693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,203000,250862765,4115,4115,4115,4115,1335
|
|
20231227,202900,250862765,4115,4115,4115,4115,0
|
|
20231227,202800,250862765,4115,4115,4115,4115,0
|
|
20231227,202700,250862765,4115,4115,4115,4115,0
|
|
20231227,202600,250862765,4115,4115,4115,4115,0
|
|
20231227,202500,250862765,4115,4115,4115,4115,0
|
|
20231227,202400,250862765,4115,4115,4115,4115,0
|
|
20231227,202300,250862765,4115,4115,4115,4115,0
|
|
20231227,202200,250862765,4115,4115,4115,4115,0
|
|
20231227,202100,250862765,4115,4115,4115,4115,0
|
|
20231227,202000,250862765,4115,4115,4115,4115,0
|
|
20231227,201900,250862765,4115,4115,4115,4115,0
|
|
20231227,201800,250862765,4115,4115,4115,4115,0
|
|
20231227,201700,250862765,4115,4115,4115,4115,0
|
|
20231227,201600,250862765,4115,4115,4115,4115,0
|
|
20231227,201500,250862765,4115,4115,4115,4115,0
|
|
20231227,201400,250862765,4115,4115,4115,4115,0
|
|
20231227,201300,250862765,4115,4115,4115,4115,0
|
|
20231227,201200,250862765,4115,4115,4115,4115,0
|
|
20231227,201100,250862765,4115,4115,4115,4115,0
|
|
20231227,201000,250862765,4115,4115,4115,4115,0
|
|
20231227,200900,250862765,4115,4115,4115,4115,0
|
|
20231227,200800,250862765,4115,4115,4115,4115,0
|
|
20231227,200700,250862765,4115,4115,4115,4115,0
|
|
20231227,200600,250862765,4115,4115,4115,4115,0
|
|
20231227,200500,250862765,4115,4115,4115,4115,0
|
|
20231227,200400,250862765,4115,4115,4115,4115,0
|
|
20231227,200300,250862765,4115,4115,4115,4115,0
|
|
20231227,200200,250862765,4115,4115,4115,4115,0
|
|
20231227,200100,250862765,4115,4115,4115,4115,0
|
|
20231227,200000,250862765,4115,4115,4115,4115,1335
|
|
20231227,195900,250862765,4115,4115,4115,4115,0
|
|
20231227,195800,250862765,4115,4115,4115,4115,0
|
|
20231227,195700,250862765,4115,4115,4115,4115,0
|
|
20231227,195600,250862765,4115,4115,4115,4115,0
|
|
20231227,195500,250862765,4115,4115,4115,4115,0
|
|
20231227,195400,250862765,4115,4115,4115,4115,0
|
|
20231227,195300,250862765,4115,4115,4115,4115,0
|
|
20231227,195200,250862765,4115,4115,4115,4115,0
|
|
20231227,195100,250862765,4115,4115,4115,4115,0
|
|
20231227,195000,250862765,4115,4115,4115,4115,0
|
|
20231227,194900,250862765,4115,4115,4115,4115,0
|
|
20231227,194800,250862765,4115,4115,4115,4115,0
|
|
20231227,194700,250862765,4115,4115,4115,4115,0
|
|
20231227,194600,250862765,4115,4115,4115,4115,0
|
|
20231227,194500,250862765,4115,4115,4115,4115,0
|
|
20231227,194400,250862765,4115,4115,4115,4115,0
|
|
20231227,194300,250862765,4115,4115,4115,4115,0
|
|
20231227,194200,250862765,4115,4115,4115,4115,0
|
|
20231227,194100,250862765,4115,4115,4115,4115,0
|
|
20231227,194000,250862765,4115,4115,4115,4115,0
|
|
20231227,193900,250862765,4115,4115,4115,4115,0
|
|
20231227,193800,250862765,4115,4115,4115,4115,0
|
|
20231227,193700,250862765,4115,4115,4115,4115,0
|
|
20231227,193600,250862765,4115,4115,4115,4115,0
|
|
20231227,193500,250862765,4115,4115,4115,4115,0
|
|
20231227,193400,250862765,4115,4115,4115,4115,0
|
|
20231227,193300,250862765,4115,4115,4115,4115,0
|
|
20231227,193200,250862765,4115,4115,4115,4115,0
|
|
20231227,193100,250862765,4115,4115,4115,4115,0
|
|
20231227,193000,250862765,4115,4115,4115,4115,1335
|
|
20231227,192900,250862765,4115,4115,4115,4115,0
|
|
20231227,192800,250862765,4115,4115,4115,4115,0
|
|
20231227,192700,250862765,4115,4115,4115,4115,0
|
|
20231227,192600,250862765,4115,4115,4115,4115,0
|
|
20231227,192500,250862765,4115,4115,4115,4115,0
|
|
20231227,192400,250862765,4115,4115,4115,4115,0
|
|
20231227,192300,250862765,4115,4115,4115,4115,0
|
|
20231227,192200,250862765,4115,4115,4115,4115,0
|
|
20231227,192100,250862765,4115,4115,4115,4115,0
|
|
20231227,192000,250862765,4115,4115,4115,4115,0
|
|
20231227,191900,250862765,4115,4115,4115,4115,0
|
|
20231227,191800,250862765,4115,4115,4115,4115,0
|
|
20231227,191700,250862765,4115,4115,4115,4115,0
|
|
20231227,191600,250862765,4115,4115,4115,4115,0
|
|
20231227,191500,250862765,4115,4115,4115,4115,0
|
|
20231227,191400,250862765,4115,4115,4115,4115,0
|
|
20231227,191300,250862765,4115,4115,4115,4115,0
|
|
20231227,191200,250862765,4115,4115,4115,4115,0
|
|
20231227,191100,250862765,4115,4115,4115,4115,0
|
|
20231227,191000,250862765,4115,4115,4115,4115,0
|
|
20231227,190900,250862765,4115,4115,4115,4115,0
|
|
20231227,190800,250862765,4115,4115,4115,4115,0
|
|
20231227,190700,250862765,4115,4115,4115,4115,0
|
|
20231227,190600,250862765,4115,4115,4115,4115,0
|
|
20231227,190500,250862765,4115,4115,4115,4115,0
|
|
20231227,190400,250862765,4115,4115,4115,4115,0
|
|
20231227,190300,250862765,4115,4115,4115,4115,0
|
|
20231227,190200,250862765,4115,4115,4115,4115,0
|
|
20231227,190100,250862765,4115,4115,4115,4115,0
|
|
20231227,190000,250862765,4115,4115,4115,4115,1335
|
|
20231227,185900,250862765,4115,4115,4115,4115,0
|
|
20231227,185800,250862765,4115,4115,4115,4115,0
|
|
20231227,185700,250862765,4115,4115,4115,4115,0
|
|
20231227,185600,250862765,4115,4115,4115,4115,0
|
|
20231227,185500,250862765,4115,4115,4115,4115,0
|
|
20231227,185400,250862765,4115,4115,4115,4115,0
|
|
20231227,185300,250862765,4115,4115,4115,4115,0
|
|
20231227,185200,250862765,4115,4115,4115,4115,0
|
|
20231227,185100,250862765,4115,4115,4115,4115,0
|
|
20231227,185000,250862765,4115,4115,4115,4115,0
|
|
20231227,184900,250862765,4115,4115,4115,4115,0
|
|
20231227,184800,250862765,4115,4115,4115,4115,0
|
|
20231227,184700,250862765,4115,4115,4115,4115,0
|
|
20231227,184600,250862765,4115,4115,4115,4115,0
|
|
20231227,184500,250862765,4115,4115,4115,4115,0
|
|
20231227,184400,250862765,4115,4115,4115,4115,0
|
|
20231227,184300,250862765,4115,4115,4115,4115,0
|
|
20231227,184200,250862765,4115,4115,4115,4115,0
|
|
20231227,184100,250862765,4115,4115,4115,4115,0
|
|
20231227,184000,250862765,4115,4115,4115,4115,0
|
|
20231227,183900,250862765,4115,4115,4115,4115,0
|
|
20231227,183800,250862765,4115,4115,4115,4115,0
|
|
20231227,183700,250862765,4115,4115,4115,4115,0
|
|
20231227,183600,250862765,4115,4115,4115,4115,0
|
|
20231227,183500,250862765,4115,4115,4115,4115,0
|
|
20231227,183400,250862765,4115,4115,4115,4115,0
|
|
20231227,183300,250862765,4115,4115,4115,4115,0
|
|
20231227,183200,250862765,4115,4115,4115,4115,0
|
|
20231227,183100,250862765,4115,4115,4115,4115,0
|
|
20231227,183000,250862765,4115,4115,4115,4115,1335
|
|
20231227,182900,250862765,4115,4115,4115,4115,0
|
|
20231227,182800,250862765,4115,4115,4115,4115,0
|
|
20231227,182700,250862765,4115,4115,4115,4115,0
|
|
20231227,182600,250862765,4115,4115,4115,4115,0
|
|
20231227,182500,250862765,4115,4115,4115,4115,0
|
|
20231227,182400,250862765,4115,4115,4115,4115,0
|
|
20231227,182300,250862765,4115,4115,4115,4115,0
|
|
20231227,182200,250862765,4115,4115,4115,4115,0
|
|
20231227,182100,250862765,4115,4115,4115,4115,0
|
|
20231227,182000,250862765,4115,4115,4115,4115,0
|
|
20231227,181900,250862765,4115,4115,4115,4115,0
|
|
20231227,181800,250862765,4115,4115,4115,4115,0
|
|
20231227,181700,250862765,4115,4115,4115,4115,0
|
|
20231227,181600,250862765,4115,4115,4115,4115,0
|
|
20231227,181500,250862765,4115,4115,4115,4115,0
|
|
20231227,181400,250862765,4115,4115,4115,4115,0
|
|
20231227,181300,250862765,4115,4115,4115,4115,0
|
|
20231227,181200,250862765,4115,4115,4115,4115,0
|
|
20231227,181100,250862765,4115,4115,4115,4115,0
|
|
20231227,181000,250862765,4115,4115,4115,4115,0
|
|
20231227,180900,250862765,4115,4115,4115,4115,0
|
|
20231227,180800,250862765,4115,4115,4115,4115,0
|
|
20231227,180700,250862765,4115,4115,4115,4115,0
|
|
20231227,180600,250862765,4115,4115,4115,4115,0
|
|
20231227,180500,250862765,4115,4115,4115,4115,0
|
|
20231227,180400,250862765,4115,4115,4115,4115,0
|
|
20231227,180300,250862765,4115,4115,4115,4115,0
|
|
20231227,180200,250862765,4115,4115,4115,4115,0
|
|
20231227,180100,250862765,4115,4115,4115,4115,0
|
|
20231227,180000,250862765,4115,4115,4115,4115,1335
|
|
20231227,175900,250862765,4115,4115,4115,4115,0
|
|
20231227,175800,250862765,4115,4115,4115,4115,0
|
|
20231227,175700,250862765,4115,4115,4115,4115,0
|
|
20231227,175600,250862765,4115,4115,4115,4115,0
|
|
20231227,175500,250862765,4115,4115,4115,4115,0
|
|
20231227,175400,250862765,4115,4115,4115,4115,0
|
|
20231227,175300,250862765,4115,4115,4115,4115,0
|
|
20231227,175200,250862765,4115,4115,4115,4115,0
|
|
20231227,175100,250862765,4115,4115,4115,4115,0
|
|
20231227,175000,250862765,4115,4115,4115,4115,0
|
|
20231227,174900,250862765,4115,4115,4115,4115,0
|
|
20231227,174800,250862765,4115,4115,4115,4115,0
|
|
20231227,174700,250862765,4115,4115,4115,4115,0
|
|
20231227,174600,250862765,4115,4115,4115,4115,0
|
|
20231227,174500,250862765,4115,4115,4115,4115,0
|
|
20231227,174400,250862765,4115,4115,4115,4115,0
|
|
20231227,174300,250862765,4115,4115,4115,4115,0
|
|
20231227,174200,250862765,4115,4115,4115,4115,0
|
|
20231227,174100,250862765,4115,4115,4115,4115,0
|
|
20231227,174000,250862765,4115,4115,4115,4115,0
|
|
20231227,173900,250862765,4115,4115,4115,4115,0
|
|
20231227,173800,250862765,4115,4115,4115,4115,0
|
|
20231227,173700,250862765,4115,4115,4115,4115,0
|
|
20231227,173600,250862765,4115,4115,4115,4115,0
|
|
20231227,173500,250862765,4115,4115,4115,4115,0
|
|
20231227,173400,250862765,4115,4115,4115,4115,0
|
|
20231227,173300,250862765,4115,4115,4115,4115,0
|
|
20231227,173200,250862765,4115,4115,4115,4115,0
|
|
20231227,173100,250862765,4115,4115,4115,4115,0
|
|
20231227,173000,250862765,4115,4115,4115,4115,1335
|
|
20231227,172900,250862765,4115,4115,4115,4115,0
|
|
20231227,172800,250862765,4115,4115,4115,4115,0
|
|
20231227,172700,250862765,4115,4115,4115,4115,0
|
|
20231227,172600,250862765,4115,4115,4115,4115,0
|
|
20231227,172500,250862765,4115,4115,4115,4115,0
|
|
20231227,172400,250862765,4115,4115,4115,4115,0
|
|
20231227,172300,250862765,4115,4115,4115,4115,0
|
|
20231227,172200,250862765,4115,4115,4115,4115,0
|
|
20231227,172100,250862765,4115,4115,4115,4115,0
|
|
20231227,172000,250862765,4115,4115,4115,4115,0
|
|
20231227,171900,250862765,4115,4115,4115,4115,0
|
|
20231227,171800,250862765,4115,4115,4115,4115,0
|
|
20231227,171700,250862765,4115,4115,4115,4115,0
|
|
20231227,171600,250862765,4115,4115,4115,4115,0
|
|
20231227,171500,250862765,4115,4115,4115,4115,0
|
|
20231227,171400,250862765,4115,4115,4115,4115,0
|
|
20231227,171300,250862765,4115,4115,4115,4115,0
|
|
20231227,171200,250862765,4115,4115,4115,4115,0
|
|
20231227,171100,250862765,4115,4115,4115,4115,0
|
|
20231227,171000,250862765,4115,4115,4115,4115,0
|
|
20231227,170900,250862765,4115,4115,4115,4115,0
|
|
20231227,170800,250862765,4115,4115,4115,4115,0
|
|
20231227,170700,250862765,4115,4115,4115,4115,0
|
|
20231227,170600,250862765,4115,4115,4115,4115,0
|
|
20231227,170500,250862765,4115,4115,4115,4115,0
|
|
20231227,170400,250862765,4115,4115,4115,4115,0
|
|
20231227,170300,250862765,4115,4115,4115,4115,0
|
|
20231227,170200,250862765,4115,4115,4115,4115,0
|
|
20231227,170100,250862765,4115,4115,4115,4115,0
|
|
20231227,170000,250862765,4115,4115,4115,4115,1335
|
|
20231227,165900,250862765,4115,4115,4115,4115,0
|
|
20231227,165800,250862765,4115,4115,4115,4115,0
|
|
20231227,165700,250862765,4115,4115,4115,4115,0
|
|
20231227,165600,250862765,4115,4115,4115,4115,0
|
|
20231227,165500,250862765,4115,4115,4115,4115,0
|
|
20231227,165400,250862765,4115,4115,4115,4115,0
|
|
20231227,165300,250862765,4115,4115,4115,4115,0
|
|
20231227,165200,250862765,4115,4115,4115,4115,0
|
|
20231227,165100,250862765,4115,4115,4115,4115,0
|
|
20231227,165000,250862765,4115,4115,4115,4115,0
|
|
20231227,164900,250862765,4115,4115,4115,4115,0
|
|
20231227,164800,250862765,4115,4115,4115,4115,0
|
|
20231227,164700,250862765,4115,4115,4115,4115,0
|
|
20231227,164600,250862765,4115,4115,4115,4115,0
|
|
20231227,164500,250862765,4115,4115,4115,4115,0
|
|
20231227,164400,250862765,4115,4115,4115,4115,0
|
|
20231227,164300,250862765,4115,4115,4115,4115,0
|
|
20231227,164200,250862765,4115,4115,4115,4115,0
|
|
20231227,164100,250862765,4115,4115,4115,4115,0
|
|
20231227,164000,250862765,4115,4115,4115,4115,0
|
|
20231227,163900,250862765,4115,4115,4115,4115,0
|
|
20231227,163800,250862765,4115,4115,4115,4115,0
|
|
20231227,163700,250862765,4115,4115,4115,4115,0
|
|
20231227,163600,250862765,4115,4115,4115,4115,0
|
|
20231227,163500,250862765,4115,4115,4115,4115,0
|
|
20231227,163400,250862765,4115,4115,4115,4115,0
|
|
20231227,163300,250862765,4115,4115,4115,4115,0
|
|
20231227,163200,250862765,4115,4115,4115,4115,0
|
|
20231227,163100,250862765,4115,4115,4115,4115,0
|
|
20231227,163000,250862765,4115,4115,4115,4115,1335
|
|
20231227,162900,250862765,4115,4115,4115,4115,0
|
|
20231227,162800,250862765,4115,4115,4115,4115,0
|
|
20231227,162700,250862765,4115,4115,4115,4115,0
|
|
20231227,162600,250862765,4115,4115,4115,4115,0
|
|
20231227,162500,250862765,4115,4115,4115,4115,0
|
|
20231227,162400,250862765,4115,4115,4115,4115,0
|
|
20231227,162300,250862765,4115,4115,4115,4115,0
|
|
20231227,162200,250862765,4115,4115,4115,4115,0
|
|
20231227,162100,250862765,4115,4115,4115,4115,0
|
|
20231227,162000,250862765,4115,4115,4115,4115,0
|
|
20231227,161900,250862765,4115,4115,4115,4115,0
|
|
20231227,161800,250862765,4115,4115,4115,4115,0
|
|
20231227,161700,250862765,4115,4115,4115,4115,0
|
|
20231227,161600,250862765,4115,4115,4115,4115,0
|
|
20231227,161500,250862765,4115,4115,4115,4115,0
|
|
20231227,161400,250862765,4115,4115,4115,4115,0
|
|
20231227,161300,250862765,4115,4115,4115,4115,0
|
|
20231227,161200,250862765,4115,4115,4115,4115,0
|
|
20231227,161100,250862765,4115,4115,4115,4115,0
|
|
20231227,161000,250862765,4115,4115,4115,4115,0
|
|
20231227,160900,250862765,4115,4115,4115,4115,0
|
|
20231227,160800,250862765,4115,4115,4115,4115,0
|
|
20231227,160700,250862765,4115,4115,4115,4115,0
|
|
20231227,160600,250862765,4115,4115,4115,4115,0
|
|
20231227,160500,250862765,4115,4115,4115,4115,0
|
|
20231227,160400,250862765,4115,4115,4115,4115,0
|
|
20231227,160300,250862765,4115,4115,4115,4115,0
|
|
20231227,160200,250862765,4115,4115,4115,4115,0
|
|
20231227,160100,250862765,4115,4115,4115,4115,0
|
|
20231227,160000,250862765,4115,4115,4115,4115,1335
|
|
20231227,155900,250862765,4115,4115,4115,4115,0
|
|
20231227,155800,250862765,4115,4115,4115,4115,0
|
|
20231227,155700,250862765,4115,4115,4115,4115,0
|
|
20231227,155600,250862765,4115,4115,4115,4115,0
|
|
20231227,155500,250862765,4115,4115,4115,4115,0
|
|
20231227,155400,250862765,4115,4115,4115,4115,0
|
|
20231227,155300,250862765,4115,4115,4115,4115,0
|
|
20231227,155200,250862765,4115,4115,4115,4115,0
|
|
20231227,155100,250862765,4115,4115,4115,4115,0
|
|
20231227,155000,250862765,4115,4115,4115,4115,0
|
|
20231227,154900,250862765,4115,4115,4115,4115,0
|
|
20231227,154800,250862765,4115,4115,4115,4115,0
|
|
20231227,154700,250862765,4115,4115,4115,4115,0
|
|
20231227,154600,250862765,4115,4115,4115,4115,0
|
|
20231227,154500,250862765,4115,4115,4115,4115,0
|
|
20231227,154400,250862765,4115,4115,4115,4115,0
|
|
20231227,154300,250862765,4115,4115,4115,4115,0
|
|
20231227,154200,250862765,4115,4115,4115,4115,0
|
|
20231227,154100,250862765,4115,4115,4115,4115,0
|
|
20231227,154000,250862765,4115,4115,4115,4115,0
|
|
20231227,153900,250862765,4115,4115,4115,4115,0
|
|
20231227,153800,250862765,4115,4115,4115,4115,0
|
|
20231227,153700,250862765,4115,4115,4115,4115,0
|
|
20231227,153600,250862765,4115,4115,4115,4115,0
|
|
20231227,153500,250862765,4115,4115,4115,4115,0
|
|
20231227,153400,250862765,4115,4115,4115,4115,0
|
|
20231227,153300,250862765,4115,4115,4115,4115,0
|
|
20231227,153200,250862765,4115,4115,4115,4115,0
|
|
20231227,153100,250862765,4115,4115,4115,4115,0
|
|
20231227,153000,250862765,4115,4115,4115,4115,2670
|
|
20231227,152900,245369240,4110,4110,4110,4110,0
|
|
20231227,152800,245369240,4110,4110,4110,4110,0
|
|
20231227,152700,245369240,4110,4110,4110,4110,0
|
|
20231227,152600,245369240,4110,4110,4110,4110,0
|
|
20231227,152500,245369240,4110,4110,4110,4110,0
|
|
20231227,152400,245369240,4110,4110,4110,4110,0
|
|
20231227,152300,245369240,4110,4110,4110,4110,0
|
|
20231227,152200,245369240,4110,4110,4110,4110,0
|
|
20231227,152100,245369240,4110,4110,4110,4110,0
|
|
20231227,152000,245369240,4110,4110,4110,4110,0
|
|
20231227,151900,245369240,4110,4110,4110,4105,165
|
|
20231227,151800,244691405,4105,4115,4115,4105,1166
|
|
20231227,151700,239904690,4105,4110,4110,4105,1875
|
|
20231227,151600,232205055,4110,4115,4115,4110,3417
|
|
20231227,151500,218160860,4115,4110,4115,4110,434
|
|
20231227,151400,216377045,4110,4120,4120,4110,1005
|
|
20231227,151300,212243425,4115,4120,4120,4115,21
|
|
20231227,151200,212156940,4115,4120,4120,4115,25
|
|
20231227,151100,212053995,4115,4120,4120,4115,82
|
|
20231227,151000,211716495,4120,4120,4120,4115,42
|
|
20231227,150900,211543505,4120,4120,4120,4120,1
|
|
20231227,150800,211539385,4115,4115,4115,4115,0
|
|
20231227,150700,211539385,4115,4115,4115,4115,2
|
|
20231227,150600,211531155,4115,4115,4115,4115,72
|
|
20231227,150500,211234875,4115,4115,4115,4115,81
|
|
20231227,150400,210901560,4115,4110,4115,4110,210
|
|
20231227,150300,210037460,4110,4110,4110,4110,112
|
|
20231227,150200,209577140,4110,4110,4115,4110,1007
|
|
20231227,150100,205438365,4110,4115,4115,4110,274
|
|
20231227,150000,204312205,4115,4115,4115,4110,497
|
|
20231227,145900,202269345,4110,4110,4115,4110,1027
|
|
20231227,145800,198048050,4110,4115,4120,4110,537
|
|
20231227,145700,195838315,4115,4115,4115,4115,533
|
|
20231227,145600,193645020,4115,4115,4120,4110,924
|
|
20231227,145500,189843635,4115,4115,4120,4115,656
|
|
20231227,145400,187141685,4115,4110,4115,4110,1316
|
|
20231227,145300,181730470,4110,4110,4115,4110,458
|
|
20231227,145200,179846850,4115,4115,4115,4115,465
|
|
20231227,145100,177933375,4115,4115,4120,4115,310
|
|
20231227,145000,176657720,4115,4115,4120,4115,696
|
|
20231227,144900,173793670,4115,4120,4120,4115,485
|
|
20231227,144800,171797875,4115,4115,4120,4115,459
|
|
20231227,144700,169909075,4115,4120,4120,4115,785
|
|
20231227,144600,166678565,4120,4115,4120,4115,526
|
|
20231227,144500,164513740,4115,4120,4120,4115,404
|
|
20231227,144400,162850615,4120,4120,4120,4120,327
|
|
20231227,144300,161503375,4120,4125,4125,4120,1101
|
|
20231227,144200,156965525,4130,4125,4130,4125,470
|
|
20231227,144100,155026720,4125,4125,4125,4125,426
|
|
20231227,144000,153269470,4125,4125,4125,4125,688
|
|
20231227,143900,150431470,4125,4130,4130,4125,333
|
|
20231227,143800,149057525,4130,4125,4130,4125,593
|
|
20231227,143700,146610730,4125,4130,4130,4125,562
|
|
20231227,143600,144291030,4130,4130,4130,4125,481
|
|
20231227,143500,142305555,4135,4135,4135,4135,66
|
|
20231227,143400,142032645,4155,4155,4155,4155,0
|
|
20231227,143300,142032645,4155,4155,4155,4155,0
|
|
20231227,143200,142032645,4155,4155,4155,4155,0
|
|
20231227,143100,142032645,4155,4155,4155,4155,1
|
|
20231227,143000,142028490,4145,4145,4145,4145,37
|
|
20231227,142900,141875125,4145,4135,4145,4135,47
|
|
20231227,142800,141680610,4135,4135,4135,4135,30
|
|
20231227,142700,141556560,4135,4135,4135,4135,30
|
|
20231227,142600,141432510,4135,4135,4135,4135,30
|
|
20231227,142500,141308460,4135,4135,4135,4135,30
|
|
20231227,142400,141184410,4135,4135,4145,4135,46
|
|
20231227,142300,140994080,4135,4135,4135,4135,30
|
|
20231227,142200,140870030,4135,4135,4135,4135,30
|
|
20231227,142100,140745980,4135,4135,4135,4135,30
|
|
20231227,142000,140621930,4130,4130,4130,4130,30
|
|
20231227,141900,140498030,4130,4135,4135,4130,1060
|
|
20231227,141800,136115080,4130,4130,4130,4130,30
|
|
20231227,141700,135991180,4130,4130,4130,4130,30
|
|
20231227,141600,135867280,4130,4130,4130,4130,30
|
|
20231227,141500,135743380,4130,4130,4130,4130,30
|
|
20231227,141400,135619480,4125,4125,4125,4125,280
|
|
20231227,141300,134464480,4125,4125,4125,4125,30
|
|
20231227,141200,134340730,4130,4130,4130,4130,30
|
|
20231227,141100,134216830,4130,4130,4130,4130,30
|
|
20231227,141000,134092930,4130,4130,4130,4130,30
|
|
20231227,140900,133969030,4130,4130,4130,4130,30
|
|
20231227,140800,133845130,4130,4130,4130,4130,60
|
|
20231227,140700,133597330,4130,4130,4130,4130,30
|
|
20231227,140600,133473430,4125,4125,4125,4125,30
|
|
20231227,140500,133349680,4125,4125,4125,4125,30
|
|
20231227,140400,133225930,4125,4150,4150,4125,32
|
|
20231227,140300,133093880,4125,4125,4125,4125,30
|
|
20231227,140200,132970130,4125,4130,4130,4125,359
|
|
20231227,140100,131489005,4130,4130,4130,4130,40
|
|
20231227,140000,131323805,4130,4130,4130,4130,20
|
|
20231227,135900,131241205,4130,4130,4130,4130,30
|
|
20231227,135800,131117305,4130,4130,4130,4130,30
|
|
20231227,135700,130993405,4130,4130,4130,4130,30
|
|
20231227,135600,130869505,4130,4130,4130,4130,60
|
|
20231227,135500,130621705,4130,4130,4130,4130,30
|
|
20231227,135400,130497805,4150,4130,4150,4130,32
|
|
20231227,135300,130365605,4130,4130,4130,4130,30
|
|
20231227,135200,130241705,4130,4130,4130,4130,30
|
|
20231227,135100,130117805,4130,4130,4130,4130,30
|
|
20231227,135000,129993905,4130,4130,4130,4130,30
|
|
20231227,134900,129870005,4130,4130,4130,4130,30
|
|
20231227,134800,129746105,4130,4130,4130,4130,30
|
|
20231227,134700,129622205,4130,4135,4135,4130,4230
|
|
20231227,134600,112152055,4135,4150,4150,4135,36
|
|
20231227,134500,112003105,4150,4150,4150,4150,60
|
|
20231227,134400,111754105,4150,4150,4150,4150,784
|
|
20231227,134300,108500505,4135,4135,4135,4135,151
|
|
20231227,134200,107876120,4130,4130,4130,4130,30
|
|
20231227,134100,107752220,4130,4130,4130,4130,30
|
|
20231227,134000,107628320,4130,4130,4130,4130,30
|
|
20231227,133900,107504420,4130,4130,4130,4130,30
|
|
20231227,133800,107380520,4130,4135,4135,4130,98
|
|
20231227,133700,106975440,4135,4135,4135,4135,40
|
|
20231227,133600,106810040,4135,4135,4135,4135,20
|
|
20231227,133500,106727340,4130,4135,4135,4130,40
|
|
20231227,133400,106562090,4135,4135,4135,4135,50
|
|
20231227,133300,106355340,4135,4135,4135,4135,30
|
|
20231227,133200,106231290,4130,4130,4130,4130,30
|
|
20231227,133100,106107390,4130,4130,4130,4130,30
|
|
20231227,133000,105983490,4130,4130,4130,4130,30
|
|
20231227,132900,105859590,4130,4130,4130,4130,30
|
|
20231227,132800,105735690,4130,4130,4130,4130,30
|
|
20231227,132700,105611790,4130,4130,4130,4130,30
|
|
20231227,132600,105487890,4130,4130,4130,4130,30
|
|
20231227,132500,105363990,4130,4150,4150,4130,31
|
|
20231227,132400,105235940,4150,4140,4150,4130,38
|
|
20231227,132300,105078950,4130,4130,4130,4130,60
|
|
20231227,132200,104831150,4130,4130,4130,4130,30
|
|
20231227,132100,104707250,4130,4130,4130,4130,40
|
|
20231227,132000,104542050,4130,4130,4130,4130,30
|
|
20231227,131900,104418150,4130,4130,4130,4130,30
|
|
20231227,131800,104294250,4130,4130,4130,4130,30
|
|
20231227,131700,104170350,4130,4130,4130,4130,30
|
|
20231227,131600,104046450,4130,4130,4130,4130,30
|
|
20231227,131500,103922550,4130,4130,4130,4130,30
|
|
20231227,131400,103798650,4130,4130,4130,4130,30
|
|
20231227,131300,103674750,4135,4135,4135,4135,30
|
|
20231227,131200,103550700,4135,4135,4135,4135,60
|
|
20231227,131100,103302600,4135,4140,4140,4135,198
|
|
20231227,131000,102483610,4140,4140,4140,4140,30
|
|
20231227,130900,102359410,4140,4145,4145,4140,1290
|
|
20231227,130800,97018580,4150,4150,4150,4150,11
|
|
20231227,130700,96972930,4150,4150,4150,4150,765
|
|
20231227,130600,93798180,4150,4155,4155,4150,501
|
|
20231227,130500,91719025,4150,4150,4150,4150,30
|
|
20231227,130400,91594525,4150,4150,4150,4150,30
|
|
20231227,130300,91470025,4150,4150,4150,4150,30
|
|
20231227,130200,91345525,4150,4155,4170,4150,269
|
|
20231227,130100,90225980,4150,4150,4150,4150,60
|
|
20231227,130000,89976980,4150,4150,4150,4150,30
|
|
20231227,125900,89852480,4150,4150,4150,4150,30
|
|
20231227,125800,89727980,4150,4150,4150,4150,0
|
|
20231227,125700,89727980,4150,4150,4150,4150,0
|
|
20231227,125600,89727980,4150,4150,4150,4150,0
|
|
20231227,125500,89727980,4150,4150,4150,4150,0
|
|
20231227,125400,89727980,4150,4150,4150,4150,0
|
|
20231227,125300,89727980,4150,4150,4150,4150,300
|
|
20231227,125200,88482980,4160,4160,4160,4160,0
|
|
20231227,125100,88482980,4160,4160,4160,4160,0
|
|
20231227,125000,88482980,4160,4160,4160,4160,0
|
|
20231227,124900,88482980,4160,4160,4160,4160,0
|
|
20231227,124800,88482980,4160,4160,4160,4160,0
|
|
20231227,124700,88482980,4160,4160,4160,4160,0
|
|
20231227,124600,88482980,4160,4160,4160,4160,0
|
|
20231227,124500,88482980,4160,4160,4160,4160,0
|
|
20231227,124400,88482980,4160,4160,4160,4160,0
|
|
20231227,124300,88482980,4160,4160,4160,4160,0
|
|
20231227,124200,88482980,4160,4160,4160,4160,0
|
|
20231227,124100,88482980,4160,4160,4160,4160,0
|
|
20231227,124000,88482980,4160,4145,4160,4145,3
|
|
20231227,123900,88470530,4145,4145,4145,4145,0
|
|
20231227,123800,88470530,4145,4145,4145,4145,0
|
|
20231227,123700,88470530,4145,4145,4145,4145,100
|
|
20231227,123600,88056030,4150,4150,4150,4150,0
|
|
20231227,123500,88056030,4150,4150,4150,4150,0
|
|
20231227,123400,88056030,4150,4150,4150,4150,0
|
|
20231227,123300,88056030,4150,4150,4150,4150,0
|
|
20231227,123200,88056030,4150,4150,4150,4150,3
|
|
20231227,123100,88043580,4150,4150,4150,4150,2
|
|
20231227,123000,88035280,4150,4150,4150,4150,0
|
|
20231227,122900,88035280,4150,4150,4150,4150,0
|
|
20231227,122800,88035280,4150,4145,4150,4145,204
|
|
20231227,122700,87189680,4145,4145,4145,4145,40
|
|
20231227,122600,87023880,4145,4145,4145,4145,0
|
|
20231227,122500,87023880,4145,4145,4145,4145,260
|
|
20231227,122400,85946180,4150,4160,4160,4150,102
|
|
20231227,122300,85522860,4145,4150,4150,4145,693
|
|
20231227,122200,82649910,4150,4150,4150,4150,0
|
|
20231227,122100,82649910,4150,4150,4150,4150,7
|
|
20231227,122000,82620860,4150,4150,4150,4150,0
|
|
20231227,121900,82620860,4150,4150,4150,4150,0
|
|
20231227,121800,82620860,4150,4150,4150,4150,0
|
|
20231227,121700,82620860,4150,4160,4160,4150,202
|
|
20231227,121600,81782060,4160,4160,4160,4160,0
|
|
20231227,121500,81782060,4160,4160,4160,4160,0
|
|
20231227,121400,81782060,4160,4160,4160,4160,0
|
|
20231227,121300,81782060,4160,4160,4160,4160,0
|
|
20231227,121200,81782060,4160,4160,4160,4160,1
|
|
20231227,121100,81777900,4160,4160,4160,4160,0
|
|
20231227,121000,81777900,4160,4160,4160,4160,0
|
|
20231227,120900,81777900,4160,4160,4160,4160,0
|
|
20231227,120800,81777900,4160,4160,4160,4160,0
|
|
20231227,120700,81777900,4160,4160,4160,4160,5
|
|
20231227,120600,81757100,4160,4160,4160,4160,0
|
|
20231227,120500,81757100,4160,4160,4160,4160,0
|
|
20231227,120400,81757100,4160,4160,4160,4160,0
|
|
20231227,120300,81757100,4160,4160,4160,4160,101
|
|
20231227,120200,81336940,4160,4160,4160,4160,0
|
|
20231227,120100,81336940,4160,4160,4160,4160,0
|
|
20231227,120000,81336940,4160,4160,4160,4160,10
|
|
20231227,115900,81295340,4160,4160,4160,4160,0
|
|
20231227,115800,81295340,4160,4155,4160,4155,300
|
|
20231227,115700,80047395,4160,4160,4160,4160,0
|
|
20231227,115600,80047395,4160,4160,4160,4160,0
|
|
20231227,115500,80047395,4160,4160,4160,4160,0
|
|
20231227,115400,80047395,4160,4160,4160,4160,0
|
|
20231227,115300,80047395,4160,4160,4160,4160,0
|
|
20231227,115200,80047395,4160,4160,4160,4160,0
|
|
20231227,115100,80047395,4160,4160,4160,4160,1
|
|
20231227,115000,80043235,4160,4160,4160,4160,0
|
|
20231227,114900,80043235,4160,4160,4160,4160,0
|
|
20231227,114800,80043235,4160,4160,4160,4160,1
|
|
20231227,114700,80039075,4160,4160,4160,4160,0
|
|
20231227,114600,80039075,4160,4160,4160,4160,0
|
|
20231227,114500,80039075,4160,4160,4160,4160,0
|
|
20231227,114400,80039075,4160,4160,4160,4160,0
|
|
20231227,114300,80039075,4160,4160,4160,4160,0
|
|
20231227,114200,80039075,4160,4160,4160,4160,1
|
|
20231227,114100,80034915,4160,4160,4160,4160,0
|
|
20231227,114000,80034915,4160,4160,4160,4160,0
|
|
20231227,113900,80034915,4160,4160,4160,4160,0
|
|
20231227,113800,80034915,4160,4140,4160,4140,2
|
|
20231227,113700,80026615,4130,4130,4130,4130,0
|
|
20231227,113600,80026615,4130,4130,4130,4130,0
|
|
20231227,113500,80026615,4130,4130,4130,4130,0
|
|
20231227,113400,80026615,4130,4150,4150,4130,654
|
|
20231227,113300,77321010,4160,4160,4160,4160,20
|
|
20231227,113200,77237810,4160,4160,4160,4160,0
|
|
20231227,113100,77237810,4160,4160,4160,4160,0
|
|
20231227,113000,77237810,4160,4160,4160,4160,0
|
|
20231227,112900,77237810,4160,4160,4160,4160,4
|
|
20231227,112800,77221170,4160,4160,4160,4160,0
|
|
20231227,112700,77221170,4160,4160,4160,4160,0
|
|
20231227,112600,77221170,4160,4160,4160,4160,0
|
|
20231227,112500,77221170,4160,4155,4160,4155,2
|
|
20231227,112400,77212855,4155,4155,4155,4155,35
|
|
20231227,112300,77067430,4160,4160,4160,4160,0
|
|
20231227,112200,77067430,4160,4160,4160,4160,0
|
|
20231227,112100,77067430,4160,4160,4160,4160,2
|
|
20231227,112000,77059110,4140,4140,4140,4140,1
|
|
20231227,111900,77054970,4135,4150,4150,4135,100
|
|
20231227,111800,76640940,4170,4170,4170,4170,0
|
|
20231227,111700,76640940,4170,4170,4170,4170,0
|
|
20231227,111600,76640940,4170,4170,4170,4170,0
|
|
20231227,111500,76640940,4170,4170,4170,4170,0
|
|
20231227,111400,76640940,4170,4170,4170,4170,0
|
|
20231227,111300,76640940,4170,4170,4170,4170,0
|
|
20231227,111200,76640940,4170,4170,4170,4170,0
|
|
20231227,111100,76640940,4170,4170,4170,4170,0
|
|
20231227,111000,76640940,4170,4170,4170,4170,23
|
|
20231227,110900,76545030,4170,4170,4170,4170,0
|
|
20231227,110800,76545030,4170,4170,4170,4170,16
|
|
20231227,110700,76478310,4150,4150,4150,4150,0
|
|
20231227,110600,76478310,4150,4150,4150,4150,1
|
|
20231227,110500,76474160,4160,4160,4160,4160,0
|
|
20231227,110400,76474160,4160,4160,4160,4160,0
|
|
20231227,110300,76474160,4160,4160,4160,4160,0
|
|
20231227,110200,76474160,4160,4160,4160,4160,0
|
|
20231227,110100,76474160,4160,4160,4160,4160,0
|
|
20231227,110000,76474160,4160,4160,4160,4160,0
|
|
20231227,105900,76474160,4160,4160,4160,4160,0
|
|
20231227,105800,76474160,4160,4160,4160,4160,0
|
|
20231227,105700,76474160,4160,4160,4160,4160,20
|
|
20231227,105600,76390960,4160,4160,4160,4160,0
|
|
20231227,105500,76390960,4160,4160,4160,4160,4
|
|
20231227,105400,76374320,4160,4160,4160,4160,50
|
|
20231227,105300,76166320,4160,4160,4160,4160,0
|
|
20231227,105200,76166320,4160,4160,4160,4160,0
|
|
20231227,105100,76166320,4160,4160,4160,4160,0
|
|
20231227,105000,76166320,4160,4160,4160,4160,0
|
|
20231227,104900,76166320,4160,4160,4160,4160,1
|
|
20231227,104800,76162160,4140,4140,4140,4140,100
|
|
20231227,104700,75748160,4140,4140,4140,4140,0
|
|
20231227,104600,75748160,4140,4140,4140,4140,0
|
|
20231227,104500,75748160,4140,4160,4160,4140,9
|
|
20231227,104400,75710840,4160,4160,4160,4160,61
|
|
20231227,104300,75457080,4170,4170,4170,4170,0
|
|
20231227,104200,75457080,4170,4170,4170,4170,0
|
|
20231227,104100,75457080,4170,4170,4170,4170,0
|
|
20231227,104000,75457080,4170,4170,4170,4170,0
|
|
20231227,103900,75457080,4170,4165,4170,4165,3
|
|
20231227,103800,75444575,4160,4160,4160,4160,0
|
|
20231227,103700,75444575,4160,4160,4160,4160,1
|
|
20231227,103600,75440415,4150,4150,4150,4150,1
|
|
20231227,103500,75436265,4150,4150,4150,4150,0
|
|
20231227,103400,75436265,4150,4155,4155,4150,142
|
|
20231227,103300,74846960,4180,4180,4180,4180,0
|
|
20231227,103200,74846960,4180,4180,4180,4180,0
|
|
20231227,103100,74846960,4180,4180,4180,4180,1
|
|
20231227,103000,74842780,4185,4185,4185,4185,0
|
|
20231227,102900,74842780,4185,4160,4185,4160,151
|
|
20231227,102800,74214595,4160,4160,4160,4160,59
|
|
20231227,102700,73969155,4160,4160,4160,4160,0
|
|
20231227,102600,73969155,4160,4160,4160,4160,2
|
|
20231227,102500,73960835,4150,4145,4150,4145,1885
|
|
20231227,102400,66138795,4150,4140,4150,4140,1216
|
|
20231227,102300,61095870,4140,4140,4140,4140,0
|
|
20231227,102200,61095870,4140,4140,4140,4140,0
|
|
20231227,102100,61095870,4140,4125,4140,4125,1340
|
|
20231227,102000,55568285,4125,4125,4125,4125,1118
|
|
20231227,101900,50956535,4120,4120,4120,4120,100
|
|
20231227,101800,50544535,4115,4115,4115,4115,0
|
|
20231227,101700,50544535,4115,4115,4115,4115,0
|
|
20231227,101600,50544535,4115,4115,4115,4115,0
|
|
20231227,101500,50544535,4115,4115,4115,4115,0
|
|
20231227,101400,50544535,4115,4115,4115,4115,0
|
|
20231227,101300,50544535,4115,4115,4115,4115,1
|
|
20231227,101200,50540420,4115,4115,4115,4115,12
|
|
20231227,101100,50491040,4115,4115,4115,4115,0
|
|
20231227,101000,50491040,4115,4115,4115,4110,499
|
|
20231227,100900,48438905,4115,4115,4115,4115,0
|
|
20231227,100800,48438905,4115,4115,4115,4115,0
|
|
20231227,100700,48438905,4115,4115,4115,4115,0
|
|
20231227,100600,48438905,4115,4110,4115,4110,58
|
|
20231227,100500,48200520,4115,4115,4115,4115,0
|
|
20231227,100400,48200520,4115,4115,4115,4115,1686
|
|
20231227,100300,41262630,4115,4115,4115,4115,0
|
|
20231227,100200,41262630,4115,4115,4115,4115,0
|
|
20231227,100100,41262630,4115,4115,4115,4115,34
|
|
20231227,100000,41122720,4125,4120,4125,4120,346
|
|
20231227,095900,39697135,4125,4125,4125,4125,0
|
|
20231227,095800,39697135,4125,4125,4125,4125,0
|
|
20231227,095700,39697135,4125,4125,4125,4125,200
|
|
20231227,095600,38872135,4125,4125,4125,4125,1
|
|
20231227,095500,38868010,4125,4120,4125,4120,2
|
|
20231227,095400,38859765,4120,4120,4120,4120,119
|
|
20231227,095300,38369485,4120,4120,4120,4120,11
|
|
20231227,095200,38324165,4120,4120,4120,4120,0
|
|
20231227,095100,38324165,4120,4120,4120,4120,0
|
|
20231227,095000,38324165,4120,4120,4120,4120,0
|
|
20231227,094900,38324165,4120,4120,4120,4120,102
|
|
20231227,094800,37903925,4120,4120,4120,4120,0
|
|
20231227,094700,37903925,4120,4115,4120,4115,1224
|
|
20231227,094600,32866915,4120,4120,4120,4120,1263
|
|
20231227,094500,27663355,4120,4120,4120,4120,0
|
|
20231227,094400,27663355,4120,4120,4120,4120,0
|
|
20231227,094300,27663355,4120,4120,4120,4120,10
|
|
20231227,094200,27622155,4120,4120,4120,4120,0
|
|
20231227,094100,27622155,4120,4120,4120,4120,0
|
|
20231227,094000,27622155,4120,4115,4120,4115,1189
|
|
20231227,093900,22727225,4115,4115,4115,4115,0
|
|
20231227,093800,22727225,4115,4115,4115,4115,0
|
|
20231227,093700,22727225,4115,4120,4120,4115,64
|
|
20231227,093600,22463855,4115,4115,4120,4115,989
|
|
20231227,093500,18394115,4115,4110,4115,4110,120
|
|
20231227,093400,17900815,4110,4110,4110,4110,467
|
|
20231227,093300,15981445,4115,4115,4115,4115,118
|
|
20231227,093200,15495875,4115,4120,4120,4115,36
|
|
20231227,093100,15347725,4120,4115,4120,4115,132
|
|
20231227,093000,14804535,4115,4115,4115,4115,107
|
|
20231227,092900,14364230,4115,4115,4115,4115,321
|
|
20231227,092800,13043315,4115,4115,4115,4115,300
|
|
20231227,092700,11808815,4110,4115,4115,4110,201
|
|
20231227,092600,10982690,4110,4115,4115,4110,34
|
|
20231227,092500,10842870,4115,4115,4115,4115,119
|
|
20231227,092400,10353185,4115,4115,4115,4115,290
|
|
20231227,092300,9159835,4115,4115,4115,4115,203
|
|
20231227,092200,8324490,4120,4115,4120,4115,5
|
|
20231227,092100,8303910,4115,4115,4115,4115,0
|
|
20231227,092000,8303910,4115,4120,4120,4115,210
|
|
20231227,091900,7438795,4120,4130,4130,4120,313
|
|
20231227,091800,6147890,4130,4130,4130,4130,0
|
|
20231227,091700,6147890,4130,4130,4130,4130,1
|
|
20231227,091600,6143760,4130,4135,4135,4130,80
|
|
20231227,091500,5813150,4135,4135,4135,4135,0
|
|
20231227,091400,5813150,4135,4140,4140,4135,110
|
|
20231227,091300,5358075,4140,4140,4140,4140,10
|
|
20231227,091200,5316675,4145,4125,4145,4125,121
|
|
20231227,091100,4817530,4125,4140,4140,4125,429
|
|
20231227,091000,3045485,4145,4145,4145,4145,3
|
|
20231227,090900,3033050,4145,4145,4145,4145,1
|
|
20231227,090800,3028905,4145,4145,4145,4145,1
|
|
20231227,090700,3024760,4140,4140,4140,4140,1
|
|
20231227,090600,3020620,4140,4140,4140,4140,258
|
|
20231227,090500,1952500,4140,4140,4140,4140,2
|
|
20231227,090400,1944220,4145,4110,4145,4110,3
|
|
20231227,090300,1931855,4110,4110,4110,4110,49
|
|
20231227,090200,1730465,4145,4145,4145,4145,0
|
|
20231227,090100,1730465,4145,4150,4150,4145,2
|
|
20231227,090000,1722170,4150,4110,4150,4110,419
|