5230,5230,5230,0
|
|
20231226,173400,1018965680,5230,5230,5230,5230,0
|
|
20231226,173300,1018965680,5230,5230,5230,5230,0
|
|
20231226,173200,1018965680,5230,5230,5230,5230,0
|
|
20231226,173100,1018965680,5230,5230,5230,5230,0
|
|
20231226,173000,1018965680,5230,5230,5230,5230,0
|
|
20231226,172900,1018965680,5230,5230,5230,5230,0
|
|
20231226,172800,1018965680,5230,5230,5230,5230,0
|
|
20231226,172700,1018965680,5230,5230,5230,5230,0
|
|
20231226,172600,1018965680,5230,5230,5230,5230,0
|
|
20231226,172500,1018965680,5230,5230,5230,5230,0
|
|
20231226,172400,1018965680,5230,5230,5230,5230,0
|
|
20231226,172300,1018965680,5230,5230,5230,5230,0
|
|
20231226,172200,1018965680,5230,5230,5230,5230,0
|
|
20231226,172100,1018965680,5230,5230,5230,5230,0
|
|
20231226,172000,1018965680,5230,5230,5230,5230,0
|
|
20231226,171900,1018965680,5230,5230,5230,5230,0
|
|
20231226,171800,1018965680,5230,5230,5230,5230,0
|
|
20231226,171700,1018965680,5230,5230,5230,5230,0
|
|
20231226,171600,1018965680,5230,5230,5230,5230,0
|
|
20231226,171500,1018965680,5230,5230,5230,5230,0
|
|
20231226,171400,1018965680,5230,5230,5230,5230,0
|
|
20231226,171300,1018965680,5230,5230,5230,5230,0
|
|
20231226,171200,1018965680,5230,5230,5230,5230,12375
|
|
20231226,171100,1018965680,5230,5230,5230,5230,0
|
|
20231226,171000,1018965680,5230,5230,5230,5230,0
|
|
20231226,170900,1018965680,5230,5230,5230,5230,0
|
|
20231226,170800,1018965680,5230,5230,5230,5230,0
|
|
20231226,170700,1018965680,5230,5230,5230,5230,0
|
|
20231226,170600,1018965680,5230,5230,5230,5230,0
|
|
20231226,170500,1018965680,5230,5230,5230,5230,0
|
|
20231226,170400,1018965680,5230,5230,5230,5230,0
|
|
20231226,170300,1018965680,5230,5230,5230,5230,0
|
|
20231226,170200,1018965680,5230,5230,5230,5230,0
|
|
20231226,170100,1018965680,5230,5230,5230,5230,0
|
|
20231226,170000,1018965680,5230,5230,5230,5230,0
|
|
20231226,165900,1018965680,5230,5230,5230,5230,0
|
|
20231226,165800,1018965680,5230,5230,5230,5230,0
|
|
20231226,165700,1018965680,5230,5230,5230,5230,0
|
|
20231226,165600,1018965680,5230,5230,5230,5230,0
|
|
20231226,165500,1018965680,5230,5230,5230,5230,0
|
|
20231226,165400,1018965680,5230,5230,5230,5230,0
|
|
20231226,165300,1018965680,5230,5230,5230,5230,0
|
|
20231226,165200,1018965680,5230,5230,5230,5230,0
|
|
20231226,165100,1018965680,5230,5230,5230,5230,0
|
|
20231226,165000,1018965680,5230,5230,5230,5230,0
|
|
20231226,164900,1018965680,5230,5230,5230,5230,0
|
|
20231226,164800,1018965680,5230,5230,5230,5230,0
|
|
20231226,164700,1018965680,5230,5230,5230,5230,0
|
|
20231226,164600,1018965680,5230,5230,5230,5230,0
|
|
20231226,164500,1018965680,5230,5230,5230,5230,0
|
|
20231226,164400,1018965680,5230,5230,5230,5230,0
|
|
20231226,164300,1018965680,5230,5230,5230,5230,0
|
|
20231226,164200,1018965680,5230,5230,5230,5230,12375
|
|
20231226,164100,1018965680,5230,5230,5230,5230,0
|
|
20231226,164000,1018965680,5230,5230,5230,5230,0
|
|
20231226,163900,1018965680,5230,5230,5230,5230,0
|
|
20231226,163800,1018965680,5230,5230,5230,5230,0
|
|
20231226,163700,1018965680,5230,5230,5230,5230,0
|
|
20231226,163600,1018965680,5230,5230,5230,5230,0
|
|
20231226,163500,1018965680,5230,5230,5230,5230,0
|
|
20231226,163400,1018965680,5230,5230,5230,5230,0
|
|
20231226,163300,1018965680,5230,5230,5230,5230,0
|
|
20231226,163200,1018965680,5230,5230,5230,5230,0
|
|
20231226,163100,1018965680,5230,5230,5230,5230,0
|
|
20231226,163000,1018965680,5230,5230,5230,5230,0
|
|
20231226,162900,1018965680,5230,5230,5230,5230,0
|
|
20231226,162800,1018965680,5230,5230,5230,5230,0
|
|
20231226,162700,1018965680,5230,5230,5230,5230,0
|
|
20231226,162600,1018965680,5230,5230,5230,5230,0
|
|
20231226,162500,1018965680,5230,5230,5230,5230,0
|
|
20231226,162400,1018965680,5230,5230,5230,5230,0
|
|
20231226,162300,1018965680,5230,5230,5230,5230,0
|
|
20231226,162200,1018965680,5230,5230,5230,5230,0
|
|
20231226,162100,1018965680,5230,5230,5230,5230,0
|
|
20231226,162000,1018965680,5230,5230,5230,5230,0
|
|
20231226,161900,1018965680,5230,5230,5230,5230,0
|
|
20231226,161800,1018965680,5230,5230,5230,5230,0
|
|
20231226,161700,1018965680,5230,5230,5230,5230,0
|
|
20231226,161600,1018965680,5230,5230,5230,5230,0
|
|
20231226,161500,1018965680,5230,5230,5230,5230,0
|
|
20231226,161400,1018965680,5230,5230,5230,5230,0
|
|
20231226,161300,1018965680,5230,5230,5230,5230,0
|
|
20231226,161200,1018965680,5230,5230,5230,5230,12375
|
|
20231226,161100,1018965680,5230,5230,5230,5230,0
|
|
20231226,161000,1018965680,5230,5230,5230,5230,0
|
|
20231226,160900,1018965680,5230,5230,5230,5230,0
|
|
20231226,160800,1018965680,5230,5230,5230,5230,0
|
|
20231226,160700,1018965680,5230,5230,5230,5230,0
|
|
20231226,160600,1018965680,5230,5230,5230,5230,0
|
|
20231226,160500,1018965680,5230,5230,5230,5230,0
|
|
20231226,160400,1018965680,5230,5230,5230,5230,0
|
|
20231226,160300,1018965680,5230,5230,5230,5230,0
|
|
20231226,160200,1018965680,5230,5230,5230,5230,0
|
|
20231226,160100,1018965680,5230,5230,5230,5230,0
|
|
20231226,160000,1018965680,5230,5230,5230,5230,0
|
|
20231226,155900,1018965680,5230,5230,5230,5230,0
|
|
20231226,155800,1018965680,5230,5230,5230,5230,0
|
|
20231226,155700,1018965680,5230,5230,5230,5230,0
|
|
20231226,155600,1018965680,5230,5230,5230,5230,0
|
|
20231226,155500,1018965680,5230,5230,5230,5230,0
|
|
20231226,155400,1018965680,5230,5230,5230,5230,0
|
|
20231226,155300,1018965680,5230,5230,5230,5230,0
|
|
20231226,155200,1018965680,5230,5230,5230,5230,0
|
|
20231226,155100,1018965680,5230,5230,5230,5230,0
|
|
20231226,155000,1018965680,5230,5230,5230,5230,0
|
|
20231226,154900,1018965680,5230,5230,5230,5230,0
|
|
20231226,154800,1018965680,5230,5230,5230,5230,0
|
|
20231226,154700,1018965680,5230,5230,5230,5230,0
|
|
20231226,154600,1018965680,5230,5230,5230,5230,0
|
|
20231226,154500,1018965680,5230,5230,5230,5230,0
|
|
20231226,154400,1018965680,5230,5230,5230,5230,0
|
|
20231226,154300,1018965680,5230,5230,5230,5230,0
|
|
20231226,154200,1018965680,5230,5230,5230,5230,12375
|
|
20231226,154100,1018965680,5230,5230,5230,5230,0
|
|
20231226,154000,1018965680,5230,5230,5230,5230,0
|
|
20231226,153900,1018965680,5230,5230,5230,5230,0
|
|
20231226,153800,1018965680,5230,5230,5230,5230,0
|
|
20231226,153700,1018965680,5230,5230,5230,5230,0
|
|
20231226,153600,1018965680,5230,5230,5230,5230,0
|
|
20231226,153500,1018965680,5230,5230,5230,5230,0
|
|
20231226,153400,1018965680,5230,5230,5230,5230,0
|
|
20231226,153300,1018965680,5230,5230,5230,5230,0
|
|
20231226,153200,1018965680,5230,5230,5230,5230,0
|
|
20231226,153100,1018965680,5230,5230,5230,5230,0
|
|
20231226,153000,1018965680,5230,5230,5230,5230,12375
|
|
20231226,152900,954244430,5220,5220,5220,5220,0
|
|
20231226,152800,954244430,5220,5220,5220,5220,0
|
|
20231226,152700,954244430,5220,5220,5220,5220,0
|
|
20231226,152600,954244430,5220,5220,5220,5220,0
|
|
20231226,152500,954244430,5220,5220,5220,5220,0
|
|
20231226,152400,954244430,5220,5220,5220,5220,0
|
|
20231226,152300,954244430,5220,5220,5220,5220,0
|
|
20231226,152200,954244430,5220,5220,5220,5220,0
|
|
20231226,152100,954244430,5220,5220,5220,5220,0
|
|
20231226,152000,954244430,5220,5220,5220,5220,0
|
|
20231226,151900,954244430,5220,5220,5220,5220,0
|
|
20231226,151800,954244430,5220,5200,5220,5200,292
|
|
20231226,151700,952725630,5200,5200,5200,5200,0
|
|
20231226,151600,952725630,5200,5210,5210,5200,2225
|
|
20231226,151500,941149630,5210,5220,5220,5210,3447
|
|
20231226,151400,923190290,5220,5220,5220,5220,966
|
|
20231226,151300,918147770,5220,5210,5220,5210,1707
|
|
20231226,151200,909242830,5220,5220,5220,5220,2
|
|
20231226,151100,909232390,5200,5200,5200,5200,2
|
|
20231226,151000,909221990,5200,5200,5200,5200,0
|
|
20231226,150900,909221990,5200,5200,5200,5200,0
|
|
20231226,150800,909221990,5200,5200,5200,5200,10
|
|
20231226,150700,909169990,5200,5200,5200,5200,48
|
|
20231226,150600,908920390,5200,5210,5220,5200,2994
|
|
20231226,150500,893337530,5210,5210,5210,5210,32
|
|
20231226,150400,893170810,5210,5210,5210,5210,382
|
|
20231226,150300,891180590,5220,5220,5220,5220,0
|
|
20231226,150200,891180590,5220,5220,5220,5220,23
|
|
20231226,150100,891060530,5220,5220,5220,5220,0
|
|
20231226,150000,891060530,5220,5220,5220,5220,20
|
|
20231226,145900,890956130,5220,5220,5220,5220,0
|
|
20231226,145800,890956130,5220,5220,5220,5220,0
|
|
20231226,145700,890956130,5220,5220,5220,5220,105
|
|
20231226,145600,890408030,5220,5220,5220,5220,20
|
|
20231226,145500,890303630,5210,5210,5210,5210,687
|
|
20231226,145400,886724360,5210,5210,5210,5210,1
|
|
20231226,145300,886719150,5210,5210,5210,5210,265
|
|
20231226,145200,885338500,5220,5220,5220,5220,0
|
|
20231226,145100,885338500,5220,5220,5220,5220,0
|
|
20231226,145000,885338500,5220,5220,5220,5220,0
|
|
20231226,144900,885338500,5220,5220,5220,5220,0
|
|
20231226,144800,885338500,5220,5220,5220,5220,1
|
|
20231226,144700,885333280,5230,5230,5230,5230,0
|
|
20231226,144600,885333280,5230,5210,5230,5210,2000
|
|
20231226,144500,874888320,5200,5200,5200,5200,0
|
|
20231226,144400,874888320,5200,5200,5200,5200,140
|
|
20231226,144300,874160320,5200,5200,5200,5200,150
|
|
20231226,144200,873380320,5210,5210,5210,5210,1
|
|
20231226,144100,873375110,5200,5200,5200,5200,0
|
|
20231226,144000,873375110,5200,5200,5200,5200,60
|
|
20231226,143900,873063110,5200,5200,5200,5200,0
|
|
20231226,143800,873063110,5200,5200,5200,5200,147
|
|
20231226,143700,872298710,5200,5200,5200,5200,1689
|
|
20231226,143600,863515910,5200,5200,5200,5200,1
|
|
20231226,143500,863510710,5200,5200,5200,5200,535
|
|
20231226,143400,860728710,5210,5200,5210,5200,4020
|
|
20231226,143300,839824510,5210,5210,5210,5210,16
|
|
20231226,143200,839741150,5210,5210,5210,5210,2
|
|
20231226,143100,839730730,5210,5210,5210,5210,1
|
|
20231226,143000,839725520,5220,5210,5220,5200,3114
|
|
20231226,142900,823515640,5220,5220,5220,5220,0
|
|
20231226,142800,823515640,5220,5220,5220,5220,0
|
|
20231226,142700,823515640,5220,5220,5220,5220,0
|
|
20231226,142600,823515640,5220,5220,5220,5220,2
|
|
20231226,142500,823505200,5210,5210,5210,5210,0
|
|
20231226,142400,823505200,5210,5210,5210,5210,50
|
|
20231226,142300,823244700,5210,5210,5210,5210,1
|
|
20231226,142200,823239490,5220,5220,5220,5220,6
|
|
20231226,142100,823208170,5220,5220,5220,5220,0
|
|
20231226,142000,823208170,5220,5220,5220,5220,100
|
|
20231226,141900,822686170,5220,5220,5220,5220,0
|
|
20231226,141800,822686170,5220,5220,5220,5220,0
|
|
20231226,141700,822686170,5220,5220,5220,5220,40
|
|
20231226,141600,822477370,5220,5220,5220,5220,10
|
|
20231226,141500,822425170,5220,5220,5220,5220,0
|
|
20231226,141400,822425170,5220,5220,5220,5220,0
|
|
20231226,141300,822425170,5220,5220,5220,5220,0
|
|
20231226,141200,822425170,5220,5220,5220,5220,121
|
|
20231226,141100,821793550,5220,5220,5220,5220,39
|
|
20231226,141000,821589970,5220,5220,5220,5220,300
|
|
20231226,140900,820023970,5220,5210,5220,5210,31
|
|
20231226,140800,819862450,5210,5210,5210,5210,0
|
|
20231226,140700,819862450,5210,5210,5210,5210,390
|
|
20231226,140600,817830550,5220,5220,5220,5220,0
|
|
20231226,140500,817830550,5220,5220,5220,5220,738
|
|
20231226,140400,813978190,5220,5220,5220,5220,0
|
|
20231226,140300,813978190,5220,5220,5220,5220,0
|
|
20231226,140200,813978190,5220,5220,5220,5220,0
|
|
20231226,140100,813978190,5220,5220,5220,5220,0
|
|
20231226,140000,813978190,5220,5220,5220,5220,0
|
|
20231226,135900,813978190,5220,5220,5220,5220,0
|
|
20231226,135800,813978190,5220,5220,5220,5220,0
|
|
20231226,135700,813978190,5220,5220,5220,5220,0
|
|
20231226,135600,813978190,5220,5220,5220,5220,5
|
|
20231226,135500,813952090,5210,5210,5210,5210,1
|
|
20231226,135400,813946880,5230,5230,5230,5230,300
|
|
20231226,135300,812377880,5230,5230,5230,5230,400
|
|
20231226,135200,810285880,5230,5230,5230,5230,500
|
|
20231226,135100,807670880,5230,5230,5230,5230,0
|
|
20231226,135000,807670880,5230,5220,5230,5220,100
|
|
20231226,134900,807148330,5220,5220,5220,5220,100
|
|
20231226,134800,806626330,5220,5220,5220,5220,0
|
|
20231226,134700,806626330,5220,5220,5220,5220,0
|
|
20231226,134600,806626330,5220,5220,5220,5220,420
|
|
20231226,134500,804433930,5220,5220,5220,5220,804
|
|
20231226,134400,800237050,5220,5220,5220,5220,0
|
|
20231226,134300,800237050,5220,5220,5220,5220,0
|
|
20231226,134200,800237050,5220,5220,5220,5220,0
|
|
20231226,134100,800237050,5220,5220,5220,5220,100
|
|
20231226,134000,799715050,5220,5220,5220,5220,0
|
|
20231226,133900,799715050,5220,5220,5220,5220,0
|
|
20231226,133800,799715050,5220,5220,5220,5220,0
|
|
20231226,133700,799715050,5220,5220,5220,5220,0
|
|
20231226,133600,799715050,5220,5220,5220,5220,0
|
|
20231226,133500,799715050,5220,5220,5220,5220,1000
|
|
20231226,133400,794495050,5210,5210,5210,5210,0
|
|
20231226,133300,794495050,5210,5210,5210,5210,1
|
|
20231226,133200,794489840,5210,5210,5210,5210,502
|
|
20231226,133100,791874420,5220,5220,5220,5220,435
|
|
20231226,133000,789603720,5220,5220,5220,5220,589
|
|
20231226,132900,786529140,5220,5220,5220,5220,0
|
|
20231226,132800,786529140,5220,5220,5220,5220,411
|
|
20231226,132700,784383720,5210,5210,5210,5210,0
|
|
20231226,132600,784383720,5210,5210,5210,5210,0
|
|
20231226,132500,784383720,5210,5210,5210,5210,0
|
|
20231226,132400,784383720,5210,5220,5220,5210,156
|
|
20231226,132300,783570160,5220,5220,5220,5220,0
|
|
20231226,132200,783570160,5220,5220,5220,5220,1
|
|
20231226,132100,783564940,5230,5230,5230,5230,0
|
|
20231226,132000,783564940,5230,5230,5230,5230,0
|
|
20231226,131900,783564940,5230,5230,5230,5230,0
|
|
20231226,131800,783564940,5230,5230,5230,5230,0
|
|
20231226,131700,783564940,5230,5230,5230,5230,500
|
|
20231226,131600,780949940,5230,5230,5230,5230,0
|
|
20231226,131500,780949940,5230,5230,5230,5230,21
|
|
20231226,131400,780840110,5220,5220,5220,5220,0
|
|
20231226,131300,780840110,5220,5220,5220,5220,0
|
|
20231226,131200,780840110,5220,5220,5220,5220,0
|
|
20231226,131100,780840110,5220,5220,5220,5220,0
|
|
20231226,131000,780840110,5220,5220,5220,5220,0
|
|
20231226,130900,780840110,5220,5220,5220,5220,0
|
|
20231226,130800,780840110,5220,5220,5220,5220,0
|
|
20231226,130700,780840110,5220,5220,5220,5220,0
|
|
20231226,130600,780840110,5220,5220,5220,5220,371
|
|
20231226,130500,778903490,5220,5220,5220,5220,0
|
|
20231226,130400,778903490,5220,5220,5220,5220,0
|
|
20231226,130300,778903490,5220,5220,5220,5220,0
|
|
20231226,130200,778903490,5220,5220,5220,5220,0
|
|
20231226,130100,778903490,5220,5230,5230,5220,2
|
|
20231226,130000,778893040,5220,5220,5220,5220,0
|
|
20231226,125900,778893040,5220,5240,5240,5220,10
|
|
20231226,125800,778840680,5240,5240,5240,5240,0
|
|
20231226,125700,778840680,5240,5240,5240,5240,0
|
|
20231226,125600,778840680,5240,5240,5240,5240,0
|
|
20231226,125500,778840680,5240,5240,5240,5240,0
|
|
20231226,125400,778840680,5240,5240,5240,5240,159
|
|
20231226,125300,778007520,5240,5240,5240,5240,30
|
|
20231226,125200,777850320,5230,5230,5230,5230,0
|
|
20231226,125100,777850320,5230,5230,5230,5230,0
|
|
20231226,125000,777850320,5230,5230,5230,5230,500
|
|
20231226,124900,775235320,5230,5230,5230,5230,5
|
|
20231226,124800,775209170,5230,5230,5230,5230,0
|
|
20231226,124700,775209170,5230,5230,5230,5230,0
|
|
20231226,124600,775209170,5230,5230,5230,5230,1
|
|
20231226,124500,775203940,5250,5250,5250,5250,0
|
|
20231226,124400,775203940,5250,5250,5250,5250,0
|
|
20231226,124300,775203940,5250,5250,5250,5250,0
|
|
20231226,124200,775203940,5250,5250,5250,5250,0
|
|
20231226,124100,775203940,5250,5250,5250,5250,192
|
|
20231226,124000,774195940,5250,5240,5250,5240,1300
|
|
20231226,123900,767378340,5210,5210,5210,5210,0
|
|
20231226,123800,767378340,5210,5210,5210,5210,0
|
|
20231226,123700,767378340,5210,5210,5210,5210,0
|
|
20231226,123600,767378340,5210,5210,5210,5210,0
|
|
20231226,123500,767378340,5210,5210,5210,5210,0
|
|
20231226,123400,767378340,5210,5210,5210,5210,0
|
|
20231226,123300,767378340,5210,5210,5210,5210,200
|
|
20231226,123200,766336340,5200,5200,5200,5200,200
|
|
20231226,123100,765296340,5200,5200,5200,5200,0
|
|
20231226,123000,765296340,5200,5200,5200,5200,0
|
|
20231226,122900,765296340,5200,5200,5200,5200,200
|
|
20231226,122800,764256340,5200,5240,5250,5200,2859
|
|
20231226,122700,749360200,5250,5250,5250,5250,29
|
|
20231226,122600,749207950,5250,5250,5250,5250,41
|
|
20231226,122500,748992700,5250,5240,5250,5240,78
|
|
20231226,122400,748583470,5240,5240,5240,5240,128
|
|
20231226,122300,747912750,5240,5240,5240,5240,86
|
|
20231226,122200,747462110,5240,5230,5240,5230,3973
|
|
20231226,122100,726682140,5230,5230,5230,5230,116
|
|
20231226,122000,726075460,5230,5230,5230,5230,89
|
|
20231226,121900,725609990,5230,5230,5230,5230,84
|
|
20231226,121800,725170670,5230,5230,5230,5230,91
|
|
20231226,121700,724694740,5230,5230,5230,5230,393
|
|
20231226,121600,722639350,5230,5230,5230,5230,290
|
|
20231226,121500,721122650,5230,5230,5230,5230,67
|
|
20231226,121400,720772240,5230,5230,5230,5230,94
|
|
20231226,121300,720280620,5230,5230,5230,5230,82
|
|
20231226,121200,719851760,5230,5230,5230,5230,0
|
|
20231226,121100,719851760,5230,5220,5230,5220,612
|
|
20231226,121000,716656000,5230,5230,5230,5230,91
|
|
20231226,120900,716180070,5230,5230,5230,5230,74
|
|
20231226,120800,715793050,5230,5220,5230,5220,102
|
|
20231226,120700,715259600,5230,5230,5230,5230,100
|
|
20231226,120600,714736600,5230,5210,5230,5210,1316
|
|
20231226,120500,707878380,5230,5220,5230,5220,78
|
|
20231226,120400,707470540,5220,5230,5230,5220,626
|
|
20231226,120300,704202010,5230,5230,5230,5230,96
|
|
20231226,120200,703699930,5230,5230,5230,5230,0
|
|
20231226,120100,703699930,5230,5230,5230,5230,98
|
|
20231226,120000,703187390,5230,5230,5230,5230,137
|
|
20231226,115900,702470880,5230,5230,5230,5230,69
|
|
20231226,115800,702110010,5230,5230,5230,5220,209
|
|
20231226,115700,701017320,5230,5230,5230,5230,77
|
|
20231226,115600,700614610,5230,5230,5230,5230,95
|
|
20231226,115500,700117760,5220,5220,5230,5220,361
|
|
20231226,115400,698232560,5230,5220,5230,5220,99
|
|
20231226,115300,697715650,5220,5220,5220,5220,115
|
|
20231226,115200,697115350,5220,5220,5220,5220,67
|
|
20231226,115100,696765610,5220,5220,5220,5220,11
|
|
20231226,115000,696708190,5230,5230,5230,5230,83
|
|
20231226,114900,696274100,5230,5230,5230,5230,105
|
|
20231226,114800,695724950,5230,5230,5230,5230,59
|
|
20231226,114700,695416380,5220,5230,5230,5220,103
|
|
20231226,114600,694877700,5230,5230,5230,5230,67
|
|
20231226,114500,694527290,5220,5230,5230,5220,89
|
|
20231226,114400,694061830,5230,5230,5230,5230,81
|
|
20231226,114300,693638200,5230,5230,5230,5230,105
|
|
20231226,114200,693089050,5210,5230,5230,5210,4093
|
|
20231226,114100,671756200,5230,5230,5230,5230,0
|
|
20231226,114000,671756200,5230,5230,5230,5230,85
|
|
20231226,113900,671311650,5230,5220,5230,5220,97
|
|
20231226,113800,670804670,5230,5230,5230,5230,107
|
|
20231226,113700,670245060,5230,5230,5230,5230,72
|
|
20231226,113600,669868500,5230,5220,5230,5220,387
|
|
20231226,113500,667847370,5220,5210,5220,5210,90
|
|
20231226,113400,667377670,5220,5220,5220,5220,62
|
|
20231226,113300,667054030,5220,5220,5220,5220,112
|
|
20231226,113200,666469390,5230,5220,5230,5220,108
|
|
20231226,113100,665904750,5220,5230,5230,5210,122
|
|
20231226,113000,665268000,5210,5220,5220,5210,17
|
|
20231226,112900,665179320,5230,5220,5230,5220,86
|
|
20231226,112800,664729550,5230,5220,5230,5220,103
|
|
20231226,112700,664190870,5230,5220,5230,5220,88
|
|
20231226,112600,663730650,5230,5220,5230,5220,133
|
|
20231226,112500,663035470,5230,5230,5230,5230,65
|
|
20231226,112400,662695520,5220,5230,5230,5220,97
|
|
20231226,112300,662188250,5220,5230,5230,5220,725
|
|
20231226,112200,658402810,5230,5230,5230,5230,81
|
|
20231226,112100,657979180,5230,5230,5230,5230,76
|
|
20231226,112000,657581700,5230,5230,5230,5230,198
|
|
20231226,111900,656546160,5230,5240,5240,5230,901
|
|
20231226,111800,651833210,5240,5230,5240,5230,37
|
|
20231226,111700,651639500,5240,5240,5240,5230,109
|
|
20231226,111600,651068350,5240,5240,5240,5240,111
|
|
20231226,111500,650486710,5240,5240,5240,5240,90
|
|
20231226,111400,650015110,5240,5240,5240,5240,75
|
|
20231226,111300,649622110,5240,5240,5240,5240,65
|
|
20231226,111200,649281510,5240,5240,5240,5240,109
|
|
20231226,111100,648710350,5240,5240,5240,5240,79
|
|
20231226,111000,648296390,5240,5240,5240,5240,71
|
|
20231226,110900,647924350,5240,5240,5240,5240,82
|
|
20231226,110800,647494670,5230,5230,5230,5230,124
|
|
20231226,110700,646846150,5240,5240,5240,5240,108
|
|
20231226,110600,646280230,5240,5240,5240,5240,93
|
|
20231226,110500,645792910,5240,5240,5240,5240,58
|
|
20231226,110400,645488990,5240,5240,5240,5240,81
|
|
20231226,110300,645064550,5240,5240,5240,5240,112
|
|
20231226,110200,644477670,5240,5240,5240,5240,85
|
|
20231226,110100,644032270,5240,5240,5240,5240,79
|
|
20231226,110000,643618310,5240,5240,5240,5240,92
|
|
20231226,105900,643136230,5240,5240,5240,5240,82
|
|
20231226,105800,642706550,5240,5240,5240,5240,72
|
|
20231226,105700,642329270,5240,5240,5240,5240,625
|
|
20231226,105600,639054270,5260,5260,5260,5260,174
|
|
20231226,105500,638139030,5250,5240,5250,5240,26
|
|
20231226,105400,638002540,5250,5250,5250,5250,459
|
|
20231226,105300,635592790,5250,5240,5250,5240,110
|
|
20231226,105200,635015300,5250,5250,5250,5250,90
|
|
20231226,105100,634542800,5240,5240,5250,5240,91
|
|
20231226,105000,634065220,5250,5250,5250,5250,801
|
|
20231226,104900,629859970,5250,5250,5250,5250,83
|
|
20231226,104800,629424220,5250,5250,5250,5250,94
|
|
20231226,104700,628930720,5240,5240,5240,5240,1
|
|
20231226,104600,628925480,5250,5250,5250,5250,80
|
|
20231226,104500,628505480,5250,5250,5250,5240,221
|
|
20231226,104400,627346720,5250,5250,5250,5250,105
|
|
20231226,104300,626795470,5250,5250,5250,5250,82
|
|
20231226,104200,626364970,5250,5250,5250,5250,70
|
|
20231226,104100,625997470,5240,5250,5250,5240,146
|
|
20231226,104000,625231000,5250,5250,5250,5250,86
|
|
20231226,103900,624779500,5250,5250,5250,5250,114
|
|
20231226,103800,624181000,5250,5250,5250,5250,173
|
|
20231226,103700,623272750,5250,5250,5250,5250,333
|
|
20231226,103600,621524500,5250,5250,5250,5250,246
|
|
20231226,103500,620233000,5260,5260,5260,5260,67
|
|
20231226,103400,619880580,5260,5250,5260,5250,132
|
|
20231226,103300,619186520,5250,5260,5260,5250,118
|
|
20231226,103200,618566040,5260,5270,5270,5260,1345
|
|
20231226,103100,611490510,5270,5250,5270,5250,1803
|
|
20231226,103000,602006060,5260,5240,5260,5240,461
|
|
20231226,102900,599583960,5240,5240,5250,5240,135
|
|
20231226,102800,598875430,5250,5250,5250,5250,276
|
|
20231226,102700,597426430,5240,5250,5250,5240,308
|
|
20231226,102600,595811440,5250,5250,5250,5250,69
|
|
20231226,102500,595449190,5240,5250,5250,5240,194
|
|
20231226,102400,594430800,5250,5250,5250,5250,0
|
|
20231226,102300,594430800,5250,5250,5250,5250,3712
|
|
20231226,102200,574942800,5250,5230,5250,5230,2439
|
|
20231226,102100,562162650,5230,5230,5230,5230,91
|
|
20231226,102000,561686720,5230,5230,5230,5230,87
|
|
20231226,101900,561231710,5220,5230,5230,5220,622
|
|
20231226,101800,557978860,5230,5230,5230,5230,1496
|
|
20231226,101700,550154780,5240,5240,5240,5240,85
|
|
20231226,101600,549709380,5230,5230,5230,5230,2436
|
|
20231226,101500,536969100,5220,5220,5220,5220,1967
|
|
20231226,101400,526701360,5220,5220,5220,5220,1000
|
|
20231226,101300,521481360,5220,5210,5220,5210,588
|
|
20231226,101200,518417000,5220,5220,5220,5220,92
|
|
20231226,101100,517936760,5220,5220,5220,5220,99
|
|
20231226,101000,517419980,5220,5220,5220,5220,85
|
|
20231226,100900,516976280,5210,5200,5210,5200,274
|
|
20231226,100800,515550740,5210,5220,5220,5210,99
|
|
20231226,100700,515033970,5220,5220,5220,5220,91
|
|
20231226,100600,514558950,5220,5210,5220,5210,86
|
|
20231226,100500,514110430,5210,5210,5210,5210,100
|
|
20231226,100400,513589430,5210,5210,5210,5210,395
|
|
20231226,100300,511531480,5210,5210,5210,5210,500
|
|
20231226,100200,508926480,5210,5210,5210,5210,100
|
|
20231226,100100,508405480,5210,5210,5210,5210,85
|
|
20231226,100000,507962630,5220,5210,5220,5210,964
|
|
20231226,095900,502939400,5210,5230,5230,5170,17592
|
|
20231226,095800,411934670,5240,5240,5240,5240,266
|
|
20231226,095700,410540830,5240,5230,5240,5230,682
|
|
20231226,095600,406968750,5230,5230,5230,5230,1077
|
|
20231226,095500,401336040,5210,5220,5220,5210,3325
|
|
20231226,095400,383980460,5220,5220,5220,5220,86
|
|
20231226,095300,383531540,5200,5220,5220,5200,197
|
|
20231226,095200,382504860,5210,5210,5210,5210,4859
|
|
20231226,095100,357189470,5210,5200,5210,5200,6927
|
|
20231226,095000,321165960,5200,5200,5200,5200,85
|
|
20231226,094900,320723960,5200,5200,5200,5200,98
|
|
20231226,094800,320214360,5200,5200,5200,5200,70
|
|
20231226,094700,319850360,5200,5200,5200,5200,106
|
|
20231226,094600,319299160,5190,5200,5200,5180,2169
|
|
20231226,094500,308060330,5200,5200,5200,5200,67
|
|
20231226,094400,307711930,5200,5200,5200,5200,106
|
|
20231226,094300,307160730,5200,5200,5200,5200,773
|
|
20231226,094200,303141130,5200,5200,5200,5200,1000
|
|
20231226,094100,297941130,5200,5200,5200,5180,1221
|
|
20231226,094000,291591950,5200,5190,5200,5190,3643
|
|
20231226,093900,272670340,5190,5190,5190,5190,11
|
|
20231226,093800,272613250,5200,5170,5200,5170,9175
|
|
20231226,093700,224963310,5160,5160,5160,5160,1
|
|
20231226,093600,224958150,5170,5170,5170,5170,0
|
|
20231226,093500,224958150,5170,5170,5170,5170,816
|
|
20231226,093400,220739430,5170,5170,5170,5170,205
|
|
20231226,093300,219679580,5170,5170,5170,5170,0
|
|
20231226,093200,219679580,5170,5170,5170,5170,200
|
|
20231226,093100,218645580,5170,5170,5170,5170,1506
|
|
20231226,093000,210859560,5170,5170,5170,5170,0
|
|
20231226,092900,210859560,5170,5160,5170,5160,100
|
|
20231226,092800,210343090,5160,5160,5160,5160,200
|
|
20231226,092700,209311090,5130,5130,5130,5130,0
|
|
20231226,092600,209311090,5130,5130,5130,5130,0
|
|
20231226,092500,209311090,5130,5130,5130,5130,0
|
|
20231226,092400,209311090,5130,5130,5130,5130,0
|
|
20231226,092300,209311090,5130,5130,5130,5130,0
|
|
20231226,092200,209311090,5130,5130,5130,5130,0
|
|
20231226,092100,209311090,5130,5130,5130,5130,92
|
|
20231226,092000,208839130,5120,5130,5130,5120,20
|
|
20231226,091900,208736720,5160,5160,5160,5160,0
|
|
20231226,091800,208736720,5160,5160,5160,5160,0
|
|
20231226,091700,208736720,5160,5160,5160,5160,0
|
|
20231226,091600,208736720,5160,5150,5160,5120,6304
|
|
20231226,091500,176440030,5150,5140,5150,5130,3105
|
|
20231226,091400,160510270,5150,5150,5150,5150,333
|
|
20231226,091300,158795320,5150,5150,5150,5120,5343
|
|
20231226,091200,131428880,5110,5130,5130,5110,5002
|
|
20231226,091100,105831870,5160,5160,5160,5160,60
|
|
20231226,091000,105522270,5160,5140,5160,5130,977
|
|
20231226,090900,100483270,5160,5160,5160,5160,0
|
|
20231226,090800,100483270,5160,5130,5160,5090,5203
|
|
20231226,090700,73926750,5160,5150,5160,5120,5013
|
|
20231226,090600,48239880,5150,5200,5200,5150,3226
|
|
20231226,090500,31607660,5180,5190,5190,5180,311
|
|
20231226,090400,29993670,5210,5210,5210,5200,4
|
|
20231226,090300,29972850,5210,5200,5210,5200,56
|
|
20231226,090200,29681600,5200,5200,5200,5200,91
|
|
20231226,090100,29208400,5200,5200,5200,5200,1967
|
|
20231226,090000,18980000,5200,5200,5200,5200,3650
|