656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,195300,236206315,4475,4475,4475,4475,823
|
|
20231227,195200,236206315,4475,4475,4475,4475,0
|
|
20231227,195100,236206315,4475,4475,4475,4475,0
|
|
20231227,195000,236206315,4475,4475,4475,4475,0
|
|
20231227,194900,236206315,4475,4475,4475,4475,0
|
|
20231227,194800,236206315,4475,4475,4475,4475,0
|
|
20231227,194700,236206315,4475,4475,4475,4475,0
|
|
20231227,194600,236206315,4475,4475,4475,4475,0
|
|
20231227,194500,236206315,4475,4475,4475,4475,0
|
|
20231227,194400,236206315,4475,4475,4475,4475,0
|
|
20231227,194300,236206315,4475,4475,4475,4475,0
|
|
20231227,194200,236206315,4475,4475,4475,4475,0
|
|
20231227,194100,236206315,4475,4475,4475,4475,0
|
|
20231227,194000,236206315,4475,4475,4475,4475,0
|
|
20231227,193900,236206315,4475,4475,4475,4475,0
|
|
20231227,193800,236206315,4475,4475,4475,4475,0
|
|
20231227,193700,236206315,4475,4475,4475,4475,0
|
|
20231227,193600,236206315,4475,4475,4475,4475,0
|
|
20231227,193500,236206315,4475,4475,4475,4475,0
|
|
20231227,193400,236206315,4475,4475,4475,4475,0
|
|
20231227,193300,236206315,4475,4475,4475,4475,0
|
|
20231227,193200,236206315,4475,4475,4475,4475,0
|
|
20231227,193100,236206315,4475,4475,4475,4475,0
|
|
20231227,193000,236206315,4475,4475,4475,4475,0
|
|
20231227,192900,236206315,4475,4475,4475,4475,0
|
|
20231227,192800,236206315,4475,4475,4475,4475,0
|
|
20231227,192700,236206315,4475,4475,4475,4475,0
|
|
20231227,192600,236206315,4475,4475,4475,4475,0
|
|
20231227,192500,236206315,4475,4475,4475,4475,0
|
|
20231227,192400,236206315,4475,4475,4475,4475,0
|
|
20231227,192300,236206315,4475,4475,4475,4475,823
|
|
20231227,192200,236206315,4475,4475,4475,4475,0
|
|
20231227,192100,236206315,4475,4475,4475,4475,0
|
|
20231227,192000,236206315,4475,4475,4475,4475,0
|
|
20231227,191900,236206315,4475,4475,4475,4475,0
|
|
20231227,191800,236206315,4475,4475,4475,4475,0
|
|
20231227,191700,236206315,4475,4475,4475,4475,0
|
|
20231227,191600,236206315,4475,4475,4475,4475,0
|
|
20231227,191500,236206315,4475,4475,4475,4475,0
|
|
20231227,191400,236206315,4475,4475,4475,4475,0
|
|
20231227,191300,236206315,4475,4475,4475,4475,0
|
|
20231227,191200,236206315,4475,4475,4475,4475,0
|
|
20231227,191100,236206315,4475,4475,4475,4475,0
|
|
20231227,191000,236206315,4475,4475,4475,4475,0
|
|
20231227,190900,236206315,4475,4475,4475,4475,0
|
|
20231227,190800,236206315,4475,4475,4475,4475,0
|
|
20231227,190700,236206315,4475,4475,4475,4475,0
|
|
20231227,190600,236206315,4475,4475,4475,4475,0
|
|
20231227,190500,236206315,4475,4475,4475,4475,0
|
|
20231227,190400,236206315,4475,4475,4475,4475,0
|
|
20231227,190300,236206315,4475,4475,4475,4475,0
|
|
20231227,190200,236206315,4475,4475,4475,4475,0
|
|
20231227,190100,236206315,4475,4475,4475,4475,0
|
|
20231227,190000,236206315,4475,4475,4475,4475,0
|
|
20231227,185900,236206315,4475,4475,4475,4475,0
|
|
20231227,185800,236206315,4475,4475,4475,4475,0
|
|
20231227,185700,236206315,4475,4475,4475,4475,0
|
|
20231227,185600,236206315,4475,4475,4475,4475,0
|
|
20231227,185500,236206315,4475,4475,4475,4475,0
|
|
20231227,185400,236206315,4475,4475,4475,4475,0
|
|
20231227,185300,236206315,4475,4475,4475,4475,823
|
|
20231227,185200,236206315,4475,4475,4475,4475,0
|
|
20231227,185100,236206315,4475,4475,4475,4475,0
|
|
20231227,185000,236206315,4475,4475,4475,4475,0
|
|
20231227,184900,236206315,4475,4475,4475,4475,0
|
|
20231227,184800,236206315,4475,4475,4475,4475,0
|
|
20231227,184700,236206315,4475,4475,4475,4475,0
|
|
20231227,184600,236206315,4475,4475,4475,4475,0
|
|
20231227,184500,236206315,4475,4475,4475,4475,0
|
|
20231227,184400,236206315,4475,4475,4475,4475,0
|
|
20231227,184300,236206315,4475,4475,4475,4475,0
|
|
20231227,184200,236206315,4475,4475,4475,4475,0
|
|
20231227,184100,236206315,4475,4475,4475,4475,0
|
|
20231227,184000,236206315,4475,4475,4475,4475,0
|
|
20231227,183900,236206315,4475,4475,4475,4475,0
|
|
20231227,183800,236206315,4475,4475,4475,4475,0
|
|
20231227,183700,236206315,4475,4475,4475,4475,0
|
|
20231227,183600,236206315,4475,4475,4475,4475,0
|
|
20231227,183500,236206315,4475,4475,4475,4475,0
|
|
20231227,183400,236206315,4475,4475,4475,4475,0
|
|
20231227,183300,236206315,4475,4475,4475,4475,0
|
|
20231227,183200,236206315,4475,4475,4475,4475,0
|
|
20231227,183100,236206315,4475,4475,4475,4475,0
|
|
20231227,183000,236206315,4475,4475,4475,4475,0
|
|
20231227,182900,236206315,4475,4475,4475,4475,0
|
|
20231227,182800,236206315,4475,4475,4475,4475,0
|
|
20231227,182700,236206315,4475,4475,4475,4475,0
|
|
20231227,182600,236206315,4475,4475,4475,4475,0
|
|
20231227,182500,236206315,4475,4475,4475,4475,0
|
|
20231227,182400,236206315,4475,4475,4475,4475,0
|
|
20231227,182300,236206315,4475,4475,4475,4475,823
|
|
20231227,182200,236206315,4475,4475,4475,4475,0
|
|
20231227,182100,236206315,4475,4475,4475,4475,0
|
|
20231227,182000,236206315,4475,4475,4475,4475,0
|
|
20231227,181900,236206315,4475,4475,4475,4475,0
|
|
20231227,181800,236206315,4475,4475,4475,4475,0
|
|
20231227,181700,236206315,4475,4475,4475,4475,0
|
|
20231227,181600,236206315,4475,4475,4475,4475,0
|
|
20231227,181500,236206315,4475,4475,4475,4475,0
|
|
20231227,181400,236206315,4475,4475,4475,4475,0
|
|
20231227,181300,236206315,4475,4475,4475,4475,0
|
|
20231227,181200,236206315,4475,4475,4475,4475,0
|
|
20231227,181100,236206315,4475,4475,4475,4475,0
|
|
20231227,181000,236206315,4475,4475,4475,4475,0
|
|
20231227,180900,236206315,4475,4475,4475,4475,0
|
|
20231227,180800,236206315,4475,4475,4475,4475,0
|
|
20231227,180700,236206315,4475,4475,4475,4475,0
|
|
20231227,180600,236206315,4475,4475,4475,4475,0
|
|
20231227,180500,236206315,4475,4475,4475,4475,0
|
|
20231227,180400,236206315,4475,4475,4475,4475,0
|
|
20231227,180300,236206315,4475,4475,4475,4475,0
|
|
20231227,180200,236206315,4475,4475,4475,4475,0
|
|
20231227,180100,236206315,4475,4475,4475,4475,0
|
|
20231227,180000,236206315,4475,4475,4475,4475,0
|
|
20231227,175900,236206315,4475,4475,4475,4475,0
|
|
20231227,175800,236206315,4475,4475,4475,4475,0
|
|
20231227,175700,236206315,4475,4475,4475,4475,0
|
|
20231227,175600,236206315,4475,4475,4475,4475,0
|
|
20231227,175500,236206315,4475,4475,4475,4475,0
|
|
20231227,175400,236206315,4475,4475,4475,4475,0
|
|
20231227,175300,236206315,4475,4475,4475,4475,823
|
|
20231227,175200,236206315,4475,4475,4475,4475,0
|
|
20231227,175100,236206315,4475,4475,4475,4475,0
|
|
20231227,175000,236206315,4475,4475,4475,4475,0
|
|
20231227,174900,236206315,4475,4475,4475,4475,0
|
|
20231227,174800,236206315,4475,4475,4475,4475,0
|
|
20231227,174700,236206315,4475,4475,4475,4475,0
|
|
20231227,174600,236206315,4475,4475,4475,4475,0
|
|
20231227,174500,236206315,4475,4475,4475,4475,0
|
|
20231227,174400,236206315,4475,4475,4475,4475,0
|
|
20231227,174300,236206315,4475,4475,4475,4475,0
|
|
20231227,174200,236206315,4475,4475,4475,4475,0
|
|
20231227,174100,236206315,4475,4475,4475,4475,0
|
|
20231227,174000,236206315,4475,4475,4475,4475,0
|
|
20231227,173900,236206315,4475,4475,4475,4475,0
|
|
20231227,173800,236206315,4475,4475,4475,4475,0
|
|
20231227,173700,236206315,4475,4475,4475,4475,0
|
|
20231227,173600,236206315,4475,4475,4475,4475,0
|
|
20231227,173500,236206315,4475,4475,4475,4475,0
|
|
20231227,173400,236206315,4475,4475,4475,4475,0
|
|
20231227,173300,236206315,4475,4475,4475,4475,0
|
|
20231227,173200,236206315,4475,4475,4475,4475,0
|
|
20231227,173100,236206315,4475,4475,4475,4475,0
|
|
20231227,173000,236206315,4475,4475,4475,4475,0
|
|
20231227,172900,236206315,4475,4475,4475,4475,0
|
|
20231227,172800,236206315,4475,4475,4475,4475,0
|
|
20231227,172700,236206315,4475,4475,4475,4475,0
|
|
20231227,172600,236206315,4475,4475,4475,4475,0
|
|
20231227,172500,236206315,4475,4475,4475,4475,0
|
|
20231227,172400,236206315,4475,4475,4475,4475,0
|
|
20231227,172300,236206315,4475,4475,4475,4475,823
|
|
20231227,172200,236206315,4475,4475,4475,4475,0
|
|
20231227,172100,236206315,4475,4475,4475,4475,0
|
|
20231227,172000,236206315,4475,4475,4475,4475,0
|
|
20231227,171900,236206315,4475,4475,4475,4475,0
|
|
20231227,171800,236206315,4475,4475,4475,4475,0
|
|
20231227,171700,236206315,4475,4475,4475,4475,0
|
|
20231227,171600,236206315,4475,4475,4475,4475,0
|
|
20231227,171500,236206315,4475,4475,4475,4475,0
|
|
20231227,171400,236206315,4475,4475,4475,4475,0
|
|
20231227,171300,236206315,4475,4475,4475,4475,0
|
|
20231227,171200,236206315,4475,4475,4475,4475,0
|
|
20231227,171100,236206315,4475,4475,4475,4475,0
|
|
20231227,171000,236206315,4475,4475,4475,4475,0
|
|
20231227,170900,236206315,4475,4475,4475,4475,0
|
|
20231227,170800,236206315,4475,4475,4475,4475,0
|
|
20231227,170700,236206315,4475,4475,4475,4475,0
|
|
20231227,170600,236206315,4475,4475,4475,4475,0
|
|
20231227,170500,236206315,4475,4475,4475,4475,0
|
|
20231227,170400,236206315,4475,4475,4475,4475,0
|
|
20231227,170300,236206315,4475,4475,4475,4475,0
|
|
20231227,170200,236206315,4475,4475,4475,4475,0
|
|
20231227,170100,236206315,4475,4475,4475,4475,0
|
|
20231227,170000,236206315,4475,4475,4475,4475,0
|
|
20231227,165900,236206315,4475,4475,4475,4475,0
|
|
20231227,165800,236206315,4475,4475,4475,4475,0
|
|
20231227,165700,236206315,4475,4475,4475,4475,0
|
|
20231227,165600,236206315,4475,4475,4475,4475,0
|
|
20231227,165500,236206315,4475,4475,4475,4475,0
|
|
20231227,165400,236206315,4475,4475,4475,4475,0
|
|
20231227,165300,236206315,4475,4475,4475,4475,823
|
|
20231227,165200,236206315,4475,4475,4475,4475,0
|
|
20231227,165100,236206315,4475,4475,4475,4475,0
|
|
20231227,165000,236206315,4475,4475,4475,4475,0
|
|
20231227,164900,236206315,4475,4475,4475,4475,0
|
|
20231227,164800,236206315,4475,4475,4475,4475,0
|
|
20231227,164700,236206315,4475,4475,4475,4475,0
|
|
20231227,164600,236206315,4475,4475,4475,4475,0
|
|
20231227,164500,236206315,4475,4475,4475,4475,0
|
|
20231227,164400,236206315,4475,4475,4475,4475,0
|
|
20231227,164300,236206315,4475,4475,4475,4475,0
|
|
20231227,164200,236206315,4475,4475,4475,4475,0
|
|
20231227,164100,236206315,4475,4475,4475,4475,0
|
|
20231227,164000,236206315,4475,4475,4475,4475,0
|
|
20231227,163900,236206315,4475,4475,4475,4475,0
|
|
20231227,163800,236206315,4475,4475,4475,4475,0
|
|
20231227,163700,236206315,4475,4475,4475,4475,0
|
|
20231227,163600,236206315,4475,4475,4475,4475,0
|
|
20231227,163500,236206315,4475,4475,4475,4475,0
|
|
20231227,163400,236206315,4475,4475,4475,4475,0
|
|
20231227,163300,236206315,4475,4475,4475,4475,0
|
|
20231227,163200,236206315,4475,4475,4475,4475,0
|
|
20231227,163100,236206315,4475,4475,4475,4475,0
|
|
20231227,163000,236206315,4475,4475,4475,4475,0
|
|
20231227,162900,236206315,4475,4475,4475,4475,0
|
|
20231227,162800,236206315,4475,4475,4475,4475,0
|
|
20231227,162700,236206315,4475,4475,4475,4475,0
|
|
20231227,162600,236206315,4475,4475,4475,4475,0
|
|
20231227,162500,236206315,4475,4475,4475,4475,0
|
|
20231227,162400,236206315,4475,4475,4475,4475,0
|
|
20231227,162300,236206315,4475,4475,4475,4475,823
|
|
20231227,162200,236206315,4475,4475,4475,4475,0
|
|
20231227,162100,236206315,4475,4475,4475,4475,0
|
|
20231227,162000,236206315,4475,4475,4475,4475,0
|
|
20231227,161900,236206315,4475,4475,4475,4475,0
|
|
20231227,161800,236206315,4475,4475,4475,4475,0
|
|
20231227,161700,236206315,4475,4475,4475,4475,0
|
|
20231227,161600,236206315,4475,4475,4475,4475,0
|
|
20231227,161500,236206315,4475,4475,4475,4475,0
|
|
20231227,161400,236206315,4475,4475,4475,4475,0
|
|
20231227,161300,236206315,4475,4475,4475,4475,0
|
|
20231227,161200,236206315,4475,4475,4475,4475,0
|
|
20231227,161100,236206315,4475,4475,4475,4475,0
|
|
20231227,161000,236206315,4475,4475,4475,4475,0
|
|
20231227,160900,236206315,4475,4475,4475,4475,0
|
|
20231227,160800,236206315,4475,4475,4475,4475,0
|
|
20231227,160700,236206315,4475,4475,4475,4475,0
|
|
20231227,160600,236206315,4475,4475,4475,4475,0
|
|
20231227,160500,236206315,4475,4475,4475,4475,0
|
|
20231227,160400,236206315,4475,4475,4475,4475,0
|
|
20231227,160300,236206315,4475,4475,4475,4475,0
|
|
20231227,160200,236206315,4475,4475,4475,4475,0
|
|
20231227,160100,236206315,4475,4475,4475,4475,0
|
|
20231227,160000,236206315,4475,4475,4475,4475,0
|
|
20231227,155900,236206315,4475,4475,4475,4475,0
|
|
20231227,155800,236206315,4475,4475,4475,4475,0
|
|
20231227,155700,236206315,4475,4475,4475,4475,0
|
|
20231227,155600,236206315,4475,4475,4475,4475,0
|
|
20231227,155500,236206315,4475,4475,4475,4475,0
|
|
20231227,155400,236206315,4475,4475,4475,4475,0
|
|
20231227,155300,236206315,4475,4475,4475,4475,823
|
|
20231227,155200,236206315,4475,4475,4475,4475,0
|
|
20231227,155100,236206315,4475,4475,4475,4475,0
|
|
20231227,155000,236206315,4475,4475,4475,4475,0
|
|
20231227,154900,236206315,4475,4475,4475,4475,0
|
|
20231227,154800,236206315,4475,4475,4475,4475,0
|
|
20231227,154700,236206315,4475,4475,4475,4475,0
|
|
20231227,154600,236206315,4475,4475,4475,4475,0
|
|
20231227,154500,236206315,4475,4475,4475,4475,0
|
|
20231227,154400,236206315,4475,4475,4475,4475,0
|
|
20231227,154300,236206315,4475,4475,4475,4475,0
|
|
20231227,154200,236206315,4475,4475,4475,4475,0
|
|
20231227,154100,236206315,4475,4475,4475,4475,0
|
|
20231227,154000,236206315,4475,4475,4475,4475,0
|
|
20231227,153900,236206315,4475,4475,4475,4475,0
|
|
20231227,153800,236206315,4475,4475,4475,4475,0
|
|
20231227,153700,236206315,4475,4475,4475,4475,0
|
|
20231227,153600,236206315,4475,4475,4475,4475,0
|
|
20231227,153500,236206315,4475,4475,4475,4475,0
|
|
20231227,153400,236206315,4475,4475,4475,4475,0
|
|
20231227,153300,236206315,4475,4475,4475,4475,0
|
|
20231227,153200,236206315,4475,4475,4475,4475,0
|
|
20231227,153100,236206315,4475,4475,4475,4475,0
|
|
20231227,153000,236206315,4475,4475,4475,4475,823
|
|
20231227,152900,232523390,4475,4475,4475,4475,0
|
|
20231227,152800,232523390,4475,4475,4475,4475,0
|
|
20231227,152700,232523390,4475,4475,4475,4475,0
|
|
20231227,152600,232523390,4475,4475,4475,4475,0
|
|
20231227,152500,232523390,4475,4475,4475,4475,0
|
|
20231227,152400,232523390,4475,4475,4475,4475,0
|
|
20231227,152300,232523390,4475,4475,4475,4475,0
|
|
20231227,152200,232523390,4475,4475,4475,4475,0
|
|
20231227,152100,232523390,4475,4475,4475,4475,0
|
|
20231227,152000,232523390,4475,4475,4475,4475,0
|
|
20231227,151900,232523390,4475,4475,4475,4475,10
|
|
20231227,151800,232478640,4475,4475,4475,4475,90
|
|
20231227,151700,232075890,4475,4475,4475,4475,0
|
|
20231227,151600,232075890,4475,4475,4475,4475,0
|
|
20231227,151500,232075890,4475,4475,4475,4475,0
|
|
20231227,151400,232075890,4475,4475,4475,4475,611
|
|
20231227,151300,229341665,4475,4475,4475,4475,0
|
|
20231227,151200,229341665,4475,4475,4475,4475,0
|
|
20231227,151100,229341665,4475,4475,4475,4475,0
|
|
20231227,151000,229341665,4475,4465,4475,4460,756
|
|
20231227,150900,225967090,4480,4480,4480,4480,0
|
|
20231227,150800,225967090,4480,4480,4480,4480,0
|
|
20231227,150700,225967090,4480,4480,4480,4480,1
|
|
20231227,150600,225962610,4475,4475,4475,4475,3
|
|
20231227,150500,225949185,4480,4470,4480,4470,263
|
|
20231227,150400,224773565,4480,4480,4480,4480,0
|
|
20231227,150300,224773565,4480,4480,4480,4480,0
|
|
20231227,150200,224773565,4480,4480,4480,4480,0
|
|
20231227,150100,224773565,4480,4480,4480,4480,0
|
|
20231227,150000,224773565,4480,4480,4480,4480,1
|
|
20231227,145900,224769085,4475,4475,4475,4475,0
|
|
20231227,145800,224769085,4475,4475,4475,4475,16
|
|
20231227,145700,224697485,4480,4480,4480,4480,0
|
|
20231227,145600,224697485,4480,4480,4480,4480,10
|
|
20231227,145500,224652685,4480,4480,4480,4480,0
|
|
20231227,145400,224652685,4480,4480,4480,4480,0
|
|
20231227,145300,224652685,4480,4480,4480,4480,0
|
|
20231227,145200,224652685,4480,4480,4480,4480,0
|
|
20231227,145100,224652685,4480,4480,4480,4480,0
|
|
20231227,145000,224652685,4480,4480,4480,4480,0
|
|
20231227,144900,224652685,4480,4480,4480,4480,0
|
|
20231227,144800,224652685,4480,4480,4480,4480,0
|
|
20231227,144700,224652685,4480,4480,4480,4480,0
|
|
20231227,144600,224652685,4480,4480,4480,4480,1
|
|
20231227,144500,224648205,4470,4470,4470,4470,0
|
|
20231227,144400,224648205,4470,4480,4480,4470,620
|
|
20231227,144300,221873700,4480,4480,4480,4480,181
|
|
20231227,144200,221062820,4480,4480,4480,4480,0
|
|
20231227,144100,221062820,4480,4480,4480,4480,0
|
|
20231227,144000,221062820,4480,4480,4480,4480,0
|
|
20231227,143900,221062820,4480,4480,4480,4480,0
|
|
20231227,143800,221062820,4480,4480,4480,4480,0
|
|
20231227,143700,221062820,4480,4480,4480,4480,0
|
|
20231227,143600,221062820,4480,4480,4480,4480,0
|
|
20231227,143500,221062820,4480,4480,4480,4480,0
|
|
20231227,143400,221062820,4480,4480,4480,4480,0
|
|
20231227,143300,221062820,4480,4480,4480,4480,0
|
|
20231227,143200,221062820,4480,4480,4480,4480,1
|
|
20231227,143100,221058340,4480,4480,4480,4480,0
|
|
20231227,143000,221058340,4480,4480,4480,4480,0
|
|
20231227,142900,221058340,4480,4480,4480,4480,0
|
|
20231227,142800,221058340,4480,4480,4480,4480,20
|
|
20231227,142700,220968740,4475,4475,4475,4475,0
|
|
20231227,142600,220968740,4475,4475,4475,4475,0
|
|
20231227,142500,220968740,4475,4475,4475,4475,0
|
|
20231227,142400,220968740,4475,4475,4475,4475,0
|
|
20231227,142300,220968740,4475,4475,4475,4475,0
|
|
20231227,142200,220968740,4475,4475,4475,4475,0
|
|
20231227,142100,220968740,4475,4475,4475,4475,0
|
|
20231227,142000,220968740,4475,4475,4475,4475,0
|
|
20231227,141900,220968740,4475,4475,4475,4475,0
|
|
20231227,141800,220968740,4475,4475,4475,4475,0
|
|
20231227,141700,220968740,4475,4475,4475,4475,0
|
|
20231227,141600,220968740,4475,4475,4475,4475,0
|
|
20231227,141500,220968740,4475,4475,4475,4475,0
|
|
20231227,141400,220968740,4475,4475,4475,4475,0
|
|
20231227,141300,220968740,4475,4475,4475,4475,0
|
|
20231227,141200,220968740,4475,4475,4475,4475,0
|
|
20231227,141100,220968740,4475,4475,4475,4475,0
|
|
20231227,141000,220968740,4475,4475,4475,4475,0
|
|
20231227,140900,220968740,4475,4475,4475,4475,0
|
|
20231227,140800,220968740,4475,4475,4475,4475,0
|
|
20231227,140700,220968740,4475,4475,4475,4475,0
|
|
20231227,140600,220968740,4475,4475,4475,4475,0
|
|
20231227,140500,220968740,4475,4475,4475,4475,0
|
|
20231227,140400,220968740,4475,4475,4475,4475,0
|
|
20231227,140300,220968740,4475,4475,4475,4475,0
|
|
20231227,140200,220968740,4475,4475,4475,4475,0
|
|
20231227,140100,220968740,4475,4475,4475,4475,0
|
|
20231227,140000,220968740,4475,4475,4475,4475,0
|
|
20231227,135900,220968740,4475,4475,4475,4475,1
|
|
20231227,135800,220964265,4475,4475,4475,4475,0
|
|
20231227,135700,220964265,4475,4475,4475,4475,0
|
|
20231227,135600,220964265,4475,4475,4475,4475,0
|
|
20231227,135500,220964265,4475,4475,4475,4475,0
|
|
20231227,135400,220964265,4475,4475,4475,4475,0
|
|
20231227,135300,220964265,4475,4475,4475,4475,0
|
|
20231227,135200,220964265,4475,4475,4475,4475,0
|
|
20231227,135100,220964265,4475,4475,4475,4475,0
|
|
20231227,135000,220964265,4475,4475,4475,4475,6
|
|
20231227,134900,220937415,4480,4480,4480,4480,0
|
|
20231227,134800,220937415,4480,4480,4480,4480,0
|
|
20231227,134700,220937415,4480,4480,4480,4480,25
|
|
20231227,134600,220825415,4480,4480,4480,4480,0
|
|
20231227,134500,220825415,4480,4480,4480,4480,0
|
|
20231227,134400,220825415,4480,4480,4480,4480,0
|
|
20231227,134300,220825415,4480,4480,4480,4480,50
|
|
20231227,134200,220601415,4480,4480,4480,4480,0
|
|
20231227,134100,220601415,4480,4480,4480,4480,0
|
|
20231227,134000,220601415,4480,4480,4480,4480,0
|
|
20231227,133900,220601415,4480,4480,4480,4480,0
|
|
20231227,133800,220601415,4480,4480,4480,4480,0
|
|
20231227,133700,220601415,4480,4480,4480,4480,0
|
|
20231227,133600,220601415,4480,4480,4480,4480,0
|
|
20231227,133500,220601415,4480,4480,4480,4480,0
|
|
20231227,133400,220601415,4480,4480,4480,4480,0
|
|
20231227,133300,220601415,4480,4480,4480,4480,0
|
|
20231227,133200,220601415,4480,4480,4480,4480,75
|
|
20231227,133100,220265415,4485,4485,4485,4485,0
|
|
20231227,133000,220265415,4485,4485,4485,4485,1
|
|
20231227,132900,220260930,4480,4480,4480,4480,23
|
|
20231227,132800,220157890,4485,4485,4485,4485,104
|
|
20231227,132700,219691450,4485,4485,4485,4485,5
|
|
20231227,132600,219669025,4490,4490,4490,4490,0
|
|
20231227,132500,219669025,4490,4490,4490,4490,0
|
|
20231227,132400,219669025,4490,4490,4490,4490,0
|
|
20231227,132300,219669025,4490,4490,4490,4490,30
|
|
20231227,132200,219534325,4490,4490,4490,4490,0
|
|
20231227,132100,219534325,4490,4490,4490,4490,0
|
|
20231227,132000,219534325,4490,4490,4490,4490,0
|
|
20231227,131900,219534325,4490,4490,4490,4490,0
|
|
20231227,131800,219534325,4490,4490,4490,4490,0
|
|
20231227,131700,219534325,4490,4490,4490,4490,0
|
|
20231227,131600,219534325,4490,4490,4490,4490,0
|
|
20231227,131500,219534325,4490,4490,4490,4490,110
|
|
20231227,131400,219040425,4490,4490,4490,4490,0
|
|
20231227,131300,219040425,4490,4490,4490,4490,0
|
|
20231227,131200,219040425,4490,4490,4490,4490,0
|
|
20231227,131100,219040425,4490,4490,4490,4490,0
|
|
20231227,131000,219040425,4490,4490,4490,4490,0
|
|
20231227,130900,219040425,4490,4490,4490,4490,0
|
|
20231227,130800,219040425,4490,4490,4490,4490,0
|
|
20231227,130700,219040425,4490,4490,4490,4490,51
|
|
20231227,130600,218811435,4495,4495,4495,4495,0
|
|
20231227,130500,218811435,4495,4495,4495,4495,0
|
|
20231227,130400,218811435,4495,4495,4495,4495,23
|
|
20231227,130300,218708050,4500,4500,4500,4500,0
|
|
20231227,130200,218708050,4500,4500,4500,4500,1
|
|
20231227,130100,218703550,4495,4495,4495,4495,0
|
|
20231227,130000,218703550,4495,4495,4495,4495,0
|
|
20231227,125900,218703550,4495,4495,4495,4495,0
|
|
20231227,125800,218703550,4495,4495,4495,4495,0
|
|
20231227,125700,218703550,4495,4495,4495,4495,0
|
|
20231227,125600,218703550,4495,4495,4495,4495,228
|
|
20231227,125500,217678690,4515,4515,4515,4515,0
|
|
20231227,125400,217678690,4515,4515,4515,4515,0
|
|
20231227,125300,217678690,4515,4515,4515,4515,0
|
|
20231227,125200,217678690,4515,4515,4515,4515,0
|
|
20231227,125100,217678690,4515,4515,4515,4515,0
|
|
20231227,125000,217678690,4515,4515,4515,4515,0
|
|
20231227,124900,217678690,4515,4515,4515,4515,0
|
|
20231227,124800,217678690,4515,4515,4515,4515,0
|
|
20231227,124700,217678690,4515,4515,4515,4515,0
|
|
20231227,124600,217678690,4515,4515,4515,4515,0
|
|
20231227,124500,217678690,4515,4495,4515,4495,959
|
|
20231227,124400,213365420,4500,4500,4500,4500,0
|
|
20231227,124300,213365420,4500,4500,4500,4500,0
|
|
20231227,124200,213365420,4500,4495,4510,4495,1477
|
|
20231227,124100,206709235,4510,4510,4510,4510,0
|
|
20231227,124000,206709235,4510,4510,4510,4510,0
|
|
20231227,123900,206709235,4510,4510,4510,4510,0
|
|
20231227,123800,206709235,4510,4510,4510,4510,0
|
|
20231227,123700,206709235,4510,4510,4510,4510,0
|
|
20231227,123600,206709235,4510,4510,4510,4510,0
|
|
20231227,123500,206709235,4510,4510,4510,4510,0
|
|
20231227,123400,206709235,4510,4510,4510,4510,0
|
|
20231227,123300,206709235,4510,4510,4510,4510,0
|
|
20231227,123200,206709235,4510,4510,4510,4510,0
|
|
20231227,123100,206709235,4510,4510,4510,4510,0
|
|
20231227,123000,206709235,4510,4510,4510,4510,0
|
|
20231227,122900,206709235,4510,4510,4510,4510,0
|
|
20231227,122800,206709235,4510,4510,4510,4510,0
|
|
20231227,122700,206709235,4510,4495,4510,4495,230
|
|
20231227,122600,205674830,4495,4495,4495,4495,0
|
|
20231227,122500,205674830,4495,4495,4495,4495,0
|
|
20231227,122400,205674830,4495,4495,4495,4495,0
|
|
20231227,122300,205674830,4495,4495,4495,4495,0
|
|
20231227,122200,205674830,4495,4495,4495,4495,1
|
|
20231227,122100,205670335,4500,4500,4500,4500,0
|
|
20231227,122000,205670335,4500,4490,4500,4490,90
|
|
20231227,121900,205266040,4490,4490,4490,4490,0
|
|
20231227,121800,205266040,4490,4490,4490,4490,0
|
|
20231227,121700,205266040,4490,4490,4490,4490,0
|
|
20231227,121600,205266040,4490,4490,4490,4490,0
|
|
20231227,121500,205266040,4490,4490,4490,4490,0
|
|
20231227,121400,205266040,4490,4490,4490,4490,0
|
|
20231227,121300,205266040,4490,4490,4490,4490,0
|
|
20231227,121200,205266040,4490,4490,4490,4490,0
|
|
20231227,121100,205266040,4490,4490,4490,4490,0
|
|
20231227,121000,205266040,4490,4490,4490,4490,0
|
|
20231227,120900,205266040,4490,4490,4490,4490,2
|
|
20231227,120800,205257060,4490,4490,4490,4490,0
|
|
20231227,120700,205257060,4490,4490,4490,4490,59
|
|
20231227,120600,204992150,4490,4490,4490,4490,0
|
|
20231227,120500,204992150,4490,4490,4490,4490,0
|
|
20231227,120400,204992150,4490,4490,4490,4490,0
|
|
20231227,120300,204992150,4490,4490,4490,4490,0
|
|
20231227,120200,204992150,4490,4490,4490,4490,0
|
|
20231227,120100,204992150,4490,4490,4490,4490,0
|
|
20231227,120000,204992150,4490,4490,4490,4490,0
|
|
20231227,115900,204992150,4490,4490,4490,4490,0
|
|
20231227,115800,204992150,4490,4490,4490,4490,0
|
|
20231227,115700,204992150,4490,4490,4490,4490,0
|
|
20231227,115600,204992150,4490,4490,4490,4490,5
|
|
20231227,115500,204969700,4490,4490,4490,4490,0
|
|
20231227,115400,204969700,4490,4490,4490,4490,0
|
|
20231227,115300,204969700,4490,4490,4490,4490,0
|
|
20231227,115200,204969700,4490,4490,4490,4490,0
|
|
20231227,115100,204969700,4490,4490,4490,4490,0
|
|
20231227,115000,204969700,4490,4490,4490,4490,0
|
|
20231227,114900,204969700,4490,4490,4490,4490,162
|
|
20231227,114800,204242320,4490,4490,4490,4490,0
|
|
20231227,114700,204242320,4490,4490,4490,4490,0
|
|
20231227,114600,204242320,4490,4490,4490,4490,0
|
|
20231227,114500,204242320,4490,4490,4490,4490,0
|
|
20231227,114400,204242320,4490,4490,4490,4490,0
|
|
20231227,114300,204242320,4490,4490,4490,4490,0
|
|
20231227,114200,204242320,4490,4490,4490,4490,5
|
|
20231227,114100,204219870,4500,4500,4500,4500,0
|
|
20231227,114000,204219870,4500,4490,4500,4490,100
|
|
20231227,113900,203770090,4490,4490,4490,4490,0
|
|
20231227,113800,203770090,4490,4490,4490,4490,0
|
|
20231227,113700,203770090,4490,4490,4490,4490,0
|
|
20231227,113600,203770090,4490,4490,4490,4490,0
|
|
20231227,113500,203770090,4490,4490,4490,4490,0
|
|
20231227,113400,203770090,4490,4490,4490,4490,0
|
|
20231227,113300,203770090,4490,4490,4490,4490,0
|
|
20231227,113200,203770090,4490,4480,4490,4480,1103
|
|
20231227,113100,198817630,4490,4490,4490,4490,37
|
|
20231227,113000,198651500,4475,4470,4475,4470,10
|
|
20231227,112900,198606795,4470,4470,4470,4470,10
|
|
20231227,112800,198562095,4470,4470,4470,4470,0
|
|
20231227,112700,198562095,4470,4470,4470,4470,8
|
|
20231227,112600,198526335,4470,4470,4470,4470,0
|
|
20231227,112500,198526335,4470,4470,4470,4470,5
|
|
20231227,112400,198503985,4470,4460,4470,4460,2
|
|
20231227,112300,198495055,4475,4475,4475,4475,0
|
|
20231227,112200,198495055,4475,4485,4485,4475,160
|
|
20231227,112100,197779045,4490,4490,4490,4490,217
|
|
20231227,112000,196804715,4490,4490,4490,4490,66
|
|
20231227,111900,196508375,4490,4490,4490,4490,0
|
|
20231227,111800,196508375,4490,4490,4490,4490,0
|
|
20231227,111700,196508375,4490,4490,4490,4490,0
|
|
20231227,111600,196508375,4490,4490,4490,4490,9
|
|
20231227,111500,196467965,4490,4490,4490,4490,5
|
|
20231227,111400,196445515,4485,4480,4485,4480,24
|
|
20231227,111300,196337935,4475,4475,4475,4475,0
|
|
20231227,111200,196337935,4475,4475,4475,4475,0
|
|
20231227,111100,196337935,4475,4475,4475,4475,10
|
|
20231227,111000,196293185,4475,4460,4475,4460,27908
|
|
20231227,110900,71822125,4460,4460,4460,4460,0
|
|
20231227,110800,71822125,4460,4460,4460,4460,480
|
|
20231227,110700,69681325,4460,4460,4460,4460,0
|
|
20231227,110600,69681325,4460,4460,4460,4460,0
|
|
20231227,110500,69681325,4460,4460,4460,4460,0
|
|
20231227,110400,69681325,4460,4460,4460,4460,5
|
|
20231227,110300,69659025,4460,4460,4460,4460,5
|
|
20231227,110200,69636725,4460,4460,4460,4460,0
|
|
20231227,110100,69636725,4460,4470,4475,4460,52
|
|
20231227,110000,69404755,4475,4470,4475,4455,615
|
|
20231227,105900,66662120,4470,4475,4480,4470,434
|
|
20231227,105800,64721415,4480,4480,4480,4480,162
|
|
20231227,105700,63995655,4490,4480,4490,4480,245
|
|
20231227,105600,62896875,4485,4490,4490,4485,203
|
|
20231227,105500,61986415,4490,4490,4490,4490,30
|
|
20231227,105400,61851715,4490,4500,4500,4490,392
|
|
20231227,105300,60088730,4500,4515,4515,4500,2786
|
|
20231227,105200,47539090,4520,4520,4520,4520,0
|
|
20231227,105100,47539090,4520,4520,4520,4520,0
|
|
20231227,105000,47539090,4520,4520,4520,4520,0
|
|
20231227,104900,47539090,4520,4520,4520,4520,0
|
|
20231227,104800,47539090,4520,4520,4520,4520,20
|
|
20231227,104700,47448690,4520,4520,4520,4520,2
|
|
20231227,104600,47439650,4520,4520,4520,4520,0
|
|
20231227,104500,47439650,4520,4520,4520,4520,0
|
|
20231227,104400,47439650,4520,4520,4520,4520,0
|
|
20231227,104300,47439650,4520,4520,4520,4520,0
|
|
20231227,104200,47439650,4520,4520,4520,4520,0
|
|
20231227,104100,47439650,4520,4520,4520,4520,0
|
|
20231227,104000,47439650,4520,4520,4520,4520,0
|
|
20231227,103900,47439650,4520,4520,4520,4520,6
|
|
20231227,103800,47412530,4515,4515,4515,4515,28
|
|
20231227,103700,47286110,4515,4515,4515,4515,0
|
|
20231227,103600,47286110,4515,4515,4515,4515,0
|
|
20231227,103500,47286110,4515,4515,4515,4515,207
|
|
20231227,103400,46351505,4520,4520,4520,4520,0
|
|
20231227,103300,46351505,4520,4520,4520,4520,0
|
|
20231227,103200,46351505,4520,4520,4520,4520,0
|
|
20231227,103100,46351505,4520,4515,4520,4515,244
|
|
20231227,103000,45249840,4515,4515,4515,4515,0
|
|
20231227,102900,45249840,4515,4515,4515,4515,11
|
|
20231227,102800,45200175,4515,4525,4525,4515,755
|
|
20231227,102700,41786870,4530,4520,4530,4520,304
|
|
20231227,102600,40410210,4525,4525,4525,4525,0
|
|
20231227,102500,40410210,4525,4525,4525,4525,0
|
|
20231227,102400,40410210,4525,4525,4525,4525,0
|
|
20231227,102300,40410210,4525,4525,4525,4525,0
|
|
20231227,102200,40410210,4525,4525,4525,4525,0
|
|
20231227,102100,40410210,4525,4525,4525,4525,0
|
|
20231227,102000,40410210,4525,4525,4525,4525,0
|
|
20231227,101900,40410210,4525,4525,4525,4525,0
|
|
20231227,101800,40410210,4525,4525,4525,4525,0
|
|
20231227,101700,40410210,4525,4525,4525,4525,0
|
|
20231227,101600,40410210,4525,4525,4525,4525,5
|
|
20231227,101500,40387585,4540,4515,4540,4515,37
|
|
20231227,101400,40220470,4515,4515,4515,4515,0
|
|
20231227,101300,40220470,4515,4515,4515,4515,0
|
|
20231227,101200,40220470,4515,4515,4515,4515,171
|
|
20231227,101100,39448405,4515,4515,4515,4515,10
|
|
20231227,101000,39403255,4515,4515,4515,4515,0
|
|
20231227,100900,39403255,4515,4515,4515,4515,0
|
|
20231227,100800,39403255,4515,4515,4515,4515,0
|
|
20231227,100700,39403255,4515,4515,4515,4515,0
|
|
20231227,100600,39403255,4515,4515,4515,4515,0
|
|
20231227,100500,39403255,4515,4515,4515,4515,0
|
|
20231227,100400,39403255,4515,4515,4515,4515,7
|
|
20231227,100300,39371650,4510,4510,4510,4510,0
|
|
20231227,100200,39371650,4510,4510,4510,4510,0
|
|
20231227,100100,39371650,4510,4510,4510,4510,0
|
|
20231227,100000,39371650,4510,4510,4510,4510,0
|
|
20231227,095900,39371650,4510,4510,4510,4510,151
|
|
20231227,095800,38690640,4510,4510,4510,4510,0
|
|
20231227,095700,38690640,4510,4505,4510,4505,107
|
|
20231227,095600,38208105,4515,4515,4515,4515,0
|
|
20231227,095500,38208105,4515,4515,4515,4515,0
|
|
20231227,095400,38208105,4515,4515,4515,4515,30
|
|
20231227,095300,38072655,4515,4515,4515,4515,2
|
|
20231227,095200,38063625,4515,4515,4515,4515,1
|
|
20231227,095100,38059110,4505,4505,4505,4505,11
|
|
20231227,095000,38009555,4505,4505,4505,4505,0
|
|
20231227,094900,38009555,4505,4505,4505,4505,80
|
|
20231227,094800,37649155,4520,4510,4520,4510,28
|
|
20231227,094700,37522660,4515,4515,4515,4515,47
|
|
20231227,094600,37310455,4515,4515,4515,4515,1
|
|
20231227,094500,37305940,4540,4540,4540,4540,0
|
|
20231227,094400,37305940,4540,4540,4540,4540,0
|
|
20231227,094300,37305940,4540,4540,4540,4540,0
|
|
20231227,094200,37305940,4540,4540,4540,4540,0
|
|
20231227,094100,37305940,4540,4540,4540,4540,0
|
|
20231227,094000,37305940,4540,4515,4540,4515,4
|
|
20231227,093900,37287845,4525,4510,4525,4510,571
|
|
20231227,093800,34711975,4515,4510,4515,4505,561
|
|
20231227,093700,32179960,4510,4530,4530,4510,1157
|
|
20231227,093600,26951900,4535,4535,4535,4535,0
|
|
20231227,093500,26951900,4535,4535,4535,4535,198
|
|
20231227,093400,26053970,4545,4540,4545,4540,132
|
|
20231227,093300,25454665,4540,4540,4540,4540,0
|
|
20231227,093200,25454665,4540,4540,4540,4540,4
|
|
20231227,093100,25436505,4535,4535,4535,4535,3
|
|
20231227,093000,25422900,4585,4585,4585,4585,0
|
|
20231227,092900,25422900,4585,4585,4585,4585,0
|
|
20231227,092800,25422900,4585,4585,4585,4585,0
|
|
20231227,092700,25422900,4585,4585,4585,4585,0
|
|
20231227,092600,25422900,4585,4585,4585,4585,0
|
|
20231227,092500,25422900,4585,4535,4585,4530,510
|
|
20231227,092400,23110995,4545,4550,4580,4545,668
|
|
20231227,092300,20068215,4555,4555,4555,4555,34
|
|
20231227,092200,19913345,4555,4555,4555,4555,0
|
|
20231227,092100,19913345,4555,4555,4555,4555,1
|
|
20231227,092000,19908790,4545,4545,4545,4545,20
|
|
20231227,091900,19817890,4545,4545,4545,4545,100
|
|
20231227,091800,19363390,4570,4570,4570,4570,0
|
|
20231227,091700,19363390,4570,4570,4570,4570,0
|
|
20231227,091600,19363390,4570,4570,4570,4570,0
|
|
20231227,091500,19363390,4570,4565,4570,4550,605
|
|
20231227,091400,16605405,4600,4600,4600,4600,0
|
|
20231227,091300,16605405,4600,4595,4600,4595,2
|
|
20231227,091200,16596210,4595,4590,4595,4590,3278
|
|
20231227,091100,1550180,4565,4565,4565,4565,0
|
|
20231227,091000,1550180,4565,4565,4565,4565,0
|
|
20231227,090900,1550180,4565,4565,4565,4565,0
|
|
20231227,090800,1550180,4565,4565,4565,4565,10
|
|
20231227,090700,1504530,4565,4565,4565,4565,0
|
|
20231227,090600,1504530,4565,4565,4565,4565,0
|
|
20231227,090500,1504530,4565,4565,4565,4565,0
|
|
20231227,090400,1504530,4565,4565,4565,4565,0
|
|
20231227,090300,1504530,4565,4565,4565,4565,1
|
|
20231227,090200,1499965,4555,4555,4555,4555,0
|
|
20231227,090100,1499965,4555,4555,4555,4555,0
|
|
20231227,090000,1499965,4555,4595,4595,4555,327
|