642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,193900,157307495,3575,3575,3575,3575,1212
|
|
20231227,193800,157307495,3575,3575,3575,3575,0
|
|
20231227,193700,157307495,3575,3575,3575,3575,0
|
|
20231227,193600,157307495,3575,3575,3575,3575,0
|
|
20231227,193500,157307495,3575,3575,3575,3575,0
|
|
20231227,193400,157307495,3575,3575,3575,3575,0
|
|
20231227,193300,157307495,3575,3575,3575,3575,0
|
|
20231227,193200,157307495,3575,3575,3575,3575,0
|
|
20231227,193100,157307495,3575,3575,3575,3575,0
|
|
20231227,193000,157307495,3575,3575,3575,3575,0
|
|
20231227,192900,157307495,3575,3575,3575,3575,0
|
|
20231227,192800,157307495,3575,3575,3575,3575,0
|
|
20231227,192700,157307495,3575,3575,3575,3575,0
|
|
20231227,192600,157307495,3575,3575,3575,3575,0
|
|
20231227,192500,157307495,3575,3575,3575,3575,0
|
|
20231227,192400,157307495,3575,3575,3575,3575,0
|
|
20231227,192300,157307495,3575,3575,3575,3575,0
|
|
20231227,192200,157307495,3575,3575,3575,3575,0
|
|
20231227,192100,157307495,3575,3575,3575,3575,0
|
|
20231227,192000,157307495,3575,3575,3575,3575,0
|
|
20231227,191900,157307495,3575,3575,3575,3575,0
|
|
20231227,191800,157307495,3575,3575,3575,3575,0
|
|
20231227,191700,157307495,3575,3575,3575,3575,0
|
|
20231227,191600,157307495,3575,3575,3575,3575,0
|
|
20231227,191500,157307495,3575,3575,3575,3575,0
|
|
20231227,191400,157307495,3575,3575,3575,3575,0
|
|
20231227,191300,157307495,3575,3575,3575,3575,0
|
|
20231227,191200,157307495,3575,3575,3575,3575,0
|
|
20231227,191100,157307495,3575,3575,3575,3575,0
|
|
20231227,191000,157307495,3575,3575,3575,3575,0
|
|
20231227,190900,157307495,3575,3575,3575,3575,1212
|
|
20231227,190800,157307495,3575,3575,3575,3575,0
|
|
20231227,190700,157307495,3575,3575,3575,3575,0
|
|
20231227,190600,157307495,3575,3575,3575,3575,0
|
|
20231227,190500,157307495,3575,3575,3575,3575,0
|
|
20231227,190400,157307495,3575,3575,3575,3575,0
|
|
20231227,190300,157307495,3575,3575,3575,3575,0
|
|
20231227,190200,157307495,3575,3575,3575,3575,0
|
|
20231227,190100,157307495,3575,3575,3575,3575,0
|
|
20231227,190000,157307495,3575,3575,3575,3575,0
|
|
20231227,185900,157307495,3575,3575,3575,3575,0
|
|
20231227,185800,157307495,3575,3575,3575,3575,0
|
|
20231227,185700,157307495,3575,3575,3575,3575,0
|
|
20231227,185600,157307495,3575,3575,3575,3575,0
|
|
20231227,185500,157307495,3575,3575,3575,3575,0
|
|
20231227,185400,157307495,3575,3575,3575,3575,0
|
|
20231227,185300,157307495,3575,3575,3575,3575,0
|
|
20231227,185200,157307495,3575,3575,3575,3575,0
|
|
20231227,185100,157307495,3575,3575,3575,3575,0
|
|
20231227,185000,157307495,3575,3575,3575,3575,0
|
|
20231227,184900,157307495,3575,3575,3575,3575,0
|
|
20231227,184800,157307495,3575,3575,3575,3575,0
|
|
20231227,184700,157307495,3575,3575,3575,3575,0
|
|
20231227,184600,157307495,3575,3575,3575,3575,0
|
|
20231227,184500,157307495,3575,3575,3575,3575,0
|
|
20231227,184400,157307495,3575,3575,3575,3575,0
|
|
20231227,184300,157307495,3575,3575,3575,3575,0
|
|
20231227,184200,157307495,3575,3575,3575,3575,0
|
|
20231227,184100,157307495,3575,3575,3575,3575,0
|
|
20231227,184000,157307495,3575,3575,3575,3575,0
|
|
20231227,183900,157307495,3575,3575,3575,3575,1212
|
|
20231227,183800,157307495,3575,3575,3575,3575,0
|
|
20231227,183700,157307495,3575,3575,3575,3575,0
|
|
20231227,183600,157307495,3575,3575,3575,3575,0
|
|
20231227,183500,157307495,3575,3575,3575,3575,0
|
|
20231227,183400,157307495,3575,3575,3575,3575,0
|
|
20231227,183300,157307495,3575,3575,3575,3575,0
|
|
20231227,183200,157307495,3575,3575,3575,3575,0
|
|
20231227,183100,157307495,3575,3575,3575,3575,0
|
|
20231227,183000,157307495,3575,3575,3575,3575,0
|
|
20231227,182900,157307495,3575,3575,3575,3575,0
|
|
20231227,182800,157307495,3575,3575,3575,3575,0
|
|
20231227,182700,157307495,3575,3575,3575,3575,0
|
|
20231227,182600,157307495,3575,3575,3575,3575,0
|
|
20231227,182500,157307495,3575,3575,3575,3575,0
|
|
20231227,182400,157307495,3575,3575,3575,3575,0
|
|
20231227,182300,157307495,3575,3575,3575,3575,0
|
|
20231227,182200,157307495,3575,3575,3575,3575,0
|
|
20231227,182100,157307495,3575,3575,3575,3575,0
|
|
20231227,182000,157307495,3575,3575,3575,3575,0
|
|
20231227,181900,157307495,3575,3575,3575,3575,0
|
|
20231227,181800,157307495,3575,3575,3575,3575,0
|
|
20231227,181700,157307495,3575,3575,3575,3575,0
|
|
20231227,181600,157307495,3575,3575,3575,3575,0
|
|
20231227,181500,157307495,3575,3575,3575,3575,0
|
|
20231227,181400,157307495,3575,3575,3575,3575,0
|
|
20231227,181300,157307495,3575,3575,3575,3575,0
|
|
20231227,181200,157307495,3575,3575,3575,3575,0
|
|
20231227,181100,157307495,3575,3575,3575,3575,0
|
|
20231227,181000,157307495,3575,3575,3575,3575,0
|
|
20231227,180900,157307495,3575,3575,3575,3575,1212
|
|
20231227,180800,157307495,3575,3575,3575,3575,0
|
|
20231227,180700,157307495,3575,3575,3575,3575,0
|
|
20231227,180600,157307495,3575,3575,3575,3575,0
|
|
20231227,180500,157307495,3575,3575,3575,3575,0
|
|
20231227,180400,157307495,3575,3575,3575,3575,0
|
|
20231227,180300,157307495,3575,3575,3575,3575,0
|
|
20231227,180200,157307495,3575,3575,3575,3575,0
|
|
20231227,180100,157307495,3575,3575,3575,3575,0
|
|
20231227,180000,157307495,3575,3575,3575,3575,0
|
|
20231227,175900,157307495,3575,3575,3575,3575,0
|
|
20231227,175800,157307495,3575,3575,3575,3575,0
|
|
20231227,175700,157307495,3575,3575,3575,3575,0
|
|
20231227,175600,157307495,3575,3575,3575,3575,0
|
|
20231227,175500,157307495,3575,3575,3575,3575,0
|
|
20231227,175400,157307495,3575,3575,3575,3575,0
|
|
20231227,175300,157307495,3575,3575,3575,3575,0
|
|
20231227,175200,157307495,3575,3575,3575,3575,0
|
|
20231227,175100,157307495,3575,3575,3575,3575,0
|
|
20231227,175000,157307495,3575,3575,3575,3575,0
|
|
20231227,174900,157307495,3575,3575,3575,3575,0
|
|
20231227,174800,157307495,3575,3575,3575,3575,0
|
|
20231227,174700,157307495,3575,3575,3575,3575,0
|
|
20231227,174600,157307495,3575,3575,3575,3575,0
|
|
20231227,174500,157307495,3575,3575,3575,3575,0
|
|
20231227,174400,157307495,3575,3575,3575,3575,0
|
|
20231227,174300,157307495,3575,3575,3575,3575,0
|
|
20231227,174200,157307495,3575,3575,3575,3575,0
|
|
20231227,174100,157307495,3575,3575,3575,3575,0
|
|
20231227,174000,157307495,3575,3575,3575,3575,0
|
|
20231227,173900,157307495,3575,3575,3575,3575,1212
|
|
20231227,173800,157307495,3575,3575,3575,3575,0
|
|
20231227,173700,157307495,3575,3575,3575,3575,0
|
|
20231227,173600,157307495,3575,3575,3575,3575,0
|
|
20231227,173500,157307495,3575,3575,3575,3575,0
|
|
20231227,173400,157307495,3575,3575,3575,3575,0
|
|
20231227,173300,157307495,3575,3575,3575,3575,0
|
|
20231227,173200,157307495,3575,3575,3575,3575,0
|
|
20231227,173100,157307495,3575,3575,3575,3575,0
|
|
20231227,173000,157307495,3575,3575,3575,3575,0
|
|
20231227,172900,157307495,3575,3575,3575,3575,0
|
|
20231227,172800,157307495,3575,3575,3575,3575,0
|
|
20231227,172700,157307495,3575,3575,3575,3575,0
|
|
20231227,172600,157307495,3575,3575,3575,3575,0
|
|
20231227,172500,157307495,3575,3575,3575,3575,0
|
|
20231227,172400,157307495,3575,3575,3575,3575,0
|
|
20231227,172300,157307495,3575,3575,3575,3575,0
|
|
20231227,172200,157307495,3575,3575,3575,3575,0
|
|
20231227,172100,157307495,3575,3575,3575,3575,0
|
|
20231227,172000,157307495,3575,3575,3575,3575,0
|
|
20231227,171900,157307495,3575,3575,3575,3575,0
|
|
20231227,171800,157307495,3575,3575,3575,3575,0
|
|
20231227,171700,157307495,3575,3575,3575,3575,0
|
|
20231227,171600,157307495,3575,3575,3575,3575,0
|
|
20231227,171500,157307495,3575,3575,3575,3575,0
|
|
20231227,171400,157307495,3575,3575,3575,3575,0
|
|
20231227,171300,157307495,3575,3575,3575,3575,0
|
|
20231227,171200,157307495,3575,3575,3575,3575,0
|
|
20231227,171100,157307495,3575,3575,3575,3575,0
|
|
20231227,171000,157307495,3575,3575,3575,3575,0
|
|
20231227,170900,157307495,3575,3575,3575,3575,1212
|
|
20231227,170800,157307495,3575,3575,3575,3575,0
|
|
20231227,170700,157307495,3575,3575,3575,3575,0
|
|
20231227,170600,157307495,3575,3575,3575,3575,0
|
|
20231227,170500,157307495,3575,3575,3575,3575,0
|
|
20231227,170400,157307495,3575,3575,3575,3575,0
|
|
20231227,170300,157307495,3575,3575,3575,3575,0
|
|
20231227,170200,157307495,3575,3575,3575,3575,0
|
|
20231227,170100,157307495,3575,3575,3575,3575,0
|
|
20231227,170000,157307495,3575,3575,3575,3575,0
|
|
20231227,165900,157307495,3575,3575,3575,3575,0
|
|
20231227,165800,157307495,3575,3575,3575,3575,0
|
|
20231227,165700,157307495,3575,3575,3575,3575,0
|
|
20231227,165600,157307495,3575,3575,3575,3575,0
|
|
20231227,165500,157307495,3575,3575,3575,3575,0
|
|
20231227,165400,157307495,3575,3575,3575,3575,0
|
|
20231227,165300,157307495,3575,3575,3575,3575,0
|
|
20231227,165200,157307495,3575,3575,3575,3575,0
|
|
20231227,165100,157307495,3575,3575,3575,3575,0
|
|
20231227,165000,157307495,3575,3575,3575,3575,0
|
|
20231227,164900,157307495,3575,3575,3575,3575,0
|
|
20231227,164800,157307495,3575,3575,3575,3575,0
|
|
20231227,164700,157307495,3575,3575,3575,3575,0
|
|
20231227,164600,157307495,3575,3575,3575,3575,0
|
|
20231227,164500,157307495,3575,3575,3575,3575,0
|
|
20231227,164400,157307495,3575,3575,3575,3575,0
|
|
20231227,164300,157307495,3575,3575,3575,3575,0
|
|
20231227,164200,157307495,3575,3575,3575,3575,0
|
|
20231227,164100,157307495,3575,3575,3575,3575,0
|
|
20231227,164000,157307495,3575,3575,3575,3575,0
|
|
20231227,163900,157307495,3575,3575,3575,3575,1212
|
|
20231227,163800,157307495,3575,3575,3575,3575,0
|
|
20231227,163700,157307495,3575,3575,3575,3575,0
|
|
20231227,163600,157307495,3575,3575,3575,3575,0
|
|
20231227,163500,157307495,3575,3575,3575,3575,0
|
|
20231227,163400,157307495,3575,3575,3575,3575,0
|
|
20231227,163300,157307495,3575,3575,3575,3575,0
|
|
20231227,163200,157307495,3575,3575,3575,3575,0
|
|
20231227,163100,157307495,3575,3575,3575,3575,0
|
|
20231227,163000,157307495,3575,3575,3575,3575,0
|
|
20231227,162900,157307495,3575,3575,3575,3575,0
|
|
20231227,162800,157307495,3575,3575,3575,3575,0
|
|
20231227,162700,157307495,3575,3575,3575,3575,0
|
|
20231227,162600,157307495,3575,3575,3575,3575,0
|
|
20231227,162500,157307495,3575,3575,3575,3575,0
|
|
20231227,162400,157307495,3575,3575,3575,3575,0
|
|
20231227,162300,157307495,3575,3575,3575,3575,0
|
|
20231227,162200,157307495,3575,3575,3575,3575,0
|
|
20231227,162100,157307495,3575,3575,3575,3575,0
|
|
20231227,162000,157307495,3575,3575,3575,3575,0
|
|
20231227,161900,157307495,3575,3575,3575,3575,0
|
|
20231227,161800,157307495,3575,3575,3575,3575,0
|
|
20231227,161700,157307495,3575,3575,3575,3575,0
|
|
20231227,161600,157307495,3575,3575,3575,3575,0
|
|
20231227,161500,157307495,3575,3575,3575,3575,0
|
|
20231227,161400,157307495,3575,3575,3575,3575,0
|
|
20231227,161300,157307495,3575,3575,3575,3575,0
|
|
20231227,161200,157307495,3575,3575,3575,3575,0
|
|
20231227,161100,157307495,3575,3575,3575,3575,0
|
|
20231227,161000,157307495,3575,3575,3575,3575,0
|
|
20231227,160900,157307495,3575,3575,3575,3575,1212
|
|
20231227,160800,157307495,3575,3575,3575,3575,0
|
|
20231227,160700,157307495,3575,3575,3575,3575,0
|
|
20231227,160600,157307495,3575,3575,3575,3575,0
|
|
20231227,160500,157307495,3575,3575,3575,3575,0
|
|
20231227,160400,157307495,3575,3575,3575,3575,0
|
|
20231227,160300,157307495,3575,3575,3575,3575,0
|
|
20231227,160200,157307495,3575,3575,3575,3575,0
|
|
20231227,160100,157307495,3575,3575,3575,3575,0
|
|
20231227,160000,157307495,3575,3575,3575,3575,0
|
|
20231227,155900,157307495,3575,3575,3575,3575,0
|
|
20231227,155800,157307495,3575,3575,3575,3575,0
|
|
20231227,155700,157307495,3575,3575,3575,3575,0
|
|
20231227,155600,157307495,3575,3575,3575,3575,0
|
|
20231227,155500,157307495,3575,3575,3575,3575,0
|
|
20231227,155400,157307495,3575,3575,3575,3575,0
|
|
20231227,155300,157307495,3575,3575,3575,3575,0
|
|
20231227,155200,157307495,3575,3575,3575,3575,0
|
|
20231227,155100,157307495,3575,3575,3575,3575,0
|
|
20231227,155000,157307495,3575,3575,3575,3575,0
|
|
20231227,154900,157307495,3575,3575,3575,3575,0
|
|
20231227,154800,157307495,3575,3575,3575,3575,0
|
|
20231227,154700,157307495,3575,3575,3575,3575,0
|
|
20231227,154600,157307495,3575,3575,3575,3575,0
|
|
20231227,154500,157307495,3575,3575,3575,3575,0
|
|
20231227,154400,157307495,3575,3575,3575,3575,0
|
|
20231227,154300,157307495,3575,3575,3575,3575,0
|
|
20231227,154200,157307495,3575,3575,3575,3575,0
|
|
20231227,154100,157307495,3575,3575,3575,3575,0
|
|
20231227,154000,157307495,3575,3575,3575,3575,0
|
|
20231227,153900,157307495,3575,3575,3575,3575,1212
|
|
20231227,153800,157307495,3575,3575,3575,3575,0
|
|
20231227,153700,157307495,3575,3575,3575,3575,0
|
|
20231227,153600,157307495,3575,3575,3575,3575,0
|
|
20231227,153500,157307495,3575,3575,3575,3575,0
|
|
20231227,153400,157307495,3575,3575,3575,3575,0
|
|
20231227,153300,157307495,3575,3575,3575,3575,0
|
|
20231227,153200,157307495,3575,3575,3575,3575,0
|
|
20231227,153100,157307495,3575,3575,3575,3575,0
|
|
20231227,153000,157307495,3575,3575,3575,3575,1212
|
|
20231227,152900,152974595,3575,3575,3575,3575,0
|
|
20231227,152800,152974595,3575,3575,3575,3575,0
|
|
20231227,152700,152974595,3575,3575,3575,3575,0
|
|
20231227,152600,152974595,3575,3575,3575,3575,0
|
|
20231227,152500,152974595,3575,3575,3575,3575,0
|
|
20231227,152400,152974595,3575,3575,3575,3575,0
|
|
20231227,152300,152974595,3575,3575,3575,3575,0
|
|
20231227,152200,152974595,3575,3575,3575,3575,0
|
|
20231227,152100,152974595,3575,3575,3575,3575,0
|
|
20231227,152000,152974595,3575,3575,3575,3575,0
|
|
20231227,151900,152974595,3575,3570,3580,3520,75
|
|
20231227,151800,152709515,3570,3505,3570,3505,3597
|
|
20231227,151700,139994440,3525,3515,3525,3515,1220
|
|
20231227,151600,135700595,3515,3515,3515,3510,455
|
|
20231227,151500,134101295,3515,3515,3515,3515,106
|
|
20231227,151400,133728705,3515,3505,3515,3505,212
|
|
20231227,151300,132984830,3515,3515,3515,3515,0
|
|
20231227,151200,132984830,3515,3515,3515,3515,0
|
|
20231227,151100,132984830,3515,3515,3515,3515,1141
|
|
20231227,151000,128974215,3515,3515,3515,3515,353
|
|
20231227,150900,127733420,3515,3510,3515,3510,507
|
|
20231227,150800,125951940,3510,3510,3510,3510,1
|
|
20231227,150700,125948430,3505,3505,3505,3505,55
|
|
20231227,150600,125755655,3510,3510,3510,3510,8
|
|
20231227,150500,125727575,3500,3500,3500,3500,0
|
|
20231227,150400,125727575,3500,3515,3515,3500,2509
|
|
20231227,150300,116928575,3515,3515,3515,3515,109
|
|
20231227,150200,116545440,3515,3515,3515,3515,500
|
|
20231227,150100,114787940,3510,3510,3510,3510,0
|
|
20231227,150000,114787940,3510,3515,3515,3510,224
|
|
20231227,145900,114001200,3510,3510,3510,3510,19
|
|
20231227,145800,113934510,3525,3510,3525,3510,11
|
|
20231227,145700,113895825,3525,3525,3525,3525,0
|
|
20231227,145600,113895825,3525,3525,3525,3525,38
|
|
20231227,145500,113761875,3505,3505,3505,3505,0
|
|
20231227,145400,113761875,3505,3510,3510,3505,2169
|
|
20231227,145300,106149025,3510,3510,3510,3510,524
|
|
20231227,145200,104309785,3510,3510,3510,3510,0
|
|
20231227,145100,104309785,3510,3515,3515,3510,700
|
|
20231227,145000,101852075,3515,3515,3515,3515,0
|
|
20231227,144900,101852075,3515,3515,3515,3515,0
|
|
20231227,144800,101852075,3515,3515,3515,3515,0
|
|
20231227,144700,101852075,3515,3515,3515,3515,0
|
|
20231227,144600,101852075,3515,3515,3515,3515,224
|
|
20231227,144500,101064715,3555,3555,3555,3555,3
|
|
20231227,144400,101054050,3555,3555,3555,3555,286
|
|
20231227,144300,100037320,3555,3550,3555,3550,23
|
|
20231227,144200,99955655,3555,3555,3555,3555,0
|
|
20231227,144100,99955655,3555,3555,3555,3555,4
|
|
20231227,144000,99941435,3555,3555,3555,3555,5
|
|
20231227,143900,99923660,3555,3515,3555,3515,228
|
|
20231227,143800,99122080,3560,3560,3560,3560,0
|
|
20231227,143700,99122080,3560,3560,3560,3560,4
|
|
20231227,143600,99107840,3560,3560,3560,3560,0
|
|
20231227,143500,99107840,3560,3535,3560,3535,284
|
|
20231227,143400,98099530,3535,3535,3535,3535,0
|
|
20231227,143300,98099530,3535,3535,3535,3535,4
|
|
20231227,143200,98085390,3510,3510,3510,3510,225
|
|
20231227,143100,97295640,3535,3535,3535,3535,0
|
|
20231227,143000,97295640,3535,3535,3535,3535,0
|
|
20231227,142900,97295640,3535,3535,3535,3535,0
|
|
20231227,142800,97295640,3535,3535,3535,3535,1
|
|
20231227,142700,97292105,3510,3510,3510,3510,0
|
|
20231227,142600,97292105,3510,3510,3510,3510,0
|
|
20231227,142500,97292105,3510,3515,3515,3510,225
|
|
20231227,142400,96501720,3510,3510,3510,3510,0
|
|
20231227,142300,96501720,3510,3510,3510,3510,0
|
|
20231227,142200,96501720,3510,3510,3510,3510,0
|
|
20231227,142100,96501720,3510,3510,3510,3510,0
|
|
20231227,142000,96501720,3510,3510,3510,3510,0
|
|
20231227,141900,96501720,3510,3510,3510,3510,0
|
|
20231227,141800,96501720,3510,3515,3515,3510,225
|
|
20231227,141700,95711165,3540,3540,3540,3540,19
|
|
20231227,141600,95643905,3540,3540,3540,3540,0
|
|
20231227,141500,95643905,3540,3540,3540,3540,0
|
|
20231227,141400,95643905,3540,3540,3540,3540,0
|
|
20231227,141300,95643905,3540,3540,3540,3540,0
|
|
20231227,141200,95643905,3540,3540,3540,3540,0
|
|
20231227,141100,95643905,3540,3515,3540,3510,230
|
|
20231227,141000,94835820,3515,3515,3515,3515,0
|
|
20231227,140900,94835820,3515,3515,3515,3515,0
|
|
20231227,140800,94835820,3515,3515,3515,3515,0
|
|
20231227,140700,94835820,3515,3515,3515,3515,0
|
|
20231227,140600,94835820,3515,3515,3515,3515,0
|
|
20231227,140500,94835820,3515,3515,3515,3515,0
|
|
20231227,140400,94835820,3515,3520,3520,3515,225
|
|
20231227,140300,94044930,3545,3545,3545,3545,0
|
|
20231227,140200,94044930,3545,3545,3545,3545,0
|
|
20231227,140100,94044930,3545,3545,3545,3545,0
|
|
20231227,140000,94044930,3545,3540,3545,3540,280
|
|
20231227,135900,93052400,3515,3515,3515,3515,0
|
|
20231227,135800,93052400,3515,3515,3515,3515,0
|
|
20231227,135700,93052400,3515,3515,3515,3515,225
|
|
20231227,135600,92261525,3515,3515,3515,3515,0
|
|
20231227,135500,92261525,3515,3515,3515,3515,0
|
|
20231227,135400,92261525,3515,3515,3515,3515,0
|
|
20231227,135300,92261525,3515,3515,3515,3515,0
|
|
20231227,135200,92261525,3515,3515,3515,3515,14
|
|
20231227,135100,92212315,3515,3515,3515,3515,6
|
|
20231227,135000,92191225,3515,3520,3520,3515,205
|
|
20231227,134900,91470280,3510,3510,3510,3510,0
|
|
20231227,134800,91470280,3510,3510,3510,3510,0
|
|
20231227,134700,91470280,3510,3510,3510,3510,0
|
|
20231227,134600,91470280,3510,3510,3510,3510,0
|
|
20231227,134500,91470280,3510,3510,3510,3510,0
|
|
20231227,134400,91470280,3510,3510,3510,3510,0
|
|
20231227,134300,91470280,3510,3510,3510,3510,225
|
|
20231227,134200,90680530,3540,3540,3540,3540,6
|
|
20231227,134100,90659290,3510,3510,3510,3510,0
|
|
20231227,134000,90659290,3510,3510,3510,3510,0
|
|
20231227,133900,90659290,3510,3510,3510,3510,0
|
|
20231227,133800,90659290,3510,3510,3510,3510,0
|
|
20231227,133700,90659290,3510,3510,3510,3510,225
|
|
20231227,133600,89869540,3540,3530,3540,3530,68
|
|
20231227,133500,89629230,3530,3530,3530,3530,1
|
|
20231227,133400,89625700,3510,3510,3510,3510,0
|
|
20231227,133300,89625700,3510,3510,3510,3510,0
|
|
20231227,133200,89625700,3510,3510,3510,3510,0
|
|
20231227,133100,89625700,3510,3510,3510,3510,0
|
|
20231227,133000,89625700,3510,3515,3515,3510,225
|
|
20231227,132900,88835355,3545,3545,3545,3545,0
|
|
20231227,132800,88835355,3545,3545,3545,3545,0
|
|
20231227,132700,88835355,3545,3545,3545,3545,0
|
|
20231227,132600,88835355,3545,3545,3545,3545,0
|
|
20231227,132500,88835355,3545,3525,3545,3525,280
|
|
20231227,132400,87843900,3510,3510,3510,3510,0
|
|
20231227,132300,87843900,3510,3510,3510,3510,225
|
|
20231227,132200,87054150,3510,3510,3510,3510,0
|
|
20231227,132100,87054150,3510,3510,3510,3510,0
|
|
20231227,132000,87054150,3510,3510,3510,3510,0
|
|
20231227,131900,87054150,3510,3510,3510,3510,0
|
|
20231227,131800,87054150,3510,3510,3510,3510,0
|
|
20231227,131700,87054150,3510,3510,3510,3510,0
|
|
20231227,131600,87054150,3510,3515,3515,3510,225
|
|
20231227,131500,86263675,3540,3540,3540,3540,0
|
|
20231227,131400,86263675,3540,3540,3540,3540,0
|
|
20231227,131300,86263675,3540,3540,3540,3540,6
|
|
20231227,131200,86242435,3515,3515,3515,3515,0
|
|
20231227,131100,86242435,3515,3515,3515,3515,0
|
|
20231227,131000,86242435,3515,3515,3515,3515,0
|
|
20231227,130900,86242435,3515,3520,3520,3515,225
|
|
20231227,130800,85451545,3515,3515,3515,3515,0
|
|
20231227,130700,85451545,3515,3515,3515,3515,0
|
|
20231227,130600,85451545,3515,3515,3515,3515,0
|
|
20231227,130500,85451545,3515,3515,3515,3515,0
|
|
20231227,130400,85451545,3515,3515,3515,3515,0
|
|
20231227,130300,85451545,3515,3545,3545,3515,47
|
|
20231227,130200,85284990,3515,3520,3520,3515,225
|
|
20231227,130100,84493815,3550,3550,3550,3550,0
|
|
20231227,130000,84493815,3550,3550,3550,3550,85
|
|
20231227,125900,84192065,3550,3550,3550,3550,0
|
|
20231227,125800,84192065,3550,3520,3550,3520,370
|
|
20231227,125700,82883290,3520,3520,3520,3520,0
|
|
20231227,125600,82883290,3520,3520,3520,3520,1
|
|
20231227,125500,82879770,3520,3515,3520,3510,229
|
|
20231227,125400,82075935,3520,3520,3520,3520,0
|
|
20231227,125300,82075935,3520,3520,3520,3520,0
|
|
20231227,125200,82075935,3520,3520,3520,3520,0
|
|
20231227,125100,82075935,3520,3520,3520,3520,1
|
|
20231227,125000,82072415,3520,3520,3520,3520,280
|
|
20231227,124900,81086815,3520,3520,3520,3520,0
|
|
20231227,124800,81086815,3520,3510,3520,3510,229
|
|
20231227,124700,80282985,3510,3510,3510,3510,218
|
|
20231227,124600,79517805,3510,3510,3510,3510,282
|
|
20231227,124500,78527985,3520,3520,3520,3520,0
|
|
20231227,124400,78527985,3520,3520,3520,3520,6
|
|
20231227,124300,78506865,3505,3505,3505,3505,0
|
|
20231227,124200,78506865,3505,3505,3505,3505,0
|
|
20231227,124100,78506865,3505,3520,3520,3505,229
|
|
20231227,124000,77704065,3510,3510,3510,3510,134
|
|
20231227,123900,77233725,3510,3510,3510,3510,866
|
|
20231227,123800,74194065,3510,3510,3510,3510,0
|
|
20231227,123700,74194065,3510,3510,3510,3510,0
|
|
20231227,123600,74194065,3510,3510,3510,3510,0
|
|
20231227,123500,74194065,3510,3510,3510,3510,0
|
|
20231227,123400,74194065,3510,3510,3510,3510,225
|
|
20231227,123300,73404315,3520,3520,3520,3520,10
|
|
20231227,123200,73369115,3520,3520,3520,3520,84
|
|
20231227,123100,73073435,3510,3510,3510,3510,0
|
|
20231227,123000,73073435,3510,3510,3510,3510,0
|
|
20231227,122900,73073435,3510,3510,3510,3510,0
|
|
20231227,122800,73073435,3510,3510,3510,3510,0
|
|
20231227,122700,73073435,3510,3520,3520,3510,225
|
|
20231227,122600,72282845,3520,3520,3520,3520,0
|
|
20231227,122500,72282845,3520,3520,3520,3520,0
|
|
20231227,122400,72282845,3520,3520,3520,3520,0
|
|
20231227,122300,72282845,3520,3520,3520,3520,0
|
|
20231227,122200,72282845,3520,3520,3520,3520,89
|
|
20231227,122100,71969565,3520,3520,3520,3520,0
|
|
20231227,122000,71969565,3520,3530,3530,3520,236
|
|
20231227,121900,71137425,3530,3530,3530,3530,0
|
|
20231227,121800,71137425,3530,3530,3530,3530,0
|
|
20231227,121700,71137425,3530,3530,3530,3530,0
|
|
20231227,121600,71137425,3530,3530,3530,3530,41
|
|
20231227,121500,70992695,3520,3510,3520,3510,316
|
|
20231227,121400,69880675,3510,3510,3510,3510,225
|
|
20231227,121300,69090925,3520,3520,3520,3520,0
|
|
20231227,121200,69090925,3520,3520,3520,3520,0
|
|
20231227,121100,69090925,3520,3520,3520,3520,0
|
|
20231227,121000,69090925,3520,3510,3520,3510,229
|
|
20231227,120900,68287125,3510,3510,3510,3510,0
|
|
20231227,120800,68287125,3510,3510,3510,3510,0
|
|
20231227,120700,68287125,3510,3510,3510,3510,45
|
|
20231227,120600,68129175,3510,3510,3510,3510,50
|
|
20231227,120500,67953675,3510,3510,3510,3510,228
|
|
20231227,120400,67153395,3510,3520,3520,3510,420
|
|
20231227,120300,65678995,3520,3520,3520,3520,0
|
|
20231227,120200,65678995,3520,3520,3520,3520,1
|
|
20231227,120100,65675475,3510,3510,3510,3510,228
|
|
20231227,120000,64875195,3510,3510,3510,3510,0
|
|
20231227,115900,64875195,3510,3510,3510,3510,0
|
|
20231227,115800,64875195,3510,3510,3510,3510,0
|
|
20231227,115700,64875195,3510,3510,3510,3510,228
|
|
20231227,115600,64074915,3520,3520,3520,3520,9
|
|
20231227,115500,64043235,3510,3510,3510,3510,0
|
|
20231227,115400,64043235,3510,3510,3510,3510,0
|
|
20231227,115300,64043235,3510,3510,3510,3510,228
|
|
20231227,115200,63242955,3510,3510,3510,3510,672
|
|
20231227,115100,60884235,3510,3510,3510,3510,0
|
|
20231227,115000,60884235,3510,3510,3510,3510,20
|
|
20231227,114900,60814035,3510,3515,3515,3510,228
|
|
20231227,114800,60012840,3530,3530,3530,3530,0
|
|
20231227,114700,60012840,3530,3530,3530,3530,0
|
|
20231227,114600,60012840,3530,3530,3530,3530,6
|
|
20231227,114500,59991660,3515,3515,3515,3515,228
|
|
20231227,114400,59190240,3515,3515,3515,3515,0
|
|
20231227,114300,59190240,3515,3515,3515,3515,0
|
|
20231227,114200,59190240,3515,3515,3515,3515,0
|
|
20231227,114100,59190240,3515,3520,3520,3515,228
|
|
20231227,114000,58388720,3515,3515,3515,3515,0
|
|
20231227,113900,58388720,3515,3515,3515,3515,0
|
|
20231227,113800,58388720,3515,3515,3515,3515,0
|
|
20231227,113700,58388720,3515,3520,3520,3515,229
|
|
20231227,113600,57583685,3530,3530,3530,3530,0
|
|
20231227,113500,57583685,3530,3530,3530,3530,1
|
|
20231227,113400,57580155,3515,3515,3515,3515,0
|
|
20231227,113300,57580155,3515,3530,3530,3515,230
|
|
20231227,113200,56771690,3515,3515,3515,3515,0
|
|
20231227,113100,56771690,3515,3515,3515,3515,0
|
|
20231227,113000,56771690,3515,3515,3515,3515,0
|
|
20231227,112900,56771690,3515,3520,3520,3515,229
|
|
20231227,112800,55966710,3515,3515,3515,3515,0
|
|
20231227,112700,55966710,3515,3515,3515,3515,0
|
|
20231227,112600,55966710,3515,3515,3515,3515,0
|
|
20231227,112500,55966710,3515,3515,3515,3515,229
|
|
20231227,112400,55161775,3515,3515,3515,3515,0
|
|
20231227,112300,55161775,3515,3515,3515,3515,0
|
|
20231227,112200,55161775,3515,3515,3515,3515,0
|
|
20231227,112100,55161775,3515,3520,3520,3515,229
|
|
20231227,112000,54356395,3530,3530,3530,3530,0
|
|
20231227,111900,54356395,3530,3530,3530,3530,0
|
|
20231227,111800,54356395,3530,3530,3530,3530,0
|
|
20231227,111700,54356395,3530,3515,3530,3515,235
|
|
20231227,111600,53530280,3515,3515,3515,3515,0
|
|
20231227,111500,53530280,3515,3515,3515,3515,0
|
|
20231227,111400,53530280,3515,3515,3515,3515,0
|
|
20231227,111300,53530280,3515,3530,3530,3515,599
|
|
20231227,111200,51419245,3515,3515,3515,3515,0
|
|
20231227,111100,51419245,3515,3515,3515,3515,0
|
|
20231227,111000,51419245,3515,3515,3515,3515,0
|
|
20231227,110900,51419245,3515,3515,3515,3515,229
|
|
20231227,110800,50614310,3515,3515,3515,3515,0
|
|
20231227,110700,50614310,3515,3515,3515,3515,0
|
|
20231227,110600,50614310,3515,3515,3515,3515,0
|
|
20231227,110500,50614310,3515,3515,3515,3515,229
|
|
20231227,110400,49809375,3515,3515,3515,3515,3
|
|
20231227,110300,49798830,3515,3515,3515,3515,0
|
|
20231227,110200,49798830,3515,3515,3515,3515,0
|
|
20231227,110100,49798830,3515,3520,3520,3515,229
|
|
20231227,110000,48993235,3535,3535,3535,3535,0
|
|
20231227,105900,48993235,3535,3535,3535,3535,0
|
|
20231227,105800,48993235,3535,3535,3535,3535,0
|
|
20231227,105700,48993235,3535,3515,3535,3515,230
|
|
20231227,105600,48184765,3515,3515,3515,3515,0
|
|
20231227,105500,48184765,3515,3515,3515,3515,0
|
|
20231227,105400,48184765,3515,3515,3515,3515,0
|
|
20231227,105300,48184765,3515,3515,3515,3515,229
|
|
20231227,105200,47379830,3515,3515,3515,3515,0
|
|
20231227,105100,47379830,3515,3515,3515,3515,0
|
|
20231227,105000,47379830,3515,3515,3515,3515,0
|
|
20231227,104900,47379830,3515,3515,3515,3515,229
|
|
20231227,104800,46574895,3535,3535,3535,3535,6
|
|
20231227,104700,46553685,3515,3515,3515,3515,0
|
|
20231227,104600,46553685,3515,3515,3515,3515,0
|
|
20231227,104500,46553685,3515,3520,3520,3515,229
|
|
20231227,104400,45748285,3535,3535,3535,3535,0
|
|
20231227,104300,45748285,3535,3535,3535,3535,0
|
|
20231227,104200,45748285,3535,3535,3535,3535,0
|
|
20231227,104100,45748285,3535,3535,3535,3535,0
|
|
20231227,104000,45748285,3535,3515,3535,3515,223
|
|
20231227,103900,44963900,3515,3515,3515,3515,0
|
|
20231227,103800,44963900,3515,3515,3515,3515,0
|
|
20231227,103700,44963900,3515,3515,3515,3515,0
|
|
20231227,103600,44963900,3515,3515,3515,3515,43
|
|
20231227,103500,44812755,3510,3515,3515,3510,197
|
|
20231227,103400,44120755,3535,3535,3535,3535,10
|
|
20231227,103300,44085405,3515,3515,3515,3515,0
|
|
20231227,103200,44085405,3515,3515,3515,3515,0
|
|
20231227,103100,44085405,3515,3515,3515,3515,0
|
|
20231227,103000,44085405,3515,3520,3520,3515,197
|
|
20231227,102900,43392945,3535,3535,3535,3535,0
|
|
20231227,102800,43392945,3535,3535,3535,3535,10
|
|
20231227,102700,43357595,3515,3515,3515,3515,236
|
|
20231227,102600,42528055,3515,3515,3515,3515,0
|
|
20231227,102500,42528055,3515,3515,3515,3515,0
|
|
20231227,102400,42528055,3515,3515,3515,3515,395
|
|
20231227,102300,41139630,3515,3525,3525,3515,236
|
|
20231227,102200,40309540,3515,3515,3515,3515,0
|
|
20231227,102100,40309540,3515,3515,3515,3515,0
|
|
20231227,102000,40309540,3515,3520,3520,3515,236
|
|
20231227,101900,39478880,3535,3530,3535,3530,29
|
|
20231227,101800,39376480,3515,3515,3515,3515,33
|
|
20231227,101700,39260485,3515,3515,3515,3515,0
|
|
20231227,101600,39260485,3515,3520,3520,3515,236
|
|
20231227,101500,38430665,3520,3520,3520,3520,0
|
|
20231227,101400,38430665,3520,3520,3520,3520,0
|
|
20231227,101300,38430665,3520,3520,3520,3520,236
|
|
20231227,101200,37599945,3515,3515,3515,3515,0
|
|
20231227,101100,37599945,3515,3515,3515,3515,0
|
|
20231227,101000,37599945,3515,3520,3530,3515,247
|
|
20231227,100900,36731720,3530,3530,3530,3530,0
|
|
20231227,100800,36731720,3530,3530,3530,3530,22
|
|
20231227,100700,36654060,3515,3515,3515,3515,224
|
|
20231227,100600,35866700,3515,3515,3515,3515,125
|
|
20231227,100500,35427325,3515,3515,3515,3515,0
|
|
20231227,100400,35427325,3515,3520,3530,3515,243
|
|
20231227,100300,34572315,3515,3515,3515,3515,0
|
|
20231227,100200,34572315,3515,3515,3515,3515,30
|
|
20231227,100100,34466865,3510,3515,3515,3510,224
|
|
20231227,100000,33680125,3515,3515,3515,3515,70
|
|
20231227,095900,33434075,3515,3515,3515,3515,0
|
|
20231227,095800,33434075,3515,3515,3515,3515,224
|
|
20231227,095700,32646715,3515,3515,3515,3515,413
|
|
20231227,095600,31195020,3520,3525,3525,3520,224
|
|
20231227,095500,30406490,3520,3520,3520,3520,0
|
|
20231227,095400,30406490,3520,3520,3520,3520,0
|
|
20231227,095300,30406490,3520,3520,3520,3520,301
|
|
20231227,095200,29346970,3520,3520,3520,3520,0
|
|
20231227,095100,29346970,3520,3520,3520,3520,0
|
|
20231227,095000,29346970,3520,3520,3520,3520,224
|
|
20231227,094900,28558490,3525,3525,3525,3525,282
|
|
20231227,094800,27564440,3525,3525,3525,3525,0
|
|
20231227,094700,27564440,3525,3530,3530,3525,83
|
|
20231227,094600,27271860,3525,3525,3525,3525,0
|
|
20231227,094500,27271860,3525,3530,3530,3525,224
|
|
20231227,094400,26482215,3530,3530,3530,3530,0
|
|
20231227,094300,26482215,3530,3530,3530,3530,1
|
|
20231227,094200,26478685,3530,3525,3530,3525,424
|
|
20231227,094100,24983085,3530,3530,3530,3530,0
|
|
20231227,094000,24983085,3530,3530,3530,3530,0
|
|
20231227,093900,24983085,3530,3540,3540,3530,32
|
|
20231227,093800,24869985,3540,3540,3540,3540,6
|
|
20231227,093700,24848745,3540,3540,3540,3540,3
|
|
20231227,093600,24838125,3520,3540,3540,3520,225
|
|
20231227,093500,24046100,3540,3540,3540,3540,2
|
|
20231227,093400,24039020,3520,3520,3520,3520,224
|
|
20231227,093300,23250540,3520,3520,3520,3520,0
|
|
20231227,093200,23250540,3520,3525,3525,3520,1000
|
|
20231227,093100,19728425,3525,3525,3525,3525,224
|
|
20231227,093000,18938825,3525,3525,3525,3525,0
|
|
20231227,092900,18938825,3525,3525,3525,3525,0
|
|
20231227,092800,18938825,3525,3525,3525,3525,224
|
|
20231227,092700,18149225,3520,3520,3520,3520,0
|
|
20231227,092600,18149225,3520,3520,3520,3520,0
|
|
20231227,092500,18149225,3520,3555,3555,3520,225
|
|
20231227,092400,17356110,3525,3525,3525,3525,0
|
|
20231227,092300,17356110,3525,3530,3530,3525,224
|
|
20231227,092200,16566425,3570,3570,3570,3570,0
|
|
20231227,092100,16566425,3570,3570,3570,3570,26
|
|
20231227,092000,16473605,3570,3530,3570,3525,259
|
|
20231227,091900,15559950,3570,3570,3570,3570,1
|
|
20231227,091800,15556380,3530,3530,3530,3530,2
|
|
20231227,091700,15549320,3535,3540,3540,3535,295
|
|
20231227,091600,14505885,3540,3540,3540,3540,24
|
|
20231227,091500,14420925,3540,3540,3540,3540,170
|
|
20231227,091400,13819125,3540,3545,3545,3540,31
|
|
20231227,091300,13709335,3580,3580,3580,3580,0
|
|
20231227,091200,13709335,3580,3550,3580,3545,260
|
|
20231227,091100,12787540,3580,3580,3580,3580,0
|
|
20231227,091000,12787540,3580,3580,3580,3580,1
|
|
20231227,090900,12783960,3550,3570,3585,3550,537
|
|
20231227,090800,10869360,3555,3555,3555,3555,26
|
|
20231227,090700,10776930,3555,3545,3555,3540,554
|
|
20231227,090600,8815580,3570,3570,3570,3570,0
|
|
20231227,090500,8815580,3570,3570,3570,3570,1
|
|
20231227,090400,8812010,3540,3575,3575,3540,259
|
|
20231227,090300,7891440,3585,3575,3585,3575,87
|
|
20231227,090200,7580190,3575,3550,3575,3535,260
|
|
20231227,090100,6660930,3585,3585,3585,3585,0
|
|
20231227,090000,6660930,3585,3585,3585,3585,1781
|