688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,202500,207301670,5250,5250,5250,5250,1099
|
|
20231228,202400,207301670,5250,5250,5250,5250,0
|
|
20231228,202300,207301670,5250,5250,5250,5250,0
|
|
20231228,202200,207301670,5250,5250,5250,5250,0
|
|
20231228,202100,207301670,5250,5250,5250,5250,0
|
|
20231228,202000,207301670,5250,5250,5250,5250,0
|
|
20231228,201900,207301670,5250,5250,5250,5250,0
|
|
20231228,201800,207301670,5250,5250,5250,5250,0
|
|
20231228,201700,207301670,5250,5250,5250,5250,0
|
|
20231228,201600,207301670,5250,5250,5250,5250,0
|
|
20231228,201500,207301670,5250,5250,5250,5250,0
|
|
20231228,201400,207301670,5250,5250,5250,5250,0
|
|
20231228,201300,207301670,5250,5250,5250,5250,0
|
|
20231228,201200,207301670,5250,5250,5250,5250,0
|
|
20231228,201100,207301670,5250,5250,5250,5250,0
|
|
20231228,201000,207301670,5250,5250,5250,5250,0
|
|
20231228,200900,207301670,5250,5250,5250,5250,0
|
|
20231228,200800,207301670,5250,5250,5250,5250,0
|
|
20231228,200700,207301670,5250,5250,5250,5250,0
|
|
20231228,200600,207301670,5250,5250,5250,5250,0
|
|
20231228,200500,207301670,5250,5250,5250,5250,0
|
|
20231228,200400,207301670,5250,5250,5250,5250,0
|
|
20231228,200300,207301670,5250,5250,5250,5250,0
|
|
20231228,200200,207301670,5250,5250,5250,5250,0
|
|
20231228,200100,207301670,5250,5250,5250,5250,0
|
|
20231228,200000,207301670,5250,5250,5250,5250,0
|
|
20231228,195900,207301670,5250,5250,5250,5250,0
|
|
20231228,195800,207301670,5250,5250,5250,5250,0
|
|
20231228,195700,207301670,5250,5250,5250,5250,0
|
|
20231228,195600,207301670,5250,5250,5250,5250,0
|
|
20231228,195500,207301670,5250,5250,5250,5250,1099
|
|
20231228,195400,207301670,5250,5250,5250,5250,0
|
|
20231228,195300,207301670,5250,5250,5250,5250,0
|
|
20231228,195200,207301670,5250,5250,5250,5250,0
|
|
20231228,195100,207301670,5250,5250,5250,5250,0
|
|
20231228,195000,207301670,5250,5250,5250,5250,0
|
|
20231228,194900,207301670,5250,5250,5250,5250,0
|
|
20231228,194800,207301670,5250,5250,5250,5250,0
|
|
20231228,194700,207301670,5250,5250,5250,5250,0
|
|
20231228,194600,207301670,5250,5250,5250,5250,0
|
|
20231228,194500,207301670,5250,5250,5250,5250,0
|
|
20231228,194400,207301670,5250,5250,5250,5250,0
|
|
20231228,194300,207301670,5250,5250,5250,5250,0
|
|
20231228,194200,207301670,5250,5250,5250,5250,0
|
|
20231228,194100,207301670,5250,5250,5250,5250,0
|
|
20231228,194000,207301670,5250,5250,5250,5250,0
|
|
20231228,193900,207301670,5250,5250,5250,5250,0
|
|
20231228,193800,207301670,5250,5250,5250,5250,0
|
|
20231228,193700,207301670,5250,5250,5250,5250,0
|
|
20231228,193600,207301670,5250,5250,5250,5250,0
|
|
20231228,193500,207301670,5250,5250,5250,5250,0
|
|
20231228,193400,207301670,5250,5250,5250,5250,0
|
|
20231228,193300,207301670,5250,5250,5250,5250,0
|
|
20231228,193200,207301670,5250,5250,5250,5250,0
|
|
20231228,193100,207301670,5250,5250,5250,5250,0
|
|
20231228,193000,207301670,5250,5250,5250,5250,0
|
|
20231228,192900,207301670,5250,5250,5250,5250,0
|
|
20231228,192800,207301670,5250,5250,5250,5250,0
|
|
20231228,192700,207301670,5250,5250,5250,5250,0
|
|
20231228,192600,207301670,5250,5250,5250,5250,0
|
|
20231228,192500,207301670,5250,5250,5250,5250,1099
|
|
20231228,192400,207301670,5250,5250,5250,5250,0
|
|
20231228,192300,207301670,5250,5250,5250,5250,0
|
|
20231228,192200,207301670,5250,5250,5250,5250,0
|
|
20231228,192100,207301670,5250,5250,5250,5250,0
|
|
20231228,192000,207301670,5250,5250,5250,5250,0
|
|
20231228,191900,207301670,5250,5250,5250,5250,0
|
|
20231228,191800,207301670,5250,5250,5250,5250,0
|
|
20231228,191700,207301670,5250,5250,5250,5250,0
|
|
20231228,191600,207301670,5250,5250,5250,5250,0
|
|
20231228,191500,207301670,5250,5250,5250,5250,0
|
|
20231228,191400,207301670,5250,5250,5250,5250,0
|
|
20231228,191300,207301670,5250,5250,5250,5250,0
|
|
20231228,191200,207301670,5250,5250,5250,5250,0
|
|
20231228,191100,207301670,5250,5250,5250,5250,0
|
|
20231228,191000,207301670,5250,5250,5250,5250,0
|
|
20231228,190900,207301670,5250,5250,5250,5250,0
|
|
20231228,190800,207301670,5250,5250,5250,5250,0
|
|
20231228,190700,207301670,5250,5250,5250,5250,0
|
|
20231228,190600,207301670,5250,5250,5250,5250,0
|
|
20231228,190500,207301670,5250,5250,5250,5250,0
|
|
20231228,190400,207301670,5250,5250,5250,5250,0
|
|
20231228,190300,207301670,5250,5250,5250,5250,0
|
|
20231228,190200,207301670,5250,5250,5250,5250,0
|
|
20231228,190100,207301670,5250,5250,5250,5250,0
|
|
20231228,190000,207301670,5250,5250,5250,5250,0
|
|
20231228,185900,207301670,5250,5250,5250,5250,0
|
|
20231228,185800,207301670,5250,5250,5250,5250,0
|
|
20231228,185700,207301670,5250,5250,5250,5250,0
|
|
20231228,185600,207301670,5250,5250,5250,5250,0
|
|
20231228,185500,207301670,5250,5250,5250,5250,1099
|
|
20231228,185400,207301670,5250,5250,5250,5250,0
|
|
20231228,185300,207301670,5250,5250,5250,5250,0
|
|
20231228,185200,207301670,5250,5250,5250,5250,0
|
|
20231228,185100,207301670,5250,5250,5250,5250,0
|
|
20231228,185000,207301670,5250,5250,5250,5250,0
|
|
20231228,184900,207301670,5250,5250,5250,5250,0
|
|
20231228,184800,207301670,5250,5250,5250,5250,0
|
|
20231228,184700,207301670,5250,5250,5250,5250,0
|
|
20231228,184600,207301670,5250,5250,5250,5250,0
|
|
20231228,184500,207301670,5250,5250,5250,5250,0
|
|
20231228,184400,207301670,5250,5250,5250,5250,0
|
|
20231228,184300,207301670,5250,5250,5250,5250,0
|
|
20231228,184200,207301670,5250,5250,5250,5250,0
|
|
20231228,184100,207301670,5250,5250,5250,5250,0
|
|
20231228,184000,207301670,5250,5250,5250,5250,0
|
|
20231228,183900,207301670,5250,5250,5250,5250,0
|
|
20231228,183800,207301670,5250,5250,5250,5250,0
|
|
20231228,183700,207301670,5250,5250,5250,5250,0
|
|
20231228,183600,207301670,5250,5250,5250,5250,0
|
|
20231228,183500,207301670,5250,5250,5250,5250,0
|
|
20231228,183400,207301670,5250,5250,5250,5250,0
|
|
20231228,183300,207301670,5250,5250,5250,5250,0
|
|
20231228,183200,207301670,5250,5250,5250,5250,0
|
|
20231228,183100,207301670,5250,5250,5250,5250,0
|
|
20231228,183000,207301670,5250,5250,5250,5250,0
|
|
20231228,182900,207301670,5250,5250,5250,5250,0
|
|
20231228,182800,207301670,5250,5250,5250,5250,0
|
|
20231228,182700,207301670,5250,5250,5250,5250,0
|
|
20231228,182600,207301670,5250,5250,5250,5250,0
|
|
20231228,182500,207301670,5250,5250,5250,5250,1099
|
|
20231228,182400,207301670,5250,5250,5250,5250,0
|
|
20231228,182300,207301670,5250,5250,5250,5250,0
|
|
20231228,182200,207301670,5250,5250,5250,5250,0
|
|
20231228,182100,207301670,5250,5250,5250,5250,0
|
|
20231228,182000,207301670,5250,5250,5250,5250,0
|
|
20231228,181900,207301670,5250,5250,5250,5250,0
|
|
20231228,181800,207301670,5250,5250,5250,5250,0
|
|
20231228,181700,207301670,5250,5250,5250,5250,0
|
|
20231228,181600,207301670,5250,5250,5250,5250,0
|
|
20231228,181500,207301670,5250,5250,5250,5250,0
|
|
20231228,181400,207301670,5250,5250,5250,5250,0
|
|
20231228,181300,207301670,5250,5250,5250,5250,0
|
|
20231228,181200,207301670,5250,5250,5250,5250,0
|
|
20231228,181100,207301670,5250,5250,5250,5250,0
|
|
20231228,181000,207301670,5250,5250,5250,5250,0
|
|
20231228,180900,207301670,5250,5250,5250,5250,0
|
|
20231228,180800,207301670,5250,5250,5250,5250,0
|
|
20231228,180700,207301670,5250,5250,5250,5250,0
|
|
20231228,180600,207301670,5250,5250,5250,5250,0
|
|
20231228,180500,207301670,5250,5250,5250,5250,0
|
|
20231228,180400,207301670,5250,5250,5250,5250,0
|
|
20231228,180300,207301670,5250,5250,5250,5250,0
|
|
20231228,180200,207301670,5250,5250,5250,5250,0
|
|
20231228,180100,207301670,5250,5250,5250,5250,0
|
|
20231228,180000,207301670,5250,5250,5250,5250,0
|
|
20231228,175900,207301670,5250,5250,5250,5250,0
|
|
20231228,175800,207301670,5250,5250,5250,5250,0
|
|
20231228,175700,207301670,5250,5250,5250,5250,0
|
|
20231228,175600,207301670,5250,5250,5250,5250,0
|
|
20231228,175500,207301670,5250,5250,5250,5250,1099
|
|
20231228,175400,207301670,5250,5250,5250,5250,0
|
|
20231228,175300,207301670,5250,5250,5250,5250,0
|
|
20231228,175200,207301670,5250,5250,5250,5250,0
|
|
20231228,175100,207301670,5250,5250,5250,5250,0
|
|
20231228,175000,207301670,5250,5250,5250,5250,0
|
|
20231228,174900,207301670,5250,5250,5250,5250,0
|
|
20231228,174800,207301670,5250,5250,5250,5250,0
|
|
20231228,174700,207301670,5250,5250,5250,5250,0
|
|
20231228,174600,207301670,5250,5250,5250,5250,0
|
|
20231228,174500,207301670,5250,5250,5250,5250,0
|
|
20231228,174400,207301670,5250,5250,5250,5250,0
|
|
20231228,174300,207301670,5250,5250,5250,5250,0
|
|
20231228,174200,207301670,5250,5250,5250,5250,0
|
|
20231228,174100,207301670,5250,5250,5250,5250,0
|
|
20231228,174000,207301670,5250,5250,5250,5250,0
|
|
20231228,173900,207301670,5250,5250,5250,5250,0
|
|
20231228,173800,207301670,5250,5250,5250,5250,0
|
|
20231228,173700,207301670,5250,5250,5250,5250,0
|
|
20231228,173600,207301670,5250,5250,5250,5250,0
|
|
20231228,173500,207301670,5250,5250,5250,5250,0
|
|
20231228,173400,207301670,5250,5250,5250,5250,0
|
|
20231228,173300,207301670,5250,5250,5250,5250,0
|
|
20231228,173200,207301670,5250,5250,5250,5250,0
|
|
20231228,173100,207301670,5250,5250,5250,5250,0
|
|
20231228,173000,207301670,5250,5250,5250,5250,0
|
|
20231228,172900,207301670,5250,5250,5250,5250,0
|
|
20231228,172800,207301670,5250,5250,5250,5250,0
|
|
20231228,172700,207301670,5250,5250,5250,5250,0
|
|
20231228,172600,207301670,5250,5250,5250,5250,0
|
|
20231228,172500,207301670,5250,5250,5250,5250,1099
|
|
20231228,172400,207301670,5250,5250,5250,5250,0
|
|
20231228,172300,207301670,5250,5250,5250,5250,0
|
|
20231228,172200,207301670,5250,5250,5250,5250,0
|
|
20231228,172100,207301670,5250,5250,5250,5250,0
|
|
20231228,172000,207301670,5250,5250,5250,5250,0
|
|
20231228,171900,207301670,5250,5250,5250,5250,0
|
|
20231228,171800,207301670,5250,5250,5250,5250,0
|
|
20231228,171700,207301670,5250,5250,5250,5250,0
|
|
20231228,171600,207301670,5250,5250,5250,5250,0
|
|
20231228,171500,207301670,5250,5250,5250,5250,0
|
|
20231228,171400,207301670,5250,5250,5250,5250,0
|
|
20231228,171300,207301670,5250,5250,5250,5250,0
|
|
20231228,171200,207301670,5250,5250,5250,5250,0
|
|
20231228,171100,207301670,5250,5250,5250,5250,0
|
|
20231228,171000,207301670,5250,5250,5250,5250,0
|
|
20231228,170900,207301670,5250,5250,5250,5250,0
|
|
20231228,170800,207301670,5250,5250,5250,5250,0
|
|
20231228,170700,207301670,5250,5250,5250,5250,0
|
|
20231228,170600,207301670,5250,5250,5250,5250,0
|
|
20231228,170500,207301670,5250,5250,5250,5250,0
|
|
20231228,170400,207301670,5250,5250,5250,5250,0
|
|
20231228,170300,207301670,5250,5250,5250,5250,0
|
|
20231228,170200,207301670,5250,5250,5250,5250,0
|
|
20231228,170100,207301670,5250,5250,5250,5250,0
|
|
20231228,170000,207301670,5250,5250,5250,5250,0
|
|
20231228,165900,207301670,5250,5250,5250,5250,0
|
|
20231228,165800,207301670,5250,5250,5250,5250,0
|
|
20231228,165700,207301670,5250,5250,5250,5250,0
|
|
20231228,165600,207301670,5250,5250,5250,5250,0
|
|
20231228,165500,207301670,5250,5250,5250,5250,1099
|
|
20231228,165400,207301670,5250,5250,5250,5250,0
|
|
20231228,165300,207301670,5250,5250,5250,5250,0
|
|
20231228,165200,207301670,5250,5250,5250,5250,0
|
|
20231228,165100,207301670,5250,5250,5250,5250,0
|
|
20231228,165000,207301670,5250,5250,5250,5250,0
|
|
20231228,164900,207301670,5250,5250,5250,5250,0
|
|
20231228,164800,207301670,5250,5250,5250,5250,0
|
|
20231228,164700,207301670,5250,5250,5250,5250,0
|
|
20231228,164600,207301670,5250,5250,5250,5250,0
|
|
20231228,164500,207301670,5250,5250,5250,5250,0
|
|
20231228,164400,207301670,5250,5250,5250,5250,0
|
|
20231228,164300,207301670,5250,5250,5250,5250,0
|
|
20231228,164200,207301670,5250,5250,5250,5250,0
|
|
20231228,164100,207301670,5250,5250,5250,5250,0
|
|
20231228,164000,207301670,5250,5250,5250,5250,0
|
|
20231228,163900,207301670,5250,5250,5250,5250,0
|
|
20231228,163800,207301670,5250,5250,5250,5250,0
|
|
20231228,163700,207301670,5250,5250,5250,5250,0
|
|
20231228,163600,207301670,5250,5250,5250,5250,0
|
|
20231228,163500,207301670,5250,5250,5250,5250,0
|
|
20231228,163400,207301670,5250,5250,5250,5250,0
|
|
20231228,163300,207301670,5250,5250,5250,5250,0
|
|
20231228,163200,207301670,5250,5250,5250,5250,0
|
|
20231228,163100,207301670,5250,5250,5250,5250,0
|
|
20231228,163000,207301670,5250,5250,5250,5250,0
|
|
20231228,162900,207301670,5250,5250,5250,5250,0
|
|
20231228,162800,207301670,5250,5250,5250,5250,0
|
|
20231228,162700,207301670,5250,5250,5250,5250,0
|
|
20231228,162600,207301670,5250,5250,5250,5250,0
|
|
20231228,162500,207301670,5250,5250,5250,5250,1099
|
|
20231228,162400,207301670,5250,5250,5250,5250,0
|
|
20231228,162300,207301670,5250,5250,5250,5250,0
|
|
20231228,162200,207301670,5250,5250,5250,5250,0
|
|
20231228,162100,207301670,5250,5250,5250,5250,0
|
|
20231228,162000,207301670,5250,5250,5250,5250,0
|
|
20231228,161900,207301670,5250,5250,5250,5250,0
|
|
20231228,161800,207301670,5250,5250,5250,5250,0
|
|
20231228,161700,207301670,5250,5250,5250,5250,0
|
|
20231228,161600,207301670,5250,5250,5250,5250,0
|
|
20231228,161500,207301670,5250,5250,5250,5250,0
|
|
20231228,161400,207301670,5250,5250,5250,5250,0
|
|
20231228,161300,207301670,5250,5250,5250,5250,0
|
|
20231228,161200,207301670,5250,5250,5250,5250,0
|
|
20231228,161100,207301670,5250,5250,5250,5250,0
|
|
20231228,161000,207301670,5250,5250,5250,5250,0
|
|
20231228,160900,207301670,5250,5250,5250,5250,0
|
|
20231228,160800,207301670,5250,5250,5250,5250,0
|
|
20231228,160700,207301670,5250,5250,5250,5250,0
|
|
20231228,160600,207301670,5250,5250,5250,5250,0
|
|
20231228,160500,207301670,5250,5250,5250,5250,0
|
|
20231228,160400,207301670,5250,5250,5250,5250,0
|
|
20231228,160300,207301670,5250,5250,5250,5250,0
|
|
20231228,160200,207301670,5250,5250,5250,5250,0
|
|
20231228,160100,207301670,5250,5250,5250,5250,0
|
|
20231228,160000,207301670,5250,5250,5250,5250,0
|
|
20231228,155900,207301670,5250,5250,5250,5250,0
|
|
20231228,155800,207301670,5250,5250,5250,5250,0
|
|
20231228,155700,207301670,5250,5250,5250,5250,0
|
|
20231228,155600,207301670,5250,5250,5250,5250,0
|
|
20231228,155500,207301670,5250,5250,5250,5250,1099
|
|
20231228,155400,207301670,5250,5250,5250,5250,0
|
|
20231228,155300,207301670,5250,5250,5250,5250,0
|
|
20231228,155200,207301670,5250,5250,5250,5250,0
|
|
20231228,155100,207301670,5250,5250,5250,5250,0
|
|
20231228,155000,207301670,5250,5250,5250,5250,0
|
|
20231228,154900,207301670,5250,5250,5250,5250,0
|
|
20231228,154800,207301670,5250,5250,5250,5250,0
|
|
20231228,154700,207301670,5250,5250,5250,5250,0
|
|
20231228,154600,207301670,5250,5250,5250,5250,0
|
|
20231228,154500,207301670,5250,5250,5250,5250,0
|
|
20231228,154400,207301670,5250,5250,5250,5250,0
|
|
20231228,154300,207301670,5250,5250,5250,5250,0
|
|
20231228,154200,207301670,5250,5250,5250,5250,0
|
|
20231228,154100,207301670,5250,5250,5250,5250,0
|
|
20231228,154000,207301670,5250,5250,5250,5250,0
|
|
20231228,153900,207301670,5250,5250,5250,5250,0
|
|
20231228,153800,207301670,5250,5250,5250,5250,0
|
|
20231228,153700,207301670,5250,5250,5250,5250,0
|
|
20231228,153600,207301670,5250,5250,5250,5250,0
|
|
20231228,153500,207301670,5250,5250,5250,5250,0
|
|
20231228,153400,207301670,5250,5250,5250,5250,0
|
|
20231228,153300,207301670,5250,5250,5250,5250,0
|
|
20231228,153200,207301670,5250,5250,5250,5250,0
|
|
20231228,153100,207301670,5250,5250,5250,5250,0
|
|
20231228,153000,207301670,5250,5250,5250,5250,1099
|
|
20231228,152900,201531920,5230,5230,5230,5230,0
|
|
20231228,152800,201531920,5230,5230,5230,5230,0
|
|
20231228,152700,201531920,5230,5230,5230,5230,0
|
|
20231228,152600,201531920,5230,5230,5230,5230,0
|
|
20231228,152500,201531920,5230,5230,5230,5230,0
|
|
20231228,152400,201531920,5230,5230,5230,5230,0
|
|
20231228,152300,201531920,5230,5230,5230,5230,0
|
|
20231228,152200,201531920,5230,5230,5230,5230,0
|
|
20231228,152100,201531920,5230,5230,5230,5230,0
|
|
20231228,152000,201531920,5230,5230,5230,5230,0
|
|
20231228,151900,201531920,5230,5230,5230,5230,0
|
|
20231228,151800,201531920,5230,5230,5230,5230,10
|
|
20231228,151700,201479620,5210,5230,5240,5210,3010
|
|
20231228,151600,185781960,5220,5240,5240,5220,780
|
|
20231228,151500,181702330,5240,5220,5240,5220,45
|
|
20231228,151400,181467030,5230,5230,5230,5230,10
|
|
20231228,151300,181414730,5220,5220,5220,5220,25
|
|
20231228,151200,181284230,5220,5220,5220,5220,50
|
|
20231228,151100,181023230,5220,5220,5220,5220,25
|
|
20231228,151000,180892730,5230,5230,5230,5230,20
|
|
20231228,150900,180788130,5220,5230,5230,5220,80
|
|
20231228,150800,180369980,5230,5230,5230,5230,350
|
|
20231228,150700,178539480,5230,5230,5230,5230,31
|
|
20231228,150600,178377350,5230,5230,5230,5230,117
|
|
20231228,150500,177765440,5230,5230,5230,5230,50
|
|
20231228,150400,177503940,5230,5230,5230,5230,25
|
|
20231228,150300,177373190,5240,5240,5240,5240,300
|
|
20231228,150200,175801190,5230,5230,5230,5230,25
|
|
20231228,150100,175670440,5230,5230,5230,5230,75
|
|
20231228,150000,175278190,5230,5240,5240,5230,401
|
|
20231228,145900,173176960,5230,5230,5230,5230,25
|
|
20231228,145800,173046210,5240,5230,5240,5230,450
|
|
20231228,145700,170688710,5230,5230,5230,5230,859
|
|
20231228,145600,166196140,5230,5230,5230,5230,0
|
|
20231228,145500,166196140,5230,5230,5230,5230,25
|
|
20231228,145400,166065390,5230,5230,5230,5230,75
|
|
20231228,145300,165673140,5250,5250,5250,5250,10
|
|
20231228,145200,165620640,5230,5230,5230,5230,25
|
|
20231228,145100,165489890,5230,5230,5230,5230,50
|
|
20231228,145000,165228390,5230,5240,5250,5230,595
|
|
20231228,144900,162107940,5230,5230,5230,5230,28
|
|
20231228,144800,161961500,5230,5230,5230,5230,25
|
|
20231228,144700,161830750,5230,5230,5230,5230,75
|
|
20231228,144600,161438500,5230,5230,5230,5230,0
|
|
20231228,144500,161438500,5230,5230,5230,5230,25
|
|
20231228,144400,161307750,5230,5230,5230,5230,50
|
|
20231228,144300,161046250,5230,5230,5230,5230,25
|
|
20231228,144200,160915500,5230,5230,5230,5230,0
|
|
20231228,144100,160915500,5230,5260,5260,5230,94
|
|
20231228,144000,160421810,5240,5240,5240,5240,475
|
|
20231228,143900,157932810,5240,5240,5240,5240,0
|
|
20231228,143800,157932810,5240,5240,5240,5240,25
|
|
20231228,143700,157801810,5240,5240,5240,5240,50
|
|
20231228,143600,157539810,5240,5240,5240,5240,25
|
|
20231228,143500,157408810,5240,5240,5240,5240,0
|
|
20231228,143400,157408810,5240,5240,5240,5240,25
|
|
20231228,143300,157277810,5240,5240,5240,5240,125
|
|
20231228,143200,156622810,5240,5240,5240,5240,0
|
|
20231228,143100,156622810,5240,5240,5240,5240,25
|
|
20231228,143000,156491810,5240,5240,5240,5240,50
|
|
20231228,142900,156229810,5240,5240,5240,5240,25
|
|
20231228,142800,156098810,5260,5240,5260,5240,4
|
|
20231228,142700,156077830,5240,5240,5240,5240,25
|
|
20231228,142600,155946830,5240,5240,5240,5240,75
|
|
20231228,142500,155553830,5260,5260,5260,5260,2
|
|
20231228,142400,155543310,5240,5240,5240,5240,25
|
|
20231228,142300,155412310,5270,5270,5270,5270,1000
|
|
20231228,142200,150142310,5230,5260,5270,5230,1025
|
|
20231228,142100,144746390,5260,5260,5260,5260,1000
|
|
20231228,142000,139486390,5220,5230,5250,5220,1015
|
|
20231228,141900,134159430,5230,5220,5230,5220,45
|
|
20231228,141800,133924330,5230,5230,5230,5230,0
|
|
20231228,141700,133924330,5230,5220,5230,5220,75
|
|
20231228,141600,133532330,5230,5230,5230,5230,0
|
|
20231228,141500,133532330,5230,5230,5230,5230,3
|
|
20231228,141400,133516640,5220,5220,5220,5220,0
|
|
20231228,141300,133516640,5220,5220,5220,5220,25
|
|
20231228,141200,133386140,5220,5220,5220,5220,75
|
|
20231228,141100,132994640,5220,5220,5220,5220,0
|
|
20231228,141000,132994640,5220,5220,5220,5220,25
|
|
20231228,140900,132864140,5220,5220,5220,5220,100
|
|
20231228,140800,132342140,5220,5220,5220,5220,25
|
|
20231228,140700,132211640,5220,5220,5220,5220,0
|
|
20231228,140600,132211640,5220,5220,5220,5220,25
|
|
20231228,140500,132081140,5220,5220,5220,5220,75
|
|
20231228,140400,131689640,5220,5220,5220,5220,0
|
|
20231228,140300,131689640,5220,5220,5220,5220,25
|
|
20231228,140200,131559140,5230,5230,5230,5230,50
|
|
20231228,140100,131297640,5220,5220,5220,5220,25
|
|
20231228,140000,131167140,5220,5220,5220,5220,0
|
|
20231228,135900,131167140,5220,5230,5230,5220,26
|
|
20231228,135800,131031410,5240,5220,5240,5220,26
|
|
20231228,135700,130895670,5220,5220,5220,5220,0
|
|
20231228,135600,130895670,5220,5230,5250,5220,49
|
|
20231228,135500,130639260,5230,5210,5230,5210,200
|
|
20231228,135400,129594260,5210,5230,5230,5210,392
|
|
20231228,135300,127544600,5210,5210,5210,5210,0
|
|
20231228,135200,127544600,5210,5210,5210,5210,25
|
|
20231228,135100,127414350,5220,5210,5220,5210,276
|
|
20231228,135000,125974380,5220,5220,5220,5220,5
|
|
20231228,134900,125948280,5210,5210,5210,5210,25
|
|
20231228,134800,125818030,5210,5210,5210,5210,0
|
|
20231228,134700,125818030,5210,5210,5210,5210,75
|
|
20231228,134600,125427280,5210,5210,5210,5210,0
|
|
20231228,134500,125427280,5210,5220,5220,5210,126
|
|
20231228,134400,124769810,5220,5220,5220,5220,7
|
|
20231228,134300,124733270,5220,5220,5220,5220,0
|
|
20231228,134200,124733270,5220,5210,5220,5210,30
|
|
20231228,134100,124576920,5220,5220,5220,5220,5
|
|
20231228,134000,124550820,5210,5210,5210,5210,75
|
|
20231228,133900,124160070,5210,5210,5210,5210,0
|
|
20231228,133800,124160070,5210,5210,5210,5210,25
|
|
20231228,133700,124029820,5210,5210,5210,5210,75
|
|
20231228,133600,123639070,5210,5210,5210,5210,0
|
|
20231228,133500,123639070,5210,5210,5210,5210,25
|
|
20231228,133400,123508820,5210,5210,5210,5210,0
|
|
20231228,133300,123508820,5210,5210,5210,5210,75
|
|
20231228,133200,123118070,5210,5210,5210,5210,0
|
|
20231228,133100,123118070,5210,5210,5210,5210,751
|
|
20231228,133000,119205360,5200,5200,5200,5200,75
|
|
20231228,132900,118815360,5210,5210,5210,5210,222
|
|
20231228,132800,117658740,5210,5210,5210,5210,77
|
|
20231228,132700,117257570,5210,5210,5210,5210,0
|
|
20231228,132600,117257570,5210,5200,5210,5200,75
|
|
20231228,132500,116867070,5210,5210,5210,5210,40
|
|
20231228,132400,116658670,5200,5200,5200,5200,25
|
|
20231228,132300,116528670,5200,5200,5200,5200,75
|
|
20231228,132200,116138670,5200,5200,5200,5200,0
|
|
20231228,132100,116138670,5200,5200,5200,5200,25
|
|
20231228,132000,116008670,5210,5210,5210,5210,24
|
|
20231228,131900,115883630,5210,5200,5210,5200,54
|
|
20231228,131800,115602540,5200,5200,5200,5200,0
|
|
20231228,131700,115602540,5200,5200,5200,5200,25
|
|
20231228,131600,115472540,5200,5200,5200,5200,85
|
|
20231228,131500,115030540,5200,5200,5200,5200,0
|
|
20231228,131400,115030540,5200,5200,5200,5200,25
|
|
20231228,131300,114900540,5210,5210,5210,5210,0
|
|
20231228,131200,114900540,5210,5210,5210,5210,40
|
|
20231228,131100,114692140,5210,5210,5210,5210,0
|
|
20231228,131000,114692140,5210,5210,5210,5210,25
|
|
20231228,130900,114561890,5210,5210,5210,5210,75
|
|
20231228,130800,114171140,5200,5200,5200,5200,0
|
|
20231228,130700,114171140,5200,5200,5200,5200,25
|
|
20231228,130600,114041140,5200,5200,5200,5200,0
|
|
20231228,130500,114041140,5200,5200,5200,5200,75
|
|
20231228,130400,113651140,5200,5200,5200,5200,0
|
|
20231228,130300,113651140,5200,5220,5220,5200,779
|
|
20231228,130200,109593840,5200,5200,5200,5200,75
|
|
20231228,130100,109203840,5200,5200,5200,5200,0
|
|
20231228,130000,109203840,5200,5200,5200,5200,25
|
|
20231228,125900,109073840,5200,5200,5200,5200,0
|
|
20231228,125800,109073840,5200,5210,5210,5200,85
|
|
20231228,125700,108631740,5210,5210,5210,5210,0
|
|
20231228,125600,108631740,5210,5210,5210,5210,17
|
|
20231228,125500,108543170,5210,5210,5210,5210,75
|
|
20231228,125400,108152420,5210,5210,5210,5210,20
|
|
20231228,125300,108048220,5210,5210,5210,5210,25
|
|
20231228,125200,107917970,5230,5230,5230,5230,1
|
|
20231228,125100,107912740,5210,5210,5210,5210,75
|
|
20231228,125000,107521990,5210,5210,5210,5210,0
|
|
20231228,124900,107521990,5210,5210,5210,5210,25
|
|
20231228,124800,107391740,5210,5210,5210,5210,50
|
|
20231228,124700,107131240,5210,5210,5210,5210,25
|
|
20231228,124600,107000990,5210,5210,5210,5210,25
|
|
20231228,124500,106870740,5210,5210,5210,5210,0
|
|
20231228,124400,106870740,5210,5210,5210,5210,75
|
|
20231228,124300,106479990,5200,5200,5200,5200,0
|
|
20231228,124200,106479990,5200,5200,5200,5200,25
|
|
20231228,124100,106349990,5230,5200,5230,5200,51
|
|
20231228,124000,106084760,5200,5200,5200,5200,25
|
|
20231228,123900,105954760,5200,5200,5200,5200,25
|
|
20231228,123800,105824760,5200,5200,5200,5200,0
|
|
20231228,123700,105824760,5200,5200,5200,5200,75
|
|
20231228,123600,105434760,5200,5200,5200,5200,0
|
|
20231228,123500,105434760,5200,5200,5200,5200,25
|
|
20231228,123400,105304760,5200,5200,5200,5200,50
|
|
20231228,123300,105044760,5200,5200,5200,5200,25
|
|
20231228,123200,104914760,5200,5200,5200,5200,25
|
|
20231228,123100,104784760,5200,5200,5200,5200,0
|
|
20231228,123000,104784760,5200,5210,5210,5200,148
|
|
20231228,122900,104014430,5210,5210,5210,5210,100
|
|
20231228,122800,103493430,5200,5200,5200,5200,25
|
|
20231228,122700,103363430,5200,5200,5200,5200,50
|
|
20231228,122600,103103430,5200,5200,5200,5200,25
|
|
20231228,122500,102973430,5200,5200,5200,5200,25
|
|
20231228,122400,102843430,5200,5200,5200,5200,0
|
|
20231228,122300,102843430,5200,5200,5200,5200,75
|
|
20231228,122200,102453430,5200,5200,5200,5200,0
|
|
20231228,122100,102453430,5200,5200,5200,5200,25
|
|
20231228,122000,102323430,5210,5210,5210,5210,14
|
|
20231228,121900,102250490,5210,5210,5210,5210,25
|
|
20231228,121800,102120240,5200,5200,5200,5200,25
|
|
20231228,121700,101990240,5200,5200,5200,5200,0
|
|
20231228,121600,101990240,5200,5200,5200,5200,75
|
|
20231228,121500,101600240,5200,5200,5200,5200,0
|
|
20231228,121400,101600240,5200,5200,5200,5200,25
|
|
20231228,121300,101470240,5200,5200,5200,5200,50
|
|
20231228,121200,101210240,5200,5200,5200,5200,25
|
|
20231228,121100,101080240,5210,5210,5210,5210,183
|
|
20231228,121000,100126810,5210,5210,5210,5210,0
|
|
20231228,120900,100126810,5210,5210,5210,5210,75
|
|
20231228,120800,99736060,5210,5210,5210,5210,130
|
|
20231228,120700,99058760,5210,5210,5210,5210,25
|
|
20231228,120600,98928510,5210,5210,5210,5210,50
|
|
20231228,120500,98668010,5210,5210,5210,5210,25
|
|
20231228,120400,98537760,5210,5210,5210,5210,25
|
|
20231228,120300,98407510,5210,5210,5210,5210,0
|
|
20231228,120200,98407510,5210,5210,5210,5210,75
|
|
20231228,120100,98016760,5210,5210,5210,5210,0
|
|
20231228,120000,98016760,5210,5240,5240,5210,27
|
|
20231228,115900,97876030,5240,5240,5240,5240,3
|
|
20231228,115800,97860310,5210,5240,5240,5210,178
|
|
20231228,115700,96932840,5240,5210,5240,5210,28
|
|
20231228,115600,96786870,5240,5240,5240,5240,4
|
|
20231228,115500,96765910,5240,5240,5240,5210,78
|
|
20231228,115400,96359440,5240,5240,5240,5240,3
|
|
20231228,115300,96343720,5200,5230,5240,5200,129
|
|
20231228,115200,95669750,5230,5230,5230,5230,2
|
|
20231228,115100,95659290,5200,5230,5230,5200,130
|
|
20231228,115000,94983140,5210,5210,5210,5210,25
|
|
20231228,114900,94852890,5230,5230,5230,5230,2
|
|
20231228,114800,94842430,5230,5230,5230,5210,200
|
|
20231228,114700,93798930,5230,5230,5230,5230,2
|
|
20231228,114600,93788470,5230,5210,5230,5210,29
|
|
20231228,114500,93637300,5230,5230,5230,5230,4
|
|
20231228,114400,93616380,5210,5230,5230,5210,127
|
|
20231228,114300,92954670,5230,5210,5230,5210,36
|
|
20231228,114200,92767030,5230,5230,5230,5230,5
|
|
20231228,114100,92740880,5230,5230,5230,5210,29
|
|
20231228,114000,92589710,5230,5230,5230,5230,4
|
|
20231228,113900,92568790,5210,5230,5230,5210,27
|
|
20231228,113800,92428080,5230,5230,5230,5230,5
|
|
20231228,113700,92401930,5210,5230,5230,5210,38
|
|
20231228,113600,92203690,5230,5210,5230,5210,28
|
|
20231228,113500,92057760,5220,5220,5220,5220,15
|
|
20231228,113400,91979460,5210,5230,5230,5210,61
|
|
20231228,113300,91661270,5230,5220,5230,5220,84
|
|
20231228,113200,91222760,5210,5220,5220,5210,30
|
|
20231228,113100,91066410,5220,5220,5220,5220,2
|
|
20231228,113000,91055970,5210,5210,5220,5200,142
|
|
20231228,112900,90316610,5210,5210,5210,5200,30
|
|
20231228,112800,90160560,5210,5210,5210,5210,15
|
|
20231228,112700,90082410,5210,5200,5210,5200,79
|
|
20231228,112600,89671570,5210,5210,5210,5210,3
|
|
20231228,112500,89655940,5210,5200,5210,5200,29
|
|
20231228,112400,89505100,5200,5210,5210,5200,21
|
|
20231228,112300,89395870,5200,5230,5230,5200,31
|
|
20231228,112200,89234550,5230,5200,5230,5200,29
|
|
20231228,112100,89083630,5230,5230,5230,5230,2
|
|
20231228,112000,89073170,5230,5200,5230,5200,80
|
|
20231228,111900,88657020,5240,5240,5240,5240,3
|
|
20231228,111800,88641300,5240,5200,5240,5200,28
|
|
20231228,111700,88495580,5240,5240,5240,5240,4
|
|
20231228,111600,88474620,5240,5240,5240,5200,82
|
|
20231228,111500,88047940,5200,5240,5240,5200,507
|
|
20231228,111400,85402960,5240,5240,5240,5240,3
|
|
20231228,111300,85387240,5200,5240,5240,5200,78
|
|
20231228,111200,84981520,5240,5240,5240,5240,4
|
|
20231228,111100,84960560,5200,5240,5240,5200,29
|
|
20231228,111000,84809600,5240,5240,5240,5240,3
|
|
20231228,110900,84793880,5200,5240,5240,5200,29
|
|
20231228,110800,84642920,5240,5200,5240,5200,27
|
|
20231228,110700,84502440,5210,5210,5210,5210,24
|
|
20231228,110600,84377400,5210,5240,5240,5210,8
|
|
20231228,110500,84335660,5240,5240,5240,5240,2
|
|
20231228,110400,84325180,5240,5240,5240,5200,30
|
|
20231228,110300,84168980,5240,5240,5240,5240,3
|
|
20231228,110200,84153260,5200,5240,5240,5200,77
|
|
20231228,110100,83752780,5230,5200,5230,5200,100
|
|
20231228,110000,83231970,5210,5210,5210,5210,2
|
|
20231228,105900,83221550,5210,5200,5210,5200,80
|
|
20231228,105800,82805500,5210,5210,5210,5210,3
|
|
20231228,105700,82789870,5210,5200,5210,5200,27
|
|
20231228,105600,82649450,5210,5210,5210,5210,46
|
|
20231228,105500,82409790,5200,5210,5210,5200,88
|
|
20231228,105400,81952060,5210,5210,5210,5210,7
|
|
20231228,105300,81915590,5240,5240,5240,5240,4
|
|
20231228,105200,81894630,5230,5200,5230,5200,77
|
|
20231228,105100,81494170,5240,5240,5240,5240,7
|
|
20231228,105000,81457490,5200,5240,5240,5200,29
|
|
20231228,104900,81306530,5240,5240,5240,5240,2
|
|
20231228,104800,81296050,5200,5240,5240,5200,79
|
|
20231228,104700,80885090,5240,5200,5240,5200,27
|
|
20231228,104600,80744610,5240,5240,5240,5240,4
|
|
20231228,104500,80723650,5200,5210,5240,5200,80
|
|
20231228,104400,80306950,5240,5240,5240,5240,2
|
|
20231228,104300,80296470,5220,5240,5240,5220,36
|
|
20231228,104200,80108470,5240,5240,5240,5240,3
|
|
20231228,104100,80092750,5240,5240,5240,5220,78
|
|
20231228,104000,79685530,5240,5220,5240,5220,30
|
|
20231228,103900,79528830,5240,5240,5240,5240,57
|
|
20231228,103800,79230150,5240,5220,5240,5220,79
|
|
20231228,103700,78817690,5240,5240,5240,5240,4
|
|
20231228,103600,78796730,5240,5220,5240,5220,27
|
|
20231228,103500,78655750,5240,5240,5240,5240,43
|
|
20231228,103400,78430430,5220,5220,5240,5220,78
|
|
20231228,103300,78023210,5240,5220,5240,5220,40
|
|
20231228,103200,77814330,5240,5240,5240,5240,3
|
|
20231228,103100,77798610,5240,5240,5240,5210,29
|
|
20231228,103000,77647400,5240,5240,5240,5240,4
|
|
20231228,102900,77626440,5240,5210,5240,5210,27
|
|
20231228,102800,77485710,5240,5240,5240,5240,7
|
|
20231228,102700,77449030,5240,5240,5240,5210,78
|
|
20231228,102600,77042560,5240,5210,5240,5210,29
|
|
20231228,102500,76891410,5240,5240,5240,5240,7
|
|
20231228,102400,76854730,5220,5240,5240,5220,29
|
|
20231228,102300,76703270,5220,5220,5220,5220,0
|
|
20231228,102200,76703270,5220,5220,5220,5220,25
|
|
20231228,102100,76572770,5220,5220,5220,5220,50
|
|
20231228,102000,76311770,5210,5210,5210,5210,75
|
|
20231228,101900,75921020,5210,5210,5210,5210,25
|
|
20231228,101800,75790770,5210,5210,5210,5210,0
|
|
20231228,101700,75790770,5210,5210,5210,5210,25
|
|
20231228,101600,75660520,5240,5240,5240,5240,1
|
|
20231228,101500,75655280,5210,5210,5210,5210,25
|
|
20231228,101400,75525030,5210,5210,5210,5210,0
|
|
20231228,101300,75525030,5210,5210,5210,5210,75
|
|
20231228,101200,75134280,5210,5210,5210,5210,325
|
|
20231228,101100,73441030,5210,5210,5210,5210,0
|
|
20231228,101000,73441030,5210,5210,5210,5210,25
|
|
20231228,100900,73310780,5210,5210,5210,5210,51
|
|
20231228,100800,73045070,5210,5210,5210,5210,25
|
|
20231228,100700,72914820,5210,5210,5210,5210,0
|
|
20231228,100600,72914820,5210,5210,5210,5210,75
|
|
20231228,100500,72524070,5210,5210,5210,5210,25
|
|
20231228,100400,72393820,5210,5210,5210,5210,0
|
|
20231228,100300,72393820,5210,5210,5210,5210,25
|
|
20231228,100200,72263570,5210,5210,5210,5210,50
|
|
20231228,100100,72003070,5210,5210,5210,5210,25
|
|
20231228,100000,71872820,5210,5210,5210,5210,0
|
|
20231228,095900,71872820,5210,5210,5210,5210,75
|
|
20231228,095800,71482070,5210,5210,5210,5210,0
|
|
20231228,095700,71482070,5210,5210,5210,5210,25
|
|
20231228,095600,71351820,5210,5210,5210,5210,25
|
|
20231228,095500,71221570,5210,5210,5210,5210,50
|
|
20231228,095400,70961070,5210,5210,5210,5210,25
|
|
20231228,095300,70830820,5250,5250,5250,5250,16
|
|
20231228,095200,70746820,5210,5210,5210,5210,125
|
|
20231228,095100,70095570,5210,5210,5210,5210,0
|
|
20231228,095000,70095570,5210,5210,5210,5210,25
|
|
20231228,094900,69965320,5210,5220,5220,5210,1375
|
|
20231228,094800,62800570,5220,5220,5220,5220,2386
|
|
20231228,094700,50345650,5210,5220,5220,5210,110
|
|
20231228,094600,49771700,5220,5240,5240,5220,2990
|
|
20231228,094500,34147630,5240,5240,5240,5240,142
|
|
20231228,094400,33403550,5240,5240,5240,5240,0
|
|
20231228,094300,33403550,5240,5240,5240,5240,25
|
|
20231228,094200,33272550,5240,5220,5240,5220,71
|
|
20231228,094100,32901010,5250,5250,5250,5250,0
|
|
20231228,094000,32901010,5250,5220,5250,5220,26
|
|
20231228,093900,32765260,5220,5220,5220,5220,327
|
|
20231228,093800,31058320,5220,5250,5250,5220,28
|
|
20231228,093700,30912070,5230,5230,5230,5230,30
|
|
20231228,093600,30755170,5220,5230,5230,5220,296
|
|
20231228,093500,29207340,5220,5220,5220,5220,25
|
|
20231228,093400,29076840,5250,5250,5250,5250,153
|
|
20231228,093300,28273590,5220,5220,5220,5220,25
|
|
20231228,093200,28143090,5220,5230,5230,5220,21
|
|
20231228,093100,28033270,5230,5220,5260,5220,78
|
|
20231228,093000,27625740,5220,5220,5230,5220,611
|
|
20231228,092900,24436220,5220,5220,5220,5220,325
|
|
20231228,092800,22739720,5220,5220,5220,5220,25
|
|
20231228,092700,22609220,5230,5230,5230,5230,40
|
|
20231228,092600,22400020,5250,5250,5250,5250,0
|
|
20231228,092500,22400020,5250,5250,5250,5250,0
|
|
20231228,092400,22400020,5250,5250,5250,5250,13
|
|
20231228,092300,22331770,5250,5250,5250,5250,0
|
|
20231228,092200,22331770,5250,5250,5250,5250,0
|
|
20231228,092100,22331770,5250,5250,5250,5250,0
|
|
20231228,092000,22331770,5250,5250,5250,5250,0
|
|
20231228,091900,22331770,5250,5250,5250,5250,0
|
|
20231228,091800,22331770,5250,5250,5250,5250,0
|
|
20231228,091700,22331770,5250,5250,5250,5250,1
|
|
20231228,091600,22326520,5220,5220,5220,5220,0
|
|
20231228,091500,22326520,5220,5220,5220,5220,5
|
|
20231228,091400,22300420,5220,5220,5220,5220,300
|
|
20231228,091300,20734420,5220,5220,5220,5220,0
|
|
20231228,091200,20734420,5220,5220,5220,5220,146
|
|
20231228,091100,19972300,5210,5210,5210,5210,4
|
|
20231228,091000,19951460,5210,5230,5230,5210,920
|
|
20231228,090900,15150250,5240,5240,5240,5240,0
|
|
20231228,090800,15150250,5240,5240,5240,5240,1433
|
|
20231228,090700,7641330,5240,5240,5270,5240,237
|
|
20231228,090600,6399240,5240,5270,5270,5240,18
|
|
20231228,090500,6304410,5220,5220,5220,5220,2
|
|
20231228,090400,6293970,5220,5220,5220,5220,0
|
|
20231228,090300,6293970,5220,5220,5220,5220,207
|
|
20231228,090200,5213430,5200,5200,5200,5200,126
|
|
20231228,090100,4558230,5220,5220,5220,5220,48
|
|
20231228,090000,4307670,5220,5250,5250,5220,823
|