655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,195200,384122230,3685,3685,3685,3685,1302
|
|
20231228,195100,384122230,3685,3685,3685,3685,0
|
|
20231228,195000,384122230,3685,3685,3685,3685,0
|
|
20231228,194900,384122230,3685,3685,3685,3685,0
|
|
20231228,194800,384122230,3685,3685,3685,3685,0
|
|
20231228,194700,384122230,3685,3685,3685,3685,0
|
|
20231228,194600,384122230,3685,3685,3685,3685,0
|
|
20231228,194500,384122230,3685,3685,3685,3685,0
|
|
20231228,194400,384122230,3685,3685,3685,3685,0
|
|
20231228,194300,384122230,3685,3685,3685,3685,0
|
|
20231228,194200,384122230,3685,3685,3685,3685,0
|
|
20231228,194100,384122230,3685,3685,3685,3685,0
|
|
20231228,194000,384122230,3685,3685,3685,3685,0
|
|
20231228,193900,384122230,3685,3685,3685,3685,0
|
|
20231228,193800,384122230,3685,3685,3685,3685,0
|
|
20231228,193700,384122230,3685,3685,3685,3685,0
|
|
20231228,193600,384122230,3685,3685,3685,3685,0
|
|
20231228,193500,384122230,3685,3685,3685,3685,0
|
|
20231228,193400,384122230,3685,3685,3685,3685,0
|
|
20231228,193300,384122230,3685,3685,3685,3685,0
|
|
20231228,193200,384122230,3685,3685,3685,3685,0
|
|
20231228,193100,384122230,3685,3685,3685,3685,0
|
|
20231228,193000,384122230,3685,3685,3685,3685,0
|
|
20231228,192900,384122230,3685,3685,3685,3685,0
|
|
20231228,192800,384122230,3685,3685,3685,3685,0
|
|
20231228,192700,384122230,3685,3685,3685,3685,0
|
|
20231228,192600,384122230,3685,3685,3685,3685,0
|
|
20231228,192500,384122230,3685,3685,3685,3685,0
|
|
20231228,192400,384122230,3685,3685,3685,3685,0
|
|
20231228,192300,384122230,3685,3685,3685,3685,0
|
|
20231228,192200,384122230,3685,3685,3685,3685,1302
|
|
20231228,192100,384122230,3685,3685,3685,3685,0
|
|
20231228,192000,384122230,3685,3685,3685,3685,0
|
|
20231228,191900,384122230,3685,3685,3685,3685,0
|
|
20231228,191800,384122230,3685,3685,3685,3685,0
|
|
20231228,191700,384122230,3685,3685,3685,3685,0
|
|
20231228,191600,384122230,3685,3685,3685,3685,0
|
|
20231228,191500,384122230,3685,3685,3685,3685,0
|
|
20231228,191400,384122230,3685,3685,3685,3685,0
|
|
20231228,191300,384122230,3685,3685,3685,3685,0
|
|
20231228,191200,384122230,3685,3685,3685,3685,0
|
|
20231228,191100,384122230,3685,3685,3685,3685,0
|
|
20231228,191000,384122230,3685,3685,3685,3685,0
|
|
20231228,190900,384122230,3685,3685,3685,3685,0
|
|
20231228,190800,384122230,3685,3685,3685,3685,0
|
|
20231228,190700,384122230,3685,3685,3685,3685,0
|
|
20231228,190600,384122230,3685,3685,3685,3685,0
|
|
20231228,190500,384122230,3685,3685,3685,3685,0
|
|
20231228,190400,384122230,3685,3685,3685,3685,0
|
|
20231228,190300,384122230,3685,3685,3685,3685,0
|
|
20231228,190200,384122230,3685,3685,3685,3685,0
|
|
20231228,190100,384122230,3685,3685,3685,3685,0
|
|
20231228,190000,384122230,3685,3685,3685,3685,0
|
|
20231228,185900,384122230,3685,3685,3685,3685,0
|
|
20231228,185800,384122230,3685,3685,3685,3685,0
|
|
20231228,185700,384122230,3685,3685,3685,3685,0
|
|
20231228,185600,384122230,3685,3685,3685,3685,0
|
|
20231228,185500,384122230,3685,3685,3685,3685,0
|
|
20231228,185400,384122230,3685,3685,3685,3685,0
|
|
20231228,185300,384122230,3685,3685,3685,3685,0
|
|
20231228,185200,384122230,3685,3685,3685,3685,1302
|
|
20231228,185100,384122230,3685,3685,3685,3685,0
|
|
20231228,185000,384122230,3685,3685,3685,3685,0
|
|
20231228,184900,384122230,3685,3685,3685,3685,0
|
|
20231228,184800,384122230,3685,3685,3685,3685,0
|
|
20231228,184700,384122230,3685,3685,3685,3685,0
|
|
20231228,184600,384122230,3685,3685,3685,3685,0
|
|
20231228,184500,384122230,3685,3685,3685,3685,0
|
|
20231228,184400,384122230,3685,3685,3685,3685,0
|
|
20231228,184300,384122230,3685,3685,3685,3685,0
|
|
20231228,184200,384122230,3685,3685,3685,3685,0
|
|
20231228,184100,384122230,3685,3685,3685,3685,0
|
|
20231228,184000,384122230,3685,3685,3685,3685,0
|
|
20231228,183900,384122230,3685,3685,3685,3685,0
|
|
20231228,183800,384122230,3685,3685,3685,3685,0
|
|
20231228,183700,384122230,3685,3685,3685,3685,0
|
|
20231228,183600,384122230,3685,3685,3685,3685,0
|
|
20231228,183500,384122230,3685,3685,3685,3685,0
|
|
20231228,183400,384122230,3685,3685,3685,3685,0
|
|
20231228,183300,384122230,3685,3685,3685,3685,0
|
|
20231228,183200,384122230,3685,3685,3685,3685,0
|
|
20231228,183100,384122230,3685,3685,3685,3685,0
|
|
20231228,183000,384122230,3685,3685,3685,3685,0
|
|
20231228,182900,384122230,3685,3685,3685,3685,0
|
|
20231228,182800,384122230,3685,3685,3685,3685,0
|
|
20231228,182700,384122230,3685,3685,3685,3685,0
|
|
20231228,182600,384122230,3685,3685,3685,3685,0
|
|
20231228,182500,384122230,3685,3685,3685,3685,0
|
|
20231228,182400,384122230,3685,3685,3685,3685,0
|
|
20231228,182300,384122230,3685,3685,3685,3685,0
|
|
20231228,182200,384122230,3685,3685,3685,3685,1302
|
|
20231228,182100,384122230,3685,3685,3685,3685,0
|
|
20231228,182000,384122230,3685,3685,3685,3685,0
|
|
20231228,181900,384122230,3685,3685,3685,3685,0
|
|
20231228,181800,384122230,3685,3685,3685,3685,0
|
|
20231228,181700,384122230,3685,3685,3685,3685,0
|
|
20231228,181600,384122230,3685,3685,3685,3685,0
|
|
20231228,181500,384122230,3685,3685,3685,3685,0
|
|
20231228,181400,384122230,3685,3685,3685,3685,0
|
|
20231228,181300,384122230,3685,3685,3685,3685,0
|
|
20231228,181200,384122230,3685,3685,3685,3685,0
|
|
20231228,181100,384122230,3685,3685,3685,3685,0
|
|
20231228,181000,384122230,3685,3685,3685,3685,0
|
|
20231228,180900,384122230,3685,3685,3685,3685,0
|
|
20231228,180800,384122230,3685,3685,3685,3685,0
|
|
20231228,180700,384122230,3685,3685,3685,3685,0
|
|
20231228,180600,384122230,3685,3685,3685,3685,0
|
|
20231228,180500,384122230,3685,3685,3685,3685,0
|
|
20231228,180400,384122230,3685,3685,3685,3685,0
|
|
20231228,180300,384122230,3685,3685,3685,3685,0
|
|
20231228,180200,384122230,3685,3685,3685,3685,0
|
|
20231228,180100,384122230,3685,3685,3685,3685,0
|
|
20231228,180000,384122230,3685,3685,3685,3685,0
|
|
20231228,175900,384122230,3685,3685,3685,3685,0
|
|
20231228,175800,384122230,3685,3685,3685,3685,0
|
|
20231228,175700,384122230,3685,3685,3685,3685,0
|
|
20231228,175600,384122230,3685,3685,3685,3685,0
|
|
20231228,175500,384122230,3685,3685,3685,3685,0
|
|
20231228,175400,384122230,3685,3685,3685,3685,0
|
|
20231228,175300,384122230,3685,3685,3685,3685,0
|
|
20231228,175200,384122230,3685,3685,3685,3685,1302
|
|
20231228,175100,384122230,3685,3685,3685,3685,0
|
|
20231228,175000,384122230,3685,3685,3685,3685,0
|
|
20231228,174900,384122230,3685,3685,3685,3685,0
|
|
20231228,174800,384122230,3685,3685,3685,3685,0
|
|
20231228,174700,384122230,3685,3685,3685,3685,0
|
|
20231228,174600,384122230,3685,3685,3685,3685,0
|
|
20231228,174500,384122230,3685,3685,3685,3685,0
|
|
20231228,174400,384122230,3685,3685,3685,3685,0
|
|
20231228,174300,384122230,3685,3685,3685,3685,0
|
|
20231228,174200,384122230,3685,3685,3685,3685,0
|
|
20231228,174100,384122230,3685,3685,3685,3685,0
|
|
20231228,174000,384122230,3685,3685,3685,3685,0
|
|
20231228,173900,384122230,3685,3685,3685,3685,0
|
|
20231228,173800,384122230,3685,3685,3685,3685,0
|
|
20231228,173700,384122230,3685,3685,3685,3685,0
|
|
20231228,173600,384122230,3685,3685,3685,3685,0
|
|
20231228,173500,384122230,3685,3685,3685,3685,0
|
|
20231228,173400,384122230,3685,3685,3685,3685,0
|
|
20231228,173300,384122230,3685,3685,3685,3685,0
|
|
20231228,173200,384122230,3685,3685,3685,3685,0
|
|
20231228,173100,384122230,3685,3685,3685,3685,0
|
|
20231228,173000,384122230,3685,3685,3685,3685,0
|
|
20231228,172900,384122230,3685,3685,3685,3685,0
|
|
20231228,172800,384122230,3685,3685,3685,3685,0
|
|
20231228,172700,384122230,3685,3685,3685,3685,0
|
|
20231228,172600,384122230,3685,3685,3685,3685,0
|
|
20231228,172500,384122230,3685,3685,3685,3685,0
|
|
20231228,172400,384122230,3685,3685,3685,3685,0
|
|
20231228,172300,384122230,3685,3685,3685,3685,0
|
|
20231228,172200,384122230,3685,3685,3685,3685,1302
|
|
20231228,172100,384122230,3685,3685,3685,3685,0
|
|
20231228,172000,384122230,3685,3685,3685,3685,0
|
|
20231228,171900,384122230,3685,3685,3685,3685,0
|
|
20231228,171800,384122230,3685,3685,3685,3685,0
|
|
20231228,171700,384122230,3685,3685,3685,3685,0
|
|
20231228,171600,384122230,3685,3685,3685,3685,0
|
|
20231228,171500,384122230,3685,3685,3685,3685,0
|
|
20231228,171400,384122230,3685,3685,3685,3685,0
|
|
20231228,171300,384122230,3685,3685,3685,3685,0
|
|
20231228,171200,384122230,3685,3685,3685,3685,0
|
|
20231228,171100,384122230,3685,3685,3685,3685,0
|
|
20231228,171000,384122230,3685,3685,3685,3685,0
|
|
20231228,170900,384122230,3685,3685,3685,3685,0
|
|
20231228,170800,384122230,3685,3685,3685,3685,0
|
|
20231228,170700,384122230,3685,3685,3685,3685,0
|
|
20231228,170600,384122230,3685,3685,3685,3685,0
|
|
20231228,170500,384122230,3685,3685,3685,3685,0
|
|
20231228,170400,384122230,3685,3685,3685,3685,0
|
|
20231228,170300,384122230,3685,3685,3685,3685,0
|
|
20231228,170200,384122230,3685,3685,3685,3685,0
|
|
20231228,170100,384122230,3685,3685,3685,3685,0
|
|
20231228,170000,384122230,3685,3685,3685,3685,0
|
|
20231228,165900,384122230,3685,3685,3685,3685,0
|
|
20231228,165800,384122230,3685,3685,3685,3685,0
|
|
20231228,165700,384122230,3685,3685,3685,3685,0
|
|
20231228,165600,384122230,3685,3685,3685,3685,0
|
|
20231228,165500,384122230,3685,3685,3685,3685,0
|
|
20231228,165400,384122230,3685,3685,3685,3685,0
|
|
20231228,165300,384122230,3685,3685,3685,3685,0
|
|
20231228,165200,384122230,3685,3685,3685,3685,1302
|
|
20231228,165100,384122230,3685,3685,3685,3685,0
|
|
20231228,165000,384122230,3685,3685,3685,3685,0
|
|
20231228,164900,384122230,3685,3685,3685,3685,0
|
|
20231228,164800,384122230,3685,3685,3685,3685,0
|
|
20231228,164700,384122230,3685,3685,3685,3685,0
|
|
20231228,164600,384122230,3685,3685,3685,3685,0
|
|
20231228,164500,384122230,3685,3685,3685,3685,0
|
|
20231228,164400,384122230,3685,3685,3685,3685,0
|
|
20231228,164300,384122230,3685,3685,3685,3685,0
|
|
20231228,164200,384122230,3685,3685,3685,3685,0
|
|
20231228,164100,384122230,3685,3685,3685,3685,0
|
|
20231228,164000,384122230,3685,3685,3685,3685,0
|
|
20231228,163900,384122230,3685,3685,3685,3685,0
|
|
20231228,163800,384122230,3685,3685,3685,3685,0
|
|
20231228,163700,384122230,3685,3685,3685,3685,0
|
|
20231228,163600,384122230,3685,3685,3685,3685,0
|
|
20231228,163500,384122230,3685,3685,3685,3685,0
|
|
20231228,163400,384122230,3685,3685,3685,3685,0
|
|
20231228,163300,384122230,3685,3685,3685,3685,0
|
|
20231228,163200,384122230,3685,3685,3685,3685,0
|
|
20231228,163100,384122230,3685,3685,3685,3685,0
|
|
20231228,163000,384122230,3685,3685,3685,3685,0
|
|
20231228,162900,384122230,3685,3685,3685,3685,0
|
|
20231228,162800,384122230,3685,3685,3685,3685,0
|
|
20231228,162700,384122230,3685,3685,3685,3685,0
|
|
20231228,162600,384122230,3685,3685,3685,3685,0
|
|
20231228,162500,384122230,3685,3685,3685,3685,0
|
|
20231228,162400,384122230,3685,3685,3685,3685,0
|
|
20231228,162300,384122230,3685,3685,3685,3685,0
|
|
20231228,162200,384122230,3685,3685,3685,3685,1302
|
|
20231228,162100,384122230,3685,3685,3685,3685,0
|
|
20231228,162000,384122230,3685,3685,3685,3685,0
|
|
20231228,161900,384122230,3685,3685,3685,3685,0
|
|
20231228,161800,384122230,3685,3685,3685,3685,0
|
|
20231228,161700,384122230,3685,3685,3685,3685,0
|
|
20231228,161600,384122230,3685,3685,3685,3685,0
|
|
20231228,161500,384122230,3685,3685,3685,3685,0
|
|
20231228,161400,384122230,3685,3685,3685,3685,0
|
|
20231228,161300,384122230,3685,3685,3685,3685,0
|
|
20231228,161200,384122230,3685,3685,3685,3685,0
|
|
20231228,161100,384122230,3685,3685,3685,3685,0
|
|
20231228,161000,384122230,3685,3685,3685,3685,0
|
|
20231228,160900,384122230,3685,3685,3685,3685,0
|
|
20231228,160800,384122230,3685,3685,3685,3685,0
|
|
20231228,160700,384122230,3685,3685,3685,3685,0
|
|
20231228,160600,384122230,3685,3685,3685,3685,0
|
|
20231228,160500,384122230,3685,3685,3685,3685,0
|
|
20231228,160400,384122230,3685,3685,3685,3685,0
|
|
20231228,160300,384122230,3685,3685,3685,3685,0
|
|
20231228,160200,384122230,3685,3685,3685,3685,0
|
|
20231228,160100,384122230,3685,3685,3685,3685,0
|
|
20231228,160000,384122230,3685,3685,3685,3685,0
|
|
20231228,155900,384122230,3685,3685,3685,3685,0
|
|
20231228,155800,384122230,3685,3685,3685,3685,0
|
|
20231228,155700,384122230,3685,3685,3685,3685,0
|
|
20231228,155600,384122230,3685,3685,3685,3685,0
|
|
20231228,155500,384122230,3685,3685,3685,3685,0
|
|
20231228,155400,384122230,3685,3685,3685,3685,0
|
|
20231228,155300,384122230,3685,3685,3685,3685,0
|
|
20231228,155200,384122230,3685,3685,3685,3685,1302
|
|
20231228,155100,384122230,3685,3685,3685,3685,0
|
|
20231228,155000,384122230,3685,3685,3685,3685,0
|
|
20231228,154900,384122230,3685,3685,3685,3685,0
|
|
20231228,154800,384122230,3685,3685,3685,3685,0
|
|
20231228,154700,384122230,3685,3685,3685,3685,0
|
|
20231228,154600,384122230,3685,3685,3685,3685,0
|
|
20231228,154500,384122230,3685,3685,3685,3685,0
|
|
20231228,154400,384122230,3685,3685,3685,3685,0
|
|
20231228,154300,384122230,3685,3685,3685,3685,0
|
|
20231228,154200,384122230,3685,3685,3685,3685,0
|
|
20231228,154100,384122230,3685,3685,3685,3685,0
|
|
20231228,154000,384122230,3685,3685,3685,3685,0
|
|
20231228,153900,384122230,3685,3685,3685,3685,0
|
|
20231228,153800,384122230,3685,3685,3685,3685,0
|
|
20231228,153700,384122230,3685,3685,3685,3685,0
|
|
20231228,153600,384122230,3685,3685,3685,3685,0
|
|
20231228,153500,384122230,3685,3685,3685,3685,0
|
|
20231228,153400,384122230,3685,3685,3685,3685,0
|
|
20231228,153300,384122230,3685,3685,3685,3685,0
|
|
20231228,153200,384122230,3685,3685,3685,3685,0
|
|
20231228,153100,384122230,3685,3685,3685,3685,0
|
|
20231228,153000,384122230,3685,3685,3685,3685,1302
|
|
20231228,152900,379324360,3740,3740,3740,3740,0
|
|
20231228,152800,379324360,3740,3740,3740,3740,0
|
|
20231228,152700,379324360,3740,3740,3740,3740,0
|
|
20231228,152600,379324360,3740,3740,3740,3740,0
|
|
20231228,152500,379324360,3740,3740,3740,3740,0
|
|
20231228,152400,379324360,3740,3740,3740,3740,0
|
|
20231228,152300,379324360,3740,3740,3740,3740,0
|
|
20231228,152200,379324360,3740,3740,3740,3740,0
|
|
20231228,152100,379324360,3740,3740,3740,3740,0
|
|
20231228,152000,379324360,3740,3740,3740,3740,0
|
|
20231228,151900,379324360,3740,3690,3740,3690,900
|
|
20231228,151800,375985830,3695,3690,3700,3690,115
|
|
20231228,151700,375560920,3680,3685,3695,3680,766
|
|
20231228,151600,372735405,3685,3690,3695,3675,24
|
|
20231228,151500,372647115,3680,3690,3690,3680,109
|
|
20231228,151400,372245965,3695,3690,3695,3690,200
|
|
20231228,151300,371507060,3695,3695,3695,3695,0
|
|
20231228,151200,371507060,3695,3680,3695,3680,424
|
|
20231228,151100,369941105,3690,3690,3690,3690,0
|
|
20231228,151000,369941105,3690,3690,3690,3690,0
|
|
20231228,150900,369941105,3690,3685,3695,3685,1161
|
|
20231228,150800,365652675,3685,3675,3685,3675,56
|
|
20231228,150700,365446490,3680,3675,3680,3675,38
|
|
20231228,150600,365306695,3675,3675,3675,3670,213
|
|
20231228,150500,364524950,3675,3670,3675,3670,37
|
|
20231228,150400,364388990,3670,3670,3670,3670,93
|
|
20231228,150300,364047680,3660,3660,3660,3660,0
|
|
20231228,150200,364047680,3660,3660,3660,3660,0
|
|
20231228,150100,364047680,3660,3660,3660,3660,2
|
|
20231228,150000,364040360,3660,3660,3660,3660,2
|
|
20231228,145900,364033040,3660,3665,3665,3655,66
|
|
20231228,145800,363791180,3665,3665,3665,3665,0
|
|
20231228,145700,363791180,3665,3665,3665,3665,1
|
|
20231228,145600,363787515,3665,3665,3665,3665,1
|
|
20231228,145500,363783850,3665,3665,3665,3665,44
|
|
20231228,145400,363622590,3655,3655,3655,3655,5
|
|
20231228,145300,363604315,3655,3655,3655,3655,0
|
|
20231228,145200,363604315,3655,3660,3660,3655,300
|
|
20231228,145100,362507665,3660,3660,3660,3660,0
|
|
20231228,145000,362507665,3660,3660,3660,3660,6
|
|
20231228,144900,362485705,3660,3660,3660,3660,21
|
|
20231228,144800,362408845,3660,3660,3660,3660,1
|
|
20231228,144700,362405185,3665,3665,3665,3665,0
|
|
20231228,144600,362405185,3665,3665,3665,3665,0
|
|
20231228,144500,362405185,3665,3665,3665,3665,0
|
|
20231228,144400,362405185,3665,3660,3665,3660,66
|
|
20231228,144300,362163595,3660,3655,3660,3655,328
|
|
20231228,144200,360963125,3655,3655,3655,3655,59
|
|
20231228,144100,360747480,3655,3655,3655,3655,6
|
|
20231228,144000,360725550,3655,3655,3655,3655,140
|
|
20231228,143900,360213850,3650,3650,3650,3650,0
|
|
20231228,143800,360213850,3650,3650,3650,3650,3
|
|
20231228,143700,360202900,3650,3650,3650,3650,14
|
|
20231228,143600,360151800,3650,3650,3655,3650,66
|
|
20231228,143500,359910805,3655,3650,3655,3650,14
|
|
20231228,143400,359859685,3655,3645,3655,3645,35
|
|
20231228,143300,359731940,3635,3650,3650,3635,247
|
|
20231228,143200,358830975,3650,3650,3655,3650,519
|
|
20231228,143100,356934210,3635,3635,3635,3635,485
|
|
20231228,143000,355171235,3635,3635,3635,3635,0
|
|
20231228,142900,355171235,3635,3640,3640,3635,5
|
|
20231228,142800,355153045,3635,3650,3655,3635,1056
|
|
20231228,142700,351296445,3635,3635,3635,3635,0
|
|
20231228,142600,351296445,3635,3635,3635,3635,0
|
|
20231228,142500,351296445,3635,3635,3635,3635,0
|
|
20231228,142400,351296445,3635,3635,3635,3635,0
|
|
20231228,142300,351296445,3635,3640,3640,3635,200
|
|
20231228,142200,350569050,3640,3635,3640,3635,274
|
|
20231228,142100,349571795,3640,3635,3640,3635,21
|
|
20231228,142000,349495455,3640,3635,3640,3635,533
|
|
20231228,141900,347555495,3635,3635,3635,3635,17
|
|
20231228,141800,347493700,3635,3635,3635,3635,360
|
|
20231228,141700,346185100,3635,3635,3640,3635,106
|
|
20231228,141600,345799530,3635,3640,3640,3635,16
|
|
20231228,141500,345741350,3640,3635,3640,3635,13
|
|
20231228,141400,345694090,3635,3635,3635,3635,270
|
|
20231228,141300,344712640,3635,3635,3635,3635,66
|
|
20231228,141200,344472730,3640,3640,3640,3640,370
|
|
20231228,141100,343125930,3640,3640,3640,3640,72
|
|
20231228,141000,342863850,3640,3645,3645,3640,1952
|
|
20231228,140900,335749155,3650,3645,3650,3645,27
|
|
20231228,140800,335650685,3645,3645,3645,3645,417
|
|
20231228,140700,334130720,3645,3645,3645,3645,19
|
|
20231228,140600,334061465,3645,3645,3645,3645,19
|
|
20231228,140500,333992210,3645,3645,3645,3645,512
|
|
20231228,140400,332125970,3650,3645,3650,3645,5
|
|
20231228,140300,332107740,3645,3645,3645,3645,42
|
|
20231228,140200,331954650,3645,3645,3645,3645,81
|
|
20231228,140100,331659405,3645,3645,3645,3645,11
|
|
20231228,140000,331619310,3650,3650,3650,3650,15
|
|
20231228,135900,331564560,3650,3650,3650,3650,291
|
|
20231228,135800,330502410,3650,3650,3650,3650,3
|
|
20231228,135700,330491460,3650,3650,3650,3650,105
|
|
20231228,135600,330108210,3650,3650,3650,3650,1
|
|
20231228,135500,330104560,3655,3655,3655,3655,52
|
|
20231228,135400,329914500,3655,3655,3655,3655,0
|
|
20231228,135300,329914500,3655,3650,3655,3650,167
|
|
20231228,135200,329304715,3645,3645,3645,3645,1
|
|
20231228,135100,329301070,3650,3650,3650,3650,206
|
|
20231228,135000,328549170,3645,3645,3645,3645,0
|
|
20231228,134900,328549170,3645,3645,3645,3645,2
|
|
20231228,134800,328541880,3650,3650,3650,3650,106
|
|
20231228,134700,328154980,3655,3660,3660,3655,4
|
|
20231228,134600,328140355,3660,3660,3660,3660,1
|
|
20231228,134500,328136695,3660,3660,3660,3660,1
|
|
20231228,134400,328133035,3660,3660,3660,3660,10
|
|
20231228,134300,328096435,3660,3660,3660,3660,1
|
|
20231228,134200,328092775,3650,3655,3655,3650,9
|
|
20231228,134100,328059900,3660,3660,3660,3660,10
|
|
20231228,134000,328023300,3660,3660,3660,3660,3
|
|
20231228,133900,328012320,3655,3655,3655,3655,500
|
|
20231228,133800,326184820,3655,3655,3655,3655,2
|
|
20231228,133700,326177510,3655,3655,3655,3655,0
|
|
20231228,133600,326177510,3655,3650,3655,3650,748
|
|
20231228,133500,323446820,3650,3645,3650,3645,551
|
|
20231228,133400,321436640,3645,3645,3645,3645,0
|
|
20231228,133300,321436640,3645,3645,3645,3645,1000
|
|
20231228,133200,317791640,3645,3645,3645,3645,0
|
|
20231228,133100,317791640,3645,3645,3645,3645,2
|
|
20231228,133000,317784350,3640,3640,3640,3640,0
|
|
20231228,132900,317784350,3640,3645,3645,3640,14
|
|
20231228,132800,317733370,3645,3640,3645,3640,560
|
|
20231228,132700,315692220,3640,3640,3640,3640,30
|
|
20231228,132600,315583020,3645,3645,3645,3645,55
|
|
20231228,132500,315382545,3645,3645,3645,3645,734
|
|
20231228,132400,312707115,3645,3640,3645,3640,7
|
|
20231228,132300,312681630,3640,3640,3640,3640,9
|
|
20231228,132200,312648870,3645,3645,3645,3645,17
|
|
20231228,132100,312586905,3645,3640,3645,3640,1020
|
|
20231228,132000,308869055,3640,3640,3640,3640,0
|
|
20231228,131900,308869055,3640,3640,3640,3640,5
|
|
20231228,131800,308850855,3645,3635,3645,3635,141
|
|
20231228,131700,308337555,3640,3635,3640,3635,16
|
|
20231228,131600,308279390,3635,3635,3635,3635,22
|
|
20231228,131500,308199420,3640,3635,3640,3635,400
|
|
20231228,131400,306743510,3640,3630,3640,3630,200
|
|
20231228,131300,306015870,3635,3625,3635,3625,3
|
|
20231228,131200,306004980,3625,3635,3635,3625,34
|
|
20231228,131100,305881400,3635,3635,3635,3635,4
|
|
20231228,131000,305866860,3635,3635,3635,3635,104
|
|
20231228,130900,305488820,3640,3635,3640,3635,14
|
|
20231228,130800,305437885,3635,3635,3635,3635,8
|
|
20231228,130700,305408805,3635,3630,3635,3630,135
|
|
20231228,130600,304918095,3635,3635,3635,3635,85
|
|
20231228,130500,304609120,3630,3630,3630,3630,0
|
|
20231228,130400,304609120,3630,3630,3630,3630,2
|
|
20231228,130300,304601860,3630,3630,3630,3630,16
|
|
20231228,130200,304543780,3635,3635,3635,3635,0
|
|
20231228,130100,304543780,3635,3635,3635,3635,0
|
|
20231228,130000,304543780,3635,3635,3635,3635,3
|
|
20231228,125900,304532875,3630,3630,3630,3630,1
|
|
20231228,125800,304529245,3630,3630,3630,3630,1
|
|
20231228,125700,304525615,3630,3615,3630,3615,34
|
|
20231228,125600,304402225,3635,3635,3635,3635,0
|
|
20231228,125500,304402225,3635,3635,3635,3635,0
|
|
20231228,125400,304402225,3635,3635,3635,3635,65
|
|
20231228,125300,304165950,3635,3635,3635,3635,8
|
|
20231228,125200,304136870,3640,3640,3640,3640,0
|
|
20231228,125100,304136870,3640,3640,3640,3640,0
|
|
20231228,125000,304136870,3640,3640,3640,3640,0
|
|
20231228,124900,304136870,3640,3640,3640,3640,0
|
|
20231228,124800,304136870,3640,3640,3640,3640,0
|
|
20231228,124700,304136870,3640,3640,3640,3640,0
|
|
20231228,124600,304136870,3640,3640,3640,3640,0
|
|
20231228,124500,304136870,3640,3635,3640,3635,10
|
|
20231228,124400,304100490,3640,3625,3640,3625,115
|
|
20231228,124300,303682915,3625,3620,3625,3620,3
|
|
20231228,124200,303672045,3615,3615,3615,3615,1
|
|
20231228,124100,303668430,3615,3615,3615,3615,1
|
|
20231228,124000,303664815,3625,3615,3625,3615,37
|
|
20231228,123900,303531040,3620,3620,3620,3620,0
|
|
20231228,123800,303531040,3620,3620,3620,3620,2
|
|
20231228,123700,303523800,3620,3620,3620,3620,56
|
|
20231228,123600,303321080,3620,3620,3620,3620,5
|
|
20231228,123500,303302980,3620,3620,3620,3620,0
|
|
20231228,123400,303302980,3620,3615,3620,3615,2
|
|
20231228,123300,303295745,3615,3615,3615,3615,0
|
|
20231228,123200,303295745,3615,3615,3615,3615,0
|
|
20231228,123100,303295745,3615,3615,3615,3615,20
|
|
20231228,123000,303223445,3610,3610,3610,3610,0
|
|
20231228,122900,303223445,3610,3610,3610,3610,2
|
|
20231228,122800,303216225,3605,3605,3605,3605,0
|
|
20231228,122700,303216225,3605,3605,3605,3605,0
|
|
20231228,122600,303216225,3605,3605,3605,3605,0
|
|
20231228,122500,303216225,3605,3605,3605,3605,2
|
|
20231228,122400,303209015,3605,3605,3605,3605,2
|
|
20231228,122300,303201805,3605,3605,3605,3605,62
|
|
20231228,122200,302978295,3605,3605,3605,3605,0
|
|
20231228,122100,302978295,3605,3605,3605,3605,0
|
|
20231228,122000,302978295,3605,3630,3630,3605,24
|
|
20231228,121900,302891750,3605,3605,3605,3605,87
|
|
20231228,121800,302578115,3605,3605,3605,3605,0
|
|
20231228,121700,302578115,3605,3605,3635,3605,629
|
|
20231228,121600,300294750,3600,3600,3600,3600,36
|
|
20231228,121500,300165150,3600,3605,3605,3600,83
|
|
20231228,121400,299865990,3605,3605,3605,3605,69
|
|
20231228,121300,299617245,3605,3605,3605,3605,0
|
|
20231228,121200,299617245,3605,3605,3605,3605,0
|
|
20231228,121100,299617245,3605,3605,3605,3605,0
|
|
20231228,121000,299617245,3605,3605,3605,3605,0
|
|
20231228,120900,299617245,3605,3605,3605,3605,200
|
|
20231228,120800,298896245,3630,3630,3630,3630,0
|
|
20231228,120700,298896245,3630,3625,3630,3625,150
|
|
20231228,120600,298351765,3630,3630,3630,3630,136
|
|
20231228,120500,297858085,3630,3630,3630,3630,0
|
|
20231228,120400,297858085,3630,3630,3630,3630,1
|
|
20231228,120300,297854455,3630,3630,3630,3630,0
|
|
20231228,120200,297854455,3630,3630,3630,3630,2
|
|
20231228,120100,297847195,3635,3635,3635,3635,0
|
|
20231228,120000,297847195,3635,3630,3635,3630,227
|
|
20231228,115900,297022670,3630,3610,3630,3610,2890
|
|
20231228,115800,286563145,3615,3610,3615,3610,18
|
|
20231228,115700,286498140,3615,3615,3615,3610,100
|
|
20231228,115600,286136675,3615,3605,3615,3600,261
|
|
20231228,115500,285197035,3605,3605,3605,3605,32
|
|
20231228,115400,285081675,3605,3605,3605,3605,482
|
|
20231228,115300,283344065,3605,3605,3605,3605,200
|
|
20231228,115200,282623065,3620,3620,3620,3620,0
|
|
20231228,115100,282623065,3620,3620,3620,3620,0
|
|
20231228,115000,282623065,3620,3620,3620,3620,94
|
|
20231228,114900,282282785,3620,3620,3620,3615,35
|
|
20231228,114800,282156105,3620,3620,3620,3620,14
|
|
20231228,114700,282105425,3625,3625,3625,3625,381
|
|
20231228,114600,280724300,3625,3625,3625,3625,9
|
|
20231228,114500,280691675,3625,3620,3625,3620,263
|
|
20231228,114400,279738330,3625,3625,3625,3625,0
|
|
20231228,114300,279738330,3625,3625,3625,3625,0
|
|
20231228,114200,279738330,3625,3615,3625,3615,15
|
|
20231228,114100,279684070,3600,3600,3600,3600,167
|
|
20231228,114000,279082870,3600,3600,3600,3600,68
|
|
20231228,113900,278838070,3600,3620,3620,3600,250
|
|
20231228,113800,277937950,3620,3620,3620,3620,4
|
|
20231228,113700,277923470,3620,3620,3620,3620,9
|
|
20231228,113600,277890890,3640,3640,3640,3600,121
|
|
20231228,113500,277454450,3600,3610,3610,3600,131
|
|
20231228,113400,276982350,3600,3600,3600,3600,0
|
|
20231228,113300,276982350,3600,3615,3615,3600,57
|
|
20231228,113200,276776835,3620,3630,3630,3620,1003
|
|
20231228,113100,273142485,3640,3640,3640,3640,1
|
|
20231228,113000,273138845,3630,3630,3630,3630,152
|
|
20231228,112900,272587085,3630,3630,3630,3630,3
|
|
20231228,112800,272576195,3630,3635,3635,3630,201
|
|
20231228,112700,271846555,3645,3640,3645,3640,10
|
|
20231228,112600,271810150,3645,3645,3645,3645,0
|
|
20231228,112500,271810150,3645,3645,3645,3640,106
|
|
20231228,112400,271423795,3650,3645,3650,3645,155
|
|
20231228,112300,270858810,3650,3650,3650,3650,5
|
|
20231228,112200,270840560,3645,3645,3645,3645,1
|
|
20231228,112100,270836915,3645,3645,3645,3645,0
|
|
20231228,112000,270836915,3645,3645,3645,3645,30
|
|
20231228,111900,270727565,3655,3655,3655,3650,113
|
|
20231228,111800,270314585,3655,3650,3655,3650,15
|
|
20231228,111700,270259785,3655,3650,3655,3650,51
|
|
20231228,111600,270073485,3650,3645,3650,3645,85
|
|
20231228,111500,269763245,3655,3635,3655,3635,511
|
|
20231228,111400,267903885,3635,3640,3660,3635,952
|
|
20231228,111300,264438090,3670,3605,3670,3570,1484
|
|
20231228,111200,259063615,3605,3605,3605,3605,29
|
|
20231228,111100,258959070,3615,3605,3615,3605,466
|
|
20231228,111000,257276990,3575,3600,3610,3575,333
|
|
20231228,110900,256081310,3610,3600,3610,3600,137
|
|
20231228,110800,255588045,3600,3590,3605,3590,1083
|
|
20231228,110700,251685370,3590,3590,3590,3590,288
|
|
20231228,110600,250651450,3590,3590,3590,3570,388
|
|
20231228,110500,249260880,3585,3585,3585,3585,14
|
|
20231228,110400,249210690,3580,3585,3585,3580,7
|
|
20231228,110300,249185605,3585,3575,3585,3575,374
|
|
20231228,110200,247847065,3575,3575,3575,3575,6
|
|
20231228,110100,247825615,3575,3575,3575,3575,17
|
|
20231228,110000,247764840,3575,3575,3575,3575,1
|
|
20231228,105900,247761265,3575,3560,3575,3560,58
|
|
20231228,105800,247554510,3560,3560,3560,3560,67
|
|
20231228,105700,247315990,3560,3560,3560,3560,56
|
|
20231228,105600,247116630,3565,3560,3565,3560,137
|
|
20231228,105500,246628830,3560,3550,3560,3540,443
|
|
20231228,105400,245056440,3560,3555,3560,3555,21
|
|
20231228,105300,244981765,3560,3565,3565,3540,463
|
|
20231228,105200,243342180,3540,3540,3540,3540,1
|
|
20231228,105100,243338640,3565,3565,3565,3540,9
|
|
20231228,105000,243306580,3540,3545,3565,3540,474
|
|
20231228,104900,241628070,3565,3550,3565,3540,763
|
|
20231228,104800,238922895,3550,3550,3555,3550,193
|
|
20231228,104700,238237740,3550,3575,3585,3550,5647
|
|
20231228,104600,218151805,3575,3580,3580,3570,484
|
|
20231228,104500,216421055,3580,3580,3580,3580,113
|
|
20231228,104400,216016515,3580,3580,3580,3580,49
|
|
20231228,104300,215841095,3585,3585,3585,3585,66
|
|
20231228,104200,215604485,3585,3590,3590,3585,94
|
|
20231228,104100,215267490,3590,3600,3600,3590,411
|
|
20231228,104000,213791400,3605,3590,3605,3590,110
|
|
20231228,103900,213395000,3605,3605,3605,3605,1
|
|
20231228,103800,213391395,3590,3590,3590,3590,70
|
|
20231228,103700,213140095,3585,3585,3585,3585,29
|
|
20231228,103600,213036130,3605,3605,3605,3605,1
|
|
20231228,103500,213032525,3605,3605,3605,3605,1
|
|
20231228,103400,213028920,3610,3580,3610,3575,857
|
|
20231228,103300,209959370,3580,3580,3580,3580,20
|
|
20231228,103200,209887770,3580,3580,3580,3580,0
|
|
20231228,103100,209887770,3580,3580,3580,3580,51
|
|
20231228,103000,209705190,3575,3580,3580,3575,4
|
|
20231228,102900,209690875,3580,3580,3580,3575,665
|
|
20231228,102800,207310190,3580,3580,3580,3580,0
|
|
20231228,102700,207310190,3580,3590,3590,3580,96
|
|
20231228,102600,206965970,3585,3580,3590,3580,197
|
|
20231228,102500,206259030,3585,3585,3585,3585,6
|
|
20231228,102400,206237520,3590,3585,3590,3585,220
|
|
20231228,102300,205447735,3590,3575,3590,3575,2326
|
|
20231228,102200,197120660,3575,3570,3575,3570,19
|
|
20231228,102100,197052745,3570,3570,3570,3570,61
|
|
20231228,102000,196834975,3565,3560,3565,3560,6
|
|
20231228,101900,196813605,3555,3555,3555,3555,25
|
|
20231228,101800,196724730,3555,3555,3555,3555,85
|
|
20231228,101700,196422555,3555,3565,3565,3555,1497
|
|
20231228,101600,191093700,3570,3575,3575,3570,132
|
|
20231228,101500,190622135,3580,3580,3580,3580,279
|
|
20231228,101400,189623315,3580,3595,3595,3580,1931
|
|
20231228,101300,182693420,3595,3600,3600,3595,1112
|
|
20231228,101200,178690315,3600,3605,3605,3600,259
|
|
20231228,101100,177757175,3605,3600,3605,3600,378
|
|
20231228,101000,176394610,3600,3600,3600,3600,486
|
|
20231228,100900,174645010,3605,3610,3615,3605,644
|
|
20231228,100800,172322050,3610,3610,3610,3610,541
|
|
20231228,100700,170369040,3610,3610,3610,3610,304
|
|
20231228,100600,169271600,3610,3610,3610,3610,66
|
|
20231228,100500,169033340,3610,3610,3615,3605,248
|
|
20231228,100400,168138385,3600,3600,3605,3600,207
|
|
20231228,100300,167392615,3600,3610,3610,3600,675
|
|
20231228,100200,164961670,3605,3610,3610,3605,205
|
|
20231228,100100,164222640,3600,3610,3610,3600,31
|
|
20231228,100000,164111030,3605,3610,3610,3605,101
|
|
20231228,095900,163746775,3635,3640,3640,3600,4645
|
|
20231228,095800,146942285,3640,3640,3640,3640,189
|
|
20231228,095700,146254325,3640,3640,3640,3635,345
|
|
20231228,095600,145000210,3645,3640,3645,3640,156
|
|
20231228,095500,144431675,3635,3640,3645,3635,291
|
|
20231228,095400,143372595,3640,3640,3640,3635,174
|
|
20231228,095300,142739770,3640,3645,3645,3635,1303
|
|
20231228,095200,137997335,3640,3640,3640,3640,55
|
|
20231228,095100,137797135,3645,3645,3645,3645,1165
|
|
20231228,095000,133550710,3645,3650,3650,3645,359
|
|
20231228,094900,132242000,3645,3660,3660,3645,125
|
|
20231228,094800,131786225,3660,3645,3660,3645,168
|
|
20231228,094700,131173850,3645,3645,3645,3645,5
|
|
20231228,094600,131155625,3645,3650,3650,3640,676
|
|
20231228,094500,128693900,3650,3660,3660,3645,2861
|
|
20231228,094400,118251255,3665,3685,3685,3665,2795
|
|
20231228,094300,107973095,3690,3695,3695,3690,218
|
|
20231228,094200,107168665,3695,3700,3700,3695,36
|
|
20231228,094100,107035620,3700,3700,3700,3700,100
|
|
20231228,094000,106665620,3740,3735,3740,3735,572
|
|
20231228,093900,104527810,3735,3705,3735,3700,717
|
|
20231228,093800,101862370,3705,3690,3705,3690,651
|
|
20231228,093700,99459935,3690,3690,3690,3690,19
|
|
20231228,093600,99389825,3690,3690,3695,3685,436
|
|
20231228,093500,97783060,3700,3700,3700,3700,0
|
|
20231228,093400,97783060,3700,3700,3700,3700,0
|
|
20231228,093300,97783060,3700,3685,3700,3685,53
|
|
20231228,093200,97587740,3685,3685,3695,3685,352
|
|
20231228,093100,96287275,3680,3680,3680,3680,147
|
|
20231228,093000,95746315,3680,3680,3680,3680,114
|
|
20231228,092900,95326795,3680,3695,3695,3680,285
|
|
20231228,092800,94274425,3700,3705,3710,3700,129
|
|
20231228,092700,93797045,3700,3700,3700,3695,858
|
|
20231228,092600,90622745,3700,3700,3700,3700,103
|
|
20231228,092500,90241645,3705,3705,3705,3705,0
|
|
20231228,092400,90241645,3705,3670,3705,3665,131
|
|
20231228,092300,89761460,3670,3675,3675,3670,417
|
|
20231228,092200,88230775,3670,3680,3680,3670,508
|
|
20231228,092100,86363700,3715,3700,3715,3690,1080
|
|
20231228,092000,82375810,3700,3700,3700,3700,17
|
|
20231228,091900,82312910,3730,3735,3735,3695,472
|
|
20231228,091800,80566600,3740,3740,3740,3740,1
|
|
20231228,091700,80562860,3740,3700,3740,3700,96
|
|
20231228,091600,80204485,3730,3700,3730,3700,66
|
|
20231228,091500,79959430,3700,3690,3700,3690,503
|
|
20231228,091400,78100490,3695,3690,3695,3690,58
|
|
20231228,091300,77886300,3695,3690,3695,3690,261
|
|
20231228,091200,76922935,3670,3695,3695,3670,557
|
|
20231228,091100,74875710,3745,3700,3745,3695,197
|
|
20231228,091000,74147145,3700,3700,3700,3700,428
|
|
20231228,090900,72563545,3700,3675,3700,3670,596
|
|
20231228,090800,70374275,3695,3700,3700,3670,382
|
|
20231228,090700,68966665,3700,3700,3700,3700,86
|
|
20231228,090600,68648465,3750,3700,3750,3700,1567
|
|
20231228,090500,62831015,3700,3645,3700,3645,3333
|
|
20231228,090400,50582220,3650,3725,3725,3650,1327
|
|
20231228,090300,45679220,3750,3820,3820,3750,5398
|
|
20231228,090200,25292265,3840,3875,3880,3840,1116
|
|
20231228,090100,21001200,3880,3870,3880,3845,2863
|
|
20231228,090000,9918355,3870,3840,3870,3840,2581
|