631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,192800,260926350,3120,3120,3120,3120,5488
|
|
20231227,192700,260926350,3120,3120,3120,3120,0
|
|
20231227,192600,260926350,3120,3120,3120,3120,0
|
|
20231227,192500,260926350,3120,3120,3120,3120,0
|
|
20231227,192400,260926350,3120,3120,3120,3120,0
|
|
20231227,192300,260926350,3120,3120,3120,3120,0
|
|
20231227,192200,260926350,3120,3120,3120,3120,0
|
|
20231227,192100,260926350,3120,3120,3120,3120,0
|
|
20231227,192000,260926350,3120,3120,3120,3120,0
|
|
20231227,191900,260926350,3120,3120,3120,3120,0
|
|
20231227,191800,260926350,3120,3120,3120,3120,0
|
|
20231227,191700,260926350,3120,3120,3120,3120,0
|
|
20231227,191600,260926350,3120,3120,3120,3120,0
|
|
20231227,191500,260926350,3120,3120,3120,3120,0
|
|
20231227,191400,260926350,3120,3120,3120,3120,0
|
|
20231227,191300,260926350,3120,3120,3120,3120,0
|
|
20231227,191200,260926350,3120,3120,3120,3120,0
|
|
20231227,191100,260926350,3120,3120,3120,3120,0
|
|
20231227,191000,260926350,3120,3120,3120,3120,0
|
|
20231227,190900,260926350,3120,3120,3120,3120,0
|
|
20231227,190800,260926350,3120,3120,3120,3120,0
|
|
20231227,190700,260926350,3120,3120,3120,3120,0
|
|
20231227,190600,260926350,3120,3120,3120,3120,0
|
|
20231227,190500,260926350,3120,3120,3120,3120,0
|
|
20231227,190400,260926350,3120,3120,3120,3120,0
|
|
20231227,190300,260926350,3120,3120,3120,3120,0
|
|
20231227,190200,260926350,3120,3120,3120,3120,0
|
|
20231227,190100,260926350,3120,3120,3120,3120,0
|
|
20231227,190000,260926350,3120,3120,3120,3120,0
|
|
20231227,185900,260926350,3120,3120,3120,3120,0
|
|
20231227,185800,260926350,3120,3120,3120,3120,5488
|
|
20231227,185700,260926350,3120,3120,3120,3120,0
|
|
20231227,185600,260926350,3120,3120,3120,3120,0
|
|
20231227,185500,260926350,3120,3120,3120,3120,0
|
|
20231227,185400,260926350,3120,3120,3120,3120,0
|
|
20231227,185300,260926350,3120,3120,3120,3120,0
|
|
20231227,185200,260926350,3120,3120,3120,3120,0
|
|
20231227,185100,260926350,3120,3120,3120,3120,0
|
|
20231227,185000,260926350,3120,3120,3120,3120,0
|
|
20231227,184900,260926350,3120,3120,3120,3120,0
|
|
20231227,184800,260926350,3120,3120,3120,3120,0
|
|
20231227,184700,260926350,3120,3120,3120,3120,0
|
|
20231227,184600,260926350,3120,3120,3120,3120,0
|
|
20231227,184500,260926350,3120,3120,3120,3120,0
|
|
20231227,184400,260926350,3120,3120,3120,3120,0
|
|
20231227,184300,260926350,3120,3120,3120,3120,0
|
|
20231227,184200,260926350,3120,3120,3120,3120,0
|
|
20231227,184100,260926350,3120,3120,3120,3120,0
|
|
20231227,184000,260926350,3120,3120,3120,3120,0
|
|
20231227,183900,260926350,3120,3120,3120,3120,0
|
|
20231227,183800,260926350,3120,3120,3120,3120,0
|
|
20231227,183700,260926350,3120,3120,3120,3120,0
|
|
20231227,183600,260926350,3120,3120,3120,3120,0
|
|
20231227,183500,260926350,3120,3120,3120,3120,0
|
|
20231227,183400,260926350,3120,3120,3120,3120,0
|
|
20231227,183300,260926350,3120,3120,3120,3120,0
|
|
20231227,183200,260926350,3120,3120,3120,3120,0
|
|
20231227,183100,260926350,3120,3120,3120,3120,0
|
|
20231227,183000,260926350,3120,3120,3120,3120,0
|
|
20231227,182900,260926350,3120,3120,3120,3120,0
|
|
20231227,182800,260926350,3120,3120,3120,3120,5488
|
|
20231227,182700,260926350,3120,3120,3120,3120,0
|
|
20231227,182600,260926350,3120,3120,3120,3120,0
|
|
20231227,182500,260926350,3120,3120,3120,3120,0
|
|
20231227,182400,260926350,3120,3120,3120,3120,0
|
|
20231227,182300,260926350,3120,3120,3120,3120,0
|
|
20231227,182200,260926350,3120,3120,3120,3120,0
|
|
20231227,182100,260926350,3120,3120,3120,3120,0
|
|
20231227,182000,260926350,3120,3120,3120,3120,0
|
|
20231227,181900,260926350,3120,3120,3120,3120,0
|
|
20231227,181800,260926350,3120,3120,3120,3120,0
|
|
20231227,181700,260926350,3120,3120,3120,3120,0
|
|
20231227,181600,260926350,3120,3120,3120,3120,0
|
|
20231227,181500,260926350,3120,3120,3120,3120,0
|
|
20231227,181400,260926350,3120,3120,3120,3120,0
|
|
20231227,181300,260926350,3120,3120,3120,3120,0
|
|
20231227,181200,260926350,3120,3120,3120,3120,0
|
|
20231227,181100,260926350,3120,3120,3120,3120,0
|
|
20231227,181000,260926350,3120,3120,3120,3120,0
|
|
20231227,180900,260926350,3120,3120,3120,3120,0
|
|
20231227,180800,260926350,3120,3120,3120,3120,0
|
|
20231227,180700,260926350,3120,3120,3120,3120,0
|
|
20231227,180600,260926350,3120,3120,3120,3120,0
|
|
20231227,180500,260926350,3120,3120,3120,3120,0
|
|
20231227,180400,260926350,3120,3120,3120,3120,0
|
|
20231227,180300,260926350,3120,3120,3120,3120,0
|
|
20231227,180200,260926350,3120,3120,3120,3120,0
|
|
20231227,180100,260926350,3120,3120,3120,3120,0
|
|
20231227,180000,260926350,3120,3120,3120,3120,0
|
|
20231227,175900,260926350,3120,3120,3120,3120,0
|
|
20231227,175800,260926350,3120,3120,3120,3120,5488
|
|
20231227,175700,260926350,3120,3120,3120,3120,0
|
|
20231227,175600,260926350,3120,3120,3120,3120,0
|
|
20231227,175500,260926350,3120,3120,3120,3120,0
|
|
20231227,175400,260926350,3120,3120,3120,3120,0
|
|
20231227,175300,260926350,3120,3120,3120,3120,0
|
|
20231227,175200,260926350,3120,3120,3120,3120,0
|
|
20231227,175100,260926350,3120,3120,3120,3120,0
|
|
20231227,175000,260926350,3120,3120,3120,3120,0
|
|
20231227,174900,260926350,3120,3120,3120,3120,0
|
|
20231227,174800,260926350,3120,3120,3120,3120,0
|
|
20231227,174700,260926350,3120,3120,3120,3120,0
|
|
20231227,174600,260926350,3120,3120,3120,3120,0
|
|
20231227,174500,260926350,3120,3120,3120,3120,0
|
|
20231227,174400,260926350,3120,3120,3120,3120,0
|
|
20231227,174300,260926350,3120,3120,3120,3120,0
|
|
20231227,174200,260926350,3120,3120,3120,3120,0
|
|
20231227,174100,260926350,3120,3120,3120,3120,0
|
|
20231227,174000,260926350,3120,3120,3120,3120,0
|
|
20231227,173900,260926350,3120,3120,3120,3120,0
|
|
20231227,173800,260926350,3120,3120,3120,3120,0
|
|
20231227,173700,260926350,3120,3120,3120,3120,0
|
|
20231227,173600,260926350,3120,3120,3120,3120,0
|
|
20231227,173500,260926350,3120,3120,3120,3120,0
|
|
20231227,173400,260926350,3120,3120,3120,3120,0
|
|
20231227,173300,260926350,3120,3120,3120,3120,0
|
|
20231227,173200,260926350,3120,3120,3120,3120,0
|
|
20231227,173100,260926350,3120,3120,3120,3120,0
|
|
20231227,173000,260926350,3120,3120,3120,3120,0
|
|
20231227,172900,260926350,3120,3120,3120,3120,0
|
|
20231227,172800,260926350,3120,3120,3120,3120,5488
|
|
20231227,172700,260926350,3120,3120,3120,3120,0
|
|
20231227,172600,260926350,3120,3120,3120,3120,0
|
|
20231227,172500,260926350,3120,3120,3120,3120,0
|
|
20231227,172400,260926350,3120,3120,3120,3120,0
|
|
20231227,172300,260926350,3120,3120,3120,3120,0
|
|
20231227,172200,260926350,3120,3120,3120,3120,0
|
|
20231227,172100,260926350,3120,3120,3120,3120,0
|
|
20231227,172000,260926350,3120,3120,3120,3120,0
|
|
20231227,171900,260926350,3120,3120,3120,3120,0
|
|
20231227,171800,260926350,3120,3120,3120,3120,0
|
|
20231227,171700,260926350,3120,3120,3120,3120,0
|
|
20231227,171600,260926350,3120,3120,3120,3120,0
|
|
20231227,171500,260926350,3120,3120,3120,3120,0
|
|
20231227,171400,260926350,3120,3120,3120,3120,0
|
|
20231227,171300,260926350,3120,3120,3120,3120,0
|
|
20231227,171200,260926350,3120,3120,3120,3120,0
|
|
20231227,171100,260926350,3120,3120,3120,3120,0
|
|
20231227,171000,260926350,3120,3120,3120,3120,0
|
|
20231227,170900,260926350,3120,3120,3120,3120,0
|
|
20231227,170800,260926350,3120,3120,3120,3120,0
|
|
20231227,170700,260926350,3120,3120,3120,3120,0
|
|
20231227,170600,260926350,3120,3120,3120,3120,0
|
|
20231227,170500,260926350,3120,3120,3120,3120,0
|
|
20231227,170400,260926350,3120,3120,3120,3120,0
|
|
20231227,170300,260926350,3120,3120,3120,3120,0
|
|
20231227,170200,260926350,3120,3120,3120,3120,0
|
|
20231227,170100,260926350,3120,3120,3120,3120,0
|
|
20231227,170000,260926350,3120,3120,3120,3120,0
|
|
20231227,165900,260926350,3120,3120,3120,3120,0
|
|
20231227,165800,260926350,3120,3120,3120,3120,5488
|
|
20231227,165700,260926350,3120,3120,3120,3120,0
|
|
20231227,165600,260926350,3120,3120,3120,3120,0
|
|
20231227,165500,260926350,3120,3120,3120,3120,0
|
|
20231227,165400,260926350,3120,3120,3120,3120,0
|
|
20231227,165300,260926350,3120,3120,3120,3120,0
|
|
20231227,165200,260926350,3120,3120,3120,3120,0
|
|
20231227,165100,260926350,3120,3120,3120,3120,0
|
|
20231227,165000,260926350,3120,3120,3120,3120,0
|
|
20231227,164900,260926350,3120,3120,3120,3120,0
|
|
20231227,164800,260926350,3120,3120,3120,3120,0
|
|
20231227,164700,260926350,3120,3120,3120,3120,0
|
|
20231227,164600,260926350,3120,3120,3120,3120,0
|
|
20231227,164500,260926350,3120,3120,3120,3120,0
|
|
20231227,164400,260926350,3120,3120,3120,3120,0
|
|
20231227,164300,260926350,3120,3120,3120,3120,0
|
|
20231227,164200,260926350,3120,3120,3120,3120,0
|
|
20231227,164100,260926350,3120,3120,3120,3120,0
|
|
20231227,164000,260926350,3120,3120,3120,3120,0
|
|
20231227,163900,260926350,3120,3120,3120,3120,0
|
|
20231227,163800,260926350,3120,3120,3120,3120,0
|
|
20231227,163700,260926350,3120,3120,3120,3120,0
|
|
20231227,163600,260926350,3120,3120,3120,3120,0
|
|
20231227,163500,260926350,3120,3120,3120,3120,0
|
|
20231227,163400,260926350,3120,3120,3120,3120,0
|
|
20231227,163300,260926350,3120,3120,3120,3120,0
|
|
20231227,163200,260926350,3120,3120,3120,3120,0
|
|
20231227,163100,260926350,3120,3120,3120,3120,0
|
|
20231227,163000,260926350,3120,3120,3120,3120,0
|
|
20231227,162900,260926350,3120,3120,3120,3120,0
|
|
20231227,162800,260926350,3120,3120,3120,3120,5488
|
|
20231227,162700,260926350,3120,3120,3120,3120,0
|
|
20231227,162600,260926350,3120,3120,3120,3120,0
|
|
20231227,162500,260926350,3120,3120,3120,3120,0
|
|
20231227,162400,260926350,3120,3120,3120,3120,0
|
|
20231227,162300,260926350,3120,3120,3120,3120,0
|
|
20231227,162200,260926350,3120,3120,3120,3120,0
|
|
20231227,162100,260926350,3120,3120,3120,3120,0
|
|
20231227,162000,260926350,3120,3120,3120,3120,0
|
|
20231227,161900,260926350,3120,3120,3120,3120,0
|
|
20231227,161800,260926350,3120,3120,3120,3120,0
|
|
20231227,161700,260926350,3120,3120,3120,3120,0
|
|
20231227,161600,260926350,3120,3120,3120,3120,0
|
|
20231227,161500,260926350,3120,3120,3120,3120,0
|
|
20231227,161400,260926350,3120,3120,3120,3120,0
|
|
20231227,161300,260926350,3120,3120,3120,3120,0
|
|
20231227,161200,260926350,3120,3120,3120,3120,0
|
|
20231227,161100,260926350,3120,3120,3120,3120,0
|
|
20231227,161000,260926350,3120,3120,3120,3120,0
|
|
20231227,160900,260926350,3120,3120,3120,3120,0
|
|
20231227,160800,260926350,3120,3120,3120,3120,0
|
|
20231227,160700,260926350,3120,3120,3120,3120,0
|
|
20231227,160600,260926350,3120,3120,3120,3120,0
|
|
20231227,160500,260926350,3120,3120,3120,3120,0
|
|
20231227,160400,260926350,3120,3120,3120,3120,0
|
|
20231227,160300,260926350,3120,3120,3120,3120,0
|
|
20231227,160200,260926350,3120,3120,3120,3120,0
|
|
20231227,160100,260926350,3120,3120,3120,3120,0
|
|
20231227,160000,260926350,3120,3120,3120,3120,0
|
|
20231227,155900,260926350,3120,3120,3120,3120,0
|
|
20231227,155800,260926350,3120,3120,3120,3120,5488
|
|
20231227,155700,260926350,3120,3120,3120,3120,0
|
|
20231227,155600,260926350,3120,3120,3120,3120,0
|
|
20231227,155500,260926350,3120,3120,3120,3120,0
|
|
20231227,155400,260926350,3120,3120,3120,3120,0
|
|
20231227,155300,260926350,3120,3120,3120,3120,0
|
|
20231227,155200,260926350,3120,3120,3120,3120,0
|
|
20231227,155100,260926350,3120,3120,3120,3120,0
|
|
20231227,155000,260926350,3120,3120,3120,3120,0
|
|
20231227,154900,260926350,3120,3120,3120,3120,0
|
|
20231227,154800,260926350,3120,3120,3120,3120,0
|
|
20231227,154700,260926350,3120,3120,3120,3120,0
|
|
20231227,154600,260926350,3120,3120,3120,3120,0
|
|
20231227,154500,260926350,3120,3120,3120,3120,0
|
|
20231227,154400,260926350,3120,3120,3120,3120,0
|
|
20231227,154300,260926350,3120,3120,3120,3120,0
|
|
20231227,154200,260926350,3120,3120,3120,3120,0
|
|
20231227,154100,260926350,3120,3120,3120,3120,0
|
|
20231227,154000,260926350,3120,3120,3120,3120,0
|
|
20231227,153900,260926350,3120,3120,3120,3120,0
|
|
20231227,153800,260926350,3120,3120,3120,3120,0
|
|
20231227,153700,260926350,3120,3120,3120,3120,0
|
|
20231227,153600,260926350,3120,3120,3120,3120,0
|
|
20231227,153500,260926350,3120,3120,3120,3120,0
|
|
20231227,153400,260926350,3120,3120,3120,3120,0
|
|
20231227,153300,260926350,3120,3120,3120,3120,0
|
|
20231227,153200,260926350,3120,3120,3120,3120,0
|
|
20231227,153100,260926350,3120,3120,3120,3120,0
|
|
20231227,153000,260926350,3120,3120,3120,3120,5488
|
|
20231227,152900,243803790,3120,3120,3120,3120,0
|
|
20231227,152800,243803790,3120,3120,3120,3120,0
|
|
20231227,152700,243803790,3120,3120,3120,3120,0
|
|
20231227,152600,243803790,3120,3120,3120,3120,0
|
|
20231227,152500,243803790,3120,3120,3120,3120,0
|
|
20231227,152400,243803790,3120,3120,3120,3120,0
|
|
20231227,152300,243803790,3120,3120,3120,3120,0
|
|
20231227,152200,243803790,3120,3120,3120,3120,0
|
|
20231227,152100,243803790,3120,3120,3120,3120,0
|
|
20231227,152000,243803790,3120,3120,3120,3120,0
|
|
20231227,151900,243803790,3120,3110,3120,3110,3610
|
|
20231227,151800,232544525,3115,3115,3115,3115,0
|
|
20231227,151700,232544525,3115,3105,3115,3105,612
|
|
20231227,151600,230644145,3115,3105,3115,3105,2
|
|
20231227,151500,230637925,3115,3115,3115,3115,100
|
|
20231227,151400,230326425,3115,3115,3115,3115,1
|
|
20231227,151300,230323310,3115,3115,3115,3115,0
|
|
20231227,151200,230323310,3115,3115,3115,3115,0
|
|
20231227,151100,230323310,3115,3115,3115,3115,0
|
|
20231227,151000,230323310,3115,3115,3115,3115,0
|
|
20231227,150900,230323310,3115,3110,3115,3110,12
|
|
20231227,150800,230285935,3115,3115,3115,3115,0
|
|
20231227,150700,230285935,3115,3115,3115,3115,0
|
|
20231227,150600,230285935,3115,3115,3115,3115,27
|
|
20231227,150500,230201830,3115,3115,3115,3115,100
|
|
20231227,150400,229890330,3115,3115,3115,3115,0
|
|
20231227,150300,229890330,3115,3115,3115,3115,12
|
|
20231227,150200,229852950,3105,3110,3110,3105,201
|
|
20231227,150100,229228340,3115,3115,3120,3115,144
|
|
20231227,150000,228779615,3120,3120,3120,3120,0
|
|
20231227,145900,228779615,3120,3120,3120,3120,0
|
|
20231227,145800,228779615,3120,3120,3120,3120,0
|
|
20231227,145700,228779615,3120,3120,3120,3120,11
|
|
20231227,145600,228745295,3120,3110,3120,3110,450
|
|
20231227,145500,227343795,3100,3100,3100,3100,516
|
|
20231227,145400,225744195,3100,3100,3100,3100,0
|
|
20231227,145300,225744195,3100,3100,3100,3100,0
|
|
20231227,145200,225744195,3100,3100,3100,3100,0
|
|
20231227,145100,225744195,3100,3100,3100,3100,0
|
|
20231227,145000,225744195,3100,3100,3100,3100,172
|
|
20231227,144900,225210995,3100,3100,3100,3100,1
|
|
20231227,144800,225207895,3100,3100,3100,3100,80
|
|
20231227,144700,224959895,3100,3100,3100,3100,0
|
|
20231227,144600,224959895,3100,3100,3100,3100,0
|
|
20231227,144500,224959895,3100,3100,3100,3100,0
|
|
20231227,144400,224959895,3100,3100,3100,3100,0
|
|
20231227,144300,224959895,3100,3100,3100,3100,0
|
|
20231227,144200,224959895,3100,3100,3100,3100,0
|
|
20231227,144100,224959895,3100,3100,3100,3100,0
|
|
20231227,144000,224959895,3100,3100,3100,3100,1
|
|
20231227,143900,224956795,3095,3095,3095,3095,0
|
|
20231227,143800,224956795,3095,3095,3095,3095,0
|
|
20231227,143700,224956795,3095,3095,3095,3095,0
|
|
20231227,143600,224956795,3095,3095,3095,3095,18
|
|
20231227,143500,224901085,3095,3095,3095,3095,9
|
|
20231227,143400,224873230,3095,3095,3095,3095,0
|
|
20231227,143300,224873230,3095,3095,3095,3095,0
|
|
20231227,143200,224873230,3095,3095,3095,3095,0
|
|
20231227,143100,224873230,3095,3095,3095,3095,483
|
|
20231227,143000,223378345,3095,3095,3095,3095,0
|
|
20231227,142900,223378345,3095,3095,3095,3095,0
|
|
20231227,142800,223378345,3095,3095,3095,3095,0
|
|
20231227,142700,223378345,3095,3095,3095,3095,0
|
|
20231227,142600,223378345,3095,3095,3095,3095,0
|
|
20231227,142500,223378345,3095,3095,3095,3095,0
|
|
20231227,142400,223378345,3095,3095,3095,3095,0
|
|
20231227,142300,223378345,3095,3095,3095,3095,1
|
|
20231227,142200,223375250,3095,3095,3095,3095,10
|
|
20231227,142100,223344300,3090,3090,3090,3090,239
|
|
20231227,142000,222605790,3080,3090,3090,3080,101
|
|
20231227,141900,222294700,3090,3090,3090,3090,0
|
|
20231227,141800,222294700,3090,3090,3090,3090,0
|
|
20231227,141700,222294700,3090,3090,3090,3090,0
|
|
20231227,141600,222294700,3090,3090,3090,3090,0
|
|
20231227,141500,222294700,3090,3090,3090,3090,0
|
|
20231227,141400,222294700,3090,3090,3090,3090,0
|
|
20231227,141300,222294700,3090,3090,3090,3090,190
|
|
20231227,141200,221707600,3085,3085,3085,3085,10
|
|
20231227,141100,221676750,3080,3080,3080,3080,0
|
|
20231227,141000,221676750,3080,3080,3080,3080,0
|
|
20231227,140900,221676750,3080,3080,3080,3080,0
|
|
20231227,140800,221676750,3080,3080,3080,3080,0
|
|
20231227,140700,221676750,3080,3080,3080,3080,0
|
|
20231227,140600,221676750,3080,3080,3080,3080,0
|
|
20231227,140500,221676750,3080,3080,3080,3080,479
|
|
20231227,140400,220201430,3080,3080,3080,3080,123
|
|
20231227,140300,219822590,3095,3095,3095,3095,0
|
|
20231227,140200,219822590,3095,3095,3095,3095,1
|
|
20231227,140100,219819495,3090,3090,3090,3090,9
|
|
20231227,140000,219791685,3090,3090,3090,3090,241
|
|
20231227,135900,219046995,3090,3080,3090,3080,1909
|
|
20231227,135800,213155855,3080,3075,3080,3075,850
|
|
20231227,135700,210539735,3065,3065,3065,3065,1
|
|
20231227,135600,210536670,3075,3075,3075,3075,0
|
|
20231227,135500,210536670,3075,3065,3075,3065,58
|
|
20231227,135400,210358800,3065,3065,3065,3065,1
|
|
20231227,135300,210355735,3075,3075,3075,3075,12
|
|
20231227,135200,210318835,3065,3065,3065,3065,1
|
|
20231227,135100,210315770,3075,3075,3075,3075,0
|
|
20231227,135000,210315770,3075,3075,3075,3075,5
|
|
20231227,134900,210300395,3075,3075,3075,3075,2
|
|
20231227,134800,210294245,3065,3075,3075,3060,18
|
|
20231227,134700,210238970,3060,3060,3060,3060,0
|
|
20231227,134600,210238970,3060,3075,3075,3060,2
|
|
20231227,134500,210232835,3075,3075,3075,3075,0
|
|
20231227,134400,210232835,3075,3075,3075,3075,200
|
|
20231227,134300,209617835,3075,3075,3075,3075,10
|
|
20231227,134200,209587085,3060,3060,3060,3060,0
|
|
20231227,134100,209587085,3060,3060,3060,3060,0
|
|
20231227,134000,209587085,3060,3060,3060,3060,443
|
|
20231227,133900,208231505,3075,3075,3075,3075,0
|
|
20231227,133800,208231505,3075,3075,3075,3075,0
|
|
20231227,133700,208231505,3075,3070,3075,3070,80
|
|
20231227,133600,207985850,3075,3075,3075,3075,0
|
|
20231227,133500,207985850,3075,3075,3075,3075,1
|
|
20231227,133400,207982775,3075,3075,3075,3075,0
|
|
20231227,133300,207982775,3075,3075,3075,3075,12
|
|
20231227,133200,207945875,3065,3065,3065,3065,100
|
|
20231227,133100,207639375,3060,3075,3075,3060,211
|
|
20231227,133000,206993550,3060,3060,3060,3060,0
|
|
20231227,132900,206993550,3060,3065,3065,3060,11
|
|
20231227,132800,206959840,3075,3075,3075,3075,10
|
|
20231227,132700,206929090,3055,3065,3065,3055,500
|
|
20231227,132600,205400835,3075,3075,3075,3075,0
|
|
20231227,132500,205400835,3075,3075,3075,3075,0
|
|
20231227,132400,205400835,3075,3075,3075,3075,0
|
|
20231227,132300,205400835,3075,3075,3075,3075,0
|
|
20231227,132200,205400835,3075,3060,3075,3060,141
|
|
20231227,132100,204969210,3075,3075,3075,3075,0
|
|
20231227,132000,204969210,3075,3075,3075,3075,0
|
|
20231227,131900,204969210,3075,3075,3075,3075,0
|
|
20231227,131800,204969210,3075,3075,3075,3075,0
|
|
20231227,131700,204969210,3075,3075,3075,3075,0
|
|
20231227,131600,204969210,3075,3075,3075,3075,0
|
|
20231227,131500,204969210,3075,3075,3075,3075,0
|
|
20231227,131400,204969210,3075,3075,3075,3075,0
|
|
20231227,131300,204969210,3075,3075,3075,3075,40
|
|
20231227,131200,204846210,3075,3075,3075,3075,0
|
|
20231227,131100,204846210,3075,3075,3075,3075,0
|
|
20231227,131000,204846210,3075,3075,3075,3075,0
|
|
20231227,130900,204846210,3075,3075,3075,3075,0
|
|
20231227,130800,204846210,3075,3075,3075,3075,0
|
|
20231227,130700,204846210,3075,3060,3075,3060,2
|
|
20231227,130600,204840075,3075,3075,3075,3075,1
|
|
20231227,130500,204837000,3055,3055,3055,3055,0
|
|
20231227,130400,204837000,3055,3055,3055,3055,0
|
|
20231227,130300,204837000,3055,3055,3055,3055,0
|
|
20231227,130200,204837000,3055,3055,3055,3055,0
|
|
20231227,130100,204837000,3055,3055,3055,3055,0
|
|
20231227,130000,204837000,3055,3055,3055,3055,0
|
|
20231227,125900,204837000,3055,3055,3055,3055,1
|
|
20231227,125800,204833945,3075,3075,3075,3075,0
|
|
20231227,125700,204833945,3075,3075,3075,3075,2
|
|
20231227,125600,204827795,3075,3075,3075,3075,1
|
|
20231227,125500,204824720,3075,3075,3075,3075,0
|
|
20231227,125400,204824720,3075,3075,3075,3075,0
|
|
20231227,125300,204824720,3075,3075,3075,3075,0
|
|
20231227,125200,204824720,3075,3075,3075,3075,1
|
|
20231227,125100,204821645,3075,3075,3075,3075,0
|
|
20231227,125000,204821645,3075,3075,3075,3075,0
|
|
20231227,124900,204821645,3075,3075,3075,3075,0
|
|
20231227,124800,204821645,3075,3075,3075,3075,0
|
|
20231227,124700,204821645,3075,3075,3075,3075,0
|
|
20231227,124600,204821645,3075,3075,3075,3075,0
|
|
20231227,124500,204821645,3075,3055,3075,3050,16568
|
|
20231227,124400,154260220,3070,3070,3070,3070,0
|
|
20231227,124300,154260220,3070,3070,3070,3070,0
|
|
20231227,124200,154260220,3070,3070,3070,3070,0
|
|
20231227,124100,154260220,3070,3070,3070,3070,182
|
|
20231227,124000,153701480,3055,3055,3055,3055,0
|
|
20231227,123900,153701480,3055,3055,3055,3055,0
|
|
20231227,123800,153701480,3055,3055,3055,3055,0
|
|
20231227,123700,153701480,3055,3055,3055,3055,0
|
|
20231227,123600,153701480,3055,3055,3055,3055,33
|
|
20231227,123500,153600665,3075,3075,3075,3075,0
|
|
20231227,123400,153600665,3075,3075,3075,3075,0
|
|
20231227,123300,153600665,3075,3075,3075,3075,0
|
|
20231227,123200,153600665,3075,3075,3075,3075,0
|
|
20231227,123100,153600665,3075,3075,3075,3075,600
|
|
20231227,123000,151755665,3075,3075,3075,3075,0
|
|
20231227,122900,151755665,3075,3075,3075,3075,0
|
|
20231227,122800,151755665,3075,3075,3075,3075,0
|
|
20231227,122700,151755665,3075,3075,3075,3075,0
|
|
20231227,122600,151755665,3075,3075,3075,3075,0
|
|
20231227,122500,151755665,3075,3075,3075,3075,0
|
|
20231227,122400,151755665,3075,3075,3075,3075,0
|
|
20231227,122300,151755665,3075,3075,3075,3075,0
|
|
20231227,122200,151755665,3075,3075,3075,3075,10
|
|
20231227,122100,151724915,3075,3050,3075,3050,174
|
|
20231227,122000,151192365,3050,3050,3050,3050,0
|
|
20231227,121900,151192365,3050,3075,3075,3050,827
|
|
20231227,121800,148668815,3075,3075,3075,3075,14
|
|
20231227,121700,148625765,3075,3075,3075,3075,30
|
|
20231227,121600,148533515,3080,3080,3080,3080,0
|
|
20231227,121500,148533515,3080,3080,3080,3080,0
|
|
20231227,121400,148533515,3080,3080,3080,3080,0
|
|
20231227,121300,148533515,3080,3080,3080,3080,0
|
|
20231227,121200,148533515,3080,3080,3080,3080,0
|
|
20231227,121100,148533515,3080,3080,3080,3080,0
|
|
20231227,121000,148533515,3080,3080,3080,3080,0
|
|
20231227,120900,148533515,3080,3065,3080,3055,213
|
|
20231227,120800,147881510,3080,3080,3080,3080,0
|
|
20231227,120700,147881510,3080,3080,3080,3080,0
|
|
20231227,120600,147881510,3080,3080,3080,3080,0
|
|
20231227,120500,147881510,3080,3080,3080,3080,100
|
|
20231227,120400,147573510,3080,3080,3080,3080,0
|
|
20231227,120300,147573510,3080,3080,3080,3080,0
|
|
20231227,120200,147573510,3080,3080,3080,3080,0
|
|
20231227,120100,147573510,3080,3080,3080,3080,0
|
|
20231227,120000,147573510,3080,3080,3080,3080,0
|
|
20231227,115900,147573510,3080,3080,3080,3080,0
|
|
20231227,115800,147573510,3080,3080,3080,3080,0
|
|
20231227,115700,147573510,3080,3080,3080,3080,0
|
|
20231227,115600,147573510,3080,3080,3080,3080,0
|
|
20231227,115500,147573510,3080,3080,3080,3080,0
|
|
20231227,115400,147573510,3080,3080,3080,3080,0
|
|
20231227,115300,147573510,3080,3080,3080,3080,0
|
|
20231227,115200,147573510,3080,3075,3080,3075,17
|
|
20231227,115100,147521180,3060,3060,3060,3060,1
|
|
20231227,115000,147518120,3080,3080,3080,3080,0
|
|
20231227,114900,147518120,3080,3080,3080,3080,0
|
|
20231227,114800,147518120,3080,3080,3080,3080,0
|
|
20231227,114700,147518120,3080,3080,3080,3080,0
|
|
20231227,114600,147518120,3080,3080,3080,3080,0
|
|
20231227,114500,147518120,3080,3080,3080,3080,0
|
|
20231227,114400,147518120,3080,3080,3080,3080,0
|
|
20231227,114300,147518120,3080,3080,3080,3080,0
|
|
20231227,114200,147518120,3080,3055,3080,3055,13
|
|
20231227,114100,147478105,3080,3080,3080,3055,40
|
|
20231227,114000,147355290,3080,3080,3080,3060,3
|
|
20231227,113900,147346070,3060,3080,3080,3060,15
|
|
20231227,113800,147299910,3060,3060,3060,3060,1
|
|
20231227,113700,147296850,3080,3080,3080,3060,23
|
|
20231227,113600,147226030,3055,3075,3080,3055,46
|
|
20231227,113500,147084550,3055,3075,3075,3055,13
|
|
20231227,113400,147044595,3055,3055,3055,3055,1
|
|
20231227,113300,147041540,3075,3075,3075,3075,10
|
|
20231227,113200,147010790,3055,3055,3055,3055,136
|
|
20231227,113100,146595310,3055,3060,3060,3055,50
|
|
20231227,113000,146442495,3080,3080,3080,3080,0
|
|
20231227,112900,146442495,3080,3080,3080,3080,0
|
|
20231227,112800,146442495,3080,3080,3080,3080,0
|
|
20231227,112700,146442495,3080,3080,3080,3080,0
|
|
20231227,112600,146442495,3080,3080,3080,3080,11
|
|
20231227,112500,146408615,3060,3060,3060,3060,0
|
|
20231227,112400,146408615,3060,3060,3060,3060,0
|
|
20231227,112300,146408615,3060,3065,3065,3060,177
|
|
20231227,112200,145866650,3070,3070,3070,3065,24
|
|
20231227,112100,145792975,3080,3080,3080,3080,0
|
|
20231227,112000,145792975,3080,3080,3080,3080,0
|
|
20231227,111900,145792975,3080,3080,3080,3080,0
|
|
20231227,111800,145792975,3080,3080,3080,3080,1
|
|
20231227,111700,145789895,3080,3080,3080,3080,75
|
|
20231227,111600,145558895,3080,3080,3080,3080,0
|
|
20231227,111500,145558895,3080,3080,3080,3080,30
|
|
20231227,111400,145466495,3080,3080,3080,3080,0
|
|
20231227,111300,145466495,3080,3075,3080,3075,12
|
|
20231227,111200,145429540,3080,3080,3080,3080,1
|
|
20231227,111100,145426460,3080,3080,3080,3080,0
|
|
20231227,111000,145426460,3080,3080,3080,3080,0
|
|
20231227,110900,145426460,3080,3080,3080,3080,0
|
|
20231227,110800,145426460,3080,3080,3080,3080,0
|
|
20231227,110700,145426460,3080,3080,3080,3080,1
|
|
20231227,110600,145423380,3080,3080,3080,3080,0
|
|
20231227,110500,145423380,3080,3080,3080,3080,0
|
|
20231227,110400,145423380,3080,3080,3080,3080,0
|
|
20231227,110300,145423380,3080,3080,3080,3080,0
|
|
20231227,110200,145423380,3080,3080,3080,3080,0
|
|
20231227,110100,145423380,3080,3080,3080,3080,0
|
|
20231227,110000,145423380,3080,3065,3080,3055,3037
|
|
20231227,105900,136140910,3080,3080,3080,3080,0
|
|
20231227,105800,136140910,3080,3080,3080,3080,0
|
|
20231227,105700,136140910,3080,3080,3080,3080,0
|
|
20231227,105600,136140910,3080,3080,3080,3080,1
|
|
20231227,105500,136137830,3055,3055,3055,3055,0
|
|
20231227,105400,136137830,3055,3060,3080,3055,792
|
|
20231227,105300,133717550,3060,3060,3060,3060,0
|
|
20231227,105200,133717550,3060,3060,3060,3060,282
|
|
20231227,105100,132854630,3060,3080,3080,3060,3
|
|
20231227,105000,132845410,3080,3080,3080,3080,12
|
|
20231227,104900,132808450,3060,3060,3060,3060,0
|
|
20231227,104800,132808450,3060,3060,3060,3060,0
|
|
20231227,104700,132808450,3060,3075,3075,3060,15
|
|
20231227,104600,132762450,3080,3080,3080,3080,8
|
|
20231227,104500,132737810,3080,3080,3080,3080,1
|
|
20231227,104400,132734730,3055,3075,3080,3055,14
|
|
20231227,104300,132691670,3075,3060,3075,3055,3122
|
|
20231227,104200,123152385,3055,3070,3070,3055,3000
|
|
20231227,104100,113981345,3075,3075,3075,3075,236
|
|
20231227,104000,113255645,3080,3080,3080,3080,1
|
|
20231227,103900,113252565,3080,3080,3080,3080,5
|
|
20231227,103800,113237165,3075,3075,3075,3075,10
|
|
20231227,103700,113206415,3080,3080,3080,3080,100
|
|
20231227,103600,112898415,3080,3075,3080,3075,707
|
|
20231227,103500,110721890,3050,3050,3050,3050,0
|
|
20231227,103400,110721890,3050,3075,3075,3050,11
|
|
20231227,103300,110688090,3050,3050,3075,3050,46
|
|
20231227,103200,110546715,3075,3050,3075,3050,5013
|
|
20231227,103100,95256765,3070,3070,3070,3070,70
|
|
20231227,103000,95041865,3050,3070,3070,3050,3
|
|
20231227,102900,95032675,3050,3070,3070,3050,44
|
|
20231227,102800,94898255,3070,3050,3070,3050,12
|
|
20231227,102700,94861435,3050,3065,3075,3045,91
|
|
20231227,102600,94582860,3070,3070,3070,3070,1
|
|
20231227,102500,94579790,3075,3075,3075,3075,103
|
|
20231227,102400,94263065,3075,3075,3080,3045,96
|
|
20231227,102300,93969735,3040,3080,3080,3040,1540
|
|
20231227,102200,89272300,3085,3085,3085,3085,11
|
|
20231227,102100,89238365,3060,3060,3060,3060,1
|
|
20231227,102000,89235305,3085,3090,3090,3025,9016
|
|
20231227,101900,61723400,3075,3075,3075,3075,6
|
|
20231227,101800,61704950,3095,3095,3095,3095,0
|
|
20231227,101700,61704950,3095,3095,3095,3095,0
|
|
20231227,101600,61704950,3095,3095,3095,3095,0
|
|
20231227,101500,61704950,3095,3085,3095,3065,1450
|
|
20231227,101400,57253335,3100,3100,3100,3100,0
|
|
20231227,101300,57253335,3100,3100,3100,3100,0
|
|
20231227,101200,57253335,3100,3100,3100,3100,0
|
|
20231227,101100,57253335,3100,3100,3100,3100,0
|
|
20231227,101000,57253335,3100,3100,3100,3100,0
|
|
20231227,100900,57253335,3100,3090,3100,3080,675
|
|
20231227,100800,55172230,3100,3100,3100,3100,2
|
|
20231227,100700,55166030,3105,3105,3105,3105,0
|
|
20231227,100600,55166030,3105,3105,3105,3105,2
|
|
20231227,100500,55159820,3105,3105,3105,3105,0
|
|
20231227,100400,55159820,3105,3105,3105,3105,2
|
|
20231227,100300,55153610,3090,3095,3115,3090,1119
|
|
20231227,100200,51695540,3090,3095,3095,3090,1370
|
|
20231227,100100,47457240,3110,3110,3110,3110,0
|
|
20231227,100000,47457240,3110,3110,3110,3110,0
|
|
20231227,095900,47457240,3110,3105,3110,3095,186
|
|
20231227,095800,46881290,3105,3105,3105,3105,0
|
|
20231227,095700,46881290,3105,3105,3105,3105,1
|
|
20231227,095600,46878185,3100,3100,3100,3100,324
|
|
20231227,095500,45873785,3110,3110,3110,3110,0
|
|
20231227,095400,45873785,3110,3110,3110,3110,0
|
|
20231227,095300,45873785,3110,3110,3110,3110,0
|
|
20231227,095200,45873785,3110,3110,3110,3110,0
|
|
20231227,095100,45873785,3110,3105,3110,3105,25
|
|
20231227,095000,45796105,3095,3100,3100,3095,5200
|
|
20231227,094900,29701710,3105,3105,3105,3105,1
|
|
20231227,094800,29698605,3105,3105,3105,3105,0
|
|
20231227,094700,29698605,3105,3105,3105,3105,111
|
|
20231227,094600,29353950,3095,3095,3095,3095,240
|
|
20231227,094500,28611150,3105,3105,3105,3105,0
|
|
20231227,094400,28611150,3105,3100,3105,3100,656
|
|
20231227,094300,26577545,3105,3105,3105,3105,123
|
|
20231227,094200,26195630,3105,3105,3105,3105,7
|
|
20231227,094100,26173895,3125,3125,3125,3125,0
|
|
20231227,094000,26173895,3125,3125,3125,3125,0
|
|
20231227,093900,26173895,3125,3125,3125,3125,0
|
|
20231227,093800,26173895,3125,3125,3125,3125,0
|
|
20231227,093700,26173895,3125,3125,3125,3125,5
|
|
20231227,093600,26158270,3125,3125,3125,3125,0
|
|
20231227,093500,26158270,3125,3125,3125,3125,0
|
|
20231227,093400,26158270,3125,3125,3125,3125,0
|
|
20231227,093300,26158270,3125,3125,3125,3125,0
|
|
20231227,093200,26158270,3125,3125,3125,3125,0
|
|
20231227,093100,26158270,3125,3125,3125,3125,0
|
|
20231227,093000,26158270,3125,3125,3125,3125,12
|
|
20231227,092900,26120770,3110,3125,3125,3110,461
|
|
20231227,092800,24687045,3110,3110,3110,3110,0
|
|
20231227,092700,24687045,3110,3110,3110,3110,50
|
|
20231227,092600,24531545,3130,3130,3130,3130,0
|
|
20231227,092500,24531545,3130,3130,3130,3130,0
|
|
20231227,092400,24531545,3130,3130,3130,3130,0
|
|
20231227,092300,24531545,3130,3125,3130,3125,26
|
|
20231227,092200,24450235,3110,3110,3110,3110,1
|
|
20231227,092100,24447125,3130,3130,3130,3130,1
|
|
20231227,092000,24443995,3130,3120,3130,3120,101
|
|
20231227,091900,24128865,3130,3130,3130,3130,10
|
|
20231227,091800,24097565,3130,3130,3130,3130,0
|
|
20231227,091700,24097565,3130,3130,3130,3130,0
|
|
20231227,091600,24097565,3130,3130,3130,3130,0
|
|
20231227,091500,24097565,3130,3125,3130,3125,2
|
|
20231227,091400,24091310,3125,3125,3125,3125,15
|
|
20231227,091300,24044435,3130,3125,3130,3125,78
|
|
20231227,091200,23800485,3125,3125,3125,3125,1
|
|
20231227,091100,23797360,3130,3130,3130,3130,0
|
|
20231227,091000,23797360,3130,3130,3130,3130,0
|
|
20231227,090900,23797360,3130,3130,3130,3130,0
|
|
20231227,090800,23797360,3130,3130,3130,3130,100
|
|
20231227,090700,23484360,3130,3130,3130,3130,0
|
|
20231227,090600,23484360,3130,3125,3130,3125,1002
|
|
20231227,090500,20349770,3125,3125,3125,3125,10
|
|
20231227,090400,20318520,3130,3130,3130,3130,0
|
|
20231227,090300,20318520,3130,3130,3130,3130,0
|
|
20231227,090200,20318520,3130,3130,3130,3130,0
|
|
20231227,090100,20318520,3130,3115,3130,3115,6334
|
|
20231227,090000,557115,3100,3115,3115,3100,179
|