673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,201000,889096600,3170,3170,3170,3170,15274
|
|
20231227,200900,889096600,3170,3170,3170,3170,0
|
|
20231227,200800,889096600,3170,3170,3170,3170,0
|
|
20231227,200700,889096600,3170,3170,3170,3170,0
|
|
20231227,200600,889096600,3170,3170,3170,3170,0
|
|
20231227,200500,889096600,3170,3170,3170,3170,0
|
|
20231227,200400,889096600,3170,3170,3170,3170,0
|
|
20231227,200300,889096600,3170,3170,3170,3170,0
|
|
20231227,200200,889096600,3170,3170,3170,3170,0
|
|
20231227,200100,889096600,3170,3170,3170,3170,0
|
|
20231227,200000,889096600,3170,3170,3170,3170,0
|
|
20231227,195900,889096600,3170,3170,3170,3170,0
|
|
20231227,195800,889096600,3170,3170,3170,3170,0
|
|
20231227,195700,889096600,3170,3170,3170,3170,0
|
|
20231227,195600,889096600,3170,3170,3170,3170,0
|
|
20231227,195500,889096600,3170,3170,3170,3170,0
|
|
20231227,195400,889096600,3170,3170,3170,3170,0
|
|
20231227,195300,889096600,3170,3170,3170,3170,0
|
|
20231227,195200,889096600,3170,3170,3170,3170,0
|
|
20231227,195100,889096600,3170,3170,3170,3170,0
|
|
20231227,195000,889096600,3170,3170,3170,3170,0
|
|
20231227,194900,889096600,3170,3170,3170,3170,0
|
|
20231227,194800,889096600,3170,3170,3170,3170,0
|
|
20231227,194700,889096600,3170,3170,3170,3170,0
|
|
20231227,194600,889096600,3170,3170,3170,3170,0
|
|
20231227,194500,889096600,3170,3170,3170,3170,0
|
|
20231227,194400,889096600,3170,3170,3170,3170,0
|
|
20231227,194300,889096600,3170,3170,3170,3170,0
|
|
20231227,194200,889096600,3170,3170,3170,3170,0
|
|
20231227,194100,889096600,3170,3170,3170,3170,0
|
|
20231227,194000,889096600,3170,3170,3170,3170,15274
|
|
20231227,193900,889096600,3170,3170,3170,3170,0
|
|
20231227,193800,889096600,3170,3170,3170,3170,0
|
|
20231227,193700,889096600,3170,3170,3170,3170,0
|
|
20231227,193600,889096600,3170,3170,3170,3170,0
|
|
20231227,193500,889096600,3170,3170,3170,3170,0
|
|
20231227,193400,889096600,3170,3170,3170,3170,0
|
|
20231227,193300,889096600,3170,3170,3170,3170,0
|
|
20231227,193200,889096600,3170,3170,3170,3170,0
|
|
20231227,193100,889096600,3170,3170,3170,3170,0
|
|
20231227,193000,889096600,3170,3170,3170,3170,0
|
|
20231227,192900,889096600,3170,3170,3170,3170,0
|
|
20231227,192800,889096600,3170,3170,3170,3170,0
|
|
20231227,192700,889096600,3170,3170,3170,3170,0
|
|
20231227,192600,889096600,3170,3170,3170,3170,0
|
|
20231227,192500,889096600,3170,3170,3170,3170,0
|
|
20231227,192400,889096600,3170,3170,3170,3170,0
|
|
20231227,192300,889096600,3170,3170,3170,3170,0
|
|
20231227,192200,889096600,3170,3170,3170,3170,0
|
|
20231227,192100,889096600,3170,3170,3170,3170,0
|
|
20231227,192000,889096600,3170,3170,3170,3170,0
|
|
20231227,191900,889096600,3170,3170,3170,3170,0
|
|
20231227,191800,889096600,3170,3170,3170,3170,0
|
|
20231227,191700,889096600,3170,3170,3170,3170,0
|
|
20231227,191600,889096600,3170,3170,3170,3170,0
|
|
20231227,191500,889096600,3170,3170,3170,3170,0
|
|
20231227,191400,889096600,3170,3170,3170,3170,0
|
|
20231227,191300,889096600,3170,3170,3170,3170,0
|
|
20231227,191200,889096600,3170,3170,3170,3170,0
|
|
20231227,191100,889096600,3170,3170,3170,3170,0
|
|
20231227,191000,889096600,3170,3170,3170,3170,15274
|
|
20231227,190900,889096600,3170,3170,3170,3170,0
|
|
20231227,190800,889096600,3170,3170,3170,3170,0
|
|
20231227,190700,889096600,3170,3170,3170,3170,0
|
|
20231227,190600,889096600,3170,3170,3170,3170,0
|
|
20231227,190500,889096600,3170,3170,3170,3170,0
|
|
20231227,190400,889096600,3170,3170,3170,3170,0
|
|
20231227,190300,889096600,3170,3170,3170,3170,0
|
|
20231227,190200,889096600,3170,3170,3170,3170,0
|
|
20231227,190100,889096600,3170,3170,3170,3170,0
|
|
20231227,190000,889096600,3170,3170,3170,3170,0
|
|
20231227,185900,889096600,3170,3170,3170,3170,0
|
|
20231227,185800,889096600,3170,3170,3170,3170,0
|
|
20231227,185700,889096600,3170,3170,3170,3170,0
|
|
20231227,185600,889096600,3170,3170,3170,3170,0
|
|
20231227,185500,889096600,3170,3170,3170,3170,0
|
|
20231227,185400,889096600,3170,3170,3170,3170,0
|
|
20231227,185300,889096600,3170,3170,3170,3170,0
|
|
20231227,185200,889096600,3170,3170,3170,3170,0
|
|
20231227,185100,889096600,3170,3170,3170,3170,0
|
|
20231227,185000,889096600,3170,3170,3170,3170,0
|
|
20231227,184900,889096600,3170,3170,3170,3170,0
|
|
20231227,184800,889096600,3170,3170,3170,3170,0
|
|
20231227,184700,889096600,3170,3170,3170,3170,0
|
|
20231227,184600,889096600,3170,3170,3170,3170,0
|
|
20231227,184500,889096600,3170,3170,3170,3170,0
|
|
20231227,184400,889096600,3170,3170,3170,3170,0
|
|
20231227,184300,889096600,3170,3170,3170,3170,0
|
|
20231227,184200,889096600,3170,3170,3170,3170,0
|
|
20231227,184100,889096600,3170,3170,3170,3170,0
|
|
20231227,184000,889096600,3170,3170,3170,3170,15274
|
|
20231227,183900,889096600,3170,3170,3170,3170,0
|
|
20231227,183800,889096600,3170,3170,3170,3170,0
|
|
20231227,183700,889096600,3170,3170,3170,3170,0
|
|
20231227,183600,889096600,3170,3170,3170,3170,0
|
|
20231227,183500,889096600,3170,3170,3170,3170,0
|
|
20231227,183400,889096600,3170,3170,3170,3170,0
|
|
20231227,183300,889096600,3170,3170,3170,3170,0
|
|
20231227,183200,889096600,3170,3170,3170,3170,0
|
|
20231227,183100,889096600,3170,3170,3170,3170,0
|
|
20231227,183000,889096600,3170,3170,3170,3170,0
|
|
20231227,182900,889096600,3170,3170,3170,3170,0
|
|
20231227,182800,889096600,3170,3170,3170,3170,0
|
|
20231227,182700,889096600,3170,3170,3170,3170,0
|
|
20231227,182600,889096600,3170,3170,3170,3170,0
|
|
20231227,182500,889096600,3170,3170,3170,3170,0
|
|
20231227,182400,889096600,3170,3170,3170,3170,0
|
|
20231227,182300,889096600,3170,3170,3170,3170,0
|
|
20231227,182200,889096600,3170,3170,3170,3170,0
|
|
20231227,182100,889096600,3170,3170,3170,3170,0
|
|
20231227,182000,889096600,3170,3170,3170,3170,0
|
|
20231227,181900,889096600,3170,3170,3170,3170,0
|
|
20231227,181800,889096600,3170,3170,3170,3170,0
|
|
20231227,181700,889096600,3170,3170,3170,3170,0
|
|
20231227,181600,889096600,3170,3170,3170,3170,0
|
|
20231227,181500,889096600,3170,3170,3170,3170,0
|
|
20231227,181400,889096600,3170,3170,3170,3170,0
|
|
20231227,181300,889096600,3170,3170,3170,3170,0
|
|
20231227,181200,889096600,3170,3170,3170,3170,0
|
|
20231227,181100,889096600,3170,3170,3170,3170,0
|
|
20231227,181000,889096600,3170,3170,3170,3170,15274
|
|
20231227,180900,889096600,3170,3170,3170,3170,0
|
|
20231227,180800,889096600,3170,3170,3170,3170,0
|
|
20231227,180700,889096600,3170,3170,3170,3170,0
|
|
20231227,180600,889096600,3170,3170,3170,3170,0
|
|
20231227,180500,889096600,3170,3170,3170,3170,0
|
|
20231227,180400,889096600,3170,3170,3170,3170,0
|
|
20231227,180300,889096600,3170,3170,3170,3170,0
|
|
20231227,180200,889096600,3170,3170,3170,3170,0
|
|
20231227,180100,889096600,3170,3170,3170,3170,0
|
|
20231227,180000,889096600,3170,3170,3170,3170,0
|
|
20231227,175900,889096600,3170,3170,3170,3170,0
|
|
20231227,175800,889096600,3170,3170,3170,3170,0
|
|
20231227,175700,889096600,3170,3170,3170,3170,0
|
|
20231227,175600,889096600,3170,3170,3170,3170,0
|
|
20231227,175500,889096600,3170,3170,3170,3170,0
|
|
20231227,175400,889096600,3170,3170,3170,3170,0
|
|
20231227,175300,889096600,3170,3170,3170,3170,0
|
|
20231227,175200,889096600,3170,3170,3170,3170,0
|
|
20231227,175100,889096600,3170,3170,3170,3170,0
|
|
20231227,175000,889096600,3170,3170,3170,3170,0
|
|
20231227,174900,889096600,3170,3170,3170,3170,0
|
|
20231227,174800,889096600,3170,3170,3170,3170,0
|
|
20231227,174700,889096600,3170,3170,3170,3170,0
|
|
20231227,174600,889096600,3170,3170,3170,3170,0
|
|
20231227,174500,889096600,3170,3170,3170,3170,0
|
|
20231227,174400,889096600,3170,3170,3170,3170,0
|
|
20231227,174300,889096600,3170,3170,3170,3170,0
|
|
20231227,174200,889096600,3170,3170,3170,3170,0
|
|
20231227,174100,889096600,3170,3170,3170,3170,0
|
|
20231227,174000,889096600,3170,3170,3170,3170,15274
|
|
20231227,173900,889096600,3170,3170,3170,3170,0
|
|
20231227,173800,889096600,3170,3170,3170,3170,0
|
|
20231227,173700,889096600,3170,3170,3170,3170,0
|
|
20231227,173600,889096600,3170,3170,3170,3170,0
|
|
20231227,173500,889096600,3170,3170,3170,3170,0
|
|
20231227,173400,889096600,3170,3170,3170,3170,0
|
|
20231227,173300,889096600,3170,3170,3170,3170,0
|
|
20231227,173200,889096600,3170,3170,3170,3170,0
|
|
20231227,173100,889096600,3170,3170,3170,3170,0
|
|
20231227,173000,889096600,3170,3170,3170,3170,0
|
|
20231227,172900,889096600,3170,3170,3170,3170,0
|
|
20231227,172800,889096600,3170,3170,3170,3170,0
|
|
20231227,172700,889096600,3170,3170,3170,3170,0
|
|
20231227,172600,889096600,3170,3170,3170,3170,0
|
|
20231227,172500,889096600,3170,3170,3170,3170,0
|
|
20231227,172400,889096600,3170,3170,3170,3170,0
|
|
20231227,172300,889096600,3170,3170,3170,3170,0
|
|
20231227,172200,889096600,3170,3170,3170,3170,0
|
|
20231227,172100,889096600,3170,3170,3170,3170,0
|
|
20231227,172000,889096600,3170,3170,3170,3170,0
|
|
20231227,171900,889096600,3170,3170,3170,3170,0
|
|
20231227,171800,889096600,3170,3170,3170,3170,0
|
|
20231227,171700,889096600,3170,3170,3170,3170,0
|
|
20231227,171600,889096600,3170,3170,3170,3170,0
|
|
20231227,171500,889096600,3170,3170,3170,3170,0
|
|
20231227,171400,889096600,3170,3170,3170,3170,0
|
|
20231227,171300,889096600,3170,3170,3170,3170,0
|
|
20231227,171200,889096600,3170,3170,3170,3170,0
|
|
20231227,171100,889096600,3170,3170,3170,3170,0
|
|
20231227,171000,889096600,3170,3170,3170,3170,15274
|
|
20231227,170900,889096600,3170,3170,3170,3170,0
|
|
20231227,170800,889096600,3170,3170,3170,3170,0
|
|
20231227,170700,889096600,3170,3170,3170,3170,0
|
|
20231227,170600,889096600,3170,3170,3170,3170,0
|
|
20231227,170500,889096600,3170,3170,3170,3170,0
|
|
20231227,170400,889096600,3170,3170,3170,3170,0
|
|
20231227,170300,889096600,3170,3170,3170,3170,0
|
|
20231227,170200,889096600,3170,3170,3170,3170,0
|
|
20231227,170100,889096600,3170,3170,3170,3170,0
|
|
20231227,170000,889096600,3170,3170,3170,3170,0
|
|
20231227,165900,889096600,3170,3170,3170,3170,0
|
|
20231227,165800,889096600,3170,3170,3170,3170,0
|
|
20231227,165700,889096600,3170,3170,3170,3170,0
|
|
20231227,165600,889096600,3170,3170,3170,3170,0
|
|
20231227,165500,889096600,3170,3170,3170,3170,0
|
|
20231227,165400,889096600,3170,3170,3170,3170,0
|
|
20231227,165300,889096600,3170,3170,3170,3170,0
|
|
20231227,165200,889096600,3170,3170,3170,3170,0
|
|
20231227,165100,889096600,3170,3170,3170,3170,0
|
|
20231227,165000,889096600,3170,3170,3170,3170,0
|
|
20231227,164900,889096600,3170,3170,3170,3170,0
|
|
20231227,164800,889096600,3170,3170,3170,3170,0
|
|
20231227,164700,889096600,3170,3170,3170,3170,0
|
|
20231227,164600,889096600,3170,3170,3170,3170,0
|
|
20231227,164500,889096600,3170,3170,3170,3170,0
|
|
20231227,164400,889096600,3170,3170,3170,3170,0
|
|
20231227,164300,889096600,3170,3170,3170,3170,0
|
|
20231227,164200,889096600,3170,3170,3170,3170,0
|
|
20231227,164100,889096600,3170,3170,3170,3170,0
|
|
20231227,164000,889096600,3170,3170,3170,3170,15274
|
|
20231227,163900,889096600,3170,3170,3170,3170,0
|
|
20231227,163800,889096600,3170,3170,3170,3170,0
|
|
20231227,163700,889096600,3170,3170,3170,3170,0
|
|
20231227,163600,889096600,3170,3170,3170,3170,0
|
|
20231227,163500,889096600,3170,3170,3170,3170,0
|
|
20231227,163400,889096600,3170,3170,3170,3170,0
|
|
20231227,163300,889096600,3170,3170,3170,3170,0
|
|
20231227,163200,889096600,3170,3170,3170,3170,0
|
|
20231227,163100,889096600,3170,3170,3170,3170,0
|
|
20231227,163000,889096600,3170,3170,3170,3170,0
|
|
20231227,162900,889096600,3170,3170,3170,3170,0
|
|
20231227,162800,889096600,3170,3170,3170,3170,0
|
|
20231227,162700,889096600,3170,3170,3170,3170,0
|
|
20231227,162600,889096600,3170,3170,3170,3170,0
|
|
20231227,162500,889096600,3170,3170,3170,3170,0
|
|
20231227,162400,889096600,3170,3170,3170,3170,0
|
|
20231227,162300,889096600,3170,3170,3170,3170,0
|
|
20231227,162200,889096600,3170,3170,3170,3170,0
|
|
20231227,162100,889096600,3170,3170,3170,3170,0
|
|
20231227,162000,889096600,3170,3170,3170,3170,0
|
|
20231227,161900,889096600,3170,3170,3170,3170,0
|
|
20231227,161800,889096600,3170,3170,3170,3170,0
|
|
20231227,161700,889096600,3170,3170,3170,3170,0
|
|
20231227,161600,889096600,3170,3170,3170,3170,0
|
|
20231227,161500,889096600,3170,3170,3170,3170,0
|
|
20231227,161400,889096600,3170,3170,3170,3170,0
|
|
20231227,161300,889096600,3170,3170,3170,3170,0
|
|
20231227,161200,889096600,3170,3170,3170,3170,0
|
|
20231227,161100,889096600,3170,3170,3170,3170,0
|
|
20231227,161000,889096600,3170,3170,3170,3170,15274
|
|
20231227,160900,889096600,3170,3170,3170,3170,0
|
|
20231227,160800,889096600,3170,3170,3170,3170,0
|
|
20231227,160700,889096600,3170,3170,3170,3170,0
|
|
20231227,160600,889096600,3170,3170,3170,3170,0
|
|
20231227,160500,889096600,3170,3170,3170,3170,0
|
|
20231227,160400,889096600,3170,3170,3170,3170,0
|
|
20231227,160300,889096600,3170,3170,3170,3170,0
|
|
20231227,160200,889096600,3170,3170,3170,3170,0
|
|
20231227,160100,889096600,3170,3170,3170,3170,0
|
|
20231227,160000,889096600,3170,3170,3170,3170,0
|
|
20231227,155900,889096600,3170,3170,3170,3170,0
|
|
20231227,155800,889096600,3170,3170,3170,3170,0
|
|
20231227,155700,889096600,3170,3170,3170,3170,0
|
|
20231227,155600,889096600,3170,3170,3170,3170,0
|
|
20231227,155500,889096600,3170,3170,3170,3170,0
|
|
20231227,155400,889096600,3170,3170,3170,3170,0
|
|
20231227,155300,889096600,3170,3170,3170,3170,0
|
|
20231227,155200,889096600,3170,3170,3170,3170,0
|
|
20231227,155100,889096600,3170,3170,3170,3170,0
|
|
20231227,155000,889096600,3170,3170,3170,3170,0
|
|
20231227,154900,889096600,3170,3170,3170,3170,0
|
|
20231227,154800,889096600,3170,3170,3170,3170,0
|
|
20231227,154700,889096600,3170,3170,3170,3170,0
|
|
20231227,154600,889096600,3170,3170,3170,3170,0
|
|
20231227,154500,889096600,3170,3170,3170,3170,0
|
|
20231227,154400,889096600,3170,3170,3170,3170,0
|
|
20231227,154300,889096600,3170,3170,3170,3170,0
|
|
20231227,154200,889096600,3170,3170,3170,3170,0
|
|
20231227,154100,889096600,3170,3170,3170,3170,0
|
|
20231227,154000,889096600,3170,3170,3170,3170,15274
|
|
20231227,153900,889096600,3170,3170,3170,3170,0
|
|
20231227,153800,889096600,3170,3170,3170,3170,0
|
|
20231227,153700,889096600,3170,3170,3170,3170,0
|
|
20231227,153600,889096600,3170,3170,3170,3170,0
|
|
20231227,153500,889096600,3170,3170,3170,3170,0
|
|
20231227,153400,889096600,3170,3170,3170,3170,0
|
|
20231227,153300,889096600,3170,3170,3170,3170,0
|
|
20231227,153200,889096600,3170,3170,3170,3170,0
|
|
20231227,153100,889096600,3170,3170,3170,3170,0
|
|
20231227,153000,889096600,3170,3170,3170,3170,15274
|
|
20231227,152900,840678020,3170,3170,3170,3170,0
|
|
20231227,152800,840678020,3170,3170,3170,3170,0
|
|
20231227,152700,840678020,3170,3170,3170,3170,0
|
|
20231227,152600,840678020,3170,3170,3170,3170,0
|
|
20231227,152500,840678020,3170,3170,3170,3170,0
|
|
20231227,152400,840678020,3170,3170,3170,3170,0
|
|
20231227,152300,840678020,3170,3170,3170,3170,0
|
|
20231227,152200,840678020,3170,3170,3170,3170,0
|
|
20231227,152100,840678020,3170,3170,3170,3170,0
|
|
20231227,152000,840678020,3170,3170,3170,3170,0
|
|
20231227,151900,840678020,3170,3175,3175,3170,3536
|
|
20231227,151800,829466800,3175,3175,3175,3175,10302
|
|
20231227,151700,796757950,3175,3170,3175,3170,32
|
|
20231227,151600,796656360,3175,3175,3175,3175,100
|
|
20231227,151500,796338860,3175,3175,3175,3175,250
|
|
20231227,151400,795545110,3175,3175,3175,3175,58
|
|
20231227,151300,795360960,3175,3175,3175,3175,5
|
|
20231227,151200,795345085,3175,3175,3175,3175,0
|
|
20231227,151100,795345085,3175,3175,3175,3175,2
|
|
20231227,151000,795338735,3175,3175,3180,3175,3056
|
|
20231227,150900,785635925,3175,3175,3175,3175,49
|
|
20231227,150800,785480350,3175,3175,3175,3175,600
|
|
20231227,150700,783575350,3175,3175,3175,3175,20
|
|
20231227,150600,783511850,3175,3175,3175,3175,707
|
|
20231227,150500,781267125,3175,3175,3175,3175,0
|
|
20231227,150400,781267125,3175,3175,3175,3175,5
|
|
20231227,150300,781251250,3175,3175,3175,3175,0
|
|
20231227,150200,781251250,3175,3175,3175,3175,2200
|
|
20231227,150100,774266250,3175,3175,3175,3175,139
|
|
20231227,150000,773824925,3180,3180,3180,3180,0
|
|
20231227,145900,773824925,3180,3180,3180,3180,1000
|
|
20231227,145800,770644925,3185,3175,3185,3175,3573
|
|
20231227,145700,759290130,3175,3180,3180,3175,2258
|
|
20231227,145600,752120285,3180,3180,3180,3180,100
|
|
20231227,145500,751802285,3180,3180,3180,3175,201
|
|
20231227,145400,751163110,3180,3180,3180,3180,0
|
|
20231227,145300,751163110,3180,3180,3180,3180,100
|
|
20231227,145200,750845110,3180,3180,3180,3180,170
|
|
20231227,145100,750304510,3180,3180,3180,3180,100
|
|
20231227,145000,749986510,3175,3180,3180,3175,1860
|
|
20231227,144900,744076710,3185,3180,3185,3180,603
|
|
20231227,144800,742159155,3180,3180,3180,3180,3
|
|
20231227,144700,742149615,3175,3180,3180,3175,980
|
|
20231227,144600,739033225,3180,3180,3180,3180,695
|
|
20231227,144500,736823125,3175,3180,3180,3175,1009
|
|
20231227,144400,733619530,3180,3180,3180,3180,3144
|
|
20231227,144300,723621610,3180,3180,3180,3180,0
|
|
20231227,144200,723621610,3180,3180,3180,3180,101
|
|
20231227,144100,723300430,3180,3180,3180,3180,4
|
|
20231227,144000,723287710,3180,3180,3180,3180,0
|
|
20231227,143900,723287710,3180,3180,3180,3180,0
|
|
20231227,143800,723287710,3180,3175,3180,3175,75
|
|
20231227,143700,723049215,3185,3185,3185,3185,17
|
|
20231227,143600,722995070,3180,3180,3180,3180,0
|
|
20231227,143500,722995070,3180,3175,3180,3175,1317
|
|
20231227,143400,718813305,3185,3185,3185,3185,0
|
|
20231227,143300,718813305,3185,3185,3185,3185,0
|
|
20231227,143200,718813305,3185,3185,3185,3185,0
|
|
20231227,143100,718813305,3185,3185,3185,3185,1
|
|
20231227,143000,718810120,3180,3180,3180,3180,0
|
|
20231227,142900,718810120,3180,3180,3180,3180,0
|
|
20231227,142800,718810120,3180,3180,3180,3180,2070
|
|
20231227,142700,712227520,3180,3180,3180,3180,74
|
|
20231227,142600,711992200,3185,3185,3185,3185,500
|
|
20231227,142500,710399700,3185,3185,3185,3185,0
|
|
20231227,142400,710399700,3185,3185,3185,3185,0
|
|
20231227,142300,710399700,3185,3185,3185,3185,300
|
|
20231227,142200,709444200,3185,3185,3185,3185,1
|
|
20231227,142100,709441015,3185,3185,3185,3185,76
|
|
20231227,142000,709198955,3180,3180,3180,3180,0
|
|
20231227,141900,709198955,3180,3180,3180,3180,800
|
|
20231227,141800,706654955,3180,3180,3180,3180,50
|
|
20231227,141700,706495955,3185,3185,3185,3185,0
|
|
20231227,141600,706495955,3185,3185,3185,3185,0
|
|
20231227,141500,706495955,3185,3185,3185,3185,0
|
|
20231227,141400,706495955,3185,3185,3185,3185,256
|
|
20231227,141300,705680595,3185,3185,3185,3185,69
|
|
20231227,141200,705460830,3185,3185,3185,3185,0
|
|
20231227,141100,705460830,3185,3185,3185,3185,0
|
|
20231227,141000,705460830,3185,3185,3185,3185,0
|
|
20231227,140900,705460830,3185,3190,3190,3185,498
|
|
20231227,140800,703874695,3185,3185,3185,3185,0
|
|
20231227,140700,703874695,3185,3190,3190,3180,302
|
|
20231227,140600,702914320,3180,3190,3190,3180,15
|
|
20231227,140500,702866610,3185,3185,3185,3185,526
|
|
20231227,140400,701191300,3185,3185,3185,3185,40
|
|
20231227,140300,701063900,3190,3190,3190,3190,100
|
|
20231227,140200,700744900,3190,3190,3190,3190,0
|
|
20231227,140100,700744900,3190,3190,3190,3190,0
|
|
20231227,140000,700744900,3190,3190,3190,3190,0
|
|
20231227,135900,700744900,3190,3190,3190,3190,0
|
|
20231227,135800,700744900,3190,3185,3190,3185,443
|
|
20231227,135700,699333940,3185,3185,3185,3185,6
|
|
20231227,135600,699314830,3190,3190,3190,3190,0
|
|
20231227,135500,699314830,3190,3190,3190,3190,200
|
|
20231227,135400,698676830,3190,3190,3190,3190,0
|
|
20231227,135300,698676830,3190,3190,3190,3190,0
|
|
20231227,135200,698676830,3190,3195,3195,3185,2801
|
|
20231227,135100,689754070,3195,3195,3195,3195,3000
|
|
20231227,135000,680169070,3195,3195,3195,3195,0
|
|
20231227,134900,680169070,3195,3195,3195,3195,3847
|
|
20231227,134800,667877905,3195,3200,3200,3195,5005
|
|
20231227,134700,651861930,3200,3195,3200,3195,1500
|
|
20231227,134600,647069305,3195,3190,3195,3190,2083
|
|
20231227,134500,640424530,3195,3195,3195,3195,0
|
|
20231227,134400,640424530,3195,3195,3195,3195,0
|
|
20231227,134300,640424530,3195,3195,3195,3195,0
|
|
20231227,134200,640424530,3195,3195,3195,3195,0
|
|
20231227,134100,640424530,3195,3195,3195,3195,1
|
|
20231227,134000,640421335,3195,3195,3195,3195,3
|
|
20231227,133900,640411750,3205,3205,3205,3205,0
|
|
20231227,133800,640411750,3205,3205,3205,3205,0
|
|
20231227,133700,640411750,3205,3205,3205,3205,0
|
|
20231227,133600,640411750,3205,3195,3205,3195,807
|
|
20231227,133500,637830885,3205,3205,3205,3205,0
|
|
20231227,133400,637830885,3205,3205,3205,3205,0
|
|
20231227,133300,637830885,3205,3195,3205,3195,2
|
|
20231227,133200,637824485,3205,3190,3205,3190,200
|
|
20231227,133100,637185955,3190,3185,3190,3185,1054
|
|
20231227,133000,633827680,3185,3185,3185,3185,57
|
|
20231227,132900,633646135,3185,3185,3185,3185,0
|
|
20231227,132800,633646135,3185,3185,3185,3185,1
|
|
20231227,132700,633642950,3185,3185,3185,3185,31
|
|
20231227,132600,633544215,3185,3185,3185,3185,1
|
|
20231227,132500,633541030,3185,3185,3185,3180,103
|
|
20231227,132400,633213475,3180,3180,3180,3180,101
|
|
20231227,132300,632892295,3185,3185,3185,3185,0
|
|
20231227,132200,632892295,3185,3185,3185,3175,434
|
|
20231227,132100,631512325,3185,3185,3185,3185,0
|
|
20231227,132000,631512325,3185,3185,3185,3180,252
|
|
20231227,131900,630710955,3180,3185,3185,3180,252
|
|
20231227,131800,629909585,3180,3180,3180,3180,6
|
|
20231227,131700,629890505,3180,3180,3180,3180,332
|
|
20231227,131600,628834745,3180,3180,3180,3180,101
|
|
20231227,131500,628513565,3180,3180,3180,3180,300
|
|
20231227,131400,627559565,3180,3180,3180,3180,0
|
|
20231227,131300,627559565,3180,3180,3180,3180,15
|
|
20231227,131200,627511865,3180,3180,3180,3180,1535
|
|
20231227,131100,622630565,3180,3175,3180,3175,1630
|
|
20231227,131000,617450310,3175,3180,3180,3175,20195
|
|
20231227,130900,553262415,3180,3180,3185,3180,145
|
|
20231227,130800,552801310,3185,3185,3185,3185,3499
|
|
20231227,130700,541656995,3190,3190,3190,3190,1
|
|
20231227,130600,541653805,3195,3195,3195,3195,0
|
|
20231227,130500,541653805,3195,3195,3195,3195,0
|
|
20231227,130400,541653805,3195,3195,3195,3195,1
|
|
20231227,130300,541650610,3185,3185,3185,3185,0
|
|
20231227,130200,541650610,3185,3185,3185,3185,1
|
|
20231227,130100,541647425,3195,3195,3195,3195,0
|
|
20231227,130000,541647425,3195,3195,3195,3195,0
|
|
20231227,125900,541647425,3195,3195,3195,3195,0
|
|
20231227,125800,541647425,3195,3195,3195,3195,0
|
|
20231227,125700,541647425,3195,3190,3195,3190,31
|
|
20231227,125600,541548530,3190,3190,3190,3190,25
|
|
20231227,125500,541468780,3190,3190,3190,3190,0
|
|
20231227,125400,541468780,3190,3190,3190,3190,0
|
|
20231227,125300,541468780,3190,3190,3190,3190,0
|
|
20231227,125200,541468780,3190,3190,3190,3190,0
|
|
20231227,125100,541468780,3190,3190,3190,3190,0
|
|
20231227,125000,541468780,3190,3190,3190,3190,2955
|
|
20231227,124900,532042330,3190,3190,3190,3190,0
|
|
20231227,124800,532042330,3190,3190,3190,3190,20
|
|
20231227,124700,531978530,3190,3195,3195,3190,851
|
|
20231227,124600,529263835,3190,3190,3190,3190,0
|
|
20231227,124500,529263835,3190,3190,3190,3190,0
|
|
20231227,124400,529263835,3190,3190,3190,3190,0
|
|
20231227,124300,529263835,3190,3190,3190,3190,0
|
|
20231227,124200,529263835,3190,3190,3190,3190,0
|
|
20231227,124100,529263835,3190,3190,3190,3190,32
|
|
20231227,124000,529161755,3205,3205,3205,3205,0
|
|
20231227,123900,529161755,3205,3190,3205,3190,29
|
|
20231227,123800,529069225,3190,3190,3190,3190,24
|
|
20231227,123700,528992665,3190,3190,3190,3190,0
|
|
20231227,123600,528992665,3190,3190,3190,3190,179
|
|
20231227,123500,528421655,3190,3190,3190,3190,543
|
|
20231227,123400,526689485,3190,3190,3190,3190,0
|
|
20231227,123300,526689485,3190,3190,3190,3190,64
|
|
20231227,123200,526485325,3185,3185,3185,3185,500
|
|
20231227,123100,524892825,3185,3185,3185,3185,0
|
|
20231227,123000,524892825,3185,3185,3185,3185,0
|
|
20231227,122900,524892825,3185,3185,3185,3185,8
|
|
20231227,122800,524867345,3190,3190,3190,3190,0
|
|
20231227,122700,524867345,3190,3190,3190,3190,150
|
|
20231227,122600,524388845,3195,3195,3195,3195,0
|
|
20231227,122500,524388845,3195,3195,3195,3195,15
|
|
20231227,122400,524340920,3195,3195,3195,3195,0
|
|
20231227,122300,524340920,3195,3185,3195,3185,1595
|
|
20231227,122200,519260215,3195,3195,3195,3195,0
|
|
20231227,122100,519260215,3195,3195,3195,3195,1
|
|
20231227,122000,519257020,3185,3185,3185,3185,0
|
|
20231227,121900,519257020,3185,3185,3185,3185,0
|
|
20231227,121800,519257020,3185,3185,3185,3185,0
|
|
20231227,121700,519257020,3185,3185,3185,3185,0
|
|
20231227,121600,519257020,3185,3185,3185,3185,30
|
|
20231227,121500,519161470,3185,3185,3185,3185,0
|
|
20231227,121400,519161470,3185,3185,3185,3185,0
|
|
20231227,121300,519161470,3185,3185,3185,3185,0
|
|
20231227,121200,519161470,3185,3185,3185,3185,100
|
|
20231227,121100,518842970,3185,3185,3185,3185,0
|
|
20231227,121000,518842970,3185,3185,3185,3185,0
|
|
20231227,120900,518842970,3185,3185,3185,3185,0
|
|
20231227,120800,518842970,3185,3190,3190,3185,1001
|
|
20231227,120700,515654780,3185,3185,3185,3185,0
|
|
20231227,120600,515654780,3185,3185,3185,3185,0
|
|
20231227,120500,515654780,3185,3185,3195,3185,2216
|
|
20231227,120400,508595450,3195,3195,3195,3195,0
|
|
20231227,120300,508595450,3195,3195,3195,3195,1000
|
|
20231227,120200,505400450,3185,3185,3185,3185,49
|
|
20231227,120100,505244385,3190,3190,3190,3190,500
|
|
20231227,120000,503649385,3195,3195,3195,3195,62
|
|
20231227,115900,503451295,3185,3185,3185,3185,0
|
|
20231227,115800,503451295,3185,3185,3185,3185,0
|
|
20231227,115700,503451295,3185,3190,3190,3185,2002
|
|
20231227,115600,497074915,3185,3185,3185,3185,3168
|
|
20231227,115500,486984835,3185,3185,3185,3185,300
|
|
20231227,115400,486029335,3185,3185,3185,3185,0
|
|
20231227,115300,486029335,3185,3185,3185,3185,0
|
|
20231227,115200,486029335,3185,3185,3185,3185,114
|
|
20231227,115100,485666245,3190,3190,3190,3190,200
|
|
20231227,115000,485028245,3190,3190,3190,3190,251
|
|
20231227,114900,484227555,3190,3190,3190,3190,1000
|
|
20231227,114800,481037555,3190,3190,3190,3190,0
|
|
20231227,114700,481037555,3190,3190,3190,3190,10
|
|
20231227,114600,481005655,3195,3195,3195,3195,0
|
|
20231227,114500,481005655,3195,3195,3195,3195,0
|
|
20231227,114400,481005655,3195,3195,3195,3195,0
|
|
20231227,114300,481005655,3195,3195,3195,3195,1
|
|
20231227,114200,481002460,3190,3190,3190,3190,0
|
|
20231227,114100,481002460,3190,3190,3190,3190,0
|
|
20231227,114000,481002460,3190,3190,3190,3190,1370
|
|
20231227,113900,476632160,3195,3195,3195,3195,0
|
|
20231227,113800,476632160,3195,3195,3195,3190,167
|
|
20231227,113700,476098750,3200,3200,3200,3200,0
|
|
20231227,113600,476098750,3200,3190,3200,3190,6
|
|
20231227,113500,476079595,3190,3185,3190,3185,2
|
|
20231227,113400,476073220,3190,3195,3195,3190,12904
|
|
20231227,113300,434891655,3200,3200,3200,3200,10
|
|
20231227,113200,434859655,3195,3195,3195,3195,0
|
|
20231227,113100,434859655,3195,3195,3195,3195,295
|
|
20231227,113000,433917130,3200,3200,3200,3200,0
|
|
20231227,112900,433917130,3200,3200,3200,3200,0
|
|
20231227,112800,433917130,3200,3200,3200,3200,1374
|
|
20231227,112700,429520330,3195,3200,3200,3195,1084
|
|
20231227,112600,426055950,3205,3205,3205,3205,0
|
|
20231227,112500,426055950,3205,3205,3205,3205,0
|
|
20231227,112400,426055950,3205,3205,3205,3205,0
|
|
20231227,112300,426055950,3205,3205,3205,3205,0
|
|
20231227,112200,426055950,3205,3205,3205,3205,0
|
|
20231227,112100,426055950,3205,3205,3205,3205,0
|
|
20231227,112000,426055950,3205,3205,3205,3205,0
|
|
20231227,111900,426055950,3205,3205,3205,3205,0
|
|
20231227,111800,426055950,3205,3205,3205,3205,0
|
|
20231227,111700,426055950,3205,3205,3205,3205,0
|
|
20231227,111600,426055950,3205,3205,3205,3205,0
|
|
20231227,111500,426055950,3205,3205,3205,3205,1
|
|
20231227,111400,426052745,3205,3205,3205,3205,1
|
|
20231227,111300,426049540,3200,3200,3200,3200,0
|
|
20231227,111200,426049540,3200,3200,3200,3200,1
|
|
20231227,111100,426046340,3200,3200,3200,3200,6
|
|
20231227,111000,426027140,3200,3200,3200,3200,50
|
|
20231227,110900,425867140,3200,3200,3200,3200,10
|
|
20231227,110800,425835140,3205,3205,3205,3200,424
|
|
20231227,110700,424478275,3200,3200,3200,3200,152
|
|
20231227,110600,423991875,3200,3200,3200,3200,70
|
|
20231227,110500,423767875,3200,3200,3200,3200,88
|
|
20231227,110400,423486275,3200,3200,3200,3200,1
|
|
20231227,110300,423483075,3195,3195,3195,3195,1
|
|
20231227,110200,423479880,3200,3200,3200,3200,967
|
|
20231227,110100,420385480,3200,3210,3210,3200,1634
|
|
20231227,110000,415156660,3205,3205,3205,3205,0
|
|
20231227,105900,415156660,3205,3205,3205,3205,0
|
|
20231227,105800,415156660,3205,3205,3205,3205,0
|
|
20231227,105700,415156660,3205,3205,3205,3205,0
|
|
20231227,105600,415156660,3205,3205,3205,3205,73
|
|
20231227,105500,414922695,3205,3205,3205,3205,0
|
|
20231227,105400,414922695,3205,3205,3205,3205,1
|
|
20231227,105300,414919490,3205,3200,3205,3200,139
|
|
20231227,105200,414474495,3200,3200,3200,3200,0
|
|
20231227,105100,414474495,3200,3200,3200,3200,0
|
|
20231227,105000,414474495,3200,3200,3200,3200,20
|
|
20231227,104900,414410495,3200,3200,3200,3200,1000
|
|
20231227,104800,411210495,3200,3200,3200,3200,1300
|
|
20231227,104700,407050495,3210,3210,3210,3210,0
|
|
20231227,104600,407050495,3210,3205,3210,3200,13001
|
|
20231227,104500,365444700,3205,3205,3205,3205,1
|
|
20231227,104400,365441495,3205,3205,3205,3205,0
|
|
20231227,104300,365441495,3205,3205,3205,3205,0
|
|
20231227,104200,365441495,3205,3205,3205,3205,0
|
|
20231227,104100,365441495,3205,3210,3210,3205,1251
|
|
20231227,104000,361431790,3215,3215,3215,3215,0
|
|
20231227,103900,361431790,3215,3215,3215,3215,480
|
|
20231227,103800,359888590,3215,3215,3215,3215,1
|
|
20231227,103700,359885375,3210,3210,3210,3210,0
|
|
20231227,103600,359885375,3210,3210,3210,3210,0
|
|
20231227,103500,359885375,3210,3210,3210,3210,0
|
|
20231227,103400,359885375,3210,3210,3210,3210,2000
|
|
20231227,103300,353465375,3205,3205,3205,3205,1
|
|
20231227,103200,353462170,3210,3210,3210,3210,0
|
|
20231227,103100,353462170,3210,3200,3210,3200,269
|
|
20231227,103000,352598780,3200,3210,3210,3200,4549
|
|
20231227,102900,338030495,3215,3215,3215,3215,279
|
|
20231227,102800,337133510,3210,3210,3210,3210,39
|
|
20231227,102700,337008320,3210,3210,3210,3210,170
|
|
20231227,102600,336462620,3210,3210,3210,3210,70
|
|
20231227,102500,336237920,3210,3210,3210,3210,170
|
|
20231227,102400,335692220,3210,3210,3210,3210,0
|
|
20231227,102300,335692220,3210,3210,3210,3210,3001
|
|
20231227,102200,326059010,3215,3215,3215,3215,41
|
|
20231227,102100,325927195,3215,3215,3215,3215,0
|
|
20231227,102000,325927195,3215,3215,3215,3215,0
|
|
20231227,101900,325927195,3215,3210,3215,3210,2030
|
|
20231227,101800,319401245,3205,3205,3205,3205,0
|
|
20231227,101700,319401245,3205,3205,3205,3205,1272
|
|
20231227,101600,315324485,3210,3205,3210,3205,102
|
|
20231227,101500,314997070,3210,3210,3210,3210,0
|
|
20231227,101400,314997070,3210,3205,3210,3205,117
|
|
20231227,101300,314621785,3210,3210,3210,3210,0
|
|
20231227,101200,314621785,3210,3205,3210,3205,1103
|
|
20231227,101100,311081500,3210,3210,3210,3210,0
|
|
20231227,101000,311081500,3210,3210,3210,3210,0
|
|
20231227,100900,311081500,3210,3210,3210,3210,0
|
|
20231227,100800,311081500,3210,3210,3210,3205,4
|
|
20231227,100700,311068665,3210,3220,3220,3210,12957
|
|
20231227,100600,269444725,3220,3220,3220,3220,0
|
|
20231227,100500,269444725,3220,3220,3220,3220,0
|
|
20231227,100400,269444725,3220,3220,3220,3220,24
|
|
20231227,100300,269367445,3215,3215,3215,3215,0
|
|
20231227,100200,269367445,3215,3215,3215,3215,1
|
|
20231227,100100,269364230,3220,3220,3220,3220,0
|
|
20231227,100000,269364230,3220,3220,3220,3220,2
|
|
20231227,095900,269357790,3220,3220,3220,3220,0
|
|
20231227,095800,269357790,3220,3220,3220,3220,2099
|
|
20231227,095700,262599010,3220,3230,3230,3220,1852
|
|
20231227,095600,256634800,3225,3225,3225,3225,0
|
|
20231227,095500,256634800,3225,3225,3225,3225,6
|
|
20231227,095400,256615450,3225,3225,3225,3225,10
|
|
20231227,095300,256583200,3220,3230,3230,3220,1032
|
|
20231227,095200,253255140,3225,3225,3225,3225,2001
|
|
20231227,095100,246801915,3225,3225,3225,3225,0
|
|
20231227,095000,246801915,3225,3225,3225,3225,0
|
|
20231227,094900,246801915,3225,3225,3225,3225,0
|
|
20231227,094800,246801915,3225,3225,3225,3225,0
|
|
20231227,094700,246801915,3225,3220,3225,3220,1613
|
|
20231227,094600,241601125,3220,3220,3220,3220,0
|
|
20231227,094500,241601125,3220,3220,3220,3220,1000
|
|
20231227,094400,238381125,3215,3215,3215,3215,3000
|
|
20231227,094300,228736125,3220,3220,3220,3220,500
|
|
20231227,094200,227126125,3215,3215,3215,3210,774
|
|
20231227,094100,224638420,3215,3215,3215,3215,50
|
|
20231227,094000,224477670,3215,3215,3215,3215,2613
|
|
20231227,093900,216076875,3215,3220,3220,3215,1600
|
|
20231227,093800,210929875,3215,3220,3220,3215,895
|
|
20231227,093700,208052400,3220,3220,3220,3220,309
|
|
20231227,093600,207057420,3220,3220,3220,3220,245
|
|
20231227,093500,206268520,3220,3220,3220,3220,412
|
|
20231227,093400,204941880,3220,3220,3220,3220,500
|
|
20231227,093300,203331880,3215,3215,3215,3215,100
|
|
20231227,093200,203010380,3220,3220,3220,3220,0
|
|
20231227,093100,203010380,3220,3220,3220,3220,102
|
|
20231227,093000,202681940,3220,3220,3220,3215,2675
|
|
20231227,092900,194081175,3220,3220,3220,3220,4709
|
|
20231227,092800,178918195,3220,3235,3235,3220,32682
|
|
20231227,092700,73381550,3235,3240,3240,3235,400
|
|
20231227,092600,72086150,3240,3240,3240,3240,4
|
|
20231227,092500,72073190,3235,3235,3235,3235,0
|
|
20231227,092400,72073190,3235,3240,3240,3235,1544
|
|
20231227,092300,67075850,3240,3240,3240,3240,0
|
|
20231227,092200,67075850,3240,3240,3240,3240,990
|
|
20231227,092100,63868250,3240,3240,3240,3240,0
|
|
20231227,092000,63868250,3240,3235,3240,3235,4
|
|
20231227,091900,63855295,3235,3240,3240,3235,684
|
|
20231227,091800,61641970,3240,3240,3240,3240,1290
|
|
20231227,091700,57462370,3245,3245,3245,3245,150
|
|
20231227,091600,56975620,3250,3250,3250,3250,0
|
|
20231227,091500,56975620,3250,3250,3250,3250,126
|
|
20231227,091400,56566120,3245,3245,3245,3245,100
|
|
20231227,091300,56241620,3245,3250,3250,3245,9882
|
|
20231227,091200,24125125,3255,3250,3255,3250,1020
|
|
20231227,091100,20805125,3250,3250,3250,3250,100
|
|
20231227,091000,20480125,3245,3245,3245,3245,1
|
|
20231227,090900,20476880,3245,3250,3250,3245,451
|
|
20231227,090800,19013380,3260,3255,3260,3255,1000
|
|
20231227,090700,15757895,3260,3260,3260,3260,1
|
|
20231227,090600,15754635,3250,3250,3250,3250,4
|
|
20231227,090500,15741635,3240,3245,3245,3240,4056
|
|
20231227,090400,2580195,3245,3245,3245,3245,0
|
|
20231227,090300,2580195,3245,3270,3270,3245,28
|
|
20231227,090200,2489210,3270,3270,3270,3270,0
|
|
20231227,090100,2489210,3270,3270,3270,3270,0
|
|
20231227,090000,2489210,3270,3240,3275,3240,768
|