612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,190900,171262500,3350,3350,3350,3350,1189
|
|
20231227,190800,171262500,3350,3350,3350,3350,0
|
|
20231227,190700,171262500,3350,3350,3350,3350,0
|
|
20231227,190600,171262500,3350,3350,3350,3350,0
|
|
20231227,190500,171262500,3350,3350,3350,3350,0
|
|
20231227,190400,171262500,3350,3350,3350,3350,0
|
|
20231227,190300,171262500,3350,3350,3350,3350,0
|
|
20231227,190200,171262500,3350,3350,3350,3350,0
|
|
20231227,190100,171262500,3350,3350,3350,3350,0
|
|
20231227,190000,171262500,3350,3350,3350,3350,0
|
|
20231227,185900,171262500,3350,3350,3350,3350,0
|
|
20231227,185800,171262500,3350,3350,3350,3350,0
|
|
20231227,185700,171262500,3350,3350,3350,3350,0
|
|
20231227,185600,171262500,3350,3350,3350,3350,0
|
|
20231227,185500,171262500,3350,3350,3350,3350,0
|
|
20231227,185400,171262500,3350,3350,3350,3350,0
|
|
20231227,185300,171262500,3350,3350,3350,3350,0
|
|
20231227,185200,171262500,3350,3350,3350,3350,0
|
|
20231227,185100,171262500,3350,3350,3350,3350,0
|
|
20231227,185000,171262500,3350,3350,3350,3350,0
|
|
20231227,184900,171262500,3350,3350,3350,3350,0
|
|
20231227,184800,171262500,3350,3350,3350,3350,0
|
|
20231227,184700,171262500,3350,3350,3350,3350,0
|
|
20231227,184600,171262500,3350,3350,3350,3350,0
|
|
20231227,184500,171262500,3350,3350,3350,3350,0
|
|
20231227,184400,171262500,3350,3350,3350,3350,0
|
|
20231227,184300,171262500,3350,3350,3350,3350,0
|
|
20231227,184200,171262500,3350,3350,3350,3350,0
|
|
20231227,184100,171262500,3350,3350,3350,3350,0
|
|
20231227,184000,171262500,3350,3350,3350,3350,0
|
|
20231227,183900,171262500,3350,3350,3350,3350,1189
|
|
20231227,183800,171262500,3350,3350,3350,3350,0
|
|
20231227,183700,171262500,3350,3350,3350,3350,0
|
|
20231227,183600,171262500,3350,3350,3350,3350,0
|
|
20231227,183500,171262500,3350,3350,3350,3350,0
|
|
20231227,183400,171262500,3350,3350,3350,3350,0
|
|
20231227,183300,171262500,3350,3350,3350,3350,0
|
|
20231227,183200,171262500,3350,3350,3350,3350,0
|
|
20231227,183100,171262500,3350,3350,3350,3350,0
|
|
20231227,183000,171262500,3350,3350,3350,3350,0
|
|
20231227,182900,171262500,3350,3350,3350,3350,0
|
|
20231227,182800,171262500,3350,3350,3350,3350,0
|
|
20231227,182700,171262500,3350,3350,3350,3350,0
|
|
20231227,182600,171262500,3350,3350,3350,3350,0
|
|
20231227,182500,171262500,3350,3350,3350,3350,0
|
|
20231227,182400,171262500,3350,3350,3350,3350,0
|
|
20231227,182300,171262500,3350,3350,3350,3350,0
|
|
20231227,182200,171262500,3350,3350,3350,3350,0
|
|
20231227,182100,171262500,3350,3350,3350,3350,0
|
|
20231227,182000,171262500,3350,3350,3350,3350,0
|
|
20231227,181900,171262500,3350,3350,3350,3350,0
|
|
20231227,181800,171262500,3350,3350,3350,3350,0
|
|
20231227,181700,171262500,3350,3350,3350,3350,0
|
|
20231227,181600,171262500,3350,3350,3350,3350,0
|
|
20231227,181500,171262500,3350,3350,3350,3350,0
|
|
20231227,181400,171262500,3350,3350,3350,3350,0
|
|
20231227,181300,171262500,3350,3350,3350,3350,0
|
|
20231227,181200,171262500,3350,3350,3350,3350,0
|
|
20231227,181100,171262500,3350,3350,3350,3350,0
|
|
20231227,181000,171262500,3350,3350,3350,3350,0
|
|
20231227,180900,171262500,3350,3350,3350,3350,1189
|
|
20231227,180800,171262500,3350,3350,3350,3350,0
|
|
20231227,180700,171262500,3350,3350,3350,3350,0
|
|
20231227,180600,171262500,3350,3350,3350,3350,0
|
|
20231227,180500,171262500,3350,3350,3350,3350,0
|
|
20231227,180400,171262500,3350,3350,3350,3350,0
|
|
20231227,180300,171262500,3350,3350,3350,3350,0
|
|
20231227,180200,171262500,3350,3350,3350,3350,0
|
|
20231227,180100,171262500,3350,3350,3350,3350,0
|
|
20231227,180000,171262500,3350,3350,3350,3350,0
|
|
20231227,175900,171262500,3350,3350,3350,3350,0
|
|
20231227,175800,171262500,3350,3350,3350,3350,0
|
|
20231227,175700,171262500,3350,3350,3350,3350,0
|
|
20231227,175600,171262500,3350,3350,3350,3350,0
|
|
20231227,175500,171262500,3350,3350,3350,3350,0
|
|
20231227,175400,171262500,3350,3350,3350,3350,0
|
|
20231227,175300,171262500,3350,3350,3350,3350,0
|
|
20231227,175200,171262500,3350,3350,3350,3350,0
|
|
20231227,175100,171262500,3350,3350,3350,3350,0
|
|
20231227,175000,171262500,3350,3350,3350,3350,0
|
|
20231227,174900,171262500,3350,3350,3350,3350,0
|
|
20231227,174800,171262500,3350,3350,3350,3350,0
|
|
20231227,174700,171262500,3350,3350,3350,3350,0
|
|
20231227,174600,171262500,3350,3350,3350,3350,0
|
|
20231227,174500,171262500,3350,3350,3350,3350,0
|
|
20231227,174400,171262500,3350,3350,3350,3350,0
|
|
20231227,174300,171262500,3350,3350,3350,3350,0
|
|
20231227,174200,171262500,3350,3350,3350,3350,0
|
|
20231227,174100,171262500,3350,3350,3350,3350,0
|
|
20231227,174000,171262500,3350,3350,3350,3350,0
|
|
20231227,173900,171262500,3350,3350,3350,3350,1189
|
|
20231227,173800,171262500,3350,3350,3350,3350,0
|
|
20231227,173700,171262500,3350,3350,3350,3350,0
|
|
20231227,173600,171262500,3350,3350,3350,3350,0
|
|
20231227,173500,171262500,3350,3350,3350,3350,0
|
|
20231227,173400,171262500,3350,3350,3350,3350,0
|
|
20231227,173300,171262500,3350,3350,3350,3350,0
|
|
20231227,173200,171262500,3350,3350,3350,3350,0
|
|
20231227,173100,171262500,3350,3350,3350,3350,0
|
|
20231227,173000,171262500,3350,3350,3350,3350,0
|
|
20231227,172900,171262500,3350,3350,3350,3350,0
|
|
20231227,172800,171262500,3350,3350,3350,3350,0
|
|
20231227,172700,171262500,3350,3350,3350,3350,0
|
|
20231227,172600,171262500,3350,3350,3350,3350,0
|
|
20231227,172500,171262500,3350,3350,3350,3350,0
|
|
20231227,172400,171262500,3350,3350,3350,3350,0
|
|
20231227,172300,171262500,3350,3350,3350,3350,0
|
|
20231227,172200,171262500,3350,3350,3350,3350,0
|
|
20231227,172100,171262500,3350,3350,3350,3350,0
|
|
20231227,172000,171262500,3350,3350,3350,3350,0
|
|
20231227,171900,171262500,3350,3350,3350,3350,0
|
|
20231227,171800,171262500,3350,3350,3350,3350,0
|
|
20231227,171700,171262500,3350,3350,3350,3350,0
|
|
20231227,171600,171262500,3350,3350,3350,3350,0
|
|
20231227,171500,171262500,3350,3350,3350,3350,0
|
|
20231227,171400,171262500,3350,3350,3350,3350,0
|
|
20231227,171300,171262500,3350,3350,3350,3350,0
|
|
20231227,171200,171262500,3350,3350,3350,3350,0
|
|
20231227,171100,171262500,3350,3350,3350,3350,0
|
|
20231227,171000,171262500,3350,3350,3350,3350,0
|
|
20231227,170900,171262500,3350,3350,3350,3350,1189
|
|
20231227,170800,171262500,3350,3350,3350,3350,0
|
|
20231227,170700,171262500,3350,3350,3350,3350,0
|
|
20231227,170600,171262500,3350,3350,3350,3350,0
|
|
20231227,170500,171262500,3350,3350,3350,3350,0
|
|
20231227,170400,171262500,3350,3350,3350,3350,0
|
|
20231227,170300,171262500,3350,3350,3350,3350,0
|
|
20231227,170200,171262500,3350,3350,3350,3350,0
|
|
20231227,170100,171262500,3350,3350,3350,3350,0
|
|
20231227,170000,171262500,3350,3350,3350,3350,0
|
|
20231227,165900,171262500,3350,3350,3350,3350,0
|
|
20231227,165800,171262500,3350,3350,3350,3350,0
|
|
20231227,165700,171262500,3350,3350,3350,3350,0
|
|
20231227,165600,171262500,3350,3350,3350,3350,0
|
|
20231227,165500,171262500,3350,3350,3350,3350,0
|
|
20231227,165400,171262500,3350,3350,3350,3350,0
|
|
20231227,165300,171262500,3350,3350,3350,3350,0
|
|
20231227,165200,171262500,3350,3350,3350,3350,0
|
|
20231227,165100,171262500,3350,3350,3350,3350,0
|
|
20231227,165000,171262500,3350,3350,3350,3350,0
|
|
20231227,164900,171262500,3350,3350,3350,3350,0
|
|
20231227,164800,171262500,3350,3350,3350,3350,0
|
|
20231227,164700,171262500,3350,3350,3350,3350,0
|
|
20231227,164600,171262500,3350,3350,3350,3350,0
|
|
20231227,164500,171262500,3350,3350,3350,3350,0
|
|
20231227,164400,171262500,3350,3350,3350,3350,0
|
|
20231227,164300,171262500,3350,3350,3350,3350,0
|
|
20231227,164200,171262500,3350,3350,3350,3350,0
|
|
20231227,164100,171262500,3350,3350,3350,3350,0
|
|
20231227,164000,171262500,3350,3350,3350,3350,0
|
|
20231227,163900,171262500,3350,3350,3350,3350,1189
|
|
20231227,163800,171262500,3350,3350,3350,3350,0
|
|
20231227,163700,171262500,3350,3350,3350,3350,0
|
|
20231227,163600,171262500,3350,3350,3350,3350,0
|
|
20231227,163500,171262500,3350,3350,3350,3350,0
|
|
20231227,163400,171262500,3350,3350,3350,3350,0
|
|
20231227,163300,171262500,3350,3350,3350,3350,0
|
|
20231227,163200,171262500,3350,3350,3350,3350,0
|
|
20231227,163100,171262500,3350,3350,3350,3350,0
|
|
20231227,163000,171262500,3350,3350,3350,3350,0
|
|
20231227,162900,171262500,3350,3350,3350,3350,0
|
|
20231227,162800,171262500,3350,3350,3350,3350,0
|
|
20231227,162700,171262500,3350,3350,3350,3350,0
|
|
20231227,162600,171262500,3350,3350,3350,3350,0
|
|
20231227,162500,171262500,3350,3350,3350,3350,0
|
|
20231227,162400,171262500,3350,3350,3350,3350,0
|
|
20231227,162300,171262500,3350,3350,3350,3350,0
|
|
20231227,162200,171262500,3350,3350,3350,3350,0
|
|
20231227,162100,171262500,3350,3350,3350,3350,0
|
|
20231227,162000,171262500,3350,3350,3350,3350,0
|
|
20231227,161900,171262500,3350,3350,3350,3350,0
|
|
20231227,161800,171262500,3350,3350,3350,3350,0
|
|
20231227,161700,171262500,3350,3350,3350,3350,0
|
|
20231227,161600,171262500,3350,3350,3350,3350,0
|
|
20231227,161500,171262500,3350,3350,3350,3350,0
|
|
20231227,161400,171262500,3350,3350,3350,3350,0
|
|
20231227,161300,171262500,3350,3350,3350,3350,0
|
|
20231227,161200,171262500,3350,3350,3350,3350,0
|
|
20231227,161100,171262500,3350,3350,3350,3350,0
|
|
20231227,161000,171262500,3350,3350,3350,3350,0
|
|
20231227,160900,171262500,3350,3350,3350,3350,1189
|
|
20231227,160800,171262500,3350,3350,3350,3350,0
|
|
20231227,160700,171262500,3350,3350,3350,3350,0
|
|
20231227,160600,171262500,3350,3350,3350,3350,0
|
|
20231227,160500,171262500,3350,3350,3350,3350,0
|
|
20231227,160400,171262500,3350,3350,3350,3350,0
|
|
20231227,160300,171262500,3350,3350,3350,3350,0
|
|
20231227,160200,171262500,3350,3350,3350,3350,0
|
|
20231227,160100,171262500,3350,3350,3350,3350,0
|
|
20231227,160000,171262500,3350,3350,3350,3350,0
|
|
20231227,155900,171262500,3350,3350,3350,3350,0
|
|
20231227,155800,171262500,3350,3350,3350,3350,0
|
|
20231227,155700,171262500,3350,3350,3350,3350,0
|
|
20231227,155600,171262500,3350,3350,3350,3350,0
|
|
20231227,155500,171262500,3350,3350,3350,3350,0
|
|
20231227,155400,171262500,3350,3350,3350,3350,0
|
|
20231227,155300,171262500,3350,3350,3350,3350,0
|
|
20231227,155200,171262500,3350,3350,3350,3350,0
|
|
20231227,155100,171262500,3350,3350,3350,3350,0
|
|
20231227,155000,171262500,3350,3350,3350,3350,0
|
|
20231227,154900,171262500,3350,3350,3350,3350,0
|
|
20231227,154800,171262500,3350,3350,3350,3350,0
|
|
20231227,154700,171262500,3350,3350,3350,3350,0
|
|
20231227,154600,171262500,3350,3350,3350,3350,0
|
|
20231227,154500,171262500,3350,3350,3350,3350,0
|
|
20231227,154400,171262500,3350,3350,3350,3350,0
|
|
20231227,154300,171262500,3350,3350,3350,3350,0
|
|
20231227,154200,171262500,3350,3350,3350,3350,0
|
|
20231227,154100,171262500,3350,3350,3350,3350,0
|
|
20231227,154000,171262500,3350,3350,3350,3350,0
|
|
20231227,153900,171262500,3350,3350,3350,3350,1189
|
|
20231227,153800,171262500,3350,3350,3350,3350,0
|
|
20231227,153700,171262500,3350,3350,3350,3350,0
|
|
20231227,153600,171262500,3350,3350,3350,3350,0
|
|
20231227,153500,171262500,3350,3350,3350,3350,0
|
|
20231227,153400,171262500,3350,3350,3350,3350,0
|
|
20231227,153300,171262500,3350,3350,3350,3350,0
|
|
20231227,153200,171262500,3350,3350,3350,3350,0
|
|
20231227,153100,171262500,3350,3350,3350,3350,0
|
|
20231227,153000,171262500,3350,3350,3350,3350,1189
|
|
20231227,152900,167279350,3335,3335,3335,3335,0
|
|
20231227,152800,167279350,3335,3335,3335,3335,0
|
|
20231227,152700,167279350,3335,3335,3335,3335,0
|
|
20231227,152600,167279350,3335,3335,3335,3335,0
|
|
20231227,152500,167279350,3335,3335,3335,3335,0
|
|
20231227,152400,167279350,3335,3335,3335,3335,0
|
|
20231227,152300,167279350,3335,3335,3335,3335,0
|
|
20231227,152200,167279350,3335,3335,3335,3335,0
|
|
20231227,152100,167279350,3335,3335,3335,3335,0
|
|
20231227,152000,167279350,3335,3335,3335,3335,0
|
|
20231227,151900,167279350,3335,3335,3350,3335,68
|
|
20231227,151800,167052525,3340,3340,3340,3340,0
|
|
20231227,151700,167052525,3340,3335,3350,3335,117
|
|
20231227,151600,166661330,3335,3350,3350,3335,2050
|
|
20231227,151500,159818225,3350,3350,3350,3350,8
|
|
20231227,151400,159791425,3340,3340,3340,3340,3
|
|
20231227,151300,159781405,3350,3350,3350,3350,0
|
|
20231227,151200,159781405,3350,3345,3350,3345,895
|
|
20231227,151100,156786055,3340,3340,3340,3340,0
|
|
20231227,151000,156786055,3340,3345,3345,3340,64
|
|
20231227,150900,156572225,3335,3335,3335,3335,0
|
|
20231227,150800,156572225,3335,3335,3335,3335,0
|
|
20231227,150700,156572225,3335,3335,3335,3335,15
|
|
20231227,150600,156522200,3340,3345,3345,3340,58
|
|
20231227,150500,156328285,3345,3345,3345,3345,0
|
|
20231227,150400,156328285,3345,3345,3345,3345,0
|
|
20231227,150300,156328285,3345,3345,3345,3345,0
|
|
20231227,150200,156328285,3345,3345,3345,3345,0
|
|
20231227,150100,156328285,3345,3345,3345,3345,0
|
|
20231227,150000,156328285,3345,3345,3345,3345,0
|
|
20231227,145900,156328285,3345,3345,3345,3345,284
|
|
20231227,145800,155378305,3345,3345,3345,3345,0
|
|
20231227,145700,155378305,3345,3345,3345,3345,0
|
|
20231227,145600,155378305,3345,3345,3345,3345,0
|
|
20231227,145500,155378305,3345,3335,3345,3335,2
|
|
20231227,145400,155371625,3345,3345,3345,3345,0
|
|
20231227,145300,155371625,3345,3345,3345,3345,1
|
|
20231227,145200,155368280,3335,3335,3335,3335,1506
|
|
20231227,145100,150345770,3345,3345,3345,3345,0
|
|
20231227,145000,150345770,3345,3345,3345,3345,0
|
|
20231227,144900,150345770,3345,3345,3345,3345,1
|
|
20231227,144800,150342425,3345,3345,3345,3345,161
|
|
20231227,144700,149803880,3345,3345,3345,3345,15
|
|
20231227,144600,149753705,3345,3340,3345,3340,1075
|
|
20231227,144500,146158015,3340,3335,3340,3335,8
|
|
20231227,144400,146131320,3340,3340,3340,3340,0
|
|
20231227,144300,146131320,3340,3340,3340,3340,0
|
|
20231227,144200,146131320,3340,3340,3340,3340,0
|
|
20231227,144100,146131320,3340,3340,3340,3340,6
|
|
20231227,144000,146111280,3340,3340,3340,3340,0
|
|
20231227,143900,146111280,3340,3340,3340,3340,0
|
|
20231227,143800,146111280,3340,3340,3340,3340,0
|
|
20231227,143700,146111280,3340,3340,3340,3340,0
|
|
20231227,143600,146111280,3340,3340,3340,3340,1206
|
|
20231227,143500,142083240,3340,3340,3340,3340,0
|
|
20231227,143400,142083240,3340,3340,3340,3340,0
|
|
20231227,143300,142083240,3340,3340,3340,3340,0
|
|
20231227,143200,142083240,3340,3340,3340,3340,0
|
|
20231227,143100,142083240,3340,3340,3340,3340,0
|
|
20231227,143000,142083240,3340,3340,3340,3340,0
|
|
20231227,142900,142083240,3340,3340,3340,3340,0
|
|
20231227,142800,142083240,3340,3340,3340,3340,0
|
|
20231227,142700,142083240,3340,3340,3340,3340,0
|
|
20231227,142600,142083240,3340,3340,3340,3340,0
|
|
20231227,142500,142083240,3340,3340,3340,3340,0
|
|
20231227,142400,142083240,3340,3340,3340,3340,0
|
|
20231227,142300,142083240,3340,3340,3340,3340,0
|
|
20231227,142200,142083240,3340,3340,3340,3340,20
|
|
20231227,142100,142016440,3335,3335,3335,3335,0
|
|
20231227,142000,142016440,3335,3335,3335,3335,0
|
|
20231227,141900,142016440,3335,3335,3335,3335,0
|
|
20231227,141800,142016440,3335,3335,3335,3335,1
|
|
20231227,141700,142013105,3340,3340,3340,3340,0
|
|
20231227,141600,142013105,3340,3340,3340,3340,0
|
|
20231227,141500,142013105,3340,3340,3340,3340,0
|
|
20231227,141400,142013105,3340,3340,3340,3340,0
|
|
20231227,141300,142013105,3340,3340,3340,3340,0
|
|
20231227,141200,142013105,3340,3340,3340,3340,0
|
|
20231227,141100,142013105,3340,3340,3340,3340,7
|
|
20231227,141000,141989725,3340,3340,3340,3340,0
|
|
20231227,140900,141989725,3340,3340,3340,3340,0
|
|
20231227,140800,141989725,3340,3340,3340,3340,0
|
|
20231227,140700,141989725,3340,3340,3340,3340,0
|
|
20231227,140600,141989725,3340,3340,3340,3340,779
|
|
20231227,140500,139387865,3345,3345,3345,3345,100
|
|
20231227,140400,139053365,3345,3345,3345,3345,0
|
|
20231227,140300,139053365,3345,3345,3345,3345,0
|
|
20231227,140200,139053365,3345,3345,3345,3345,2
|
|
20231227,140100,139046675,3345,3345,3345,3345,0
|
|
20231227,140000,139046675,3345,3345,3345,3345,0
|
|
20231227,135900,139046675,3345,3345,3345,3345,0
|
|
20231227,135800,139046675,3345,3345,3345,3345,0
|
|
20231227,135700,139046675,3345,3345,3345,3345,0
|
|
20231227,135600,139046675,3345,3345,3345,3345,0
|
|
20231227,135500,139046675,3345,3345,3345,3345,0
|
|
20231227,135400,139046675,3345,3345,3345,3345,1
|
|
20231227,135300,139043330,3345,3345,3345,3345,0
|
|
20231227,135200,139043330,3345,3345,3345,3345,0
|
|
20231227,135100,139043330,3345,3345,3345,3345,0
|
|
20231227,135000,139043330,3345,3345,3345,3345,0
|
|
20231227,134900,139043330,3345,3345,3345,3345,5
|
|
20231227,134800,139026605,3345,3345,3345,3345,0
|
|
20231227,134700,139026605,3345,3345,3345,3345,59
|
|
20231227,134600,138829250,3345,3345,3345,3345,30
|
|
20231227,134500,138728900,3345,3345,3345,3345,0
|
|
20231227,134400,138728900,3345,3345,3345,3345,0
|
|
20231227,134300,138728900,3345,3345,3345,3345,36
|
|
20231227,134200,138608480,3345,3345,3345,3345,78
|
|
20231227,134100,138347570,3345,3345,3345,3345,0
|
|
20231227,134000,138347570,3345,3345,3345,3345,0
|
|
20231227,133900,138347570,3345,3345,3345,3345,0
|
|
20231227,133800,138347570,3345,3345,3345,3345,0
|
|
20231227,133700,138347570,3345,3345,3345,3345,86
|
|
20231227,133600,138059900,3340,3340,3340,3340,0
|
|
20231227,133500,138059900,3340,3340,3340,3340,0
|
|
20231227,133400,138059900,3340,3340,3340,3340,0
|
|
20231227,133300,138059900,3340,3340,3340,3340,29
|
|
20231227,133200,137963040,3345,3345,3345,3345,0
|
|
20231227,133100,137963040,3345,3345,3345,3345,0
|
|
20231227,133000,137963040,3345,3345,3345,3345,0
|
|
20231227,132900,137963040,3345,3345,3345,3345,0
|
|
20231227,132800,137963040,3345,3345,3345,3345,0
|
|
20231227,132700,137963040,3345,3345,3345,3345,0
|
|
20231227,132600,137963040,3345,3345,3345,3345,36
|
|
20231227,132500,137842620,3345,3345,3345,3345,0
|
|
20231227,132400,137842620,3345,3340,3345,3340,54
|
|
20231227,132300,137662210,3340,3340,3340,3340,0
|
|
20231227,132200,137662210,3340,3340,3340,3340,166
|
|
20231227,132100,137107770,3340,3340,3340,3340,0
|
|
20231227,132000,137107770,3340,3340,3340,3340,0
|
|
20231227,131900,137107770,3340,3340,3340,3340,0
|
|
20231227,131800,137107770,3340,3340,3340,3340,0
|
|
20231227,131700,137107770,3340,3340,3340,3340,0
|
|
20231227,131600,137107770,3340,3340,3340,3340,0
|
|
20231227,131500,137107770,3340,3340,3340,3340,0
|
|
20231227,131400,137107770,3340,3340,3340,3340,0
|
|
20231227,131300,137107770,3340,3340,3340,3340,0
|
|
20231227,131200,137107770,3340,3340,3340,3340,225
|
|
20231227,131100,136356270,3345,3345,3345,3345,574
|
|
20231227,131000,134436240,3345,3345,3345,3345,0
|
|
20231227,130900,134436240,3345,3345,3345,3345,0
|
|
20231227,130800,134436240,3345,3345,3345,3345,0
|
|
20231227,130700,134436240,3345,3345,3345,3345,0
|
|
20231227,130600,134436240,3345,3345,3345,3345,100
|
|
20231227,130500,134101740,3345,3345,3345,3345,0
|
|
20231227,130400,134101740,3345,3345,3345,3345,0
|
|
20231227,130300,134101740,3345,3345,3345,3345,500
|
|
20231227,130200,132429240,3350,3350,3350,3350,1
|
|
20231227,130100,132425890,3350,3350,3350,3350,0
|
|
20231227,130000,132425890,3350,3350,3350,3350,0
|
|
20231227,125900,132425890,3350,3350,3350,3350,0
|
|
20231227,125800,132425890,3350,3350,3350,3350,0
|
|
20231227,125700,132425890,3350,3350,3350,3350,0
|
|
20231227,125600,132425890,3350,3350,3350,3350,150
|
|
20231227,125500,131923390,3350,3350,3350,3350,0
|
|
20231227,125400,131923390,3350,3350,3350,3350,0
|
|
20231227,125300,131923390,3350,3350,3350,3350,0
|
|
20231227,125200,131923390,3350,3350,3350,3350,0
|
|
20231227,125100,131923390,3350,3360,3360,3350,223
|
|
20231227,125000,131176330,3360,3360,3360,3360,0
|
|
20231227,124900,131176330,3360,3360,3360,3360,0
|
|
20231227,124800,131176330,3360,3360,3360,3360,0
|
|
20231227,124700,131176330,3360,3360,3360,3360,0
|
|
20231227,124600,131176330,3360,3360,3360,3360,0
|
|
20231227,124500,131176330,3360,3360,3360,3360,0
|
|
20231227,124400,131176330,3360,3360,3360,3360,17
|
|
20231227,124300,131119210,3360,3360,3360,3360,88
|
|
20231227,124200,130823530,3360,3360,3360,3360,0
|
|
20231227,124100,130823530,3360,3360,3360,3360,1
|
|
20231227,124000,130820170,3350,3350,3350,3350,1
|
|
20231227,123900,130816820,3360,3360,3360,3360,0
|
|
20231227,123800,130816820,3360,3360,3360,3360,0
|
|
20231227,123700,130816820,3360,3360,3360,3360,20
|
|
20231227,123600,130749620,3360,3360,3360,3360,0
|
|
20231227,123500,130749620,3360,3360,3360,3360,10
|
|
20231227,123400,130716020,3360,3360,3360,3360,0
|
|
20231227,123300,130716020,3360,3360,3360,3360,255
|
|
20231227,123200,129859220,3355,3350,3355,3350,869
|
|
20231227,123100,126946070,3345,3345,3345,3345,0
|
|
20231227,123000,126946070,3345,3345,3345,3345,898
|
|
20231227,122900,123942260,3345,3345,3345,3340,116
|
|
20231227,122800,123554290,3345,3345,3345,3345,451
|
|
20231227,122700,122045695,3345,3345,3345,3345,200
|
|
20231227,122600,121376695,3340,3340,3340,3340,0
|
|
20231227,122500,121376695,3340,3340,3340,3340,1726
|
|
20231227,122400,115611855,3335,3335,3335,3335,0
|
|
20231227,122300,115611855,3335,3335,3335,3335,0
|
|
20231227,122200,115611855,3335,3335,3335,3335,23
|
|
20231227,122100,115535150,3335,3335,3335,3335,39
|
|
20231227,122000,115405085,3335,3330,3335,3330,966
|
|
20231227,121900,112184475,3325,3325,3325,3325,0
|
|
20231227,121800,112184475,3325,3325,3325,3325,2532
|
|
20231227,121700,103765575,3330,3330,3330,3330,0
|
|
20231227,121600,103765575,3330,3330,3330,3330,489
|
|
20231227,121500,102137205,3330,3330,3330,3330,0
|
|
20231227,121400,102137205,3330,3330,3330,3330,0
|
|
20231227,121300,102137205,3330,3330,3330,3330,0
|
|
20231227,121200,102137205,3330,3330,3330,3330,121
|
|
20231227,121100,101734275,3330,3330,3330,3330,0
|
|
20231227,121000,101734275,3330,3330,3330,3330,10
|
|
20231227,120900,101700975,3325,3325,3325,3325,0
|
|
20231227,120800,101700975,3325,3325,3325,3325,0
|
|
20231227,120700,101700975,3325,3325,3325,3325,1
|
|
20231227,120600,101697650,3325,3325,3325,3325,0
|
|
20231227,120500,101697650,3325,3325,3325,3325,0
|
|
20231227,120400,101697650,3325,3325,3325,3325,0
|
|
20231227,120300,101697650,3325,3325,3325,3325,0
|
|
20231227,120200,101697650,3325,3325,3325,3325,0
|
|
20231227,120100,101697650,3325,3325,3325,3325,0
|
|
20231227,120000,101697650,3325,3325,3325,3325,0
|
|
20231227,115900,101697650,3325,3325,3325,3325,0
|
|
20231227,115800,101697650,3325,3325,3325,3325,11
|
|
20231227,115700,101661075,3325,3325,3325,3325,0
|
|
20231227,115600,101661075,3325,3325,3325,3325,100
|
|
20231227,115500,101328575,3320,3320,3320,3320,1
|
|
20231227,115400,101325255,3325,3325,3325,3325,0
|
|
20231227,115300,101325255,3325,3325,3325,3325,0
|
|
20231227,115200,101325255,3325,3325,3325,3325,10
|
|
20231227,115100,101292005,3320,3320,3320,3320,0
|
|
20231227,115000,101292005,3320,3320,3320,3320,0
|
|
20231227,114900,101292005,3320,3320,3320,3320,0
|
|
20231227,114800,101292005,3320,3320,3320,3320,0
|
|
20231227,114700,101292005,3320,3320,3320,3320,0
|
|
20231227,114600,101292005,3320,3325,3325,3320,1900
|
|
20231227,114500,94974555,3320,3320,3320,3320,0
|
|
20231227,114400,94974555,3320,3320,3320,3320,52
|
|
20231227,114300,94801915,3315,3315,3315,3315,17
|
|
20231227,114200,94745560,3320,3320,3320,3320,0
|
|
20231227,114100,94745560,3320,3320,3320,3320,2
|
|
20231227,114000,94738920,3320,3320,3320,3320,0
|
|
20231227,113900,94738920,3320,3320,3320,3320,0
|
|
20231227,113800,94738920,3320,3320,3320,3320,0
|
|
20231227,113700,94738920,3320,3320,3320,3320,0
|
|
20231227,113600,94738920,3320,3320,3320,3320,0
|
|
20231227,113500,94738920,3320,3320,3320,3320,0
|
|
20231227,113400,94738920,3320,3320,3320,3320,728
|
|
20231227,113300,92321960,3315,3315,3315,3315,0
|
|
20231227,113200,92321960,3315,3315,3315,3315,0
|
|
20231227,113100,92321960,3315,3315,3315,3315,0
|
|
20231227,113000,92321960,3315,3315,3315,3315,0
|
|
20231227,112900,92321960,3315,3315,3315,3315,0
|
|
20231227,112800,92321960,3315,3315,3315,3315,43
|
|
20231227,112700,92179415,3315,3315,3315,3315,0
|
|
20231227,112600,92179415,3315,3315,3315,3315,0
|
|
20231227,112500,92179415,3315,3315,3315,3315,0
|
|
20231227,112400,92179415,3315,3315,3315,3315,0
|
|
20231227,112300,92179415,3315,3315,3315,3315,28
|
|
20231227,112200,92086595,3320,3315,3320,3315,953
|
|
20231227,112100,88925775,3310,3310,3310,3310,0
|
|
20231227,112000,88925775,3310,3310,3310,3310,2654
|
|
20231227,111900,80141035,3310,3310,3310,3310,0
|
|
20231227,111800,80141035,3310,3310,3310,3310,0
|
|
20231227,111700,80141035,3310,3310,3310,3310,0
|
|
20231227,111600,80141035,3310,3310,3310,3310,10
|
|
20231227,111500,80107935,3315,3315,3315,3315,0
|
|
20231227,111400,80107935,3315,3315,3315,3315,10
|
|
20231227,111300,80074785,3315,3315,3315,3315,5
|
|
20231227,111200,80058210,3315,3315,3315,3315,100
|
|
20231227,111100,79726710,3310,3310,3310,3310,0
|
|
20231227,111000,79726710,3310,3310,3310,3310,0
|
|
20231227,110900,79726710,3310,3310,3310,3310,0
|
|
20231227,110800,79726710,3310,3310,3310,3310,0
|
|
20231227,110700,79726710,3310,3315,3315,3310,2592
|
|
20231227,110600,71135030,3320,3320,3320,3320,0
|
|
20231227,110500,71135030,3320,3320,3320,3320,0
|
|
20231227,110400,71135030,3320,3320,3320,3320,0
|
|
20231227,110300,71135030,3320,3320,3320,3320,0
|
|
20231227,110200,71135030,3320,3320,3320,3320,3
|
|
20231227,110100,71125070,3320,3320,3320,3320,1
|
|
20231227,110000,71121750,3320,3320,3320,3320,0
|
|
20231227,105900,71121750,3320,3320,3320,3320,9
|
|
20231227,105800,71091870,3320,3320,3320,3320,0
|
|
20231227,105700,71091870,3320,3320,3320,3320,0
|
|
20231227,105600,71091870,3320,3320,3320,3320,0
|
|
20231227,105500,71091870,3320,3320,3320,3320,110
|
|
20231227,105400,70726670,3320,3320,3320,3320,352
|
|
20231227,105300,69558030,3320,3320,3320,3320,0
|
|
20231227,105200,69558030,3320,3320,3320,3320,547
|
|
20231227,105100,67741990,3320,3320,3320,3320,0
|
|
20231227,105000,67741990,3320,3320,3320,3320,0
|
|
20231227,104900,67741990,3320,3320,3320,3320,0
|
|
20231227,104800,67741990,3320,3320,3320,3320,10
|
|
20231227,104700,67708790,3320,3320,3320,3320,300
|
|
20231227,104600,66712790,3320,3325,3325,3320,166
|
|
20231227,104500,66161645,3325,3325,3325,3325,0
|
|
20231227,104400,66161645,3325,3325,3325,3325,0
|
|
20231227,104300,66161645,3325,3325,3325,3325,0
|
|
20231227,104200,66161645,3325,3325,3325,3325,0
|
|
20231227,104100,66161645,3325,3325,3325,3325,1
|
|
20231227,104000,66158320,3325,3325,3325,3325,0
|
|
20231227,103900,66158320,3325,3325,3325,3325,0
|
|
20231227,103800,66158320,3325,3325,3325,3325,52
|
|
20231227,103700,65985420,3325,3325,3325,3325,20
|
|
20231227,103600,65918920,3325,3325,3325,3325,0
|
|
20231227,103500,65918920,3325,3325,3325,3325,0
|
|
20231227,103400,65918920,3325,3325,3325,3325,0
|
|
20231227,103300,65918920,3325,3325,3325,3325,0
|
|
20231227,103200,65918920,3325,3325,3325,3325,0
|
|
20231227,103100,65918920,3325,3325,3325,3325,1
|
|
20231227,103000,65915595,3325,3325,3325,3325,0
|
|
20231227,102900,65915595,3325,3325,3325,3325,0
|
|
20231227,102800,65915595,3325,3325,3325,3325,0
|
|
20231227,102700,65915595,3325,3325,3325,3325,10
|
|
20231227,102600,65882345,3325,3325,3325,3325,0
|
|
20231227,102500,65882345,3325,3325,3325,3325,0
|
|
20231227,102400,65882345,3325,3325,3325,3325,5
|
|
20231227,102300,65865720,3320,3320,3320,3320,0
|
|
20231227,102200,65865720,3320,3320,3320,3320,0
|
|
20231227,102100,65865720,3320,3320,3320,3320,0
|
|
20231227,102000,65865720,3320,3320,3320,3320,0
|
|
20231227,101900,65865720,3320,3320,3320,3320,100
|
|
20231227,101800,65533720,3315,3315,3315,3315,0
|
|
20231227,101700,65533720,3315,3320,3320,3315,338
|
|
20231227,101600,64412060,3320,3320,3320,3320,1
|
|
20231227,101500,64408740,3320,3320,3320,3320,0
|
|
20231227,101400,64408740,3320,3320,3320,3320,1
|
|
20231227,101300,64405420,3320,3320,3320,3315,1740
|
|
20231227,101200,58637310,3320,3320,3320,3320,0
|
|
20231227,101100,58637310,3320,3320,3320,3320,65
|
|
20231227,101000,58421510,3315,3320,3320,3315,401
|
|
20231227,100900,57092190,3320,3320,3320,3320,0
|
|
20231227,100800,57092190,3320,3320,3320,3320,0
|
|
20231227,100700,57092190,3320,3325,3325,3320,1287
|
|
20231227,100600,52819345,3325,3325,3325,3325,0
|
|
20231227,100500,52819345,3325,3325,3325,3325,0
|
|
20231227,100400,52819345,3325,3325,3325,3325,0
|
|
20231227,100300,52819345,3325,3325,3325,3325,0
|
|
20231227,100200,52819345,3325,3325,3325,3325,300
|
|
20231227,100100,51821845,3325,3325,3325,3325,0
|
|
20231227,100000,51821845,3325,3325,3325,3325,0
|
|
20231227,095900,51821845,3325,3325,3325,3325,84
|
|
20231227,095800,51542545,3325,3325,3325,3325,16
|
|
20231227,095700,51489345,3325,3325,3325,3325,1
|
|
20231227,095600,51486020,3325,3320,3325,3320,791
|
|
20231227,095500,48856110,3320,3320,3320,3320,6
|
|
20231227,095400,48836190,3320,3320,3320,3320,0
|
|
20231227,095300,48836190,3320,3320,3320,3320,101
|
|
20231227,095200,48500870,3315,3320,3320,3315,4818
|
|
20231227,095100,32509635,3335,3335,3335,3335,1
|
|
20231227,095000,32506300,3335,3335,3335,3335,1
|
|
20231227,094900,32502965,3335,3335,3335,3335,0
|
|
20231227,094800,32502965,3335,3335,3335,3335,0
|
|
20231227,094700,32502965,3335,3335,3335,3335,0
|
|
20231227,094600,32502965,3335,3335,3335,3335,0
|
|
20231227,094500,32502965,3335,3335,3335,3325,393
|
|
20231227,094400,31196220,3325,3325,3325,3325,0
|
|
20231227,094300,31196220,3325,3325,3325,3325,0
|
|
20231227,094200,31196220,3325,3335,3335,3325,1000
|
|
20231227,094100,27867825,3335,3335,3335,3335,0
|
|
20231227,094000,27867825,3335,3335,3335,3335,0
|
|
20231227,093900,27867825,3335,3335,3335,3335,896
|
|
20231227,093800,24879665,3350,3340,3350,3340,2000
|
|
20231227,093700,18185825,3340,3330,3340,3325,117
|
|
20231227,093600,17796570,3330,3330,3330,3330,0
|
|
20231227,093500,17796570,3330,3330,3330,3330,0
|
|
20231227,093400,17796570,3330,3330,3330,3330,43
|
|
20231227,093300,17653380,3330,3330,3335,3330,240
|
|
20231227,093200,16853280,3335,3335,3335,3335,0
|
|
20231227,093100,16853280,3335,3340,3340,3335,13
|
|
20231227,093000,16809865,3330,3330,3330,3330,102
|
|
20231227,092900,16470205,3330,3330,3330,3330,0
|
|
20231227,092800,16470205,3330,3330,3330,3330,583
|
|
20231227,092700,14528815,3340,3340,3340,3340,34
|
|
20231227,092600,14415255,3340,3340,3340,3340,0
|
|
20231227,092500,14415255,3340,3340,3340,3340,2
|
|
20231227,092400,14408575,3340,3340,3340,3330,680
|
|
20231227,092300,12139085,3340,3340,3340,3340,1
|
|
20231227,092200,12135745,3340,3340,3340,3340,0
|
|
20231227,092100,12135745,3340,3340,3340,3340,0
|
|
20231227,092000,12135745,3340,3340,3340,3340,32
|
|
20231227,091900,12028865,3340,3340,3340,3340,1
|
|
20231227,091800,12025525,3325,3325,3325,3325,0
|
|
20231227,091700,12025525,3325,3325,3325,3325,300
|
|
20231227,091600,11028025,3325,3325,3325,3325,0
|
|
20231227,091500,11028025,3325,3325,3325,3325,0
|
|
20231227,091400,11028025,3325,3325,3325,3325,762
|
|
20231227,091300,8494375,3330,3330,3330,3330,0
|
|
20231227,091200,8494375,3330,3335,3335,3330,721
|
|
20231227,091100,6091725,3335,3335,3335,3335,0
|
|
20231227,091000,6091725,3335,3335,3335,3335,5
|
|
20231227,090900,6075050,3335,3340,3340,3335,247
|
|
20231227,090800,5251150,3350,3340,3350,3340,21
|
|
20231227,090700,5181000,3350,3350,3350,3350,1
|
|
20231227,090600,5177650,3350,3350,3350,3350,0
|
|
20231227,090500,5177650,3350,3350,3350,3350,0
|
|
20231227,090400,5177650,3350,3340,3350,3340,103
|
|
20231227,090300,4833120,3315,3315,3315,3315,0
|
|
20231227,090200,4833120,3315,3315,3315,3315,0
|
|
20231227,090100,4833120,3315,3325,3325,3315,1162
|
|
20231227,090000,977550,3325,3325,3325,3325,294
|