626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,192300,87815245,2370,2370,2370,2370,711
|
|
20231228,192200,87815245,2370,2370,2370,2370,0
|
|
20231228,192100,87815245,2370,2370,2370,2370,0
|
|
20231228,192000,87815245,2370,2370,2370,2370,0
|
|
20231228,191900,87815245,2370,2370,2370,2370,0
|
|
20231228,191800,87815245,2370,2370,2370,2370,0
|
|
20231228,191700,87815245,2370,2370,2370,2370,0
|
|
20231228,191600,87815245,2370,2370,2370,2370,0
|
|
20231228,191500,87815245,2370,2370,2370,2370,0
|
|
20231228,191400,87815245,2370,2370,2370,2370,0
|
|
20231228,191300,87815245,2370,2370,2370,2370,0
|
|
20231228,191200,87815245,2370,2370,2370,2370,0
|
|
20231228,191100,87815245,2370,2370,2370,2370,0
|
|
20231228,191000,87815245,2370,2370,2370,2370,0
|
|
20231228,190900,87815245,2370,2370,2370,2370,0
|
|
20231228,190800,87815245,2370,2370,2370,2370,0
|
|
20231228,190700,87815245,2370,2370,2370,2370,0
|
|
20231228,190600,87815245,2370,2370,2370,2370,0
|
|
20231228,190500,87815245,2370,2370,2370,2370,0
|
|
20231228,190400,87815245,2370,2370,2370,2370,0
|
|
20231228,190300,87815245,2370,2370,2370,2370,0
|
|
20231228,190200,87815245,2370,2370,2370,2370,0
|
|
20231228,190100,87815245,2370,2370,2370,2370,0
|
|
20231228,190000,87815245,2370,2370,2370,2370,0
|
|
20231228,185900,87815245,2370,2370,2370,2370,0
|
|
20231228,185800,87815245,2370,2370,2370,2370,0
|
|
20231228,185700,87815245,2370,2370,2370,2370,0
|
|
20231228,185600,87815245,2370,2370,2370,2370,0
|
|
20231228,185500,87815245,2370,2370,2370,2370,0
|
|
20231228,185400,87815245,2370,2370,2370,2370,0
|
|
20231228,185300,87815245,2370,2370,2370,2370,711
|
|
20231228,185200,87815245,2370,2370,2370,2370,0
|
|
20231228,185100,87815245,2370,2370,2370,2370,0
|
|
20231228,185000,87815245,2370,2370,2370,2370,0
|
|
20231228,184900,87815245,2370,2370,2370,2370,0
|
|
20231228,184800,87815245,2370,2370,2370,2370,0
|
|
20231228,184700,87815245,2370,2370,2370,2370,0
|
|
20231228,184600,87815245,2370,2370,2370,2370,0
|
|
20231228,184500,87815245,2370,2370,2370,2370,0
|
|
20231228,184400,87815245,2370,2370,2370,2370,0
|
|
20231228,184300,87815245,2370,2370,2370,2370,0
|
|
20231228,184200,87815245,2370,2370,2370,2370,0
|
|
20231228,184100,87815245,2370,2370,2370,2370,0
|
|
20231228,184000,87815245,2370,2370,2370,2370,0
|
|
20231228,183900,87815245,2370,2370,2370,2370,0
|
|
20231228,183800,87815245,2370,2370,2370,2370,0
|
|
20231228,183700,87815245,2370,2370,2370,2370,0
|
|
20231228,183600,87815245,2370,2370,2370,2370,0
|
|
20231228,183500,87815245,2370,2370,2370,2370,0
|
|
20231228,183400,87815245,2370,2370,2370,2370,0
|
|
20231228,183300,87815245,2370,2370,2370,2370,0
|
|
20231228,183200,87815245,2370,2370,2370,2370,0
|
|
20231228,183100,87815245,2370,2370,2370,2370,0
|
|
20231228,183000,87815245,2370,2370,2370,2370,0
|
|
20231228,182900,87815245,2370,2370,2370,2370,0
|
|
20231228,182800,87815245,2370,2370,2370,2370,0
|
|
20231228,182700,87815245,2370,2370,2370,2370,0
|
|
20231228,182600,87815245,2370,2370,2370,2370,0
|
|
20231228,182500,87815245,2370,2370,2370,2370,0
|
|
20231228,182400,87815245,2370,2370,2370,2370,0
|
|
20231228,182300,87815245,2370,2370,2370,2370,711
|
|
20231228,182200,87815245,2370,2370,2370,2370,0
|
|
20231228,182100,87815245,2370,2370,2370,2370,0
|
|
20231228,182000,87815245,2370,2370,2370,2370,0
|
|
20231228,181900,87815245,2370,2370,2370,2370,0
|
|
20231228,181800,87815245,2370,2370,2370,2370,0
|
|
20231228,181700,87815245,2370,2370,2370,2370,0
|
|
20231228,181600,87815245,2370,2370,2370,2370,0
|
|
20231228,181500,87815245,2370,2370,2370,2370,0
|
|
20231228,181400,87815245,2370,2370,2370,2370,0
|
|
20231228,181300,87815245,2370,2370,2370,2370,0
|
|
20231228,181200,87815245,2370,2370,2370,2370,0
|
|
20231228,181100,87815245,2370,2370,2370,2370,0
|
|
20231228,181000,87815245,2370,2370,2370,2370,0
|
|
20231228,180900,87815245,2370,2370,2370,2370,0
|
|
20231228,180800,87815245,2370,2370,2370,2370,0
|
|
20231228,180700,87815245,2370,2370,2370,2370,0
|
|
20231228,180600,87815245,2370,2370,2370,2370,0
|
|
20231228,180500,87815245,2370,2370,2370,2370,0
|
|
20231228,180400,87815245,2370,2370,2370,2370,0
|
|
20231228,180300,87815245,2370,2370,2370,2370,0
|
|
20231228,180200,87815245,2370,2370,2370,2370,0
|
|
20231228,180100,87815245,2370,2370,2370,2370,0
|
|
20231228,180000,87815245,2370,2370,2370,2370,0
|
|
20231228,175900,87815245,2370,2370,2370,2370,0
|
|
20231228,175800,87815245,2370,2370,2370,2370,0
|
|
20231228,175700,87815245,2370,2370,2370,2370,0
|
|
20231228,175600,87815245,2370,2370,2370,2370,0
|
|
20231228,175500,87815245,2370,2370,2370,2370,0
|
|
20231228,175400,87815245,2370,2370,2370,2370,0
|
|
20231228,175300,87815245,2370,2370,2370,2370,711
|
|
20231228,175200,87815245,2370,2370,2370,2370,0
|
|
20231228,175100,87815245,2370,2370,2370,2370,0
|
|
20231228,175000,87815245,2370,2370,2370,2370,0
|
|
20231228,174900,87815245,2370,2370,2370,2370,0
|
|
20231228,174800,87815245,2370,2370,2370,2370,0
|
|
20231228,174700,87815245,2370,2370,2370,2370,0
|
|
20231228,174600,87815245,2370,2370,2370,2370,0
|
|
20231228,174500,87815245,2370,2370,2370,2370,0
|
|
20231228,174400,87815245,2370,2370,2370,2370,0
|
|
20231228,174300,87815245,2370,2370,2370,2370,0
|
|
20231228,174200,87815245,2370,2370,2370,2370,0
|
|
20231228,174100,87815245,2370,2370,2370,2370,0
|
|
20231228,174000,87815245,2370,2370,2370,2370,0
|
|
20231228,173900,87815245,2370,2370,2370,2370,0
|
|
20231228,173800,87815245,2370,2370,2370,2370,0
|
|
20231228,173700,87815245,2370,2370,2370,2370,0
|
|
20231228,173600,87815245,2370,2370,2370,2370,0
|
|
20231228,173500,87815245,2370,2370,2370,2370,0
|
|
20231228,173400,87815245,2370,2370,2370,2370,0
|
|
20231228,173300,87815245,2370,2370,2370,2370,0
|
|
20231228,173200,87815245,2370,2370,2370,2370,0
|
|
20231228,173100,87815245,2370,2370,2370,2370,0
|
|
20231228,173000,87815245,2370,2370,2370,2370,0
|
|
20231228,172900,87815245,2370,2370,2370,2370,0
|
|
20231228,172800,87815245,2370,2370,2370,2370,0
|
|
20231228,172700,87815245,2370,2370,2370,2370,0
|
|
20231228,172600,87815245,2370,2370,2370,2370,0
|
|
20231228,172500,87815245,2370,2370,2370,2370,0
|
|
20231228,172400,87815245,2370,2370,2370,2370,0
|
|
20231228,172300,87815245,2370,2370,2370,2370,711
|
|
20231228,172200,87815245,2370,2370,2370,2370,0
|
|
20231228,172100,87815245,2370,2370,2370,2370,0
|
|
20231228,172000,87815245,2370,2370,2370,2370,0
|
|
20231228,171900,87815245,2370,2370,2370,2370,0
|
|
20231228,171800,87815245,2370,2370,2370,2370,0
|
|
20231228,171700,87815245,2370,2370,2370,2370,0
|
|
20231228,171600,87815245,2370,2370,2370,2370,0
|
|
20231228,171500,87815245,2370,2370,2370,2370,0
|
|
20231228,171400,87815245,2370,2370,2370,2370,0
|
|
20231228,171300,87815245,2370,2370,2370,2370,0
|
|
20231228,171200,87815245,2370,2370,2370,2370,0
|
|
20231228,171100,87815245,2370,2370,2370,2370,0
|
|
20231228,171000,87815245,2370,2370,2370,2370,0
|
|
20231228,170900,87815245,2370,2370,2370,2370,0
|
|
20231228,170800,87815245,2370,2370,2370,2370,0
|
|
20231228,170700,87815245,2370,2370,2370,2370,0
|
|
20231228,170600,87815245,2370,2370,2370,2370,0
|
|
20231228,170500,87815245,2370,2370,2370,2370,0
|
|
20231228,170400,87815245,2370,2370,2370,2370,0
|
|
20231228,170300,87815245,2370,2370,2370,2370,0
|
|
20231228,170200,87815245,2370,2370,2370,2370,0
|
|
20231228,170100,87815245,2370,2370,2370,2370,0
|
|
20231228,170000,87815245,2370,2370,2370,2370,0
|
|
20231228,165900,87815245,2370,2370,2370,2370,0
|
|
20231228,165800,87815245,2370,2370,2370,2370,0
|
|
20231228,165700,87815245,2370,2370,2370,2370,0
|
|
20231228,165600,87815245,2370,2370,2370,2370,0
|
|
20231228,165500,87815245,2370,2370,2370,2370,0
|
|
20231228,165400,87815245,2370,2370,2370,2370,0
|
|
20231228,165300,87815245,2370,2370,2370,2370,711
|
|
20231228,165200,87815245,2370,2370,2370,2370,0
|
|
20231228,165100,87815245,2370,2370,2370,2370,0
|
|
20231228,165000,87815245,2370,2370,2370,2370,0
|
|
20231228,164900,87815245,2370,2370,2370,2370,0
|
|
20231228,164800,87815245,2370,2370,2370,2370,0
|
|
20231228,164700,87815245,2370,2370,2370,2370,0
|
|
20231228,164600,87815245,2370,2370,2370,2370,0
|
|
20231228,164500,87815245,2370,2370,2370,2370,0
|
|
20231228,164400,87815245,2370,2370,2370,2370,0
|
|
20231228,164300,87815245,2370,2370,2370,2370,0
|
|
20231228,164200,87815245,2370,2370,2370,2370,0
|
|
20231228,164100,87815245,2370,2370,2370,2370,0
|
|
20231228,164000,87815245,2370,2370,2370,2370,0
|
|
20231228,163900,87815245,2370,2370,2370,2370,0
|
|
20231228,163800,87815245,2370,2370,2370,2370,0
|
|
20231228,163700,87815245,2370,2370,2370,2370,0
|
|
20231228,163600,87815245,2370,2370,2370,2370,0
|
|
20231228,163500,87815245,2370,2370,2370,2370,0
|
|
20231228,163400,87815245,2370,2370,2370,2370,0
|
|
20231228,163300,87815245,2370,2370,2370,2370,0
|
|
20231228,163200,87815245,2370,2370,2370,2370,0
|
|
20231228,163100,87815245,2370,2370,2370,2370,0
|
|
20231228,163000,87815245,2370,2370,2370,2370,0
|
|
20231228,162900,87815245,2370,2370,2370,2370,0
|
|
20231228,162800,87815245,2370,2370,2370,2370,0
|
|
20231228,162700,87815245,2370,2370,2370,2370,0
|
|
20231228,162600,87815245,2370,2370,2370,2370,0
|
|
20231228,162500,87815245,2370,2370,2370,2370,0
|
|
20231228,162400,87815245,2370,2370,2370,2370,0
|
|
20231228,162300,87815245,2370,2370,2370,2370,711
|
|
20231228,162200,87815245,2370,2370,2370,2370,0
|
|
20231228,162100,87815245,2370,2370,2370,2370,0
|
|
20231228,162000,87815245,2370,2370,2370,2370,0
|
|
20231228,161900,87815245,2370,2370,2370,2370,0
|
|
20231228,161800,87815245,2370,2370,2370,2370,0
|
|
20231228,161700,87815245,2370,2370,2370,2370,0
|
|
20231228,161600,87815245,2370,2370,2370,2370,0
|
|
20231228,161500,87815245,2370,2370,2370,2370,0
|
|
20231228,161400,87815245,2370,2370,2370,2370,0
|
|
20231228,161300,87815245,2370,2370,2370,2370,0
|
|
20231228,161200,87815245,2370,2370,2370,2370,0
|
|
20231228,161100,87815245,2370,2370,2370,2370,0
|
|
20231228,161000,87815245,2370,2370,2370,2370,0
|
|
20231228,160900,87815245,2370,2370,2370,2370,0
|
|
20231228,160800,87815245,2370,2370,2370,2370,0
|
|
20231228,160700,87815245,2370,2370,2370,2370,0
|
|
20231228,160600,87815245,2370,2370,2370,2370,0
|
|
20231228,160500,87815245,2370,2370,2370,2370,0
|
|
20231228,160400,87815245,2370,2370,2370,2370,0
|
|
20231228,160300,87815245,2370,2370,2370,2370,0
|
|
20231228,160200,87815245,2370,2370,2370,2370,0
|
|
20231228,160100,87815245,2370,2370,2370,2370,0
|
|
20231228,160000,87815245,2370,2370,2370,2370,0
|
|
20231228,155900,87815245,2370,2370,2370,2370,0
|
|
20231228,155800,87815245,2370,2370,2370,2370,0
|
|
20231228,155700,87815245,2370,2370,2370,2370,0
|
|
20231228,155600,87815245,2370,2370,2370,2370,0
|
|
20231228,155500,87815245,2370,2370,2370,2370,0
|
|
20231228,155400,87815245,2370,2370,2370,2370,0
|
|
20231228,155300,87815245,2370,2370,2370,2370,711
|
|
20231228,155200,87815245,2370,2370,2370,2370,0
|
|
20231228,155100,87815245,2370,2370,2370,2370,0
|
|
20231228,155000,87815245,2370,2370,2370,2370,0
|
|
20231228,154900,87815245,2370,2370,2370,2370,0
|
|
20231228,154800,87815245,2370,2370,2370,2370,0
|
|
20231228,154700,87815245,2370,2370,2370,2370,0
|
|
20231228,154600,87815245,2370,2370,2370,2370,0
|
|
20231228,154500,87815245,2370,2370,2370,2370,0
|
|
20231228,154400,87815245,2370,2370,2370,2370,0
|
|
20231228,154300,87815245,2370,2370,2370,2370,0
|
|
20231228,154200,87815245,2370,2370,2370,2370,0
|
|
20231228,154100,87815245,2370,2370,2370,2370,0
|
|
20231228,154000,87815245,2370,2370,2370,2370,0
|
|
20231228,153900,87815245,2370,2370,2370,2370,0
|
|
20231228,153800,87815245,2370,2370,2370,2370,0
|
|
20231228,153700,87815245,2370,2370,2370,2370,0
|
|
20231228,153600,87815245,2370,2370,2370,2370,0
|
|
20231228,153500,87815245,2370,2370,2370,2370,0
|
|
20231228,153400,87815245,2370,2370,2370,2370,0
|
|
20231228,153300,87815245,2370,2370,2370,2370,0
|
|
20231228,153200,87815245,2370,2370,2370,2370,0
|
|
20231228,153100,87815245,2370,2370,2370,2370,0
|
|
20231228,153000,87815245,2370,2370,2370,2370,711
|
|
20231228,152900,86130175,2360,2360,2360,2360,0
|
|
20231228,152800,86130175,2360,2360,2360,2360,0
|
|
20231228,152700,86130175,2360,2360,2360,2360,0
|
|
20231228,152600,86130175,2360,2360,2360,2360,0
|
|
20231228,152500,86130175,2360,2360,2360,2360,0
|
|
20231228,152400,86130175,2360,2360,2360,2360,0
|
|
20231228,152300,86130175,2360,2360,2360,2360,0
|
|
20231228,152200,86130175,2360,2360,2360,2360,0
|
|
20231228,152100,86130175,2360,2360,2360,2360,0
|
|
20231228,152000,86130175,2360,2360,2360,2360,0
|
|
20231228,151900,86130175,2360,2315,2360,2315,1331
|
|
20231228,151800,83028030,2320,2320,2320,2320,0
|
|
20231228,151700,83028030,2320,2320,2320,2320,0
|
|
20231228,151600,83028030,2320,2320,2320,2320,0
|
|
20231228,151500,83028030,2320,2320,2320,2320,0
|
|
20231228,151400,83028030,2320,2320,2320,2320,0
|
|
20231228,151300,83028030,2320,2320,2320,2320,90
|
|
20231228,151200,82819230,2320,2320,2320,2320,0
|
|
20231228,151100,82819230,2320,2305,2320,2305,500
|
|
20231228,151000,81664275,2285,2290,2290,2285,10
|
|
20231228,150900,81641420,2310,2310,2310,2310,0
|
|
20231228,150800,81641420,2310,2310,2310,2310,0
|
|
20231228,150700,81641420,2310,2310,2310,2310,0
|
|
20231228,150600,81641420,2310,2310,2310,2310,0
|
|
20231228,150500,81641420,2310,2310,2310,2310,0
|
|
20231228,150400,81641420,2310,2310,2310,2310,0
|
|
20231228,150300,81641420,2310,2310,2310,2310,0
|
|
20231228,150200,81641420,2310,2310,2310,2310,0
|
|
20231228,150100,81641420,2310,2310,2310,2310,0
|
|
20231228,150000,81641420,2310,2305,2310,2305,820
|
|
20231228,145900,79751315,2305,2300,2305,2300,220
|
|
20231228,145800,79244260,2300,2300,2300,2300,0
|
|
20231228,145700,79244260,2300,2300,2300,2300,0
|
|
20231228,145600,79244260,2300,2300,2300,2300,0
|
|
20231228,145500,79244260,2300,2300,2300,2300,0
|
|
20231228,145400,79244260,2300,2300,2300,2300,1
|
|
20231228,145300,79241960,2280,2280,2280,2280,0
|
|
20231228,145200,79241960,2280,2280,2280,2280,856
|
|
20231228,145100,77290280,2300,2300,2300,2300,0
|
|
20231228,145000,77290280,2300,2300,2300,2300,10
|
|
20231228,144900,77267280,2285,2300,2305,2280,5026
|
|
20231228,144800,65806020,2305,2305,2305,2305,1
|
|
20231228,144700,65803715,2300,2300,2300,2300,0
|
|
20231228,144600,65803715,2300,2300,2300,2300,150
|
|
20231228,144500,65458715,2305,2305,2305,2305,0
|
|
20231228,144400,65458715,2305,2305,2305,2305,0
|
|
20231228,144300,65458715,2305,2305,2305,2305,1
|
|
20231228,144200,65456410,2300,2300,2300,2300,60
|
|
20231228,144100,65318410,2300,2300,2300,2300,0
|
|
20231228,144000,65318410,2300,2300,2300,2300,5
|
|
20231228,143900,65306910,2305,2305,2305,2305,0
|
|
20231228,143800,65306910,2305,2305,2305,2305,2
|
|
20231228,143700,65302300,2300,2300,2300,2300,19
|
|
20231228,143600,65258600,2300,2300,2300,2300,0
|
|
20231228,143500,65258600,2300,2300,2300,2300,0
|
|
20231228,143400,65258600,2300,2300,2300,2300,0
|
|
20231228,143300,65258600,2300,2300,2300,2300,1
|
|
20231228,143200,65256300,2290,2290,2290,2290,0
|
|
20231228,143100,65256300,2290,2290,2290,2290,0
|
|
20231228,143000,65256300,2290,2290,2290,2290,0
|
|
20231228,142900,65256300,2290,2290,2290,2290,0
|
|
20231228,142800,65256300,2290,2290,2290,2290,0
|
|
20231228,142700,65256300,2290,2290,2290,2290,5
|
|
20231228,142600,65244850,2310,2310,2310,2310,0
|
|
20231228,142500,65244850,2310,2310,2310,2310,0
|
|
20231228,142400,65244850,2310,2310,2310,2310,0
|
|
20231228,142300,65244850,2310,2310,2310,2310,0
|
|
20231228,142200,65244850,2310,2310,2310,2310,1
|
|
20231228,142100,65242540,2310,2310,2310,2310,1
|
|
20231228,142000,65240230,2300,2300,2300,2300,0
|
|
20231228,141900,65240230,2300,2300,2300,2300,0
|
|
20231228,141800,65240230,2300,2300,2300,2300,0
|
|
20231228,141700,65240230,2300,2300,2300,2300,0
|
|
20231228,141600,65240230,2300,2300,2300,2300,0
|
|
20231228,141500,65240230,2300,2300,2300,2300,0
|
|
20231228,141400,65240230,2300,2310,2310,2300,25
|
|
20231228,141300,65182720,2320,2320,2320,2320,0
|
|
20231228,141200,65182720,2320,2320,2320,2320,0
|
|
20231228,141100,65182720,2320,2320,2320,2320,0
|
|
20231228,141000,65182720,2320,2320,2320,2320,0
|
|
20231228,140900,65182720,2320,2320,2320,2320,0
|
|
20231228,140800,65182720,2320,2320,2320,2320,0
|
|
20231228,140700,65182720,2320,2320,2320,2320,0
|
|
20231228,140600,65182720,2320,2320,2320,2320,0
|
|
20231228,140500,65182720,2320,2320,2320,2320,0
|
|
20231228,140400,65182720,2320,2320,2320,2320,0
|
|
20231228,140300,65182720,2320,2320,2320,2320,0
|
|
20231228,140200,65182720,2320,2320,2320,2320,1
|
|
20231228,140100,65180400,2325,2325,2325,2325,0
|
|
20231228,140000,65180400,2325,2325,2325,2325,0
|
|
20231228,135900,65180400,2325,2325,2325,2325,0
|
|
20231228,135800,65180400,2325,2325,2325,2325,0
|
|
20231228,135700,65180400,2325,2325,2325,2325,0
|
|
20231228,135600,65180400,2325,2325,2325,2325,0
|
|
20231228,135500,65180400,2325,2325,2325,2325,0
|
|
20231228,135400,65180400,2325,2325,2325,2325,0
|
|
20231228,135300,65180400,2325,2325,2325,2325,0
|
|
20231228,135200,65180400,2325,2325,2325,2325,0
|
|
20231228,135100,65180400,2325,2325,2325,2325,0
|
|
20231228,135000,65180400,2325,2325,2325,2325,0
|
|
20231228,134900,65180400,2325,2325,2325,2325,5
|
|
20231228,134800,65168775,2325,2325,2325,2325,0
|
|
20231228,134700,65168775,2325,2325,2325,2325,0
|
|
20231228,134600,65168775,2325,2325,2325,2325,0
|
|
20231228,134500,65168775,2325,2325,2325,2325,0
|
|
20231228,134400,65168775,2325,2325,2325,2325,0
|
|
20231228,134300,65168775,2325,2325,2325,2325,0
|
|
20231228,134200,65168775,2325,2325,2325,2325,0
|
|
20231228,134100,65168775,2325,2320,2325,2320,3
|
|
20231228,134000,65161810,2320,2320,2320,2320,0
|
|
20231228,133900,65161810,2320,2320,2320,2320,0
|
|
20231228,133800,65161810,2320,2320,2320,2320,0
|
|
20231228,133700,65161810,2320,2320,2320,2320,0
|
|
20231228,133600,65161810,2320,2320,2320,2320,0
|
|
20231228,133500,65161810,2320,2320,2320,2320,0
|
|
20231228,133400,65161810,2320,2320,2320,2320,4
|
|
20231228,133300,65152530,2320,2320,2320,2320,19
|
|
20231228,133200,65108450,2320,2320,2320,2320,0
|
|
20231228,133100,65108450,2320,2320,2320,2320,0
|
|
20231228,133000,65108450,2320,2320,2320,2320,0
|
|
20231228,132900,65108450,2320,2320,2320,2320,0
|
|
20231228,132800,65108450,2320,2300,2320,2300,2
|
|
20231228,132700,65103830,2300,2300,2300,2300,55
|
|
20231228,132600,64977330,2300,2300,2300,2300,0
|
|
20231228,132500,64977330,2300,2300,2300,2300,0
|
|
20231228,132400,64977330,2300,2300,2300,2300,0
|
|
20231228,132300,64977330,2300,2300,2300,2300,0
|
|
20231228,132200,64977330,2300,2300,2300,2300,0
|
|
20231228,132100,64977330,2300,2300,2300,2300,0
|
|
20231228,132000,64977330,2300,2300,2300,2300,0
|
|
20231228,131900,64977330,2300,2300,2300,2300,64
|
|
20231228,131800,64830130,2300,2300,2300,2300,0
|
|
20231228,131700,64830130,2300,2300,2300,2300,1
|
|
20231228,131600,64827830,2295,2295,2295,2295,0
|
|
20231228,131500,64827830,2295,2295,2295,2295,52
|
|
20231228,131400,64708490,2295,2295,2295,2295,0
|
|
20231228,131300,64708490,2295,2295,2295,2295,10
|
|
20231228,131200,64685540,2300,2300,2300,2300,0
|
|
20231228,131100,64685540,2300,2300,2300,2300,1
|
|
20231228,131000,64683240,2290,2290,2290,2290,0
|
|
20231228,130900,64683240,2290,2290,2290,2290,0
|
|
20231228,130800,64683240,2290,2290,2290,2290,54
|
|
20231228,130700,64559580,2295,2295,2295,2295,154
|
|
20231228,130600,64206150,2300,2300,2300,2300,0
|
|
20231228,130500,64206150,2300,2300,2300,2300,0
|
|
20231228,130400,64206150,2300,2300,2300,2300,0
|
|
20231228,130300,64206150,2300,2300,2300,2300,0
|
|
20231228,130200,64206150,2300,2300,2300,2300,0
|
|
20231228,130100,64206150,2300,2300,2300,2300,9
|
|
20231228,130000,64185450,2300,2300,2300,2300,0
|
|
20231228,125900,64185450,2300,2300,2300,2300,50
|
|
20231228,125800,64070450,2300,2300,2300,2300,0
|
|
20231228,125700,64070450,2300,2305,2305,2300,100
|
|
20231228,125600,63840400,2300,2300,2300,2300,10
|
|
20231228,125500,63817400,2320,2320,2320,2320,0
|
|
20231228,125400,63817400,2320,2320,2320,2320,0
|
|
20231228,125300,63817400,2320,2320,2320,2320,0
|
|
20231228,125200,63817400,2320,2320,2320,2320,0
|
|
20231228,125100,63817400,2320,2320,2320,2320,0
|
|
20231228,125000,63817400,2320,2320,2320,2320,0
|
|
20231228,124900,63817400,2320,2320,2320,2320,1
|
|
20231228,124800,63815080,2295,2295,2295,2295,0
|
|
20231228,124700,63815080,2295,2295,2295,2295,26
|
|
20231228,124600,63755410,2320,2320,2320,2320,0
|
|
20231228,124500,63755410,2320,2320,2320,2320,86
|
|
20231228,124400,63555890,2320,2320,2320,2320,0
|
|
20231228,124300,63555890,2320,2320,2320,2320,43
|
|
20231228,124200,63456130,2320,2320,2320,2320,0
|
|
20231228,124100,63456130,2320,2320,2320,2320,0
|
|
20231228,124000,63456130,2320,2320,2320,2320,0
|
|
20231228,123900,63456130,2320,2300,2320,2300,11
|
|
20231228,123800,63430810,2275,2300,2300,2275,692
|
|
20231228,123700,61849760,2330,2330,2330,2330,10
|
|
20231228,123600,61826460,2310,2310,2310,2310,0
|
|
20231228,123500,61826460,2310,2310,2310,2310,0
|
|
20231228,123400,61826460,2310,2310,2310,2310,0
|
|
20231228,123300,61826460,2310,2310,2310,2310,300
|
|
20231228,123200,61133460,2300,2335,2335,2300,1000
|
|
20231228,123100,58820430,2340,2340,2340,2340,0
|
|
20231228,123000,58820430,2340,2340,2340,2340,0
|
|
20231228,122900,58820430,2340,2340,2340,2340,0
|
|
20231228,122800,58820430,2340,2340,2340,2340,0
|
|
20231228,122700,58820430,2340,2340,2340,2340,1
|
|
20231228,122600,58818090,2330,2330,2330,2330,0
|
|
20231228,122500,58818090,2330,2330,2330,2330,0
|
|
20231228,122400,58818090,2330,2330,2330,2330,0
|
|
20231228,122300,58818090,2330,2330,2330,2330,0
|
|
20231228,122200,58818090,2330,2330,2330,2330,0
|
|
20231228,122100,58818090,2330,2330,2330,2330,0
|
|
20231228,122000,58818090,2330,2330,2330,2330,1
|
|
20231228,121900,58815760,2340,2340,2340,2340,0
|
|
20231228,121800,58815760,2340,2340,2340,2340,0
|
|
20231228,121700,58815760,2340,2340,2340,2340,1
|
|
20231228,121600,58813420,2335,2335,2335,2335,131
|
|
20231228,121500,58507535,2340,2340,2340,2340,0
|
|
20231228,121400,58507535,2340,2340,2340,2340,0
|
|
20231228,121300,58507535,2340,2340,2340,2340,0
|
|
20231228,121200,58507535,2340,2340,2340,2340,0
|
|
20231228,121100,58507535,2340,2340,2340,2340,0
|
|
20231228,121000,58507535,2340,2340,2340,2340,0
|
|
20231228,120900,58507535,2340,2340,2340,2340,0
|
|
20231228,120800,58507535,2340,2340,2340,2340,45
|
|
20231228,120700,58402235,2340,2340,2340,2340,0
|
|
20231228,120600,58402235,2340,2340,2340,2340,0
|
|
20231228,120500,58402235,2340,2340,2340,2340,0
|
|
20231228,120400,58402235,2340,2340,2340,2340,0
|
|
20231228,120300,58402235,2340,2340,2340,2340,0
|
|
20231228,120200,58402235,2340,2340,2340,2340,0
|
|
20231228,120100,58402235,2340,2340,2340,2340,321
|
|
20231228,120000,57651095,2340,2340,2340,2340,10
|
|
20231228,115900,57627695,2340,2340,2340,2340,0
|
|
20231228,115800,57627695,2340,2325,2340,2315,514
|
|
20231228,115700,56431735,2340,2340,2340,2340,133
|
|
20231228,115600,56120515,2340,2340,2340,2340,0
|
|
20231228,115500,56120515,2340,2340,2340,2340,0
|
|
20231228,115400,56120515,2340,2340,2340,2340,0
|
|
20231228,115300,56120515,2340,2340,2340,2340,0
|
|
20231228,115200,56120515,2340,2340,2340,2340,0
|
|
20231228,115100,56120515,2340,2340,2340,2340,0
|
|
20231228,115000,56120515,2340,2320,2340,2315,1129
|
|
20231228,114900,53499565,2320,2320,2320,2320,0
|
|
20231228,114800,53499565,2320,2335,2335,2320,328
|
|
20231228,114700,52735480,2355,2355,2355,2355,0
|
|
20231228,114600,52735480,2355,2355,2355,2355,0
|
|
20231228,114500,52735480,2355,2355,2355,2355,1
|
|
20231228,114400,52733125,2340,2340,2340,2340,0
|
|
20231228,114300,52733125,2340,2340,2340,2340,0
|
|
20231228,114200,52733125,2340,2340,2340,2340,0
|
|
20231228,114100,52733125,2340,2340,2340,2340,214
|
|
20231228,114000,52232365,2340,2340,2340,2340,2000
|
|
20231228,113900,47552365,2340,2355,2355,2340,10002
|
|
20231228,113800,24106005,2355,2355,2355,2355,825
|
|
20231228,113700,22163130,2355,2355,2355,2355,5
|
|
20231228,113600,22151355,2375,2375,2375,2375,0
|
|
20231228,113500,22151355,2375,2375,2375,2375,0
|
|
20231228,113400,22151355,2375,2375,2375,2375,0
|
|
20231228,113300,22151355,2375,2375,2375,2375,0
|
|
20231228,113200,22151355,2375,2360,2375,2355,657
|
|
20231228,113100,20602110,2360,2360,2360,2360,328
|
|
20231228,113000,19828030,2360,2360,2360,2360,5
|
|
20231228,112900,19816230,2360,2360,2360,2360,845
|
|
20231228,112800,17822030,2365,2365,2365,2365,0
|
|
20231228,112700,17822030,2365,2365,2365,2365,0
|
|
20231228,112600,17822030,2365,2365,2365,2365,0
|
|
20231228,112500,17822030,2365,2365,2365,2365,5
|
|
20231228,112400,17810205,2360,2360,2360,2360,0
|
|
20231228,112300,17810205,2360,2360,2360,2360,328
|
|
20231228,112200,17036125,2365,2365,2365,2365,0
|
|
20231228,112100,17036125,2365,2365,2365,2365,0
|
|
20231228,112000,17036125,2365,2365,2365,2365,0
|
|
20231228,111900,17036125,2365,2365,2365,2365,0
|
|
20231228,111800,17036125,2365,2365,2365,2365,0
|
|
20231228,111700,17036125,2365,2365,2365,2365,0
|
|
20231228,111600,17036125,2365,2365,2365,2365,0
|
|
20231228,111500,17036125,2365,2365,2365,2365,0
|
|
20231228,111400,17036125,2365,2365,2365,2365,0
|
|
20231228,111300,17036125,2365,2365,2365,2365,0
|
|
20231228,111200,17036125,2365,2365,2365,2365,150
|
|
20231228,111100,16681375,2380,2380,2380,2380,0
|
|
20231228,111000,16681375,2380,2380,2380,2380,0
|
|
20231228,110900,16681375,2380,2380,2380,2380,0
|
|
20231228,110800,16681375,2380,2380,2380,2380,0
|
|
20231228,110700,16681375,2380,2380,2380,2380,0
|
|
20231228,110600,16681375,2380,2380,2380,2380,0
|
|
20231228,110500,16681375,2380,2380,2380,2380,0
|
|
20231228,110400,16681375,2380,2380,2380,2380,0
|
|
20231228,110300,16681375,2380,2380,2380,2380,400
|
|
20231228,110200,15729375,2380,2380,2380,2380,0
|
|
20231228,110100,15729375,2380,2380,2380,2380,0
|
|
20231228,110000,15729375,2380,2380,2380,2380,0
|
|
20231228,105900,15729375,2380,2380,2380,2380,798
|
|
20231228,105800,13830135,2380,2380,2380,2380,42
|
|
20231228,105700,13730175,2380,2380,2380,2380,0
|
|
20231228,105600,13730175,2380,2380,2380,2380,0
|
|
20231228,105500,13730175,2380,2380,2380,2380,30
|
|
20231228,105400,13658775,2365,2365,2365,2365,0
|
|
20231228,105300,13658775,2365,2365,2365,2365,0
|
|
20231228,105200,13658775,2365,2365,2365,2365,328
|
|
20231228,105100,12883055,2380,2380,2380,2380,0
|
|
20231228,105000,12883055,2380,2380,2380,2380,0
|
|
20231228,104900,12883055,2380,2380,2380,2380,7
|
|
20231228,104800,12866395,2380,2380,2380,2380,3
|
|
20231228,104700,12859255,2365,2365,2365,2365,0
|
|
20231228,104600,12859255,2365,2365,2365,2365,0
|
|
20231228,104500,12859255,2365,2365,2365,2365,0
|
|
20231228,104400,12859255,2365,2365,2365,2365,328
|
|
20231228,104300,12083535,2385,2385,2385,2385,0
|
|
20231228,104200,12083535,2385,2385,2385,2385,0
|
|
20231228,104100,12083535,2385,2385,2385,2385,20
|
|
20231228,104000,12035835,2365,2365,2365,2365,0
|
|
20231228,103900,12035835,2365,2365,2365,2365,0
|
|
20231228,103800,12035835,2365,2365,2365,2365,0
|
|
20231228,103700,12035835,2365,2365,2365,2365,0
|
|
20231228,103600,12035835,2365,2365,2365,2365,0
|
|
20231228,103500,12035835,2365,2365,2365,2365,112
|
|
20231228,103400,11770955,2365,2365,2365,2365,0
|
|
20231228,103300,11770955,2365,2365,2365,2365,0
|
|
20231228,103200,11770955,2365,2365,2365,2365,0
|
|
20231228,103100,11770955,2365,2365,2365,2365,0
|
|
20231228,103000,11770955,2365,2365,2365,2365,0
|
|
20231228,102900,11770955,2365,2365,2365,2365,0
|
|
20231228,102800,11770955,2365,2365,2365,2365,0
|
|
20231228,102700,11770955,2365,2365,2365,2365,0
|
|
20231228,102600,11770955,2365,2365,2365,2365,0
|
|
20231228,102500,11770955,2365,2365,2365,2365,0
|
|
20231228,102400,11770955,2365,2365,2365,2365,0
|
|
20231228,102300,11770955,2365,2365,2365,2365,0
|
|
20231228,102200,11770955,2365,2365,2365,2365,0
|
|
20231228,102100,11770955,2365,2365,2365,2365,0
|
|
20231228,102000,11770955,2365,2365,2365,2365,7
|
|
20231228,101900,11754400,2365,2365,2365,2365,0
|
|
20231228,101800,11754400,2365,2365,2365,2365,0
|
|
20231228,101700,11754400,2365,2365,2365,2365,0
|
|
20231228,101600,11754400,2365,2365,2365,2365,11
|
|
20231228,101500,11728385,2385,2385,2385,2385,0
|
|
20231228,101400,11728385,2385,2385,2385,2385,0
|
|
20231228,101300,11728385,2385,2385,2385,2385,0
|
|
20231228,101200,11728385,2385,2365,2385,2365,124
|
|
20231228,101100,11433360,2385,2385,2385,2385,0
|
|
20231228,101000,11433360,2385,2385,2385,2385,2
|
|
20231228,100900,11428590,2385,2385,2385,2385,0
|
|
20231228,100800,11428590,2385,2385,2385,2385,0
|
|
20231228,100700,11428590,2385,2385,2385,2385,0
|
|
20231228,100600,11428590,2385,2385,2385,2385,1000
|
|
20231228,100500,9043590,2385,2385,2385,2385,0
|
|
20231228,100400,9043590,2385,2385,2385,2385,0
|
|
20231228,100300,9043590,2385,2385,2385,2385,8
|
|
20231228,100200,9024510,2365,2365,2365,2365,0
|
|
20231228,100100,9024510,2365,2365,2365,2365,0
|
|
20231228,100000,9024510,2365,2365,2365,2365,0
|
|
20231228,095900,9024510,2365,2365,2365,2365,0
|
|
20231228,095800,9024510,2365,2365,2365,2365,0
|
|
20231228,095700,9024510,2365,2365,2365,2365,0
|
|
20231228,095600,9024510,2365,2365,2365,2365,39
|
|
20231228,095500,8932275,2375,2375,2375,2375,0
|
|
20231228,095400,8932275,2375,2375,2375,2375,0
|
|
20231228,095300,8932275,2375,2375,2375,2375,797
|
|
20231228,095200,7039400,2375,2375,2375,2375,0
|
|
20231228,095100,7039400,2375,2380,2380,2375,580
|
|
20231228,095000,5661895,2385,2385,2385,2385,0
|
|
20231228,094900,5661895,2385,2385,2385,2385,0
|
|
20231228,094800,5661895,2385,2385,2385,2385,0
|
|
20231228,094700,5661895,2385,2385,2385,2385,8
|
|
20231228,094600,5642815,2385,2385,2385,2385,0
|
|
20231228,094500,5642815,2385,2385,2385,2385,0
|
|
20231228,094400,5642815,2385,2385,2385,2385,0
|
|
20231228,094300,5642815,2385,2385,2385,2385,0
|
|
20231228,094200,5642815,2385,2385,2385,2385,0
|
|
20231228,094100,5642815,2385,2375,2385,2375,137
|
|
20231228,094000,5317430,2375,2375,2375,2375,0
|
|
20231228,093900,5317430,2375,2375,2375,2375,5
|
|
20231228,093800,5305555,2395,2395,2395,2395,0
|
|
20231228,093700,5305555,2395,2395,2395,2395,30
|
|
20231228,093600,5233705,2395,2395,2395,2395,0
|
|
20231228,093500,5233705,2395,2395,2395,2395,0
|
|
20231228,093400,5233705,2395,2395,2395,2395,0
|
|
20231228,093300,5233705,2395,2395,2395,2395,0
|
|
20231228,093200,5233705,2395,2395,2395,2395,0
|
|
20231228,093100,5233705,2395,2395,2395,2395,0
|
|
20231228,093000,5233705,2395,2395,2395,2395,0
|
|
20231228,092900,5233705,2395,2395,2395,2395,0
|
|
20231228,092800,5233705,2395,2395,2395,2395,0
|
|
20231228,092700,5233705,2395,2395,2395,2395,0
|
|
20231228,092600,5233705,2395,2395,2395,2395,0
|
|
20231228,092500,5233705,2395,2395,2395,2395,0
|
|
20231228,092400,5233705,2395,2395,2395,2395,1
|
|
20231228,092300,5231310,2375,2395,2395,2375,501
|
|
20231228,092200,4041405,2395,2395,2395,2395,0
|
|
20231228,092100,4041405,2395,2395,2395,2395,9
|
|
20231228,092000,4019850,2395,2395,2395,2395,0
|
|
20231228,091900,4019850,2395,2385,2395,2385,111
|
|
20231228,091800,3754015,2395,2395,2395,2395,0
|
|
20231228,091700,3754015,2395,2395,2395,2395,200
|
|
20231228,091600,3275015,2395,2395,2395,2395,0
|
|
20231228,091500,3275015,2395,2395,2395,2395,0
|
|
20231228,091400,3275015,2395,2395,2395,2395,1
|
|
20231228,091300,3272620,2415,2415,2415,2415,0
|
|
20231228,091200,3272620,2415,2415,2415,2415,0
|
|
20231228,091100,3272620,2415,2415,2415,2415,0
|
|
20231228,091000,3272620,2415,2415,2415,2415,0
|
|
20231228,090900,3272620,2415,2415,2415,2415,0
|
|
20231228,090800,3272620,2415,2415,2415,2415,0
|
|
20231228,090700,3272620,2415,2415,2415,2415,0
|
|
20231228,090600,3272620,2415,2415,2415,2415,0
|
|
20231228,090500,3272620,2415,2385,2415,2385,21
|
|
20231228,090400,3222505,2415,2410,2415,2410,57
|
|
20231228,090300,3084950,2400,2400,2400,2400,3
|
|
20231228,090200,3077750,2415,2415,2415,2415,0
|
|
20231228,090100,3077750,2415,2415,2415,2415,1
|
|
20231228,090000,3075335,2400,2390,2420,2385,573
|