669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,200600,486629510,3565,3565,3565,3565,3538
|
|
20231228,200500,486629510,3565,3565,3565,3565,0
|
|
20231228,200400,486629510,3565,3565,3565,3565,0
|
|
20231228,200300,486629510,3565,3565,3565,3565,0
|
|
20231228,200200,486629510,3565,3565,3565,3565,0
|
|
20231228,200100,486629510,3565,3565,3565,3565,0
|
|
20231228,200000,486629510,3565,3565,3565,3565,0
|
|
20231228,195900,486629510,3565,3565,3565,3565,0
|
|
20231228,195800,486629510,3565,3565,3565,3565,0
|
|
20231228,195700,486629510,3565,3565,3565,3565,0
|
|
20231228,195600,486629510,3565,3565,3565,3565,0
|
|
20231228,195500,486629510,3565,3565,3565,3565,0
|
|
20231228,195400,486629510,3565,3565,3565,3565,0
|
|
20231228,195300,486629510,3565,3565,3565,3565,0
|
|
20231228,195200,486629510,3565,3565,3565,3565,0
|
|
20231228,195100,486629510,3565,3565,3565,3565,0
|
|
20231228,195000,486629510,3565,3565,3565,3565,0
|
|
20231228,194900,486629510,3565,3565,3565,3565,0
|
|
20231228,194800,486629510,3565,3565,3565,3565,0
|
|
20231228,194700,486629510,3565,3565,3565,3565,0
|
|
20231228,194600,486629510,3565,3565,3565,3565,0
|
|
20231228,194500,486629510,3565,3565,3565,3565,0
|
|
20231228,194400,486629510,3565,3565,3565,3565,0
|
|
20231228,194300,486629510,3565,3565,3565,3565,0
|
|
20231228,194200,486629510,3565,3565,3565,3565,0
|
|
20231228,194100,486629510,3565,3565,3565,3565,0
|
|
20231228,194000,486629510,3565,3565,3565,3565,0
|
|
20231228,193900,486629510,3565,3565,3565,3565,0
|
|
20231228,193800,486629510,3565,3565,3565,3565,0
|
|
20231228,193700,486629510,3565,3565,3565,3565,0
|
|
20231228,193600,486629510,3565,3565,3565,3565,3538
|
|
20231228,193500,486629510,3565,3565,3565,3565,0
|
|
20231228,193400,486629510,3565,3565,3565,3565,0
|
|
20231228,193300,486629510,3565,3565,3565,3565,0
|
|
20231228,193200,486629510,3565,3565,3565,3565,0
|
|
20231228,193100,486629510,3565,3565,3565,3565,0
|
|
20231228,193000,486629510,3565,3565,3565,3565,0
|
|
20231228,192900,486629510,3565,3565,3565,3565,0
|
|
20231228,192800,486629510,3565,3565,3565,3565,0
|
|
20231228,192700,486629510,3565,3565,3565,3565,0
|
|
20231228,192600,486629510,3565,3565,3565,3565,0
|
|
20231228,192500,486629510,3565,3565,3565,3565,0
|
|
20231228,192400,486629510,3565,3565,3565,3565,0
|
|
20231228,192300,486629510,3565,3565,3565,3565,0
|
|
20231228,192200,486629510,3565,3565,3565,3565,0
|
|
20231228,192100,486629510,3565,3565,3565,3565,0
|
|
20231228,192000,486629510,3565,3565,3565,3565,0
|
|
20231228,191900,486629510,3565,3565,3565,3565,0
|
|
20231228,191800,486629510,3565,3565,3565,3565,0
|
|
20231228,191700,486629510,3565,3565,3565,3565,0
|
|
20231228,191600,486629510,3565,3565,3565,3565,0
|
|
20231228,191500,486629510,3565,3565,3565,3565,0
|
|
20231228,191400,486629510,3565,3565,3565,3565,0
|
|
20231228,191300,486629510,3565,3565,3565,3565,0
|
|
20231228,191200,486629510,3565,3565,3565,3565,0
|
|
20231228,191100,486629510,3565,3565,3565,3565,0
|
|
20231228,191000,486629510,3565,3565,3565,3565,0
|
|
20231228,190900,486629510,3565,3565,3565,3565,0
|
|
20231228,190800,486629510,3565,3565,3565,3565,0
|
|
20231228,190700,486629510,3565,3565,3565,3565,0
|
|
20231228,190600,486629510,3565,3565,3565,3565,3538
|
|
20231228,190500,486629510,3565,3565,3565,3565,0
|
|
20231228,190400,486629510,3565,3565,3565,3565,0
|
|
20231228,190300,486629510,3565,3565,3565,3565,0
|
|
20231228,190200,486629510,3565,3565,3565,3565,0
|
|
20231228,190100,486629510,3565,3565,3565,3565,0
|
|
20231228,190000,486629510,3565,3565,3565,3565,0
|
|
20231228,185900,486629510,3565,3565,3565,3565,0
|
|
20231228,185800,486629510,3565,3565,3565,3565,0
|
|
20231228,185700,486629510,3565,3565,3565,3565,0
|
|
20231228,185600,486629510,3565,3565,3565,3565,0
|
|
20231228,185500,486629510,3565,3565,3565,3565,0
|
|
20231228,185400,486629510,3565,3565,3565,3565,0
|
|
20231228,185300,486629510,3565,3565,3565,3565,0
|
|
20231228,185200,486629510,3565,3565,3565,3565,0
|
|
20231228,185100,486629510,3565,3565,3565,3565,0
|
|
20231228,185000,486629510,3565,3565,3565,3565,0
|
|
20231228,184900,486629510,3565,3565,3565,3565,0
|
|
20231228,184800,486629510,3565,3565,3565,3565,0
|
|
20231228,184700,486629510,3565,3565,3565,3565,0
|
|
20231228,184600,486629510,3565,3565,3565,3565,0
|
|
20231228,184500,486629510,3565,3565,3565,3565,0
|
|
20231228,184400,486629510,3565,3565,3565,3565,0
|
|
20231228,184300,486629510,3565,3565,3565,3565,0
|
|
20231228,184200,486629510,3565,3565,3565,3565,0
|
|
20231228,184100,486629510,3565,3565,3565,3565,0
|
|
20231228,184000,486629510,3565,3565,3565,3565,0
|
|
20231228,183900,486629510,3565,3565,3565,3565,0
|
|
20231228,183800,486629510,3565,3565,3565,3565,0
|
|
20231228,183700,486629510,3565,3565,3565,3565,0
|
|
20231228,183600,486629510,3565,3565,3565,3565,3538
|
|
20231228,183500,486629510,3565,3565,3565,3565,0
|
|
20231228,183400,486629510,3565,3565,3565,3565,0
|
|
20231228,183300,486629510,3565,3565,3565,3565,0
|
|
20231228,183200,486629510,3565,3565,3565,3565,0
|
|
20231228,183100,486629510,3565,3565,3565,3565,0
|
|
20231228,183000,486629510,3565,3565,3565,3565,0
|
|
20231228,182900,486629510,3565,3565,3565,3565,0
|
|
20231228,182800,486629510,3565,3565,3565,3565,0
|
|
20231228,182700,486629510,3565,3565,3565,3565,0
|
|
20231228,182600,486629510,3565,3565,3565,3565,0
|
|
20231228,182500,486629510,3565,3565,3565,3565,0
|
|
20231228,182400,486629510,3565,3565,3565,3565,0
|
|
20231228,182300,486629510,3565,3565,3565,3565,0
|
|
20231228,182200,486629510,3565,3565,3565,3565,0
|
|
20231228,182100,486629510,3565,3565,3565,3565,0
|
|
20231228,182000,486629510,3565,3565,3565,3565,0
|
|
20231228,181900,486629510,3565,3565,3565,3565,0
|
|
20231228,181800,486629510,3565,3565,3565,3565,0
|
|
20231228,181700,486629510,3565,3565,3565,3565,0
|
|
20231228,181600,486629510,3565,3565,3565,3565,0
|
|
20231228,181500,486629510,3565,3565,3565,3565,0
|
|
20231228,181400,486629510,3565,3565,3565,3565,0
|
|
20231228,181300,486629510,3565,3565,3565,3565,0
|
|
20231228,181200,486629510,3565,3565,3565,3565,0
|
|
20231228,181100,486629510,3565,3565,3565,3565,0
|
|
20231228,181000,486629510,3565,3565,3565,3565,0
|
|
20231228,180900,486629510,3565,3565,3565,3565,0
|
|
20231228,180800,486629510,3565,3565,3565,3565,0
|
|
20231228,180700,486629510,3565,3565,3565,3565,0
|
|
20231228,180600,486629510,3565,3565,3565,3565,3538
|
|
20231228,180500,486629510,3565,3565,3565,3565,0
|
|
20231228,180400,486629510,3565,3565,3565,3565,0
|
|
20231228,180300,486629510,3565,3565,3565,3565,0
|
|
20231228,180200,486629510,3565,3565,3565,3565,0
|
|
20231228,180100,486629510,3565,3565,3565,3565,0
|
|
20231228,180000,486629510,3565,3565,3565,3565,0
|
|
20231228,175900,486629510,3565,3565,3565,3565,0
|
|
20231228,175800,486629510,3565,3565,3565,3565,0
|
|
20231228,175700,486629510,3565,3565,3565,3565,0
|
|
20231228,175600,486629510,3565,3565,3565,3565,0
|
|
20231228,175500,486629510,3565,3565,3565,3565,0
|
|
20231228,175400,486629510,3565,3565,3565,3565,0
|
|
20231228,175300,486629510,3565,3565,3565,3565,0
|
|
20231228,175200,486629510,3565,3565,3565,3565,0
|
|
20231228,175100,486629510,3565,3565,3565,3565,0
|
|
20231228,175000,486629510,3565,3565,3565,3565,0
|
|
20231228,174900,486629510,3565,3565,3565,3565,0
|
|
20231228,174800,486629510,3565,3565,3565,3565,0
|
|
20231228,174700,486629510,3565,3565,3565,3565,0
|
|
20231228,174600,486629510,3565,3565,3565,3565,0
|
|
20231228,174500,486629510,3565,3565,3565,3565,0
|
|
20231228,174400,486629510,3565,3565,3565,3565,0
|
|
20231228,174300,486629510,3565,3565,3565,3565,0
|
|
20231228,174200,486629510,3565,3565,3565,3565,0
|
|
20231228,174100,486629510,3565,3565,3565,3565,0
|
|
20231228,174000,486629510,3565,3565,3565,3565,0
|
|
20231228,173900,486629510,3565,3565,3565,3565,0
|
|
20231228,173800,486629510,3565,3565,3565,3565,0
|
|
20231228,173700,486629510,3565,3565,3565,3565,0
|
|
20231228,173600,486629510,3565,3565,3565,3565,3538
|
|
20231228,173500,486629510,3565,3565,3565,3565,0
|
|
20231228,173400,486629510,3565,3565,3565,3565,0
|
|
20231228,173300,486629510,3565,3565,3565,3565,0
|
|
20231228,173200,486629510,3565,3565,3565,3565,0
|
|
20231228,173100,486629510,3565,3565,3565,3565,0
|
|
20231228,173000,486629510,3565,3565,3565,3565,0
|
|
20231228,172900,486629510,3565,3565,3565,3565,0
|
|
20231228,172800,486629510,3565,3565,3565,3565,0
|
|
20231228,172700,486629510,3565,3565,3565,3565,0
|
|
20231228,172600,486629510,3565,3565,3565,3565,0
|
|
20231228,172500,486629510,3565,3565,3565,3565,0
|
|
20231228,172400,486629510,3565,3565,3565,3565,0
|
|
20231228,172300,486629510,3565,3565,3565,3565,0
|
|
20231228,172200,486629510,3565,3565,3565,3565,0
|
|
20231228,172100,486629510,3565,3565,3565,3565,0
|
|
20231228,172000,486629510,3565,3565,3565,3565,0
|
|
20231228,171900,486629510,3565,3565,3565,3565,0
|
|
20231228,171800,486629510,3565,3565,3565,3565,0
|
|
20231228,171700,486629510,3565,3565,3565,3565,0
|
|
20231228,171600,486629510,3565,3565,3565,3565,0
|
|
20231228,171500,486629510,3565,3565,3565,3565,0
|
|
20231228,171400,486629510,3565,3565,3565,3565,0
|
|
20231228,171300,486629510,3565,3565,3565,3565,0
|
|
20231228,171200,486629510,3565,3565,3565,3565,0
|
|
20231228,171100,486629510,3565,3565,3565,3565,0
|
|
20231228,171000,486629510,3565,3565,3565,3565,0
|
|
20231228,170900,486629510,3565,3565,3565,3565,0
|
|
20231228,170800,486629510,3565,3565,3565,3565,0
|
|
20231228,170700,486629510,3565,3565,3565,3565,0
|
|
20231228,170600,486629510,3565,3565,3565,3565,3538
|
|
20231228,170500,486629510,3565,3565,3565,3565,0
|
|
20231228,170400,486629510,3565,3565,3565,3565,0
|
|
20231228,170300,486629510,3565,3565,3565,3565,0
|
|
20231228,170200,486629510,3565,3565,3565,3565,0
|
|
20231228,170100,486629510,3565,3565,3565,3565,0
|
|
20231228,170000,486629510,3565,3565,3565,3565,0
|
|
20231228,165900,486629510,3565,3565,3565,3565,0
|
|
20231228,165800,486629510,3565,3565,3565,3565,0
|
|
20231228,165700,486629510,3565,3565,3565,3565,0
|
|
20231228,165600,486629510,3565,3565,3565,3565,0
|
|
20231228,165500,486629510,3565,3565,3565,3565,0
|
|
20231228,165400,486629510,3565,3565,3565,3565,0
|
|
20231228,165300,486629510,3565,3565,3565,3565,0
|
|
20231228,165200,486629510,3565,3565,3565,3565,0
|
|
20231228,165100,486629510,3565,3565,3565,3565,0
|
|
20231228,165000,486629510,3565,3565,3565,3565,0
|
|
20231228,164900,486629510,3565,3565,3565,3565,0
|
|
20231228,164800,486629510,3565,3565,3565,3565,0
|
|
20231228,164700,486629510,3565,3565,3565,3565,0
|
|
20231228,164600,486629510,3565,3565,3565,3565,0
|
|
20231228,164500,486629510,3565,3565,3565,3565,0
|
|
20231228,164400,486629510,3565,3565,3565,3565,0
|
|
20231228,164300,486629510,3565,3565,3565,3565,0
|
|
20231228,164200,486629510,3565,3565,3565,3565,0
|
|
20231228,164100,486629510,3565,3565,3565,3565,0
|
|
20231228,164000,486629510,3565,3565,3565,3565,0
|
|
20231228,163900,486629510,3565,3565,3565,3565,0
|
|
20231228,163800,486629510,3565,3565,3565,3565,0
|
|
20231228,163700,486629510,3565,3565,3565,3565,0
|
|
20231228,163600,486629510,3565,3565,3565,3565,3538
|
|
20231228,163500,486629510,3565,3565,3565,3565,0
|
|
20231228,163400,486629510,3565,3565,3565,3565,0
|
|
20231228,163300,486629510,3565,3565,3565,3565,0
|
|
20231228,163200,486629510,3565,3565,3565,3565,0
|
|
20231228,163100,486629510,3565,3565,3565,3565,0
|
|
20231228,163000,486629510,3565,3565,3565,3565,0
|
|
20231228,162900,486629510,3565,3565,3565,3565,0
|
|
20231228,162800,486629510,3565,3565,3565,3565,0
|
|
20231228,162700,486629510,3565,3565,3565,3565,0
|
|
20231228,162600,486629510,3565,3565,3565,3565,0
|
|
20231228,162500,486629510,3565,3565,3565,3565,0
|
|
20231228,162400,486629510,3565,3565,3565,3565,0
|
|
20231228,162300,486629510,3565,3565,3565,3565,0
|
|
20231228,162200,486629510,3565,3565,3565,3565,0
|
|
20231228,162100,486629510,3565,3565,3565,3565,0
|
|
20231228,162000,486629510,3565,3565,3565,3565,0
|
|
20231228,161900,486629510,3565,3565,3565,3565,0
|
|
20231228,161800,486629510,3565,3565,3565,3565,0
|
|
20231228,161700,486629510,3565,3565,3565,3565,0
|
|
20231228,161600,486629510,3565,3565,3565,3565,0
|
|
20231228,161500,486629510,3565,3565,3565,3565,0
|
|
20231228,161400,486629510,3565,3565,3565,3565,0
|
|
20231228,161300,486629510,3565,3565,3565,3565,0
|
|
20231228,161200,486629510,3565,3565,3565,3565,0
|
|
20231228,161100,486629510,3565,3565,3565,3565,0
|
|
20231228,161000,486629510,3565,3565,3565,3565,0
|
|
20231228,160900,486629510,3565,3565,3565,3565,0
|
|
20231228,160800,486629510,3565,3565,3565,3565,0
|
|
20231228,160700,486629510,3565,3565,3565,3565,0
|
|
20231228,160600,486629510,3565,3565,3565,3565,3538
|
|
20231228,160500,486629510,3565,3565,3565,3565,0
|
|
20231228,160400,486629510,3565,3565,3565,3565,0
|
|
20231228,160300,486629510,3565,3565,3565,3565,0
|
|
20231228,160200,486629510,3565,3565,3565,3565,0
|
|
20231228,160100,486629510,3565,3565,3565,3565,0
|
|
20231228,160000,486629510,3565,3565,3565,3565,0
|
|
20231228,155900,486629510,3565,3565,3565,3565,0
|
|
20231228,155800,486629510,3565,3565,3565,3565,0
|
|
20231228,155700,486629510,3565,3565,3565,3565,0
|
|
20231228,155600,486629510,3565,3565,3565,3565,0
|
|
20231228,155500,486629510,3565,3565,3565,3565,0
|
|
20231228,155400,486629510,3565,3565,3565,3565,0
|
|
20231228,155300,486629510,3565,3565,3565,3565,0
|
|
20231228,155200,486629510,3565,3565,3565,3565,0
|
|
20231228,155100,486629510,3565,3565,3565,3565,0
|
|
20231228,155000,486629510,3565,3565,3565,3565,0
|
|
20231228,154900,486629510,3565,3565,3565,3565,0
|
|
20231228,154800,486629510,3565,3565,3565,3565,0
|
|
20231228,154700,486629510,3565,3565,3565,3565,0
|
|
20231228,154600,486629510,3565,3565,3565,3565,0
|
|
20231228,154500,486629510,3565,3565,3565,3565,0
|
|
20231228,154400,486629510,3565,3565,3565,3565,0
|
|
20231228,154300,486629510,3565,3565,3565,3565,0
|
|
20231228,154200,486629510,3565,3565,3565,3565,0
|
|
20231228,154100,486629510,3565,3565,3565,3565,0
|
|
20231228,154000,486629510,3565,3565,3565,3565,0
|
|
20231228,153900,486629510,3565,3565,3565,3565,0
|
|
20231228,153800,486629510,3565,3565,3565,3565,0
|
|
20231228,153700,486629510,3565,3565,3565,3565,0
|
|
20231228,153600,486629510,3565,3565,3565,3565,3538
|
|
20231228,153500,486629510,3565,3565,3565,3565,0
|
|
20231228,153400,486629510,3565,3565,3565,3565,0
|
|
20231228,153300,486629510,3565,3565,3565,3565,0
|
|
20231228,153200,486629510,3565,3565,3565,3565,0
|
|
20231228,153100,486629510,3565,3565,3565,3565,0
|
|
20231228,153000,486629510,3565,3565,3565,3565,3538
|
|
20231228,152900,474016540,3565,3565,3565,3565,0
|
|
20231228,152800,474016540,3565,3565,3565,3565,0
|
|
20231228,152700,474016540,3565,3565,3565,3565,0
|
|
20231228,152600,474016540,3565,3565,3565,3565,0
|
|
20231228,152500,474016540,3565,3565,3565,3565,0
|
|
20231228,152400,474016540,3565,3565,3565,3565,0
|
|
20231228,152300,474016540,3565,3565,3565,3565,0
|
|
20231228,152200,474016540,3565,3565,3565,3565,0
|
|
20231228,152100,474016540,3565,3565,3565,3565,0
|
|
20231228,152000,474016540,3565,3565,3565,3565,0
|
|
20231228,151900,474016540,3565,3565,3565,3565,426
|
|
20231228,151800,472497850,3565,3565,3565,3565,281
|
|
20231228,151700,471496085,3565,3570,3570,3565,250
|
|
20231228,151600,470603785,3570,3570,3570,3570,52
|
|
20231228,151500,470418145,3570,3575,3575,3570,1233
|
|
20231228,151400,466015170,3575,3580,3580,3575,33
|
|
20231228,151300,465897055,3580,3570,3580,3570,285
|
|
20231228,151200,464877980,3570,3570,3570,3570,281
|
|
20231228,151100,463874810,3570,3565,3570,3565,1211
|
|
20231228,151000,459551690,3570,3575,3575,3570,776
|
|
20231228,150900,456781120,3575,3575,3575,3575,345
|
|
20231228,150800,455547745,3575,3575,3575,3575,50
|
|
20231228,150700,455368995,3570,3570,3570,3570,120
|
|
20231228,150600,454940595,3570,3570,3570,3570,22
|
|
20231228,150500,454862055,3570,3570,3570,3570,51
|
|
20231228,150400,454679985,3575,3570,3575,3570,31
|
|
20231228,150300,454569225,3565,3565,3565,3565,0
|
|
20231228,150200,454569225,3565,3565,3565,3565,0
|
|
20231228,150100,454569225,3565,3565,3565,3565,24
|
|
20231228,150000,454483665,3565,3565,3565,3565,78
|
|
20231228,145900,454205595,3560,3560,3560,3560,10
|
|
20231228,145800,454169995,3560,3580,3580,3560,271
|
|
20231228,145700,453204055,3580,3580,3580,3565,13
|
|
20231228,145600,453157665,3580,3580,3580,3580,231
|
|
20231228,145500,452330685,3580,3570,3580,3570,71
|
|
20231228,145400,452077085,3570,3570,3570,3570,32
|
|
20231228,145300,451962845,3570,3565,3570,3565,208
|
|
20231228,145200,451220455,3565,3565,3565,3565,150
|
|
20231228,145100,450685705,3565,3570,3570,3565,889
|
|
20231228,145000,447516055,3570,3575,3580,3570,863
|
|
20231228,144900,444433450,3570,3575,3575,3570,150
|
|
20231228,144800,443897255,3575,3580,3580,3575,113
|
|
20231228,144700,443493265,3570,3575,3575,3570,230
|
|
20231228,144600,442672160,3570,3570,3570,3570,379
|
|
20231228,144500,441319130,3570,3570,3570,3570,0
|
|
20231228,144400,441319130,3570,3570,3570,3570,817
|
|
20231228,144300,438402440,3565,3565,3565,3565,555
|
|
20231228,144200,436423865,3560,3565,3565,3560,96
|
|
20231228,144100,436082080,3560,3560,3560,3560,30
|
|
20231228,144000,435975280,3555,3555,3555,3555,0
|
|
20231228,143900,435975280,3555,3555,3555,3555,0
|
|
20231228,143800,435975280,3555,3555,3555,3555,0
|
|
20231228,143700,435975280,3555,3550,3555,3550,288
|
|
20231228,143600,434952735,3550,3555,3555,3550,52
|
|
20231228,143500,434768130,3555,3555,3555,3555,214
|
|
20231228,143400,434007360,3555,3555,3555,3555,44
|
|
20231228,143300,433850940,3555,3560,3560,3555,108
|
|
20231228,143200,433466950,3555,3555,3555,3555,1
|
|
20231228,143100,433463395,3565,3565,3565,3565,30
|
|
20231228,143000,433356445,3555,3555,3555,3555,0
|
|
20231228,142900,433356445,3555,3555,3555,3555,400
|
|
20231228,142800,431934445,3555,3555,3555,3555,0
|
|
20231228,142700,431934445,3555,3555,3555,3555,0
|
|
20231228,142600,431934445,3555,3555,3555,3555,0
|
|
20231228,142500,431934445,3555,3555,3555,3555,27
|
|
20231228,142400,431838460,3555,3555,3555,3555,30
|
|
20231228,142300,431731810,3565,3565,3565,3565,0
|
|
20231228,142200,431731810,3565,3565,3565,3565,361
|
|
20231228,142100,430444845,3555,3565,3565,3555,201
|
|
20231228,142000,429730195,3565,3565,3565,3565,138
|
|
20231228,141900,429238225,3565,3565,3565,3565,210
|
|
20231228,141800,428489575,3560,3560,3560,3560,0
|
|
20231228,141700,428489575,3560,3560,3560,3560,0
|
|
20231228,141600,428489575,3560,3560,3560,3560,0
|
|
20231228,141500,428489575,3560,3560,3560,3560,0
|
|
20231228,141400,428489575,3560,3560,3560,3560,861
|
|
20231228,141300,425424415,3560,3560,3560,3560,100
|
|
20231228,141200,425068415,3560,3560,3560,3560,0
|
|
20231228,141100,425068415,3560,3560,3560,3560,16
|
|
20231228,141000,425011455,3560,3560,3560,3560,0
|
|
20231228,140900,425011455,3560,3555,3560,3555,1026
|
|
20231228,140800,421363895,3555,3555,3555,3555,0
|
|
20231228,140700,421363895,3555,3555,3555,3555,72
|
|
20231228,140600,421107935,3555,3560,3560,3555,120
|
|
20231228,140500,420681235,3560,3560,3560,3560,44
|
|
20231228,140400,420524595,3560,3560,3560,3560,0
|
|
20231228,140300,420524595,3560,3560,3560,3560,0
|
|
20231228,140200,420524595,3560,3560,3560,3560,0
|
|
20231228,140100,420524595,3560,3560,3560,3560,27
|
|
20231228,140000,420428475,3560,3560,3560,3560,0
|
|
20231228,135900,420428475,3560,3560,3560,3560,0
|
|
20231228,135800,420428475,3560,3560,3560,3560,0
|
|
20231228,135700,420428475,3560,3560,3560,3560,400
|
|
20231228,135600,419004475,3560,3560,3560,3560,3
|
|
20231228,135500,418993795,3560,3560,3560,3560,10
|
|
20231228,135400,418958195,3560,3560,3560,3560,1463
|
|
20231228,135300,413749915,3560,3560,3560,3560,141
|
|
20231228,135200,413247955,3560,3560,3560,3560,0
|
|
20231228,135100,413247955,3560,3560,3560,3560,37
|
|
20231228,135000,413116235,3570,3555,3570,3555,41
|
|
20231228,134900,412970465,3555,3560,3560,3555,599
|
|
20231228,134800,410840920,3560,3560,3560,3560,18
|
|
20231228,134700,410776840,3560,3560,3560,3560,5
|
|
20231228,134600,410759040,3555,3555,3555,3555,0
|
|
20231228,134500,410759040,3555,3555,3555,3555,164
|
|
20231228,134400,410176020,3555,3555,3555,3555,358
|
|
20231228,134300,408903330,3555,3555,3555,3555,319
|
|
20231228,134200,407769285,3550,3550,3550,3550,0
|
|
20231228,134100,407769285,3550,3550,3550,3550,0
|
|
20231228,134000,407769285,3550,3550,3550,3550,145
|
|
20231228,133900,407254535,3555,3555,3555,3555,874
|
|
20231228,133800,404147465,3555,3555,3560,3555,1151
|
|
20231228,133700,400055655,3555,3555,3555,3555,1100
|
|
20231228,133600,396145155,3560,3565,3565,3560,411
|
|
20231228,133500,394681990,3565,3565,3565,3565,55
|
|
20231228,133400,394485915,3565,3565,3565,3565,10
|
|
20231228,133300,394450265,3565,3570,3570,3560,115
|
|
20231228,133200,394040765,3565,3565,3565,3565,127
|
|
20231228,133100,393588010,3570,3565,3570,3565,111
|
|
20231228,133000,393192245,3560,3560,3560,3560,1
|
|
20231228,132900,393188685,3560,3560,3560,3560,0
|
|
20231228,132800,393188685,3560,3560,3560,3560,0
|
|
20231228,132700,393188685,3560,3560,3560,3560,0
|
|
20231228,132600,393188685,3560,3560,3560,3560,0
|
|
20231228,132500,393188685,3560,3560,3560,3560,110
|
|
20231228,132400,392797085,3560,3560,3560,3560,261
|
|
20231228,132300,391867925,3560,3560,3560,3560,205
|
|
20231228,132200,391138125,3560,3560,3560,3560,0
|
|
20231228,132100,391138125,3560,3560,3560,3560,0
|
|
20231228,132000,391138125,3560,3560,3560,3560,222
|
|
20231228,131900,390347805,3565,3565,3565,3565,400
|
|
20231228,131800,388921805,3570,3570,3570,3570,0
|
|
20231228,131700,388921805,3570,3570,3570,3570,5
|
|
20231228,131600,388903955,3570,3570,3570,3570,100
|
|
20231228,131500,388546955,3570,3570,3570,3570,560
|
|
20231228,131400,386547755,3565,3565,3565,3565,0
|
|
20231228,131300,386547755,3565,3565,3565,3565,5
|
|
20231228,131200,386529930,3560,3560,3560,3560,0
|
|
20231228,131100,386529930,3560,3560,3560,3560,0
|
|
20231228,131000,386529930,3560,3560,3560,3560,40
|
|
20231228,130900,386387530,3570,3570,3570,3570,300
|
|
20231228,130800,385316530,3565,3565,3565,3565,440
|
|
20231228,130700,383747930,3570,3570,3570,3570,163
|
|
20231228,130600,383166020,3570,3570,3570,3570,0
|
|
20231228,130500,383166020,3570,3570,3570,3570,0
|
|
20231228,130400,383166020,3570,3570,3570,3570,1936
|
|
20231228,130300,376254500,3575,3575,3575,3575,0
|
|
20231228,130200,376254500,3575,3575,3575,3575,15
|
|
20231228,130100,376200875,3575,3575,3575,3575,24
|
|
20231228,130000,376115075,3575,3575,3575,3575,0
|
|
20231228,125900,376115075,3575,3575,3575,3575,0
|
|
20231228,125800,376115075,3575,3575,3575,3575,72
|
|
20231228,125700,375857675,3575,3575,3575,3575,130
|
|
20231228,125600,375392925,3580,3580,3580,3580,0
|
|
20231228,125500,375392925,3580,3570,3580,3570,1071
|
|
20231228,125400,371558755,3575,3575,3575,3575,10
|
|
20231228,125300,371523005,3575,3575,3575,3575,65
|
|
20231228,125200,371290630,3565,3565,3565,3565,0
|
|
20231228,125100,371290630,3565,3565,3565,3565,29
|
|
20231228,125000,371187245,3565,3565,3565,3565,0
|
|
20231228,124900,371187245,3565,3565,3565,3565,3
|
|
20231228,124800,371176550,3565,3565,3565,3565,0
|
|
20231228,124700,371176550,3565,3565,3565,3565,0
|
|
20231228,124600,371176550,3565,3570,3570,3565,173
|
|
20231228,124500,370559745,3570,3570,3570,3570,0
|
|
20231228,124400,370559745,3570,3570,3570,3570,20
|
|
20231228,124300,370488345,3570,3570,3570,3570,0
|
|
20231228,124200,370488345,3570,3570,3570,3570,5
|
|
20231228,124100,370470495,3570,3570,3570,3570,0
|
|
20231228,124000,370470495,3570,3570,3570,3570,0
|
|
20231228,123900,370470495,3570,3570,3570,3565,471
|
|
20231228,123800,368789050,3570,3570,3570,3570,5
|
|
20231228,123700,368771200,3565,3565,3565,3565,0
|
|
20231228,123600,368771200,3565,3565,3565,3565,0
|
|
20231228,123500,368771200,3565,3565,3565,3565,24
|
|
20231228,123400,368685640,3565,3565,3565,3565,173
|
|
20231228,123300,368068895,3565,3565,3565,3565,0
|
|
20231228,123200,368068895,3565,3565,3565,3565,0
|
|
20231228,123100,368068895,3565,3565,3565,3565,0
|
|
20231228,123000,368068895,3565,3565,3565,3565,0
|
|
20231228,122900,368068895,3565,3565,3565,3565,4
|
|
20231228,122800,368054635,3560,3560,3560,3560,0
|
|
20231228,122700,368054635,3560,3560,3560,3560,30
|
|
20231228,122600,367947835,3560,3560,3560,3560,55
|
|
20231228,122500,367752035,3560,3560,3560,3560,0
|
|
20231228,122400,367752035,3560,3560,3560,3560,140
|
|
20231228,122300,367253635,3560,3565,3565,3560,60
|
|
20231228,122200,367039750,3570,3570,3570,3570,256
|
|
20231228,122100,366125830,3570,3570,3570,3570,180
|
|
20231228,122000,365483230,3570,3575,3575,3570,3802
|
|
20231228,121900,351895175,3575,3575,3575,3575,0
|
|
20231228,121800,351895175,3575,3575,3575,3575,1155
|
|
20231228,121700,347766050,3570,3570,3570,3570,0
|
|
20231228,121600,347766050,3570,3570,3570,3570,5
|
|
20231228,121500,347748200,3570,3570,3570,3570,100
|
|
20231228,121400,347391200,3570,3570,3570,3570,0
|
|
20231228,121300,347391200,3570,3570,3570,3570,147
|
|
20231228,121200,346866410,3565,3565,3565,3565,121
|
|
20231228,121100,346435045,3570,3570,3570,3570,0
|
|
20231228,121000,346435045,3570,3570,3570,3570,0
|
|
20231228,120900,346435045,3570,3570,3570,3570,7
|
|
20231228,120800,346410055,3570,3570,3570,3570,30
|
|
20231228,120700,346302955,3570,3570,3570,3570,0
|
|
20231228,120600,346302955,3570,3570,3570,3570,0
|
|
20231228,120500,346302955,3570,3570,3570,3570,301
|
|
20231228,120400,345228385,3565,3565,3565,3565,500
|
|
20231228,120300,343445885,3565,3565,3565,3565,0
|
|
20231228,120200,343445885,3565,3565,3565,3565,15
|
|
20231228,120100,343392410,3570,3570,3570,3570,636
|
|
20231228,120000,341121890,3570,3570,3570,3570,14
|
|
20231228,115900,341071910,3570,3560,3575,3560,2226
|
|
20231228,115800,333141985,3560,3560,3560,3560,19
|
|
20231228,115700,333074345,3560,3560,3560,3560,79
|
|
20231228,115600,332793105,3560,3560,3560,3560,2
|
|
20231228,115500,332785985,3555,3555,3555,3555,303
|
|
20231228,115400,331708820,3555,3545,3555,3545,1010
|
|
20231228,115300,328118370,3555,3555,3555,3555,1
|
|
20231228,115200,328114815,3550,3550,3550,3550,96
|
|
20231228,115100,327774015,3550,3555,3555,3550,103
|
|
20231228,115000,327407865,3555,3555,3555,3555,1
|
|
20231228,114900,327404310,3550,3550,3550,3550,255
|
|
20231228,114800,326499060,3550,3540,3550,3540,943
|
|
20231228,114700,323152410,3540,3540,3540,3540,0
|
|
20231228,114600,323152410,3540,3540,3540,3540,38
|
|
20231228,114500,323017890,3535,3535,3535,3535,0
|
|
20231228,114400,323017890,3535,3540,3540,3535,500
|
|
20231228,114300,321249890,3535,3540,3540,3535,677
|
|
20231228,114200,318855030,3540,3540,3540,3540,1464
|
|
20231228,114100,313672470,3540,3545,3545,3540,162
|
|
20231228,114000,313098680,3545,3545,3545,3545,100
|
|
20231228,113900,312744180,3545,3545,3545,3545,100
|
|
20231228,113800,312389680,3545,3545,3545,3545,0
|
|
20231228,113700,312389680,3545,3545,3545,3545,3
|
|
20231228,113600,312379045,3545,3545,3545,3545,0
|
|
20231228,113500,312379045,3545,3550,3550,3545,154
|
|
20231228,113400,311833045,3550,3550,3550,3550,0
|
|
20231228,113300,311833045,3550,3550,3550,3550,43
|
|
20231228,113200,311680395,3550,3550,3550,3550,0
|
|
20231228,113100,311680395,3550,3550,3550,3550,100
|
|
20231228,113000,311325395,3550,3550,3550,3550,100
|
|
20231228,112900,310970395,3545,3545,3545,3545,0
|
|
20231228,112800,310970395,3545,3545,3545,3545,0
|
|
20231228,112700,310970395,3545,3550,3550,3545,72
|
|
20231228,112600,310715045,3545,3545,3545,3545,0
|
|
20231228,112500,310715045,3545,3560,3560,3545,141
|
|
20231228,112400,310215015,3560,3560,3560,3560,1
|
|
20231228,112300,310211455,3550,3550,3550,3550,14
|
|
20231228,112200,310161755,3560,3560,3560,3560,0
|
|
20231228,112100,310161755,3560,3560,3560,3560,0
|
|
20231228,112000,310161755,3560,3560,3560,3560,0
|
|
20231228,111900,310161755,3560,3560,3560,3560,0
|
|
20231228,111800,310161755,3560,3560,3560,3560,564
|
|
20231228,111700,308153915,3560,3560,3560,3560,3
|
|
20231228,111600,308143235,3550,3550,3550,3550,0
|
|
20231228,111500,308143235,3550,3550,3550,3550,300
|
|
20231228,111400,307078235,3550,3550,3550,3545,597
|
|
20231228,111300,304961360,3550,3550,3550,3550,0
|
|
20231228,111200,304961360,3550,3550,3550,3550,904
|
|
20231228,111100,301752160,3550,3550,3550,3550,0
|
|
20231228,111000,301752160,3550,3550,3550,3550,105
|
|
20231228,110900,301379410,3545,3545,3545,3545,0
|
|
20231228,110800,301379410,3545,3545,3545,3545,0
|
|
20231228,110700,301379410,3545,3545,3545,3545,0
|
|
20231228,110600,301379410,3545,3545,3545,3545,1
|
|
20231228,110500,301375865,3535,3535,3535,3535,286
|
|
20231228,110400,300364855,3550,3545,3550,3545,592
|
|
20231228,110300,298266210,3545,3545,3545,3540,104
|
|
20231228,110200,297897535,3545,3540,3545,3540,919
|
|
20231228,110100,294644270,3545,3550,3550,3545,36
|
|
20231228,110000,294516645,3545,3545,3545,3545,1
|
|
20231228,105900,294513100,3540,3540,3540,3540,246
|
|
20231228,105800,293642260,3540,3545,3550,3540,203
|
|
20231228,105700,292922600,3550,3550,3550,3550,1196
|
|
20231228,105600,288676800,3550,3550,3550,3550,147
|
|
20231228,105500,288154950,3550,3550,3550,3550,100
|
|
20231228,105400,287799950,3550,3550,3550,3550,109
|
|
20231228,105300,287413000,3550,3550,3550,3550,301
|
|
20231228,105200,286344450,3550,3550,3550,3550,108
|
|
20231228,105100,285961050,3550,3555,3555,3550,545
|
|
20231228,105000,284025560,3560,3560,3560,3560,0
|
|
20231228,104900,284025560,3560,3560,3560,3560,123
|
|
20231228,104800,283587680,3560,3560,3560,3560,2
|
|
20231228,104700,283580560,3570,3570,3570,3555,683
|
|
20231228,104600,281149065,3570,3560,3570,3560,150
|
|
20231228,104500,280614565,3560,3565,3565,3560,479
|
|
20231228,104400,278907080,3565,3565,3565,3565,48
|
|
20231228,104300,278735960,3570,3565,3570,3565,448
|
|
20231228,104200,277137765,3570,3570,3570,3570,1
|
|
20231228,104100,277134195,3570,3570,3570,3570,340
|
|
20231228,104000,275920395,3570,3565,3570,3565,896
|
|
20231228,103900,272721680,3570,3570,3570,3570,0
|
|
20231228,103800,272721680,3570,3570,3575,3570,1804
|
|
20231228,103700,266281395,3570,3570,3570,3570,1
|
|
20231228,103600,266277825,3580,3580,3580,3580,0
|
|
20231228,103500,266277825,3580,3580,3580,3580,0
|
|
20231228,103400,266277825,3580,3580,3580,3580,1
|
|
20231228,103300,266274245,3580,3580,3580,3580,2
|
|
20231228,103200,266267085,3550,3550,3560,3550,1118
|
|
20231228,103100,262293185,3540,3545,3545,3540,1342
|
|
20231228,103000,257537295,3540,3535,3540,3535,163
|
|
20231228,102900,256960840,3535,3535,3535,3535,892
|
|
20231228,102800,253807620,3535,3540,3540,3535,4
|
|
20231228,102700,253793465,3540,3535,3540,3535,152
|
|
20231228,102600,253256090,3540,3535,3540,3535,7
|
|
20231228,102500,253231320,3535,3540,3540,3535,660
|
|
20231228,102400,250896425,3540,3540,3545,3540,502
|
|
20231228,102300,249117075,3540,3540,3540,3535,61
|
|
20231228,102200,248901140,3535,3535,3535,3535,0
|
|
20231228,102100,248901140,3535,3540,3540,3535,15
|
|
20231228,102000,248848050,3540,3545,3545,3540,1407
|
|
20231228,101900,243867265,3545,3545,3545,3545,101
|
|
20231228,101800,243509220,3545,3545,3545,3545,51
|
|
20231228,101700,243328425,3540,3540,3540,3540,167
|
|
20231228,101600,242737245,3540,3550,3550,3540,777
|
|
20231228,101500,239983765,3550,3550,3550,3550,12
|
|
20231228,101400,239941165,3550,3550,3550,3550,1569
|
|
20231228,101300,234371215,3550,3550,3550,3550,0
|
|
20231228,101200,234371215,3550,3550,3550,3550,1300
|
|
20231228,101100,229756215,3560,3560,3560,3560,4
|
|
20231228,101000,229741975,3550,3550,3550,3550,641
|
|
20231228,100900,227466425,3550,3550,3550,3550,0
|
|
20231228,100800,227466425,3550,3550,3550,3545,1343
|
|
20231228,100700,222703850,3550,3550,3550,3550,738
|
|
20231228,100600,220083950,3550,3550,3550,3550,42
|
|
20231228,100500,219934850,3555,3570,3570,3555,309
|
|
20231228,100400,218834855,3580,3580,3580,3580,1
|
|
20231228,100300,218831275,3580,3570,3580,3570,5
|
|
20231228,100200,218813400,3550,3550,3550,3550,0
|
|
20231228,100100,218813400,3550,3550,3550,3550,500
|
|
20231228,100000,217038400,3550,3550,3550,3550,0
|
|
20231228,095900,217038400,3550,3555,3555,3550,1100
|
|
20231228,095800,213131400,3555,3555,3555,3555,300
|
|
20231228,095700,212064900,3560,3575,3575,3560,35
|
|
20231228,095600,211940075,3575,3575,3575,3575,0
|
|
20231228,095500,211940075,3575,3575,3575,3575,31
|
|
20231228,095400,211829250,3575,3575,3575,3575,391
|
|
20231228,095300,210431425,3575,3575,3575,3575,1
|
|
20231228,095200,210427850,3550,3550,3550,3550,145
|
|
20231228,095100,209913100,3550,3550,3550,3550,0
|
|
20231228,095000,209913100,3550,3550,3550,3550,2
|
|
20231228,094900,209906000,3550,3555,3555,3550,938
|
|
20231228,094800,206575985,3555,3560,3560,3555,835
|
|
20231228,094700,203607415,3555,3560,3560,3555,400
|
|
20231228,094600,202183500,3560,3560,3560,3560,169
|
|
20231228,094500,201581860,3555,3555,3555,3555,5
|
|
20231228,094400,201564085,3555,3565,3565,3555,55
|
|
20231228,094300,201368530,3565,3590,3590,3565,316
|
|
20231228,094200,200241965,3570,3570,3570,3570,151
|
|
20231228,094100,199702895,3590,3590,3590,3590,16
|
|
20231228,094000,199645455,3600,3565,3600,3565,416
|
|
20231228,093900,198157900,3565,3565,3565,3550,1658
|
|
20231228,093800,192247505,3565,3565,3565,3550,177
|
|
20231228,093700,191617250,3565,3560,3565,3545,3702
|
|
20231228,093600,178451120,3565,3560,3565,3560,22
|
|
20231228,093500,178372790,3545,3545,3545,3540,1355
|
|
20231228,093400,173573040,3540,3530,3540,3530,1581
|
|
20231228,093300,167991300,3530,3530,3530,3530,3500
|
|
20231228,093200,155636300,3545,3525,3545,3515,410
|
|
20231228,093100,154190790,3525,3535,3535,3515,4323
|
|
20231228,093000,138950540,3535,3535,3535,3535,117
|
|
20231228,092900,138536945,3545,3545,3545,3530,1469
|
|
20231228,092800,133343185,3540,3545,3545,3540,1530
|
|
20231228,092700,127926280,3540,3540,3545,3540,335
|
|
20231228,092600,126739365,3540,3555,3555,3540,2257
|
|
20231228,092500,118731230,3565,3560,3565,3560,14
|
|
20231228,092400,118681350,3560,3555,3560,3555,233
|
|
20231228,092300,117851920,3555,3565,3565,3555,954
|
|
20231228,092200,114451840,3565,3565,3565,3565,23
|
|
20231228,092100,114369845,3550,3550,3550,3550,252
|
|
20231228,092000,113475245,3550,3550,3550,3540,1448
|
|
20231228,091900,108343670,3550,3545,3550,3540,360
|
|
20231228,091800,107067040,3545,3550,3550,3545,1708
|
|
20231228,091700,101009390,3550,3550,3550,3550,46
|
|
20231228,091600,100846090,3550,3570,3570,3545,1501
|
|
20231228,091500,95519675,3570,3550,3570,3550,732
|
|
20231228,091400,92914015,3550,3550,3550,3550,9
|
|
20231228,091300,92882065,3550,3565,3565,3550,1494
|
|
20231228,091200,87571490,3565,3565,3565,3555,367
|
|
20231228,091100,86264350,3565,3580,3580,3550,3830
|
|
20231228,091000,72624380,3580,3605,3605,3580,2514
|
|
20231228,090900,63595975,3610,3610,3610,3610,233
|
|
20231228,090800,62754845,3610,3610,3610,3600,612
|
|
20231228,090700,60547575,3590,3590,3590,3580,1338
|
|
20231228,090600,55751725,3590,3620,3640,3590,2863
|
|
20231228,090500,45418390,3655,3635,3655,3635,476
|
|
20231228,090400,43687570,3655,3620,3655,3620,468
|
|
20231228,090300,41986820,3620,3630,3630,3620,554
|
|
20231228,090200,39981150,3630,3610,3630,3605,3420
|
|
20231228,090100,27621540,3620,3645,3645,3620,4261
|
|
20231228,090000,12155870,3620,3650,3650,3620,3336
|