690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,202700,198721950,4215,4215,4215,4215,807
|
|
20231226,202600,198721950,4215,4215,4215,4215,0
|
|
20231226,202500,198721950,4215,4215,4215,4215,0
|
|
20231226,202400,198721950,4215,4215,4215,4215,0
|
|
20231226,202300,198721950,4215,4215,4215,4215,0
|
|
20231226,202200,198721950,4215,4215,4215,4215,0
|
|
20231226,202100,198721950,4215,4215,4215,4215,0
|
|
20231226,202000,198721950,4215,4215,4215,4215,0
|
|
20231226,201900,198721950,4215,4215,4215,4215,0
|
|
20231226,201800,198721950,4215,4215,4215,4215,0
|
|
20231226,201700,198721950,4215,4215,4215,4215,0
|
|
20231226,201600,198721950,4215,4215,4215,4215,0
|
|
20231226,201500,198721950,4215,4215,4215,4215,0
|
|
20231226,201400,198721950,4215,4215,4215,4215,0
|
|
20231226,201300,198721950,4215,4215,4215,4215,0
|
|
20231226,201200,198721950,4215,4215,4215,4215,0
|
|
20231226,201100,198721950,4215,4215,4215,4215,0
|
|
20231226,201000,198721950,4215,4215,4215,4215,0
|
|
20231226,200900,198721950,4215,4215,4215,4215,0
|
|
20231226,200800,198721950,4215,4215,4215,4215,0
|
|
20231226,200700,198721950,4215,4215,4215,4215,0
|
|
20231226,200600,198721950,4215,4215,4215,4215,0
|
|
20231226,200500,198721950,4215,4215,4215,4215,0
|
|
20231226,200400,198721950,4215,4215,4215,4215,0
|
|
20231226,200300,198721950,4215,4215,4215,4215,0
|
|
20231226,200200,198721950,4215,4215,4215,4215,0
|
|
20231226,200100,198721950,4215,4215,4215,4215,0
|
|
20231226,200000,198721950,4215,4215,4215,4215,0
|
|
20231226,195900,198721950,4215,4215,4215,4215,0
|
|
20231226,195800,198721950,4215,4215,4215,4215,0
|
|
20231226,195700,198721950,4215,4215,4215,4215,807
|
|
20231226,195600,198721950,4215,4215,4215,4215,0
|
|
20231226,195500,198721950,4215,4215,4215,4215,0
|
|
20231226,195400,198721950,4215,4215,4215,4215,0
|
|
20231226,195300,198721950,4215,4215,4215,4215,0
|
|
20231226,195200,198721950,4215,4215,4215,4215,0
|
|
20231226,195100,198721950,4215,4215,4215,4215,0
|
|
20231226,195000,198721950,4215,4215,4215,4215,0
|
|
20231226,194900,198721950,4215,4215,4215,4215,0
|
|
20231226,194800,198721950,4215,4215,4215,4215,0
|
|
20231226,194700,198721950,4215,4215,4215,4215,0
|
|
20231226,194600,198721950,4215,4215,4215,4215,0
|
|
20231226,194500,198721950,4215,4215,4215,4215,0
|
|
20231226,194400,198721950,4215,4215,4215,4215,0
|
|
20231226,194300,198721950,4215,4215,4215,4215,0
|
|
20231226,194200,198721950,4215,4215,4215,4215,0
|
|
20231226,194100,198721950,4215,4215,4215,4215,0
|
|
20231226,194000,198721950,4215,4215,4215,4215,0
|
|
20231226,193900,198721950,4215,4215,4215,4215,0
|
|
20231226,193800,198721950,4215,4215,4215,4215,0
|
|
20231226,193700,198721950,4215,4215,4215,4215,0
|
|
20231226,193600,198721950,4215,4215,4215,4215,0
|
|
20231226,193500,198721950,4215,4215,4215,4215,0
|
|
20231226,193400,198721950,4215,4215,4215,4215,0
|
|
20231226,193300,198721950,4215,4215,4215,4215,0
|
|
20231226,193200,198721950,4215,4215,4215,4215,0
|
|
20231226,193100,198721950,4215,4215,4215,4215,0
|
|
20231226,193000,198721950,4215,4215,4215,4215,0
|
|
20231226,192900,198721950,4215,4215,4215,4215,0
|
|
20231226,192800,198721950,4215,4215,4215,4215,0
|
|
20231226,192700,198721950,4215,4215,4215,4215,807
|
|
20231226,192600,198721950,4215,4215,4215,4215,0
|
|
20231226,192500,198721950,4215,4215,4215,4215,0
|
|
20231226,192400,198721950,4215,4215,4215,4215,0
|
|
20231226,192300,198721950,4215,4215,4215,4215,0
|
|
20231226,192200,198721950,4215,4215,4215,4215,0
|
|
20231226,192100,198721950,4215,4215,4215,4215,0
|
|
20231226,192000,198721950,4215,4215,4215,4215,0
|
|
20231226,191900,198721950,4215,4215,4215,4215,0
|
|
20231226,191800,198721950,4215,4215,4215,4215,0
|
|
20231226,191700,198721950,4215,4215,4215,4215,0
|
|
20231226,191600,198721950,4215,4215,4215,4215,0
|
|
20231226,191500,198721950,4215,4215,4215,4215,0
|
|
20231226,191400,198721950,4215,4215,4215,4215,0
|
|
20231226,191300,198721950,4215,4215,4215,4215,0
|
|
20231226,191200,198721950,4215,4215,4215,4215,0
|
|
20231226,191100,198721950,4215,4215,4215,4215,0
|
|
20231226,191000,198721950,4215,4215,4215,4215,0
|
|
20231226,190900,198721950,4215,4215,4215,4215,0
|
|
20231226,190800,198721950,4215,4215,4215,4215,0
|
|
20231226,190700,198721950,4215,4215,4215,4215,0
|
|
20231226,190600,198721950,4215,4215,4215,4215,0
|
|
20231226,190500,198721950,4215,4215,4215,4215,0
|
|
20231226,190400,198721950,4215,4215,4215,4215,0
|
|
20231226,190300,198721950,4215,4215,4215,4215,0
|
|
20231226,190200,198721950,4215,4215,4215,4215,0
|
|
20231226,190100,198721950,4215,4215,4215,4215,0
|
|
20231226,190000,198721950,4215,4215,4215,4215,0
|
|
20231226,185900,198721950,4215,4215,4215,4215,0
|
|
20231226,185800,198721950,4215,4215,4215,4215,0
|
|
20231226,185700,198721950,4215,4215,4215,4215,807
|
|
20231226,185600,198721950,4215,4215,4215,4215,0
|
|
20231226,185500,198721950,4215,4215,4215,4215,0
|
|
20231226,185400,198721950,4215,4215,4215,4215,0
|
|
20231226,185300,198721950,4215,4215,4215,4215,0
|
|
20231226,185200,198721950,4215,4215,4215,4215,0
|
|
20231226,185100,198721950,4215,4215,4215,4215,0
|
|
20231226,185000,198721950,4215,4215,4215,4215,0
|
|
20231226,184900,198721950,4215,4215,4215,4215,0
|
|
20231226,184800,198721950,4215,4215,4215,4215,0
|
|
20231226,184700,198721950,4215,4215,4215,4215,0
|
|
20231226,184600,198721950,4215,4215,4215,4215,0
|
|
20231226,184500,198721950,4215,4215,4215,4215,0
|
|
20231226,184400,198721950,4215,4215,4215,4215,0
|
|
20231226,184300,198721950,4215,4215,4215,4215,0
|
|
20231226,184200,198721950,4215,4215,4215,4215,0
|
|
20231226,184100,198721950,4215,4215,4215,4215,0
|
|
20231226,184000,198721950,4215,4215,4215,4215,0
|
|
20231226,183900,198721950,4215,4215,4215,4215,0
|
|
20231226,183800,198721950,4215,4215,4215,4215,0
|
|
20231226,183700,198721950,4215,4215,4215,4215,0
|
|
20231226,183600,198721950,4215,4215,4215,4215,0
|
|
20231226,183500,198721950,4215,4215,4215,4215,0
|
|
20231226,183400,198721950,4215,4215,4215,4215,0
|
|
20231226,183300,198721950,4215,4215,4215,4215,0
|
|
20231226,183200,198721950,4215,4215,4215,4215,0
|
|
20231226,183100,198721950,4215,4215,4215,4215,0
|
|
20231226,183000,198721950,4215,4215,4215,4215,0
|
|
20231226,182900,198721950,4215,4215,4215,4215,0
|
|
20231226,182800,198721950,4215,4215,4215,4215,0
|
|
20231226,182700,198721950,4215,4215,4215,4215,807
|
|
20231226,182600,198721950,4215,4215,4215,4215,0
|
|
20231226,182500,198721950,4215,4215,4215,4215,0
|
|
20231226,182400,198721950,4215,4215,4215,4215,0
|
|
20231226,182300,198721950,4215,4215,4215,4215,0
|
|
20231226,182200,198721950,4215,4215,4215,4215,0
|
|
20231226,182100,198721950,4215,4215,4215,4215,0
|
|
20231226,182000,198721950,4215,4215,4215,4215,0
|
|
20231226,181900,198721950,4215,4215,4215,4215,0
|
|
20231226,181800,198721950,4215,4215,4215,4215,0
|
|
20231226,181700,198721950,4215,4215,4215,4215,0
|
|
20231226,181600,198721950,4215,4215,4215,4215,0
|
|
20231226,181500,198721950,4215,4215,4215,4215,0
|
|
20231226,181400,198721950,4215,4215,4215,4215,0
|
|
20231226,181300,198721950,4215,4215,4215,4215,0
|
|
20231226,181200,198721950,4215,4215,4215,4215,0
|
|
20231226,181100,198721950,4215,4215,4215,4215,0
|
|
20231226,181000,198721950,4215,4215,4215,4215,0
|
|
20231226,180900,198721950,4215,4215,4215,4215,0
|
|
20231226,180800,198721950,4215,4215,4215,4215,0
|
|
20231226,180700,198721950,4215,4215,4215,4215,0
|
|
20231226,180600,198721950,4215,4215,4215,4215,0
|
|
20231226,180500,198721950,4215,4215,4215,4215,0
|
|
20231226,180400,198721950,4215,4215,4215,4215,0
|
|
20231226,180300,198721950,4215,4215,4215,4215,0
|
|
20231226,180200,198721950,4215,4215,4215,4215,0
|
|
20231226,180100,198721950,4215,4215,4215,4215,0
|
|
20231226,180000,198721950,4215,4215,4215,4215,0
|
|
20231226,175900,198721950,4215,4215,4215,4215,0
|
|
20231226,175800,198721950,4215,4215,4215,4215,0
|
|
20231226,175700,198721950,4215,4215,4215,4215,807
|
|
20231226,175600,198721950,4215,4215,4215,4215,0
|
|
20231226,175500,198721950,4215,4215,4215,4215,0
|
|
20231226,175400,198721950,4215,4215,4215,4215,0
|
|
20231226,175300,198721950,4215,4215,4215,4215,0
|
|
20231226,175200,198721950,4215,4215,4215,4215,0
|
|
20231226,175100,198721950,4215,4215,4215,4215,0
|
|
20231226,175000,198721950,4215,4215,4215,4215,0
|
|
20231226,174900,198721950,4215,4215,4215,4215,0
|
|
20231226,174800,198721950,4215,4215,4215,4215,0
|
|
20231226,174700,198721950,4215,4215,4215,4215,0
|
|
20231226,174600,198721950,4215,4215,4215,4215,0
|
|
20231226,174500,198721950,4215,4215,4215,4215,0
|
|
20231226,174400,198721950,4215,4215,4215,4215,0
|
|
20231226,174300,198721950,4215,4215,4215,4215,0
|
|
20231226,174200,198721950,4215,4215,4215,4215,0
|
|
20231226,174100,198721950,4215,4215,4215,4215,0
|
|
20231226,174000,198721950,4215,4215,4215,4215,0
|
|
20231226,173900,198721950,4215,4215,4215,4215,0
|
|
20231226,173800,198721950,4215,4215,4215,4215,0
|
|
20231226,173700,198721950,4215,4215,4215,4215,0
|
|
20231226,173600,198721950,4215,4215,4215,4215,0
|
|
20231226,173500,198721950,4215,4215,4215,4215,0
|
|
20231226,173400,198721950,4215,4215,4215,4215,0
|
|
20231226,173300,198721950,4215,4215,4215,4215,0
|
|
20231226,173200,198721950,4215,4215,4215,4215,0
|
|
20231226,173100,198721950,4215,4215,4215,4215,0
|
|
20231226,173000,198721950,4215,4215,4215,4215,0
|
|
20231226,172900,198721950,4215,4215,4215,4215,0
|
|
20231226,172800,198721950,4215,4215,4215,4215,0
|
|
20231226,172700,198721950,4215,4215,4215,4215,807
|
|
20231226,172600,198721950,4215,4215,4215,4215,0
|
|
20231226,172500,198721950,4215,4215,4215,4215,0
|
|
20231226,172400,198721950,4215,4215,4215,4215,0
|
|
20231226,172300,198721950,4215,4215,4215,4215,0
|
|
20231226,172200,198721950,4215,4215,4215,4215,0
|
|
20231226,172100,198721950,4215,4215,4215,4215,0
|
|
20231226,172000,198721950,4215,4215,4215,4215,0
|
|
20231226,171900,198721950,4215,4215,4215,4215,0
|
|
20231226,171800,198721950,4215,4215,4215,4215,0
|
|
20231226,171700,198721950,4215,4215,4215,4215,0
|
|
20231226,171600,198721950,4215,4215,4215,4215,0
|
|
20231226,171500,198721950,4215,4215,4215,4215,0
|
|
20231226,171400,198721950,4215,4215,4215,4215,0
|
|
20231226,171300,198721950,4215,4215,4215,4215,0
|
|
20231226,171200,198721950,4215,4215,4215,4215,0
|
|
20231226,171100,198721950,4215,4215,4215,4215,0
|
|
20231226,171000,198721950,4215,4215,4215,4215,0
|
|
20231226,170900,198721950,4215,4215,4215,4215,0
|
|
20231226,170800,198721950,4215,4215,4215,4215,0
|
|
20231226,170700,198721950,4215,4215,4215,4215,0
|
|
20231226,170600,198721950,4215,4215,4215,4215,0
|
|
20231226,170500,198721950,4215,4215,4215,4215,0
|
|
20231226,170400,198721950,4215,4215,4215,4215,0
|
|
20231226,170300,198721950,4215,4215,4215,4215,0
|
|
20231226,170200,198721950,4215,4215,4215,4215,0
|
|
20231226,170100,198721950,4215,4215,4215,4215,0
|
|
20231226,170000,198721950,4215,4215,4215,4215,0
|
|
20231226,165900,198721950,4215,4215,4215,4215,0
|
|
20231226,165800,198721950,4215,4215,4215,4215,0
|
|
20231226,165700,198721950,4215,4215,4215,4215,807
|
|
20231226,165600,198721950,4215,4215,4215,4215,0
|
|
20231226,165500,198721950,4215,4215,4215,4215,0
|
|
20231226,165400,198721950,4215,4215,4215,4215,0
|
|
20231226,165300,198721950,4215,4215,4215,4215,0
|
|
20231226,165200,198721950,4215,4215,4215,4215,0
|
|
20231226,165100,198721950,4215,4215,4215,4215,0
|
|
20231226,165000,198721950,4215,4215,4215,4215,0
|
|
20231226,164900,198721950,4215,4215,4215,4215,0
|
|
20231226,164800,198721950,4215,4215,4215,4215,0
|
|
20231226,164700,198721950,4215,4215,4215,4215,0
|
|
20231226,164600,198721950,4215,4215,4215,4215,0
|
|
20231226,164500,198721950,4215,4215,4215,4215,0
|
|
20231226,164400,198721950,4215,4215,4215,4215,0
|
|
20231226,164300,198721950,4215,4215,4215,4215,0
|
|
20231226,164200,198721950,4215,4215,4215,4215,0
|
|
20231226,164100,198721950,4215,4215,4215,4215,0
|
|
20231226,164000,198721950,4215,4215,4215,4215,0
|
|
20231226,163900,198721950,4215,4215,4215,4215,0
|
|
20231226,163800,198721950,4215,4215,4215,4215,0
|
|
20231226,163700,198721950,4215,4215,4215,4215,0
|
|
20231226,163600,198721950,4215,4215,4215,4215,0
|
|
20231226,163500,198721950,4215,4215,4215,4215,0
|
|
20231226,163400,198721950,4215,4215,4215,4215,0
|
|
20231226,163300,198721950,4215,4215,4215,4215,0
|
|
20231226,163200,198721950,4215,4215,4215,4215,0
|
|
20231226,163100,198721950,4215,4215,4215,4215,0
|
|
20231226,163000,198721950,4215,4215,4215,4215,0
|
|
20231226,162900,198721950,4215,4215,4215,4215,0
|
|
20231226,162800,198721950,4215,4215,4215,4215,0
|
|
20231226,162700,198721950,4215,4215,4215,4215,807
|
|
20231226,162600,198721950,4215,4215,4215,4215,0
|
|
20231226,162500,198721950,4215,4215,4215,4215,0
|
|
20231226,162400,198721950,4215,4215,4215,4215,0
|
|
20231226,162300,198721950,4215,4215,4215,4215,0
|
|
20231226,162200,198721950,4215,4215,4215,4215,0
|
|
20231226,162100,198721950,4215,4215,4215,4215,0
|
|
20231226,162000,198721950,4215,4215,4215,4215,0
|
|
20231226,161900,198721950,4215,4215,4215,4215,0
|
|
20231226,161800,198721950,4215,4215,4215,4215,0
|
|
20231226,161700,198721950,4215,4215,4215,4215,0
|
|
20231226,161600,198721950,4215,4215,4215,4215,0
|
|
20231226,161500,198721950,4215,4215,4215,4215,0
|
|
20231226,161400,198721950,4215,4215,4215,4215,0
|
|
20231226,161300,198721950,4215,4215,4215,4215,0
|
|
20231226,161200,198721950,4215,4215,4215,4215,0
|
|
20231226,161100,198721950,4215,4215,4215,4215,0
|
|
20231226,161000,198721950,4215,4215,4215,4215,0
|
|
20231226,160900,198721950,4215,4215,4215,4215,0
|
|
20231226,160800,198721950,4215,4215,4215,4215,0
|
|
20231226,160700,198721950,4215,4215,4215,4215,0
|
|
20231226,160600,198721950,4215,4215,4215,4215,0
|
|
20231226,160500,198721950,4215,4215,4215,4215,0
|
|
20231226,160400,198721950,4215,4215,4215,4215,0
|
|
20231226,160300,198721950,4215,4215,4215,4215,0
|
|
20231226,160200,198721950,4215,4215,4215,4215,0
|
|
20231226,160100,198721950,4215,4215,4215,4215,0
|
|
20231226,160000,198721950,4215,4215,4215,4215,0
|
|
20231226,155900,198721950,4215,4215,4215,4215,0
|
|
20231226,155800,198721950,4215,4215,4215,4215,0
|
|
20231226,155700,198721950,4215,4215,4215,4215,807
|
|
20231226,155600,198721950,4215,4215,4215,4215,0
|
|
20231226,155500,198721950,4215,4215,4215,4215,0
|
|
20231226,155400,198721950,4215,4215,4215,4215,0
|
|
20231226,155300,198721950,4215,4215,4215,4215,0
|
|
20231226,155200,198721950,4215,4215,4215,4215,0
|
|
20231226,155100,198721950,4215,4215,4215,4215,0
|
|
20231226,155000,198721950,4215,4215,4215,4215,0
|
|
20231226,154900,198721950,4215,4215,4215,4215,0
|
|
20231226,154800,198721950,4215,4215,4215,4215,0
|
|
20231226,154700,198721950,4215,4215,4215,4215,0
|
|
20231226,154600,198721950,4215,4215,4215,4215,0
|
|
20231226,154500,198721950,4215,4215,4215,4215,0
|
|
20231226,154400,198721950,4215,4215,4215,4215,0
|
|
20231226,154300,198721950,4215,4215,4215,4215,0
|
|
20231226,154200,198721950,4215,4215,4215,4215,0
|
|
20231226,154100,198721950,4215,4215,4215,4215,0
|
|
20231226,154000,198721950,4215,4215,4215,4215,0
|
|
20231226,153900,198721950,4215,4215,4215,4215,0
|
|
20231226,153800,198721950,4215,4215,4215,4215,0
|
|
20231226,153700,198721950,4215,4215,4215,4215,0
|
|
20231226,153600,198721950,4215,4215,4215,4215,0
|
|
20231226,153500,198721950,4215,4215,4215,4215,0
|
|
20231226,153400,198721950,4215,4215,4215,4215,0
|
|
20231226,153300,198721950,4215,4215,4215,4215,0
|
|
20231226,153200,198721950,4215,4215,4215,4215,0
|
|
20231226,153100,198721950,4215,4215,4215,4215,0
|
|
20231226,153000,198721950,4215,4215,4215,4215,807
|
|
20231226,152900,195320445,4235,4235,4235,4235,0
|
|
20231226,152800,195320445,4235,4235,4235,4235,0
|
|
20231226,152700,195320445,4235,4235,4235,4235,0
|
|
20231226,152600,195320445,4235,4235,4235,4235,0
|
|
20231226,152500,195320445,4235,4235,4235,4235,0
|
|
20231226,152400,195320445,4235,4235,4235,4235,0
|
|
20231226,152300,195320445,4235,4235,4235,4235,0
|
|
20231226,152200,195320445,4235,4235,4235,4235,0
|
|
20231226,152100,195320445,4235,4235,4235,4235,0
|
|
20231226,152000,195320445,4235,4235,4235,4235,0
|
|
20231226,151900,195320445,4235,4235,4235,4235,0
|
|
20231226,151800,195320445,4235,4235,4235,4235,0
|
|
20231226,151700,195320445,4235,4235,4235,4235,246
|
|
20231226,151600,194278635,4245,4245,4245,4245,0
|
|
20231226,151500,194278635,4245,4245,4245,4245,1
|
|
20231226,151400,194274390,4235,4235,4235,4235,10
|
|
20231226,151300,194232040,4245,4245,4245,4245,0
|
|
20231226,151200,194232040,4245,4245,4245,4245,8
|
|
20231226,151100,194198080,4245,4245,4245,4245,0
|
|
20231226,151000,194198080,4245,4225,4245,4225,321
|
|
20231226,150900,192839395,4225,4245,4245,4225,9
|
|
20231226,150800,192801210,4245,4245,4245,4245,0
|
|
20231226,150700,192801210,4245,4245,4245,4245,0
|
|
20231226,150600,192801210,4245,4245,4245,4245,8
|
|
20231226,150500,192767250,4245,4245,4245,4245,0
|
|
20231226,150400,192767250,4245,4245,4245,4245,1
|
|
20231226,150300,192763005,4240,4240,4240,4240,330
|
|
20231226,150200,191363805,4240,4240,4240,4240,35
|
|
20231226,150100,191215405,4245,4245,4245,4245,0
|
|
20231226,150000,191215405,4245,4245,4245,4245,13
|
|
20231226,145900,191160220,4245,4245,4245,4245,235
|
|
20231226,145800,190162645,4245,4245,4245,4245,0
|
|
20231226,145700,190162645,4245,4245,4245,4245,8
|
|
20231226,145600,190128685,4245,4245,4245,4245,0
|
|
20231226,145500,190128685,4245,4225,4245,4225,54
|
|
20231226,145400,189900310,4230,4230,4230,4230,8
|
|
20231226,145300,189866470,4230,4230,4230,4230,0
|
|
20231226,145200,189866470,4230,4235,4235,4230,589
|
|
20231226,145100,187374350,4230,4230,4230,4230,1
|
|
20231226,145000,187370120,4230,4235,4235,4230,535
|
|
20231226,144900,185104730,4240,4240,4240,4240,0
|
|
20231226,144800,185104730,4240,4240,4240,4240,55
|
|
20231226,144700,184871530,4240,4240,4240,4240,583
|
|
20231226,144600,182399610,4245,4245,4245,4245,1
|
|
20231226,144500,182395365,4240,4245,4245,4240,167
|
|
20231226,144400,181686740,4245,4245,4245,4245,0
|
|
20231226,144300,181686740,4245,4245,4245,4245,0
|
|
20231226,144200,181686740,4245,4245,4245,4245,8
|
|
20231226,144100,181652780,4245,4240,4245,4240,4
|
|
20231226,144000,181635815,4240,4240,4240,4240,67
|
|
20231226,143900,181351735,4245,4245,4245,4245,8
|
|
20231226,143800,181317775,4245,4245,4245,4240,3
|
|
20231226,143700,181305045,4240,4240,4240,4240,0
|
|
20231226,143600,181305045,4240,4240,4240,4240,0
|
|
20231226,143500,181305045,4240,4240,4240,4240,67
|
|
20231226,143400,181020965,4245,4245,4245,4245,37
|
|
20231226,143300,180863900,4240,4240,4240,4240,4
|
|
20231226,143200,180846940,4240,4235,4240,4235,51
|
|
20231226,143100,180630950,4235,4235,4235,4235,0
|
|
20231226,143000,180630950,4235,4245,4245,4235,80
|
|
20231226,142900,180292015,4245,4245,4245,4245,7
|
|
20231226,142800,180262300,4245,4245,4245,4245,23
|
|
20231226,142700,180164665,4245,4245,4245,4245,18
|
|
20231226,142600,180088255,4245,4245,4245,4245,0
|
|
20231226,142500,180088255,4245,4245,4245,4245,5
|
|
20231226,142400,180067030,4245,4245,4245,4245,8
|
|
20231226,142300,180033070,4245,4245,4245,4245,5
|
|
20231226,142200,180011845,4245,4245,4245,4245,0
|
|
20231226,142100,180011845,4245,4245,4245,4245,8
|
|
20231226,142000,179977885,4245,4245,4245,4245,0
|
|
20231226,141900,179977885,4245,4245,4245,4245,0
|
|
20231226,141800,179977885,4245,4245,4245,4245,76
|
|
20231226,141700,179655265,4245,4245,4245,4245,211
|
|
20231226,141600,178759570,4245,4245,4245,4245,0
|
|
20231226,141500,178759570,4245,4245,4245,4245,8
|
|
20231226,141400,178725610,4245,4245,4245,4245,0
|
|
20231226,141300,178725610,4245,4245,4245,4245,5
|
|
20231226,141200,178704385,4245,4245,4245,4235,20
|
|
20231226,141100,178619585,4245,4245,4245,4245,0
|
|
20231226,141000,178619585,4245,4245,4245,4245,0
|
|
20231226,140900,178619585,4245,4245,4245,4245,13
|
|
20231226,140800,178564400,4245,4245,4245,4245,6
|
|
20231226,140700,178538930,4245,4245,4245,4245,0
|
|
20231226,140600,178538930,4245,4245,4245,4245,8
|
|
20231226,140500,178504970,4245,4245,4245,4245,0
|
|
20231226,140400,178504970,4245,4245,4245,4245,32
|
|
20231226,140300,178369130,4245,4245,4245,4245,1
|
|
20231226,140200,178364885,4235,4245,4245,4235,153
|
|
20231226,140100,177716880,4245,4245,4245,4245,0
|
|
20231226,140000,177716880,4245,4245,4245,4245,8
|
|
20231226,135900,177682920,4245,4245,4245,4245,0
|
|
20231226,135800,177682920,4245,4245,4245,4245,7
|
|
20231226,135700,177653205,4245,4245,4245,4245,189
|
|
20231226,135600,176850900,4245,4245,4245,4245,1
|
|
20231226,135500,176846655,4245,4245,4245,4245,4
|
|
20231226,135400,176829675,4245,4245,4245,4245,15
|
|
20231226,135300,176766000,4245,4240,4245,4240,236
|
|
20231226,135200,175764185,4235,4235,4235,4235,0
|
|
20231226,135100,175764185,4235,4235,4235,4235,0
|
|
20231226,135000,175764185,4235,4235,4235,4235,1
|
|
20231226,134900,175759950,4240,4240,4240,4240,1
|
|
20231226,134800,175755710,4235,4235,4235,4235,0
|
|
20231226,134700,175755710,4235,4235,4235,4235,0
|
|
20231226,134600,175755710,4235,4235,4235,4235,0
|
|
20231226,134500,175755710,4235,4235,4235,4235,1
|
|
20231226,134400,175751475,4235,4235,4235,4235,0
|
|
20231226,134300,175751475,4235,4235,4235,4235,0
|
|
20231226,134200,175751475,4235,4235,4235,4235,0
|
|
20231226,134100,175751475,4235,4235,4235,4235,0
|
|
20231226,134000,175751475,4235,4235,4235,4235,0
|
|
20231226,133900,175751475,4235,4235,4235,4235,0
|
|
20231226,133800,175751475,4235,4235,4235,4235,0
|
|
20231226,133700,175751475,4235,4235,4235,4235,0
|
|
20231226,133600,175751475,4235,4235,4235,4235,0
|
|
20231226,133500,175751475,4235,4235,4235,4235,1
|
|
20231226,133400,175747240,4235,4240,4240,4235,7
|
|
20231226,133300,175717565,4240,4240,4240,4240,8
|
|
20231226,133200,175683645,4240,4240,4240,4240,0
|
|
20231226,133100,175683645,4240,4240,4240,4240,0
|
|
20231226,133000,175683645,4240,4240,4240,4240,8
|
|
20231226,132900,175649725,4240,4240,4240,4240,0
|
|
20231226,132800,175649725,4240,4240,4240,4240,0
|
|
20231226,132700,175649725,4240,4240,4240,4240,1
|
|
20231226,132600,175645485,4235,4235,4235,4235,0
|
|
20231226,132500,175645485,4235,4235,4235,4235,1
|
|
20231226,132400,175641250,4245,4240,4245,4240,11
|
|
20231226,132300,175594605,4240,4240,4240,4240,5
|
|
20231226,132200,175573405,4240,4240,4240,4240,27
|
|
20231226,132100,175458925,4240,4240,4240,4240,2
|
|
20231226,132000,175450445,4240,4240,4240,4240,0
|
|
20231226,131900,175450445,4240,4240,4240,4240,0
|
|
20231226,131800,175450445,4240,4240,4240,4240,8
|
|
20231226,131700,175416525,4240,4240,4240,4240,0
|
|
20231226,131600,175416525,4240,4240,4240,4240,8
|
|
20231226,131500,175382605,4230,4230,4230,4230,0
|
|
20231226,131400,175382605,4230,4230,4230,4230,0
|
|
20231226,131300,175382605,4230,4230,4230,4230,0
|
|
20231226,131200,175382605,4230,4230,4230,4230,0
|
|
20231226,131100,175382605,4230,4230,4230,4230,0
|
|
20231226,131000,175382605,4230,4240,4240,4230,264
|
|
20231226,130900,174263655,4250,4250,4250,4250,9
|
|
20231226,130800,174225405,4250,4250,4250,4250,0
|
|
20231226,130700,174225405,4250,4250,4250,4250,5
|
|
20231226,130600,174204155,4250,4250,4250,4250,8
|
|
20231226,130500,174170155,4250,4250,4250,4250,0
|
|
20231226,130400,174170155,4250,4245,4250,4245,58
|
|
20231226,130300,173923690,4240,4240,4240,4240,0
|
|
20231226,130200,173923690,4240,4240,4240,4240,47
|
|
20231226,130100,173724410,4245,4245,4245,4245,1
|
|
20231226,130000,173720165,4240,4240,4240,4240,1
|
|
20231226,125900,173715925,4240,4240,4240,4240,0
|
|
20231226,125800,173715925,4240,4240,4240,4240,0
|
|
20231226,125700,173715925,4240,4240,4240,4240,3
|
|
20231226,125600,173703205,4240,4240,4240,4240,97
|
|
20231226,125500,173291925,4245,4245,4245,4245,0
|
|
20231226,125400,173291925,4245,4245,4245,4245,149
|
|
20231226,125300,172659420,4250,4250,4250,4250,0
|
|
20231226,125200,172659420,4250,4250,4250,4250,1
|
|
20231226,125100,172655170,4230,4250,4250,4230,13
|
|
20231226,125000,172600020,4250,4250,4250,4250,5
|
|
20231226,124900,172578770,4250,4250,4250,4250,2
|
|
20231226,124800,172570270,4250,4250,4250,4250,8
|
|
20231226,124700,172536270,4250,4250,4250,4250,0
|
|
20231226,124600,172536270,4250,4250,4250,4250,0
|
|
20231226,124500,172536270,4250,4250,4250,4250,8
|
|
20231226,124400,172502270,4250,4250,4250,4250,0
|
|
20231226,124300,172502270,4250,4235,4250,4235,715
|
|
20231226,124200,169467265,4230,4230,4230,4230,0
|
|
20231226,124100,169467265,4230,4230,4230,4230,0
|
|
20231226,124000,169467265,4230,4230,4230,4230,0
|
|
20231226,123900,169467265,4230,4230,4230,4230,0
|
|
20231226,123800,169467265,4230,4230,4230,4230,42
|
|
20231226,123700,169289605,4235,4235,4235,4235,71
|
|
20231226,123600,168988920,4230,4230,4230,4230,0
|
|
20231226,123500,168988920,4230,4230,4230,4230,1
|
|
20231226,123400,168984690,4235,4235,4235,4235,1
|
|
20231226,123300,168980455,4230,4235,4235,4230,13
|
|
20231226,123200,168925425,4235,4235,4235,4235,202
|
|
20231226,123100,168069955,4240,4240,4240,4240,90
|
|
20231226,123000,167688355,4245,4245,4245,4245,8
|
|
20231226,122900,167654395,4245,4245,4245,4245,0
|
|
20231226,122800,167654395,4245,4245,4245,4245,0
|
|
20231226,122700,167654395,4245,4245,4245,4245,8
|
|
20231226,122600,167620435,4245,4245,4245,4245,0
|
|
20231226,122500,167620435,4245,4245,4245,4245,6
|
|
20231226,122400,167594965,4245,4245,4245,4245,5
|
|
20231226,122300,167573740,4240,4240,4240,4240,0
|
|
20231226,122200,167573740,4240,4240,4240,4240,22
|
|
20231226,122100,167480460,4240,4240,4240,4240,8
|
|
20231226,122000,167446540,4240,4240,4240,4240,103
|
|
20231226,121900,167009820,4245,4245,4245,4245,0
|
|
20231226,121800,167009820,4245,4250,4250,4245,59
|
|
20231226,121700,166759320,4250,4250,4250,4250,5
|
|
20231226,121600,166738070,4250,4245,4250,4245,258
|
|
20231226,121500,165642855,4245,4245,4245,4245,8
|
|
20231226,121400,165608895,4245,4245,4245,4245,42
|
|
20231226,121300,165430605,4245,4245,4245,4245,52
|
|
20231226,121200,165209865,4245,4245,4245,4245,200
|
|
20231226,121100,164360865,4240,4240,4240,4240,0
|
|
20231226,121000,164360865,4240,4240,4240,4240,42
|
|
20231226,120900,164182785,4245,4245,4245,4245,8
|
|
20231226,120800,164148825,4245,4245,4245,4245,6
|
|
20231226,120700,164123355,4245,4245,4245,4245,20
|
|
20231226,120600,164038455,4240,4240,4240,4240,0
|
|
20231226,120500,164038455,4240,4240,4240,4240,100
|
|
20231226,120400,163614455,4245,4245,4245,4245,1
|
|
20231226,120300,163610210,4240,4240,4240,4240,0
|
|
20231226,120200,163610210,4240,4240,4240,4240,90
|
|
20231226,120100,163228610,4245,4245,4245,4245,5
|
|
20231226,120000,163207385,4245,4240,4245,4240,135
|
|
20231226,115900,162634485,4240,4240,4240,4240,0
|
|
20231226,115800,162634485,4240,4240,4240,4240,1
|
|
20231226,115700,162630245,4235,4235,4235,4235,0
|
|
20231226,115600,162630245,4235,4235,4235,4235,0
|
|
20231226,115500,162630245,4235,4235,4235,4235,45
|
|
20231226,115400,162439670,4230,4235,4235,4230,443
|
|
20231226,115300,160564545,4230,4230,4230,4230,0
|
|
20231226,115200,160564545,4230,4230,4230,4230,0
|
|
20231226,115100,160564545,4230,4230,4230,4230,0
|
|
20231226,115000,160564545,4230,4230,4230,4230,3
|
|
20231226,114900,160551855,4235,4235,4235,4235,0
|
|
20231226,114800,160551855,4235,4235,4235,4235,8
|
|
20231226,114700,160517975,4235,4235,4235,4235,20
|
|
20231226,114600,160433275,4230,4230,4230,4230,0
|
|
20231226,114500,160433275,4230,4245,4245,4230,10
|
|
20231226,114400,160390855,4245,4245,4245,4245,5
|
|
20231226,114300,160369630,4245,4245,4250,4245,381
|
|
20231226,114200,158751465,4245,4245,4245,4245,8
|
|
20231226,114100,158717505,4245,4245,4245,4245,0
|
|
20231226,114000,158717505,4245,4245,4245,4245,0
|
|
20231226,113900,158717505,4245,4245,4245,4245,8
|
|
20231226,113800,158683545,4245,4245,4245,4245,0
|
|
20231226,113700,158683545,4245,4245,4245,4245,0
|
|
20231226,113600,158683545,4245,4245,4245,4245,8
|
|
20231226,113500,158649585,4245,4245,4245,4245,1900
|
|
20231226,113400,150584085,4245,4245,4245,4245,0
|
|
20231226,113300,150584085,4245,4245,4245,4245,14
|
|
20231226,113200,150524655,4245,4245,4245,4245,0
|
|
20231226,113100,150524655,4245,4245,4245,4245,0
|
|
20231226,113000,150524655,4245,4245,4245,4245,18
|
|
20231226,112900,150448245,4245,4245,4245,4245,0
|
|
20231226,112800,150448245,4245,4245,4245,4245,0
|
|
20231226,112700,150448245,4245,4245,4245,4245,119
|
|
20231226,112600,149943090,4245,4245,4245,4245,0
|
|
20231226,112500,149943090,4245,4245,4245,4245,0
|
|
20231226,112400,149943090,4245,4245,4245,4245,8
|
|
20231226,112300,149909130,4245,4245,4245,4245,0
|
|
20231226,112200,149909130,4245,4245,4245,4245,1
|
|
20231226,112100,149904885,4220,4220,4220,4220,4
|
|
20231226,112000,149888005,4220,4240,4240,4220,408
|
|
20231226,111900,148160540,4240,4240,4240,4240,80
|
|
20231226,111800,147821340,4240,4240,4240,4240,8
|
|
20231226,111700,147787420,4240,4240,4240,4240,0
|
|
20231226,111600,147787420,4240,4240,4240,4240,6
|
|
20231226,111500,147761980,4240,4240,4240,4240,67
|
|
20231226,111400,147477900,4240,4240,4240,4240,0
|
|
20231226,111300,147477900,4240,4240,4240,4240,1
|
|
20231226,111200,147473660,4240,4240,4240,4240,8
|
|
20231226,111100,147439740,4240,4240,4240,4240,5
|
|
20231226,111000,147418540,4240,4240,4240,4240,0
|
|
20231226,110900,147418540,4240,4240,4240,4240,126
|
|
20231226,110800,146884300,4240,4240,4240,4240,0
|
|
20231226,110700,146884300,4240,4240,4240,4240,0
|
|
20231226,110600,146884300,4240,4240,4240,4240,9
|
|
20231226,110500,146846140,4240,4240,4240,4240,0
|
|
20231226,110400,146846140,4240,4240,4240,4240,0
|
|
20231226,110300,146846140,4240,4240,4240,4240,37
|
|
20231226,110200,146689260,4240,4240,4240,4240,0
|
|
20231226,110100,146689260,4240,4240,4240,4240,0
|
|
20231226,110000,146689260,4240,4240,4240,4240,9
|
|
20231226,105900,146651100,4240,4240,4240,4240,13
|
|
20231226,105800,146595980,4235,4235,4235,4235,35
|
|
20231226,105700,146447755,4235,4235,4235,4235,1
|
|
20231226,105600,146443520,4225,4225,4225,4225,0
|
|
20231226,105500,146443520,4225,4225,4225,4225,2
|
|
20231226,105400,146435070,4240,4240,4240,4240,190
|
|
20231226,105300,145629470,4240,4240,4240,4240,0
|
|
20231226,105200,145629470,4240,4240,4240,4240,0
|
|
20231226,105100,145629470,4240,4230,4240,4230,111
|
|
20231226,105000,145159370,4230,4230,4230,4230,1
|
|
20231226,104900,145155140,4225,4225,4225,4225,16
|
|
20231226,104800,145087540,4230,4230,4230,4230,9
|
|
20231226,104700,145049470,4230,4230,4230,4230,0
|
|
20231226,104600,145049470,4230,4230,4230,4230,0
|
|
20231226,104500,145049470,4230,4230,4230,4230,9
|
|
20231226,104400,145011400,4230,4230,4230,4230,6
|
|
20231226,104300,144986020,4230,4230,4230,4230,0
|
|
20231226,104200,144986020,4230,4230,4230,4230,20
|
|
20231226,104100,144901420,4210,4215,4215,4210,33
|
|
20231226,104000,144762480,4230,4230,4230,4230,0
|
|
20231226,103900,144762480,4230,4230,4230,4230,1
|
|
20231226,103800,144758250,4200,4235,4235,4200,3657
|
|
20231226,103700,129381000,4235,4235,4235,4235,0
|
|
20231226,103600,129381000,4235,4235,4235,4235,359
|
|
20231226,103500,127860635,4235,4235,4235,4235,0
|
|
20231226,103400,127860635,4235,4230,4235,4230,29
|
|
20231226,103300,127737910,4235,4235,4235,4235,9
|
|
20231226,103200,127699795,4235,4235,4235,4235,1
|
|
20231226,103100,127695560,4210,4210,4210,4210,0
|
|
20231226,103000,127695560,4210,4210,4210,4210,2
|
|
20231226,102900,127687140,4210,4210,4210,4210,499
|
|
20231226,102800,125586350,4210,4210,4210,4210,1
|
|
20231226,102700,125582140,4215,4215,4215,4215,512
|
|
20231226,102600,123424060,4215,4205,4220,4205,78
|
|
20231226,102500,123095955,4220,4220,4220,4220,168
|
|
20231226,102400,122386995,4225,4225,4225,4225,37
|
|
20231226,102300,122230670,4235,4235,4235,4235,0
|
|
20231226,102200,122230670,4235,4235,4235,4235,0
|
|
20231226,102100,122230670,4235,4235,4235,4235,15
|
|
20231226,102000,122167145,4235,4235,4235,4235,0
|
|
20231226,101900,122167145,4235,4235,4235,4235,0
|
|
20231226,101800,122167145,4235,4235,4235,4235,9
|
|
20231226,101700,122129030,4235,4235,4235,4235,0
|
|
20231226,101600,122129030,4235,4205,4235,4205,322
|
|
20231226,101500,120774990,4205,4235,4235,4205,3000
|
|
20231226,101400,108141925,4235,4240,4240,4235,11
|
|
20231226,101300,108095335,4225,4225,4225,4225,500
|
|
20231226,101200,105982835,4245,4245,4245,4245,9
|
|
20231226,101100,105944630,4250,4250,4250,4250,0
|
|
20231226,101000,105944630,4250,4250,4250,4250,0
|
|
20231226,100900,105944630,4250,4250,4250,4250,9
|
|
20231226,100800,105906380,4250,4250,4250,4250,11
|
|
20231226,100700,105859630,4250,4250,4250,4250,6
|
|
20231226,100600,105834130,4250,4250,4250,4250,10
|
|
20231226,100500,105791630,4240,4210,4240,4210,2725
|
|
20231226,100400,94315750,4210,4210,4210,4210,100
|
|
20231226,100300,93894750,4210,4210,4210,4210,3
|
|
20231226,100200,93882120,4210,4225,4225,4210,3000
|
|
20231226,100100,81226225,4230,4240,4240,4230,173
|
|
20231226,100000,80494425,4240,4240,4240,4240,10
|
|
20231226,095900,80452025,4230,4230,4230,4230,0
|
|
20231226,095800,80452025,4230,4230,4230,4230,1
|
|
20231226,095700,80447795,4240,4240,4240,4240,9
|
|
20231226,095600,80409635,4240,4235,4240,4235,3
|
|
20231226,095500,80396925,4235,4235,4235,4235,389
|
|
20231226,095400,78749510,4235,4235,4235,4235,166
|
|
20231226,095300,78046500,4235,4235,4235,4235,1
|
|
20231226,095200,78042265,4235,4235,4235,4235,161
|
|
20231226,095100,77360430,4235,4240,4240,4235,13
|
|
20231226,095000,77305330,4240,4240,4240,4240,23
|
|
20231226,094900,77207810,4240,4240,4240,4240,445
|
|
20231226,094800,75321010,4250,4250,4250,4250,15
|
|
20231226,094700,75257260,4250,4250,4250,4250,0
|
|
20231226,094600,75257260,4250,4250,4250,4250,0
|
|
20231226,094500,75257260,4250,4250,4250,4250,2
|
|
20231226,094400,75248760,4240,4240,4240,4240,0
|
|
20231226,094300,75248760,4240,4240,4240,4240,0
|
|
20231226,094200,75248760,4240,4260,4260,4240,404
|
|
20231226,094100,73535620,4260,4260,4260,4260,0
|
|
20231226,094000,73535620,4260,4260,4260,4260,0
|
|
20231226,093900,73535620,4260,4260,4260,4260,9
|
|
20231226,093800,73497280,4270,4270,4270,4270,0
|
|
20231226,093700,73497280,4270,4270,4270,4270,0
|
|
20231226,093600,73497280,4270,4270,4270,4270,9
|
|
20231226,093500,73458850,4270,4270,4270,4270,0
|
|
20231226,093400,73458850,4270,4270,4270,4270,23
|
|
20231226,093300,73360640,4270,4270,4270,4270,18
|
|
20231226,093200,73283780,4270,4240,4270,4200,582
|
|
20231226,093100,70824885,4240,4240,4240,4240,0
|
|
20231226,093000,70824885,4240,4275,4275,4240,174
|
|
20231226,092900,70086635,4280,4280,4280,4280,0
|
|
20231226,092800,70086635,4280,4245,4280,4245,308
|
|
20231226,092700,68778965,4245,4280,4280,4245,2702
|
|
20231226,092600,57297545,4250,4250,4250,4250,10
|
|
20231226,092500,57255045,4250,4255,4255,4250,61
|
|
20231226,092400,56995570,4290,4290,4290,4290,109
|
|
20231226,092300,56527960,4290,4290,4290,4290,0
|
|
20231226,092200,56527960,4290,4290,4290,4290,1
|
|
20231226,092100,56523670,4255,4255,4255,4255,255
|
|
20231226,092000,55438645,4255,4285,4290,4255,63
|
|
20231226,091900,55170515,4260,4260,4260,4260,250
|
|
20231226,091800,54105515,4260,4260,4260,4260,0
|
|
20231226,091700,54105515,4260,4260,4260,4260,56
|
|
20231226,091600,53866955,4255,4255,4255,4255,1
|
|
20231226,091500,53862700,4300,4275,4305,4250,564
|
|
20231226,091400,51452625,4275,4275,4275,4275,4
|
|
20231226,091300,51435525,4290,4290,4290,4290,183
|
|
20231226,091200,50650455,4305,4300,4305,4300,9
|
|
20231226,091100,50611750,4275,4250,4275,4250,3344
|
|
20231226,091000,36336820,4250,4260,4260,4250,1011
|
|
20231226,090900,32034900,4275,4275,4275,4275,9
|
|
20231226,090800,31996425,4275,4275,4275,4275,236
|
|
20231226,090700,30987525,4275,4275,4275,4275,73
|
|
20231226,090600,30675450,4275,4275,4275,4275,0
|
|
20231226,090500,30675450,4275,4280,4280,4275,218
|
|
20231226,090400,29743495,4250,4270,4270,4250,5007
|
|
20231226,090300,8392105,4310,4275,4310,4275,10
|
|
20231226,090200,8349320,4275,4275,4275,4275,176
|
|
20231226,090100,7596920,4315,4315,4315,4315,139
|
|
20231226,090000,6997135,4320,4260,4325,4260,599
|