579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,183600,208054800,4155,4155,4155,4155,202
|
|
20231227,183500,208054800,4155,4155,4155,4155,0
|
|
20231227,183400,208054800,4155,4155,4155,4155,0
|
|
20231227,183300,208054800,4155,4155,4155,4155,0
|
|
20231227,183200,208054800,4155,4155,4155,4155,0
|
|
20231227,183100,208054800,4155,4155,4155,4155,0
|
|
20231227,183000,208054800,4155,4155,4155,4155,0
|
|
20231227,182900,208054800,4155,4155,4155,4155,0
|
|
20231227,182800,208054800,4155,4155,4155,4155,0
|
|
20231227,182700,208054800,4155,4155,4155,4155,0
|
|
20231227,182600,208054800,4155,4155,4155,4155,0
|
|
20231227,182500,208054800,4155,4155,4155,4155,0
|
|
20231227,182400,208054800,4155,4155,4155,4155,0
|
|
20231227,182300,208054800,4155,4155,4155,4155,0
|
|
20231227,182200,208054800,4155,4155,4155,4155,0
|
|
20231227,182100,208054800,4155,4155,4155,4155,0
|
|
20231227,182000,208054800,4155,4155,4155,4155,0
|
|
20231227,181900,208054800,4155,4155,4155,4155,0
|
|
20231227,181800,208054800,4155,4155,4155,4155,0
|
|
20231227,181700,208054800,4155,4155,4155,4155,0
|
|
20231227,181600,208054800,4155,4155,4155,4155,0
|
|
20231227,181500,208054800,4155,4155,4155,4155,0
|
|
20231227,181400,208054800,4155,4155,4155,4155,0
|
|
20231227,181300,208054800,4155,4155,4155,4155,0
|
|
20231227,181200,208054800,4155,4155,4155,4155,0
|
|
20231227,181100,208054800,4155,4155,4155,4155,0
|
|
20231227,181000,208054800,4155,4155,4155,4155,0
|
|
20231227,180900,208054800,4155,4155,4155,4155,0
|
|
20231227,180800,208054800,4155,4155,4155,4155,0
|
|
20231227,180700,208054800,4155,4155,4155,4155,0
|
|
20231227,180600,208054800,4155,4155,4155,4155,202
|
|
20231227,180500,208054800,4155,4155,4155,4155,0
|
|
20231227,180400,208054800,4155,4155,4155,4155,0
|
|
20231227,180300,208054800,4155,4155,4155,4155,0
|
|
20231227,180200,208054800,4155,4155,4155,4155,0
|
|
20231227,180100,208054800,4155,4155,4155,4155,0
|
|
20231227,180000,208054800,4155,4155,4155,4155,0
|
|
20231227,175900,208054800,4155,4155,4155,4155,0
|
|
20231227,175800,208054800,4155,4155,4155,4155,0
|
|
20231227,175700,208054800,4155,4155,4155,4155,0
|
|
20231227,175600,208054800,4155,4155,4155,4155,0
|
|
20231227,175500,208054800,4155,4155,4155,4155,0
|
|
20231227,175400,208054800,4155,4155,4155,4155,0
|
|
20231227,175300,208054800,4155,4155,4155,4155,0
|
|
20231227,175200,208054800,4155,4155,4155,4155,0
|
|
20231227,175100,208054800,4155,4155,4155,4155,0
|
|
20231227,175000,208054800,4155,4155,4155,4155,0
|
|
20231227,174900,208054800,4155,4155,4155,4155,0
|
|
20231227,174800,208054800,4155,4155,4155,4155,0
|
|
20231227,174700,208054800,4155,4155,4155,4155,0
|
|
20231227,174600,208054800,4155,4155,4155,4155,0
|
|
20231227,174500,208054800,4155,4155,4155,4155,0
|
|
20231227,174400,208054800,4155,4155,4155,4155,0
|
|
20231227,174300,208054800,4155,4155,4155,4155,0
|
|
20231227,174200,208054800,4155,4155,4155,4155,0
|
|
20231227,174100,208054800,4155,4155,4155,4155,0
|
|
20231227,174000,208054800,4155,4155,4155,4155,0
|
|
20231227,173900,208054800,4155,4155,4155,4155,0
|
|
20231227,173800,208054800,4155,4155,4155,4155,0
|
|
20231227,173700,208054800,4155,4155,4155,4155,0
|
|
20231227,173600,208054800,4155,4155,4155,4155,202
|
|
20231227,173500,208054800,4155,4155,4155,4155,0
|
|
20231227,173400,208054800,4155,4155,4155,4155,0
|
|
20231227,173300,208054800,4155,4155,4155,4155,0
|
|
20231227,173200,208054800,4155,4155,4155,4155,0
|
|
20231227,173100,208054800,4155,4155,4155,4155,0
|
|
20231227,173000,208054800,4155,4155,4155,4155,0
|
|
20231227,172900,208054800,4155,4155,4155,4155,0
|
|
20231227,172800,208054800,4155,4155,4155,4155,0
|
|
20231227,172700,208054800,4155,4155,4155,4155,0
|
|
20231227,172600,208054800,4155,4155,4155,4155,0
|
|
20231227,172500,208054800,4155,4155,4155,4155,0
|
|
20231227,172400,208054800,4155,4155,4155,4155,0
|
|
20231227,172300,208054800,4155,4155,4155,4155,0
|
|
20231227,172200,208054800,4155,4155,4155,4155,0
|
|
20231227,172100,208054800,4155,4155,4155,4155,0
|
|
20231227,172000,208054800,4155,4155,4155,4155,0
|
|
20231227,171900,208054800,4155,4155,4155,4155,0
|
|
20231227,171800,208054800,4155,4155,4155,4155,0
|
|
20231227,171700,208054800,4155,4155,4155,4155,0
|
|
20231227,171600,208054800,4155,4155,4155,4155,0
|
|
20231227,171500,208054800,4155,4155,4155,4155,0
|
|
20231227,171400,208054800,4155,4155,4155,4155,0
|
|
20231227,171300,208054800,4155,4155,4155,4155,0
|
|
20231227,171200,208054800,4155,4155,4155,4155,0
|
|
20231227,171100,208054800,4155,4155,4155,4155,0
|
|
20231227,171000,208054800,4155,4155,4155,4155,0
|
|
20231227,170900,208054800,4155,4155,4155,4155,0
|
|
20231227,170800,208054800,4155,4155,4155,4155,0
|
|
20231227,170700,208054800,4155,4155,4155,4155,0
|
|
20231227,170600,208054800,4155,4155,4155,4155,202
|
|
20231227,170500,208054800,4155,4155,4155,4155,0
|
|
20231227,170400,208054800,4155,4155,4155,4155,0
|
|
20231227,170300,208054800,4155,4155,4155,4155,0
|
|
20231227,170200,208054800,4155,4155,4155,4155,0
|
|
20231227,170100,208054800,4155,4155,4155,4155,0
|
|
20231227,170000,208054800,4155,4155,4155,4155,0
|
|
20231227,165900,208054800,4155,4155,4155,4155,0
|
|
20231227,165800,208054800,4155,4155,4155,4155,0
|
|
20231227,165700,208054800,4155,4155,4155,4155,0
|
|
20231227,165600,208054800,4155,4155,4155,4155,0
|
|
20231227,165500,208054800,4155,4155,4155,4155,0
|
|
20231227,165400,208054800,4155,4155,4155,4155,0
|
|
20231227,165300,208054800,4155,4155,4155,4155,0
|
|
20231227,165200,208054800,4155,4155,4155,4155,0
|
|
20231227,165100,208054800,4155,4155,4155,4155,0
|
|
20231227,165000,208054800,4155,4155,4155,4155,0
|
|
20231227,164900,208054800,4155,4155,4155,4155,0
|
|
20231227,164800,208054800,4155,4155,4155,4155,0
|
|
20231227,164700,208054800,4155,4155,4155,4155,0
|
|
20231227,164600,208054800,4155,4155,4155,4155,0
|
|
20231227,164500,208054800,4155,4155,4155,4155,0
|
|
20231227,164400,208054800,4155,4155,4155,4155,0
|
|
20231227,164300,208054800,4155,4155,4155,4155,0
|
|
20231227,164200,208054800,4155,4155,4155,4155,0
|
|
20231227,164100,208054800,4155,4155,4155,4155,0
|
|
20231227,164000,208054800,4155,4155,4155,4155,0
|
|
20231227,163900,208054800,4155,4155,4155,4155,0
|
|
20231227,163800,208054800,4155,4155,4155,4155,0
|
|
20231227,163700,208054800,4155,4155,4155,4155,0
|
|
20231227,163600,208054800,4155,4155,4155,4155,202
|
|
20231227,163500,208054800,4155,4155,4155,4155,0
|
|
20231227,163400,208054800,4155,4155,4155,4155,0
|
|
20231227,163300,208054800,4155,4155,4155,4155,0
|
|
20231227,163200,208054800,4155,4155,4155,4155,0
|
|
20231227,163100,208054800,4155,4155,4155,4155,0
|
|
20231227,163000,208054800,4155,4155,4155,4155,0
|
|
20231227,162900,208054800,4155,4155,4155,4155,0
|
|
20231227,162800,208054800,4155,4155,4155,4155,0
|
|
20231227,162700,208054800,4155,4155,4155,4155,0
|
|
20231227,162600,208054800,4155,4155,4155,4155,0
|
|
20231227,162500,208054800,4155,4155,4155,4155,0
|
|
20231227,162400,208054800,4155,4155,4155,4155,0
|
|
20231227,162300,208054800,4155,4155,4155,4155,0
|
|
20231227,162200,208054800,4155,4155,4155,4155,0
|
|
20231227,162100,208054800,4155,4155,4155,4155,0
|
|
20231227,162000,208054800,4155,4155,4155,4155,0
|
|
20231227,161900,208054800,4155,4155,4155,4155,0
|
|
20231227,161800,208054800,4155,4155,4155,4155,0
|
|
20231227,161700,208054800,4155,4155,4155,4155,0
|
|
20231227,161600,208054800,4155,4155,4155,4155,0
|
|
20231227,161500,208054800,4155,4155,4155,4155,0
|
|
20231227,161400,208054800,4155,4155,4155,4155,0
|
|
20231227,161300,208054800,4155,4155,4155,4155,0
|
|
20231227,161200,208054800,4155,4155,4155,4155,0
|
|
20231227,161100,208054800,4155,4155,4155,4155,0
|
|
20231227,161000,208054800,4155,4155,4155,4155,0
|
|
20231227,160900,208054800,4155,4155,4155,4155,0
|
|
20231227,160800,208054800,4155,4155,4155,4155,0
|
|
20231227,160700,208054800,4155,4155,4155,4155,0
|
|
20231227,160600,208054800,4155,4155,4155,4155,202
|
|
20231227,160500,208054800,4155,4155,4155,4155,0
|
|
20231227,160400,208054800,4155,4155,4155,4155,0
|
|
20231227,160300,208054800,4155,4155,4155,4155,0
|
|
20231227,160200,208054800,4155,4155,4155,4155,0
|
|
20231227,160100,208054800,4155,4155,4155,4155,0
|
|
20231227,160000,208054800,4155,4155,4155,4155,0
|
|
20231227,155900,208054800,4155,4155,4155,4155,0
|
|
20231227,155800,208054800,4155,4155,4155,4155,0
|
|
20231227,155700,208054800,4155,4155,4155,4155,0
|
|
20231227,155600,208054800,4155,4155,4155,4155,0
|
|
20231227,155500,208054800,4155,4155,4155,4155,0
|
|
20231227,155400,208054800,4155,4155,4155,4155,0
|
|
20231227,155300,208054800,4155,4155,4155,4155,0
|
|
20231227,155200,208054800,4155,4155,4155,4155,0
|
|
20231227,155100,208054800,4155,4155,4155,4155,0
|
|
20231227,155000,208054800,4155,4155,4155,4155,0
|
|
20231227,154900,208054800,4155,4155,4155,4155,0
|
|
20231227,154800,208054800,4155,4155,4155,4155,0
|
|
20231227,154700,208054800,4155,4155,4155,4155,0
|
|
20231227,154600,208054800,4155,4155,4155,4155,0
|
|
20231227,154500,208054800,4155,4155,4155,4155,0
|
|
20231227,154400,208054800,4155,4155,4155,4155,0
|
|
20231227,154300,208054800,4155,4155,4155,4155,0
|
|
20231227,154200,208054800,4155,4155,4155,4155,0
|
|
20231227,154100,208054800,4155,4155,4155,4155,0
|
|
20231227,154000,208054800,4155,4155,4155,4155,0
|
|
20231227,153900,208054800,4155,4155,4155,4155,0
|
|
20231227,153800,208054800,4155,4155,4155,4155,0
|
|
20231227,153700,208054800,4155,4155,4155,4155,0
|
|
20231227,153600,208054800,4155,4155,4155,4155,202
|
|
20231227,153500,208054800,4155,4155,4155,4155,0
|
|
20231227,153400,208054800,4155,4155,4155,4155,0
|
|
20231227,153300,208054800,4155,4155,4155,4155,0
|
|
20231227,153200,208054800,4155,4155,4155,4155,0
|
|
20231227,153100,208054800,4155,4155,4155,4155,0
|
|
20231227,153000,208054800,4155,4155,4155,4155,202
|
|
20231227,152900,207215490,4155,4155,4155,4155,0
|
|
20231227,152800,207215490,4155,4155,4155,4155,0
|
|
20231227,152700,207215490,4155,4155,4155,4155,0
|
|
20231227,152600,207215490,4155,4155,4155,4155,0
|
|
20231227,152500,207215490,4155,4155,4155,4155,0
|
|
20231227,152400,207215490,4155,4155,4155,4155,0
|
|
20231227,152300,207215490,4155,4155,4155,4155,0
|
|
20231227,152200,207215490,4155,4155,4155,4155,0
|
|
20231227,152100,207215490,4155,4155,4155,4155,0
|
|
20231227,152000,207215490,4155,4155,4155,4155,0
|
|
20231227,151900,207215490,4155,4145,4155,4145,73
|
|
20231227,151800,206912585,4115,4115,4115,4115,0
|
|
20231227,151700,206912585,4115,4115,4115,4115,0
|
|
20231227,151600,206912585,4115,4115,4115,4115,0
|
|
20231227,151500,206912585,4115,4140,4145,4115,232
|
|
20231227,151400,205955055,4140,4140,4140,4140,1
|
|
20231227,151300,205950915,4140,4140,4140,4140,0
|
|
20231227,151200,205950915,4140,4140,4140,4140,9
|
|
20231227,151100,205913655,4145,4145,4145,4145,0
|
|
20231227,151000,205913655,4145,4145,4145,4145,0
|
|
20231227,150900,205913655,4145,4145,4145,4145,8
|
|
20231227,150800,205880495,4150,4150,4150,4110,2607
|
|
20231227,150700,195153395,4150,4150,4150,4150,0
|
|
20231227,150600,195153395,4150,4145,4150,4145,11
|
|
20231227,150500,195107785,4145,4145,4145,4145,0
|
|
20231227,150400,195107785,4145,4145,4145,4145,1
|
|
20231227,150300,195103640,4145,4145,4145,4145,1
|
|
20231227,150200,195099495,4115,4115,4115,4115,100
|
|
20231227,150100,194687995,4110,4120,4120,4110,227
|
|
20231227,150000,193753085,4155,4155,4155,4155,8
|
|
20231227,145900,193719845,4155,4155,4155,4155,0
|
|
20231227,145800,193719845,4155,4155,4155,4155,8
|
|
20231227,145700,193686605,4150,4150,4150,4150,8
|
|
20231227,145600,193653405,4150,4140,4150,4140,36
|
|
20231227,145500,193504035,4110,4125,4125,4110,5077
|
|
20231227,145400,172601075,4125,4125,4125,4125,749
|
|
20231227,145300,169511450,4125,4125,4125,4125,0
|
|
20231227,145200,169511450,4125,4125,4125,4125,0
|
|
20231227,145100,169511450,4125,4125,4125,4125,0
|
|
20231227,145000,169511450,4125,4130,4130,4125,117
|
|
20231227,144900,169028760,4145,4145,4145,4145,8
|
|
20231227,144800,168995600,4155,4155,4155,4155,15
|
|
20231227,144700,168933275,4145,4145,4145,4145,0
|
|
20231227,144600,168933275,4145,4145,4145,4145,100
|
|
20231227,144500,168518775,4155,4155,4155,4155,8
|
|
20231227,144400,168485535,4155,4155,4155,4155,3
|
|
20231227,144300,168473070,4155,4155,4155,4155,0
|
|
20231227,144200,168473070,4155,4155,4155,4150,203
|
|
20231227,144100,167630560,4155,4155,4155,4155,0
|
|
20231227,144000,167630560,4155,4155,4155,4155,13
|
|
20231227,143900,167576545,4155,4155,4155,4155,8
|
|
20231227,143800,167543305,4155,4155,4155,4155,10
|
|
20231227,143700,167501755,4150,4150,4150,4150,26
|
|
20231227,143600,167393855,4150,4150,4150,4150,12
|
|
20231227,143500,167344055,4150,4150,4150,4150,0
|
|
20231227,143400,167344055,4150,4150,4150,4150,4
|
|
20231227,143300,167327455,4125,4125,4125,4125,0
|
|
20231227,143200,167327455,4125,4145,4150,4125,454
|
|
20231227,143100,165454585,4145,4145,4145,4145,10
|
|
20231227,143000,165413135,4125,4125,4125,4125,0
|
|
20231227,142900,165413135,4125,4125,4125,4125,0
|
|
20231227,142800,165413135,4125,4125,4125,4125,115
|
|
20231227,142700,164938760,4125,4125,4125,4125,0
|
|
20231227,142600,164938760,4125,4125,4125,4125,0
|
|
20231227,142500,164938760,4125,4125,4125,4125,0
|
|
20231227,142400,164938760,4125,4125,4125,4125,0
|
|
20231227,142300,164938760,4125,4125,4125,4125,1
|
|
20231227,142200,164934635,4125,4125,4125,4125,0
|
|
20231227,142100,164934635,4125,4125,4125,4125,0
|
|
20231227,142000,164934635,4125,4125,4125,4125,0
|
|
20231227,141900,164934635,4125,4125,4125,4125,0
|
|
20231227,141800,164934635,4125,4125,4125,4125,0
|
|
20231227,141700,164934635,4125,4125,4125,4125,0
|
|
20231227,141600,164934635,4125,4125,4125,4125,23
|
|
20231227,141500,164839760,4125,4125,4125,4125,0
|
|
20231227,141400,164839760,4125,4125,4125,4125,0
|
|
20231227,141300,164839760,4125,4125,4125,4125,0
|
|
20231227,141200,164839760,4125,4125,4125,4125,0
|
|
20231227,141100,164839760,4125,4125,4125,4125,0
|
|
20231227,141000,164839760,4125,4125,4125,4125,0
|
|
20231227,140900,164839760,4125,4130,4130,4125,54
|
|
20231227,140800,164616910,4125,4125,4125,4125,0
|
|
20231227,140700,164616910,4125,4125,4125,4125,0
|
|
20231227,140600,164616910,4125,4125,4125,4125,0
|
|
20231227,140500,164616910,4125,4125,4125,4125,0
|
|
20231227,140400,164616910,4125,4125,4125,4125,0
|
|
20231227,140300,164616910,4125,4125,4125,4125,0
|
|
20231227,140200,164616910,4125,4125,4125,4125,0
|
|
20231227,140100,164616910,4125,4140,4140,4125,1309
|
|
20231227,140000,159200675,4135,4135,4135,4135,0
|
|
20231227,135900,159200675,4135,4135,4135,4135,0
|
|
20231227,135800,159200675,4135,4135,4135,4135,0
|
|
20231227,135700,159200675,4135,4135,4135,4135,0
|
|
20231227,135600,159200675,4135,4135,4135,4135,0
|
|
20231227,135500,159200675,4135,4135,4135,4135,0
|
|
20231227,135400,159200675,4135,4135,4135,4135,0
|
|
20231227,135300,159200675,4135,4130,4135,4130,11
|
|
20231227,135200,159155195,4135,4140,4140,4135,140
|
|
20231227,135100,158576230,4165,4165,4165,4165,8
|
|
20231227,135000,158542910,4165,4165,4165,4165,0
|
|
20231227,134900,158542910,4165,4165,4165,4165,0
|
|
20231227,134800,158542910,4165,4165,4165,4165,8
|
|
20231227,134700,158509590,4165,4165,4165,4165,0
|
|
20231227,134600,158509590,4165,4165,4165,4165,0
|
|
20231227,134500,158509590,4165,4165,4165,4165,8
|
|
20231227,134400,158476270,4165,4165,4165,4165,0
|
|
20231227,134300,158476270,4165,4165,4165,4165,0
|
|
20231227,134200,158476270,4165,4165,4165,4165,8
|
|
20231227,134100,158442950,4165,4165,4165,4165,0
|
|
20231227,134000,158442950,4165,4165,4165,4165,0
|
|
20231227,133900,158442950,4165,4165,4165,4165,8
|
|
20231227,133800,158409630,4165,4165,4165,4165,0
|
|
20231227,133700,158409630,4165,4165,4165,4165,0
|
|
20231227,133600,158409630,4165,4165,4165,4165,8
|
|
20231227,133500,158376310,4165,4165,4165,4165,0
|
|
20231227,133400,158376310,4165,4165,4165,4165,0
|
|
20231227,133300,158376310,4165,4165,4165,4165,18
|
|
20231227,133200,158301340,4165,4165,4165,4165,0
|
|
20231227,133100,158301340,4165,4165,4165,4165,0
|
|
20231227,133000,158301340,4165,4165,4165,4165,8
|
|
20231227,132900,158268020,4165,4165,4165,4165,0
|
|
20231227,132800,158268020,4165,4165,4165,4165,0
|
|
20231227,132700,158268020,4165,4160,4165,4160,20
|
|
20231227,132600,158184785,4135,4135,4135,4135,0
|
|
20231227,132500,158184785,4135,4145,4145,4135,1000
|
|
20231227,132400,154045495,4145,4145,4145,4145,0
|
|
20231227,132300,154045495,4145,4145,4145,4145,0
|
|
20231227,132200,154045495,4145,4145,4145,4145,9
|
|
20231227,132100,154008190,4150,4160,4160,4150,34
|
|
20231227,132000,153866875,4160,4160,4160,4160,0
|
|
20231227,131900,153866875,4160,4160,4160,4160,0
|
|
20231227,131800,153866875,4160,4160,4160,4160,0
|
|
20231227,131700,153866875,4160,4160,4160,4160,0
|
|
20231227,131600,153866875,4160,4160,4160,4160,0
|
|
20231227,131500,153866875,4160,4160,4160,4160,5
|
|
20231227,131400,153846075,4160,4165,4165,4160,8
|
|
20231227,131300,153812780,4165,4165,4165,4165,0
|
|
20231227,131200,153812780,4165,4165,4165,4165,23
|
|
20231227,131100,153716985,4165,4165,4165,4165,3
|
|
20231227,131000,153704490,4165,4165,4165,4165,2
|
|
20231227,130900,153696160,4145,4145,4145,4145,0
|
|
20231227,130800,153696160,4145,4145,4145,4145,0
|
|
20231227,130700,153696160,4145,4145,4145,4145,255
|
|
20231227,130600,152639185,4145,4165,4165,4145,96
|
|
20231227,130500,152240190,4165,4165,4165,4165,0
|
|
20231227,130400,152240190,4165,4165,4165,4165,0
|
|
20231227,130300,152240190,4165,4165,4165,4165,8
|
|
20231227,130200,152206870,4165,4165,4165,4165,0
|
|
20231227,130100,152206870,4165,4165,4165,4165,0
|
|
20231227,130000,152206870,4165,4165,4165,4165,8
|
|
20231227,125900,152173550,4165,4165,4165,4165,5
|
|
20231227,125800,152152725,4165,4165,4165,4165,0
|
|
20231227,125700,152152725,4165,4165,4165,4165,8
|
|
20231227,125600,152119405,4165,4165,4165,4165,4
|
|
20231227,125500,152102745,4165,4165,4165,4165,28
|
|
20231227,125400,151986125,4165,4165,4165,4165,8
|
|
20231227,125300,151952805,4165,4165,4165,4165,0
|
|
20231227,125200,151952805,4165,4155,4165,4145,241
|
|
20231227,125100,150952185,4155,4155,4155,4155,0
|
|
20231227,125000,150952185,4155,4155,4155,4155,6
|
|
20231227,124900,150927255,4190,4190,4190,4190,0
|
|
20231227,124800,150927255,4190,4190,4190,4190,12
|
|
20231227,124700,150876975,4190,4190,4190,4190,0
|
|
20231227,124600,150876975,4190,4190,4190,4190,0
|
|
20231227,124500,150876975,4190,4180,4190,4180,240
|
|
20231227,124400,149872635,4150,4150,4150,4150,252
|
|
20231227,124300,148826835,4150,4170,4170,4150,401
|
|
20231227,124200,147161400,4170,4180,4180,4170,20
|
|
20231227,124100,147077920,4180,4180,4180,4180,4
|
|
20231227,124000,147061200,4175,4175,4175,4175,1
|
|
20231227,123900,147057025,4180,4180,4180,4180,8
|
|
20231227,123800,147023585,4180,4180,4180,4180,16
|
|
20231227,123700,146956705,4180,4180,4180,4180,0
|
|
20231227,123600,146956705,4180,4180,4180,4180,0
|
|
20231227,123500,146956705,4180,4180,4180,4180,0
|
|
20231227,123400,146956705,4180,4180,4180,4180,0
|
|
20231227,123300,146956705,4180,4180,4180,4180,0
|
|
20231227,123200,146956705,4180,4180,4180,4180,0
|
|
20231227,123100,146956705,4180,4180,4180,4180,200
|
|
20231227,123000,146120705,4185,4185,4185,4185,8
|
|
20231227,122900,146087225,4185,4185,4185,4185,0
|
|
20231227,122800,146087225,4185,4185,4185,4185,0
|
|
20231227,122700,146087225,4185,4185,4185,4185,8
|
|
20231227,122600,146053745,4185,4185,4185,4185,0
|
|
20231227,122500,146053745,4185,4185,4185,4185,0
|
|
20231227,122400,146053745,4185,4185,4185,4185,8
|
|
20231227,122300,146020265,4185,4185,4185,4185,0
|
|
20231227,122200,146020265,4185,4185,4185,4185,0
|
|
20231227,122100,146020265,4185,4185,4185,4185,8
|
|
20231227,122000,145986785,4190,4190,4190,4190,0
|
|
20231227,121900,145986785,4190,4190,4190,4190,0
|
|
20231227,121800,145986785,4190,4190,4190,4190,8
|
|
20231227,121700,145953265,4190,4190,4190,4190,0
|
|
20231227,121600,145953265,4190,4190,4190,4190,0
|
|
20231227,121500,145953265,4190,4190,4190,4190,8
|
|
20231227,121400,145919745,4190,4190,4190,4190,0
|
|
20231227,121300,145919745,4190,4185,4190,4185,306
|
|
20231227,121200,144639095,4180,4180,4180,4180,28
|
|
20231227,121100,144522055,4180,4180,4180,4180,0
|
|
20231227,121000,144522055,4180,4180,4180,4180,0
|
|
20231227,120900,144522055,4180,4180,4180,4180,8
|
|
20231227,120800,144488615,4180,4180,4180,4180,0
|
|
20231227,120700,144488615,4180,4180,4180,4180,100
|
|
20231227,120600,144070615,4180,4180,4180,4180,8
|
|
20231227,120500,144037175,4180,4180,4180,4180,0
|
|
20231227,120400,144037175,4180,4180,4180,4180,100
|
|
20231227,120300,143619175,4185,4185,4185,4185,29
|
|
20231227,120200,143497810,4185,4185,4185,4185,5
|
|
20231227,120100,143476885,4185,4185,4185,4185,0
|
|
20231227,120000,143476885,4185,4185,4185,4185,16
|
|
20231227,115900,143409925,4185,4185,4185,4185,0
|
|
20231227,115800,143409925,4185,4185,4185,4185,0
|
|
20231227,115700,143409925,4185,4185,4185,4185,8
|
|
20231227,115600,143376445,4185,4185,4185,4185,0
|
|
20231227,115500,143376445,4185,4185,4185,4185,0
|
|
20231227,115400,143376445,4185,4185,4185,4185,8
|
|
20231227,115300,143342965,4185,4185,4185,4185,0
|
|
20231227,115200,143342965,4185,4185,4185,4185,1
|
|
20231227,115100,143338780,4185,4185,4185,4185,104
|
|
20231227,115000,142903540,4185,4185,4185,4185,0
|
|
20231227,114900,142903540,4185,4175,4185,4175,40
|
|
20231227,114800,142736440,4190,4175,4190,4175,25
|
|
20231227,114700,142631970,4150,4150,4150,4150,1
|
|
20231227,114600,142627820,4175,4175,4175,4175,0
|
|
20231227,114500,142627820,4175,4175,4175,4175,1
|
|
20231227,114400,142623645,4150,4150,4150,4150,7
|
|
20231227,114300,142594595,4150,4150,4150,4150,0
|
|
20231227,114200,142594595,4150,4150,4150,4150,0
|
|
20231227,114100,142594595,4150,4150,4150,4150,512
|
|
20231227,114000,140469795,4150,4155,4155,4150,1000
|
|
20231227,113900,136318090,4155,4175,4175,4155,474
|
|
20231227,113800,134346975,4175,4175,4175,4175,1
|
|
20231227,113700,134342800,4170,4170,4170,4170,13
|
|
20231227,113600,134288590,4170,4170,4170,4170,1
|
|
20231227,113500,134284420,4170,4170,4170,4170,0
|
|
20231227,113400,134284420,4170,4170,4170,4170,0
|
|
20231227,113300,134284420,4170,4175,4175,4170,15
|
|
20231227,113200,134221800,4175,4175,4175,4175,0
|
|
20231227,113100,134221800,4175,4175,4175,4175,25
|
|
20231227,113000,134117425,4175,4175,4175,4175,33
|
|
20231227,112900,133979650,4175,4175,4175,4175,0
|
|
20231227,112800,133979650,4175,4175,4175,4175,1
|
|
20231227,112700,133975475,4175,4175,4175,4175,9
|
|
20231227,112600,133937900,4175,4170,4175,4160,53
|
|
20231227,112500,133716895,4175,4175,4175,4175,0
|
|
20231227,112400,133716895,4175,4160,4175,4160,150
|
|
20231227,112300,133092880,4160,4160,4160,4160,0
|
|
20231227,112200,133092880,4160,4160,4160,4160,0
|
|
20231227,112100,133092880,4160,4160,4160,4160,9
|
|
20231227,112000,133055440,4160,4170,4170,4160,1842
|
|
20231227,111900,125387660,4170,4170,4170,4170,0
|
|
20231227,111800,125387660,4170,4170,4170,4170,0
|
|
20231227,111700,125387660,4170,4170,4170,4170,0
|
|
20231227,111600,125387660,4170,4170,4170,4170,0
|
|
20231227,111500,125387660,4170,4175,4175,4170,10
|
|
20231227,111400,125345915,4175,4175,4175,4175,0
|
|
20231227,111300,125345915,4175,4175,4175,4175,0
|
|
20231227,111200,125345915,4175,4175,4175,4175,192
|
|
20231227,111100,124544315,4175,4175,4175,4175,0
|
|
20231227,111000,124544315,4175,4180,4180,4175,76
|
|
20231227,110900,124226665,4180,4180,4180,4180,0
|
|
20231227,110800,124226665,4180,4180,4180,4180,0
|
|
20231227,110700,124226665,4180,4180,4180,4180,0
|
|
20231227,110600,124226665,4180,4190,4190,4180,459
|
|
20231227,110500,122307945,4190,4190,4190,4190,0
|
|
20231227,110400,122307945,4190,4190,4190,4190,0
|
|
20231227,110300,122307945,4190,4190,4190,4190,9
|
|
20231227,110200,122270235,4190,4190,4190,4190,0
|
|
20231227,110100,122270235,4190,4190,4190,4190,1
|
|
20231227,110000,122266045,4185,4185,4185,4185,7
|
|
20231227,105900,122236750,4185,4185,4185,4185,143
|
|
20231227,105800,121638295,4180,4175,4180,4175,293
|
|
20231227,105700,120413565,4170,4170,4170,4170,0
|
|
20231227,105600,120413565,4170,4170,4170,4170,4
|
|
20231227,105500,120396885,4170,4170,4170,4170,0
|
|
20231227,105400,120396885,4170,4170,4170,4170,24
|
|
20231227,105300,120296805,4170,4170,4170,4170,0
|
|
20231227,105200,120296805,4170,4170,4170,4170,0
|
|
20231227,105100,120296805,4170,4170,4170,4170,14
|
|
20231227,105000,120238425,4160,4160,4160,4160,0
|
|
20231227,104900,120238425,4160,4160,4160,4160,0
|
|
20231227,104800,120238425,4160,4160,4160,4160,0
|
|
20231227,104700,120238425,4160,4165,4165,4160,40
|
|
20231227,104600,120071965,4165,4165,4165,4165,0
|
|
20231227,104500,120071965,4165,4165,4165,4165,5
|
|
20231227,104400,120051140,4165,4165,4165,4165,100
|
|
20231227,104300,119634640,4170,4170,4170,4170,0
|
|
20231227,104200,119634640,4170,4170,4170,4170,9
|
|
20231227,104100,119597110,4170,4170,4170,4170,1
|
|
20231227,104000,119592940,4165,4165,4165,4165,0
|
|
20231227,103900,119592940,4165,4165,4165,4165,0
|
|
20231227,103800,119592940,4165,4165,4165,4165,0
|
|
20231227,103700,119592940,4165,4165,4165,4165,0
|
|
20231227,103600,119592940,4165,4165,4165,4165,0
|
|
20231227,103500,119592940,4165,4165,4165,4165,0
|
|
20231227,103400,119592940,4165,4165,4165,4165,0
|
|
20231227,103300,119592940,4165,4165,4165,4165,0
|
|
20231227,103200,119592940,4165,4165,4165,4165,0
|
|
20231227,103100,119592940,4165,4165,4165,4165,339
|
|
20231227,103000,118181005,4160,4165,4165,4160,15
|
|
20231227,102900,118118560,4165,4165,4165,4165,1166
|
|
20231227,102800,113262170,4165,4165,4165,4165,0
|
|
20231227,102700,113262170,4165,4165,4165,4165,0
|
|
20231227,102600,113262170,4165,4165,4165,4165,22
|
|
20231227,102500,113170540,4175,4170,4175,4170,220
|
|
20231227,102400,112252090,4170,4170,4170,4170,359
|
|
20231227,102300,110755060,4170,4170,4170,4170,0
|
|
20231227,102200,110755060,4170,4170,4170,4170,1
|
|
20231227,102100,110750890,4160,4160,4160,4160,0
|
|
20231227,102000,110750890,4160,4160,4160,4160,300
|
|
20231227,101900,109502890,4160,4160,4160,4160,0
|
|
20231227,101800,109502890,4160,4160,4160,4160,0
|
|
20231227,101700,109502890,4160,4160,4160,4160,0
|
|
20231227,101600,109502890,4160,4160,4160,4160,30
|
|
20231227,101500,109378090,4160,4170,4170,4160,259
|
|
20231227,101400,108299360,4170,4170,4170,4170,1
|
|
20231227,101300,108295190,4165,4165,4165,4165,0
|
|
20231227,101200,108295190,4165,4175,4175,4165,14
|
|
20231227,101100,108236790,4175,4175,4175,4175,0
|
|
20231227,101000,108236790,4175,4175,4175,4175,0
|
|
20231227,100900,108236790,4175,4175,4175,4175,9
|
|
20231227,100800,108199215,4175,4175,4175,4175,0
|
|
20231227,100700,108199215,4175,4175,4175,4175,0
|
|
20231227,100600,108199215,4175,4175,4175,4175,9
|
|
20231227,100500,108161640,4175,4175,4175,4175,16
|
|
20231227,100400,108094840,4175,4180,4180,4175,210
|
|
20231227,100300,107218040,4180,4180,4180,4180,288
|
|
20231227,100200,106014200,4180,4170,4180,4170,144
|
|
20231227,100100,105413685,4175,4175,4175,4175,50
|
|
20231227,100000,105204935,4180,4180,4180,4175,20
|
|
20231227,095900,105121340,4175,4175,4175,4175,0
|
|
20231227,095800,105121340,4175,4175,4175,4175,857
|
|
20231227,095700,101543365,4175,4175,4175,4175,11
|
|
20231227,095600,101497440,4175,4155,4175,4150,5806
|
|
20231227,095500,77376165,4155,4175,4175,4155,3
|
|
20231227,095400,77363660,4175,4175,4175,4175,9
|
|
20231227,095300,77326085,4175,4175,4175,4175,537
|
|
20231227,095200,75084110,4180,4175,4180,4175,41
|
|
20231227,095100,74912930,4175,4175,4175,4175,691
|
|
20231227,095000,72028005,4175,4175,4175,4175,12
|
|
20231227,094900,71977905,4175,4175,4175,4175,71
|
|
20231227,094800,71681480,4175,4175,4175,4175,1
|
|
20231227,094700,71677305,4155,4160,4160,4155,801
|
|
20231227,094600,68348280,4160,4165,4165,4160,694
|
|
20231227,094500,65460070,4175,4175,4175,4160,46
|
|
20231227,094400,65268245,4175,4175,4175,4175,0
|
|
20231227,094300,65268245,4175,4175,4175,4175,329
|
|
20231227,094200,63894670,4175,4165,4175,4160,219
|
|
20231227,094100,62983435,4165,4165,4165,4165,160
|
|
20231227,094000,62317035,4180,4180,4180,4180,1
|
|
20231227,093900,62312855,4165,4180,4180,4165,34
|
|
20231227,093800,62171110,4180,4180,4180,4180,10
|
|
20231227,093700,62129310,4185,4155,4185,4155,22
|
|
20231227,093600,62037660,4155,4155,4155,4155,9
|
|
20231227,093500,62000265,4155,4155,4155,4155,120
|
|
20231227,093400,61501665,4155,4160,4160,4155,732
|
|
20231227,093300,58460085,4160,4170,4170,4160,1269
|
|
20231227,093200,53180095,4170,4170,4170,4170,122
|
|
20231227,093100,52671355,4170,4205,4205,4165,56
|
|
20231227,093000,52437870,4200,4185,4205,4170,1062
|
|
20231227,092900,48003310,4185,4200,4200,4185,2469
|
|
20231227,092800,37654540,4200,4200,4200,4200,0
|
|
20231227,092700,37654540,4200,4200,4200,4200,238
|
|
20231227,092600,36654940,4200,4205,4205,4200,11
|
|
20231227,092500,36608720,4205,4210,4210,4205,893
|
|
20231227,092400,32851145,4205,4205,4205,4205,0
|
|
20231227,092300,32851145,4205,4205,4205,4205,0
|
|
20231227,092200,32851145,4205,4205,4205,4205,0
|
|
20231227,092100,32851145,4205,4235,4235,4205,44
|
|
20231227,092000,32665210,4235,4235,4235,4235,2
|
|
20231227,091900,32656740,4235,4235,4235,4235,0
|
|
20231227,091800,32656740,4235,4260,4260,4235,28
|
|
20231227,091700,32537735,4260,4260,4260,4260,22
|
|
20231227,091600,32444015,4240,4260,4260,4240,401
|
|
20231227,091500,30743455,4265,4290,4290,4265,28
|
|
20231227,091400,30623730,4290,4290,4290,4290,0
|
|
20231227,091300,30623730,4290,4290,4290,4290,1
|
|
20231227,091200,30619440,4290,4275,4290,4275,9
|
|
20231227,091100,30580950,4275,4290,4290,4275,4
|
|
20231227,091000,30563835,4290,4290,4290,4290,1
|
|
20231227,090900,30559545,4290,4295,4295,4290,60
|
|
20231227,090800,30302095,4295,4290,4295,4290,199
|
|
20231227,090700,29448340,4295,4290,4295,4275,109
|
|
20231227,090600,28980765,4270,4300,4300,4265,97
|
|
20231227,090500,28565370,4300,4250,4300,4250,3291
|
|
20231227,090400,14440365,4250,4235,4250,4225,2323
|
|
20231227,090300,4601710,4235,4235,4235,4235,510
|
|
20231227,090200,2441860,4235,4235,4235,4235,1
|
|
20231227,090100,2437625,4235,4230,4235,4230,103
|
|
20231227,090000,2001930,4230,4205,4230,4205,466
|