687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,202400,128429480,4170,4170,4170,4170,1792
|
|
20231227,202300,128429480,4170,4170,4170,4170,0
|
|
20231227,202200,128429480,4170,4170,4170,4170,0
|
|
20231227,202100,128429480,4170,4170,4170,4170,0
|
|
20231227,202000,128429480,4170,4170,4170,4170,0
|
|
20231227,201900,128429480,4170,4170,4170,4170,0
|
|
20231227,201800,128429480,4170,4170,4170,4170,0
|
|
20231227,201700,128429480,4170,4170,4170,4170,0
|
|
20231227,201600,128429480,4170,4170,4170,4170,0
|
|
20231227,201500,128429480,4170,4170,4170,4170,0
|
|
20231227,201400,128429480,4170,4170,4170,4170,0
|
|
20231227,201300,128429480,4170,4170,4170,4170,0
|
|
20231227,201200,128429480,4170,4170,4170,4170,0
|
|
20231227,201100,128429480,4170,4170,4170,4170,0
|
|
20231227,201000,128429480,4170,4170,4170,4170,0
|
|
20231227,200900,128429480,4170,4170,4170,4170,0
|
|
20231227,200800,128429480,4170,4170,4170,4170,0
|
|
20231227,200700,128429480,4170,4170,4170,4170,0
|
|
20231227,200600,128429480,4170,4170,4170,4170,0
|
|
20231227,200500,128429480,4170,4170,4170,4170,0
|
|
20231227,200400,128429480,4170,4170,4170,4170,0
|
|
20231227,200300,128429480,4170,4170,4170,4170,0
|
|
20231227,200200,128429480,4170,4170,4170,4170,0
|
|
20231227,200100,128429480,4170,4170,4170,4170,0
|
|
20231227,200000,128429480,4170,4170,4170,4170,0
|
|
20231227,195900,128429480,4170,4170,4170,4170,0
|
|
20231227,195800,128429480,4170,4170,4170,4170,0
|
|
20231227,195700,128429480,4170,4170,4170,4170,0
|
|
20231227,195600,128429480,4170,4170,4170,4170,0
|
|
20231227,195500,128429480,4170,4170,4170,4170,0
|
|
20231227,195400,128429480,4170,4170,4170,4170,1792
|
|
20231227,195300,128429480,4170,4170,4170,4170,0
|
|
20231227,195200,128429480,4170,4170,4170,4170,0
|
|
20231227,195100,128429480,4170,4170,4170,4170,0
|
|
20231227,195000,128429480,4170,4170,4170,4170,0
|
|
20231227,194900,128429480,4170,4170,4170,4170,0
|
|
20231227,194800,128429480,4170,4170,4170,4170,0
|
|
20231227,194700,128429480,4170,4170,4170,4170,0
|
|
20231227,194600,128429480,4170,4170,4170,4170,0
|
|
20231227,194500,128429480,4170,4170,4170,4170,0
|
|
20231227,194400,128429480,4170,4170,4170,4170,0
|
|
20231227,194300,128429480,4170,4170,4170,4170,0
|
|
20231227,194200,128429480,4170,4170,4170,4170,0
|
|
20231227,194100,128429480,4170,4170,4170,4170,0
|
|
20231227,194000,128429480,4170,4170,4170,4170,0
|
|
20231227,193900,128429480,4170,4170,4170,4170,0
|
|
20231227,193800,128429480,4170,4170,4170,4170,0
|
|
20231227,193700,128429480,4170,4170,4170,4170,0
|
|
20231227,193600,128429480,4170,4170,4170,4170,0
|
|
20231227,193500,128429480,4170,4170,4170,4170,0
|
|
20231227,193400,128429480,4170,4170,4170,4170,0
|
|
20231227,193300,128429480,4170,4170,4170,4170,0
|
|
20231227,193200,128429480,4170,4170,4170,4170,0
|
|
20231227,193100,128429480,4170,4170,4170,4170,0
|
|
20231227,193000,128429480,4170,4170,4170,4170,0
|
|
20231227,192900,128429480,4170,4170,4170,4170,0
|
|
20231227,192800,128429480,4170,4170,4170,4170,0
|
|
20231227,192700,128429480,4170,4170,4170,4170,0
|
|
20231227,192600,128429480,4170,4170,4170,4170,0
|
|
20231227,192500,128429480,4170,4170,4170,4170,0
|
|
20231227,192400,128429480,4170,4170,4170,4170,1792
|
|
20231227,192300,128429480,4170,4170,4170,4170,0
|
|
20231227,192200,128429480,4170,4170,4170,4170,0
|
|
20231227,192100,128429480,4170,4170,4170,4170,0
|
|
20231227,192000,128429480,4170,4170,4170,4170,0
|
|
20231227,191900,128429480,4170,4170,4170,4170,0
|
|
20231227,191800,128429480,4170,4170,4170,4170,0
|
|
20231227,191700,128429480,4170,4170,4170,4170,0
|
|
20231227,191600,128429480,4170,4170,4170,4170,0
|
|
20231227,191500,128429480,4170,4170,4170,4170,0
|
|
20231227,191400,128429480,4170,4170,4170,4170,0
|
|
20231227,191300,128429480,4170,4170,4170,4170,0
|
|
20231227,191200,128429480,4170,4170,4170,4170,0
|
|
20231227,191100,128429480,4170,4170,4170,4170,0
|
|
20231227,191000,128429480,4170,4170,4170,4170,0
|
|
20231227,190900,128429480,4170,4170,4170,4170,0
|
|
20231227,190800,128429480,4170,4170,4170,4170,0
|
|
20231227,190700,128429480,4170,4170,4170,4170,0
|
|
20231227,190600,128429480,4170,4170,4170,4170,0
|
|
20231227,190500,128429480,4170,4170,4170,4170,0
|
|
20231227,190400,128429480,4170,4170,4170,4170,0
|
|
20231227,190300,128429480,4170,4170,4170,4170,0
|
|
20231227,190200,128429480,4170,4170,4170,4170,0
|
|
20231227,190100,128429480,4170,4170,4170,4170,0
|
|
20231227,190000,128429480,4170,4170,4170,4170,0
|
|
20231227,185900,128429480,4170,4170,4170,4170,0
|
|
20231227,185800,128429480,4170,4170,4170,4170,0
|
|
20231227,185700,128429480,4170,4170,4170,4170,0
|
|
20231227,185600,128429480,4170,4170,4170,4170,0
|
|
20231227,185500,128429480,4170,4170,4170,4170,0
|
|
20231227,185400,128429480,4170,4170,4170,4170,1792
|
|
20231227,185300,128429480,4170,4170,4170,4170,0
|
|
20231227,185200,128429480,4170,4170,4170,4170,0
|
|
20231227,185100,128429480,4170,4170,4170,4170,0
|
|
20231227,185000,128429480,4170,4170,4170,4170,0
|
|
20231227,184900,128429480,4170,4170,4170,4170,0
|
|
20231227,184800,128429480,4170,4170,4170,4170,0
|
|
20231227,184700,128429480,4170,4170,4170,4170,0
|
|
20231227,184600,128429480,4170,4170,4170,4170,0
|
|
20231227,184500,128429480,4170,4170,4170,4170,0
|
|
20231227,184400,128429480,4170,4170,4170,4170,0
|
|
20231227,184300,128429480,4170,4170,4170,4170,0
|
|
20231227,184200,128429480,4170,4170,4170,4170,0
|
|
20231227,184100,128429480,4170,4170,4170,4170,0
|
|
20231227,184000,128429480,4170,4170,4170,4170,0
|
|
20231227,183900,128429480,4170,4170,4170,4170,0
|
|
20231227,183800,128429480,4170,4170,4170,4170,0
|
|
20231227,183700,128429480,4170,4170,4170,4170,0
|
|
20231227,183600,128429480,4170,4170,4170,4170,0
|
|
20231227,183500,128429480,4170,4170,4170,4170,0
|
|
20231227,183400,128429480,4170,4170,4170,4170,0
|
|
20231227,183300,128429480,4170,4170,4170,4170,0
|
|
20231227,183200,128429480,4170,4170,4170,4170,0
|
|
20231227,183100,128429480,4170,4170,4170,4170,0
|
|
20231227,183000,128429480,4170,4170,4170,4170,0
|
|
20231227,182900,128429480,4170,4170,4170,4170,0
|
|
20231227,182800,128429480,4170,4170,4170,4170,0
|
|
20231227,182700,128429480,4170,4170,4170,4170,0
|
|
20231227,182600,128429480,4170,4170,4170,4170,0
|
|
20231227,182500,128429480,4170,4170,4170,4170,0
|
|
20231227,182400,128429480,4170,4170,4170,4170,1792
|
|
20231227,182300,128429480,4170,4170,4170,4170,0
|
|
20231227,182200,128429480,4170,4170,4170,4170,0
|
|
20231227,182100,128429480,4170,4170,4170,4170,0
|
|
20231227,182000,128429480,4170,4170,4170,4170,0
|
|
20231227,181900,128429480,4170,4170,4170,4170,0
|
|
20231227,181800,128429480,4170,4170,4170,4170,0
|
|
20231227,181700,128429480,4170,4170,4170,4170,0
|
|
20231227,181600,128429480,4170,4170,4170,4170,0
|
|
20231227,181500,128429480,4170,4170,4170,4170,0
|
|
20231227,181400,128429480,4170,4170,4170,4170,0
|
|
20231227,181300,128429480,4170,4170,4170,4170,0
|
|
20231227,181200,128429480,4170,4170,4170,4170,0
|
|
20231227,181100,128429480,4170,4170,4170,4170,0
|
|
20231227,181000,128429480,4170,4170,4170,4170,0
|
|
20231227,180900,128429480,4170,4170,4170,4170,0
|
|
20231227,180800,128429480,4170,4170,4170,4170,0
|
|
20231227,180700,128429480,4170,4170,4170,4170,0
|
|
20231227,180600,128429480,4170,4170,4170,4170,0
|
|
20231227,180500,128429480,4170,4170,4170,4170,0
|
|
20231227,180400,128429480,4170,4170,4170,4170,0
|
|
20231227,180300,128429480,4170,4170,4170,4170,0
|
|
20231227,180200,128429480,4170,4170,4170,4170,0
|
|
20231227,180100,128429480,4170,4170,4170,4170,0
|
|
20231227,180000,128429480,4170,4170,4170,4170,0
|
|
20231227,175900,128429480,4170,4170,4170,4170,0
|
|
20231227,175800,128429480,4170,4170,4170,4170,0
|
|
20231227,175700,128429480,4170,4170,4170,4170,0
|
|
20231227,175600,128429480,4170,4170,4170,4170,0
|
|
20231227,175500,128429480,4170,4170,4170,4170,0
|
|
20231227,175400,128429480,4170,4170,4170,4170,1792
|
|
20231227,175300,128429480,4170,4170,4170,4170,0
|
|
20231227,175200,128429480,4170,4170,4170,4170,0
|
|
20231227,175100,128429480,4170,4170,4170,4170,0
|
|
20231227,175000,128429480,4170,4170,4170,4170,0
|
|
20231227,174900,128429480,4170,4170,4170,4170,0
|
|
20231227,174800,128429480,4170,4170,4170,4170,0
|
|
20231227,174700,128429480,4170,4170,4170,4170,0
|
|
20231227,174600,128429480,4170,4170,4170,4170,0
|
|
20231227,174500,128429480,4170,4170,4170,4170,0
|
|
20231227,174400,128429480,4170,4170,4170,4170,0
|
|
20231227,174300,128429480,4170,4170,4170,4170,0
|
|
20231227,174200,128429480,4170,4170,4170,4170,0
|
|
20231227,174100,128429480,4170,4170,4170,4170,0
|
|
20231227,174000,128429480,4170,4170,4170,4170,0
|
|
20231227,173900,128429480,4170,4170,4170,4170,0
|
|
20231227,173800,128429480,4170,4170,4170,4170,0
|
|
20231227,173700,128429480,4170,4170,4170,4170,0
|
|
20231227,173600,128429480,4170,4170,4170,4170,0
|
|
20231227,173500,128429480,4170,4170,4170,4170,0
|
|
20231227,173400,128429480,4170,4170,4170,4170,0
|
|
20231227,173300,128429480,4170,4170,4170,4170,0
|
|
20231227,173200,128429480,4170,4170,4170,4170,0
|
|
20231227,173100,128429480,4170,4170,4170,4170,0
|
|
20231227,173000,128429480,4170,4170,4170,4170,0
|
|
20231227,172900,128429480,4170,4170,4170,4170,0
|
|
20231227,172800,128429480,4170,4170,4170,4170,0
|
|
20231227,172700,128429480,4170,4170,4170,4170,0
|
|
20231227,172600,128429480,4170,4170,4170,4170,0
|
|
20231227,172500,128429480,4170,4170,4170,4170,0
|
|
20231227,172400,128429480,4170,4170,4170,4170,1792
|
|
20231227,172300,128429480,4170,4170,4170,4170,0
|
|
20231227,172200,128429480,4170,4170,4170,4170,0
|
|
20231227,172100,128429480,4170,4170,4170,4170,0
|
|
20231227,172000,128429480,4170,4170,4170,4170,0
|
|
20231227,171900,128429480,4170,4170,4170,4170,0
|
|
20231227,171800,128429480,4170,4170,4170,4170,0
|
|
20231227,171700,128429480,4170,4170,4170,4170,0
|
|
20231227,171600,128429480,4170,4170,4170,4170,0
|
|
20231227,171500,128429480,4170,4170,4170,4170,0
|
|
20231227,171400,128429480,4170,4170,4170,4170,0
|
|
20231227,171300,128429480,4170,4170,4170,4170,0
|
|
20231227,171200,128429480,4170,4170,4170,4170,0
|
|
20231227,171100,128429480,4170,4170,4170,4170,0
|
|
20231227,171000,128429480,4170,4170,4170,4170,0
|
|
20231227,170900,128429480,4170,4170,4170,4170,0
|
|
20231227,170800,128429480,4170,4170,4170,4170,0
|
|
20231227,170700,128429480,4170,4170,4170,4170,0
|
|
20231227,170600,128429480,4170,4170,4170,4170,0
|
|
20231227,170500,128429480,4170,4170,4170,4170,0
|
|
20231227,170400,128429480,4170,4170,4170,4170,0
|
|
20231227,170300,128429480,4170,4170,4170,4170,0
|
|
20231227,170200,128429480,4170,4170,4170,4170,0
|
|
20231227,170100,128429480,4170,4170,4170,4170,0
|
|
20231227,170000,128429480,4170,4170,4170,4170,0
|
|
20231227,165900,128429480,4170,4170,4170,4170,0
|
|
20231227,165800,128429480,4170,4170,4170,4170,0
|
|
20231227,165700,128429480,4170,4170,4170,4170,0
|
|
20231227,165600,128429480,4170,4170,4170,4170,0
|
|
20231227,165500,128429480,4170,4170,4170,4170,0
|
|
20231227,165400,128429480,4170,4170,4170,4170,1792
|
|
20231227,165300,128429480,4170,4170,4170,4170,0
|
|
20231227,165200,128429480,4170,4170,4170,4170,0
|
|
20231227,165100,128429480,4170,4170,4170,4170,0
|
|
20231227,165000,128429480,4170,4170,4170,4170,0
|
|
20231227,164900,128429480,4170,4170,4170,4170,0
|
|
20231227,164800,128429480,4170,4170,4170,4170,0
|
|
20231227,164700,128429480,4170,4170,4170,4170,0
|
|
20231227,164600,128429480,4170,4170,4170,4170,0
|
|
20231227,164500,128429480,4170,4170,4170,4170,0
|
|
20231227,164400,128429480,4170,4170,4170,4170,0
|
|
20231227,164300,128429480,4170,4170,4170,4170,0
|
|
20231227,164200,128429480,4170,4170,4170,4170,0
|
|
20231227,164100,128429480,4170,4170,4170,4170,0
|
|
20231227,164000,128429480,4170,4170,4170,4170,0
|
|
20231227,163900,128429480,4170,4170,4170,4170,0
|
|
20231227,163800,128429480,4170,4170,4170,4170,0
|
|
20231227,163700,128429480,4170,4170,4170,4170,0
|
|
20231227,163600,128429480,4170,4170,4170,4170,0
|
|
20231227,163500,128429480,4170,4170,4170,4170,0
|
|
20231227,163400,128429480,4170,4170,4170,4170,0
|
|
20231227,163300,128429480,4170,4170,4170,4170,0
|
|
20231227,163200,128429480,4170,4170,4170,4170,0
|
|
20231227,163100,128429480,4170,4170,4170,4170,0
|
|
20231227,163000,128429480,4170,4170,4170,4170,0
|
|
20231227,162900,128429480,4170,4170,4170,4170,0
|
|
20231227,162800,128429480,4170,4170,4170,4170,0
|
|
20231227,162700,128429480,4170,4170,4170,4170,0
|
|
20231227,162600,128429480,4170,4170,4170,4170,0
|
|
20231227,162500,128429480,4170,4170,4170,4170,0
|
|
20231227,162400,128429480,4170,4170,4170,4170,1792
|
|
20231227,162300,128429480,4170,4170,4170,4170,0
|
|
20231227,162200,128429480,4170,4170,4170,4170,0
|
|
20231227,162100,128429480,4170,4170,4170,4170,0
|
|
20231227,162000,128429480,4170,4170,4170,4170,0
|
|
20231227,161900,128429480,4170,4170,4170,4170,0
|
|
20231227,161800,128429480,4170,4170,4170,4170,0
|
|
20231227,161700,128429480,4170,4170,4170,4170,0
|
|
20231227,161600,128429480,4170,4170,4170,4170,0
|
|
20231227,161500,128429480,4170,4170,4170,4170,0
|
|
20231227,161400,128429480,4170,4170,4170,4170,0
|
|
20231227,161300,128429480,4170,4170,4170,4170,0
|
|
20231227,161200,128429480,4170,4170,4170,4170,0
|
|
20231227,161100,128429480,4170,4170,4170,4170,0
|
|
20231227,161000,128429480,4170,4170,4170,4170,0
|
|
20231227,160900,128429480,4170,4170,4170,4170,0
|
|
20231227,160800,128429480,4170,4170,4170,4170,0
|
|
20231227,160700,128429480,4170,4170,4170,4170,0
|
|
20231227,160600,128429480,4170,4170,4170,4170,0
|
|
20231227,160500,128429480,4170,4170,4170,4170,0
|
|
20231227,160400,128429480,4170,4170,4170,4170,0
|
|
20231227,160300,128429480,4170,4170,4170,4170,0
|
|
20231227,160200,128429480,4170,4170,4170,4170,0
|
|
20231227,160100,128429480,4170,4170,4170,4170,0
|
|
20231227,160000,128429480,4170,4170,4170,4170,0
|
|
20231227,155900,128429480,4170,4170,4170,4170,0
|
|
20231227,155800,128429480,4170,4170,4170,4170,0
|
|
20231227,155700,128429480,4170,4170,4170,4170,0
|
|
20231227,155600,128429480,4170,4170,4170,4170,0
|
|
20231227,155500,128429480,4170,4170,4170,4170,0
|
|
20231227,155400,128429480,4170,4170,4170,4170,1792
|
|
20231227,155300,128429480,4170,4170,4170,4170,0
|
|
20231227,155200,128429480,4170,4170,4170,4170,0
|
|
20231227,155100,128429480,4170,4170,4170,4170,0
|
|
20231227,155000,128429480,4170,4170,4170,4170,0
|
|
20231227,154900,128429480,4170,4170,4170,4170,0
|
|
20231227,154800,128429480,4170,4170,4170,4170,0
|
|
20231227,154700,128429480,4170,4170,4170,4170,0
|
|
20231227,154600,128429480,4170,4170,4170,4170,0
|
|
20231227,154500,128429480,4170,4170,4170,4170,0
|
|
20231227,154400,128429480,4170,4170,4170,4170,0
|
|
20231227,154300,128429480,4170,4170,4170,4170,0
|
|
20231227,154200,128429480,4170,4170,4170,4170,0
|
|
20231227,154100,128429480,4170,4170,4170,4170,0
|
|
20231227,154000,128429480,4170,4170,4170,4170,0
|
|
20231227,153900,128429480,4170,4170,4170,4170,0
|
|
20231227,153800,128429480,4170,4170,4170,4170,0
|
|
20231227,153700,128429480,4170,4170,4170,4170,0
|
|
20231227,153600,128429480,4170,4170,4170,4170,0
|
|
20231227,153500,128429480,4170,4170,4170,4170,0
|
|
20231227,153400,128429480,4170,4170,4170,4170,0
|
|
20231227,153300,128429480,4170,4170,4170,4170,0
|
|
20231227,153200,128429480,4170,4170,4170,4170,0
|
|
20231227,153100,128429480,4170,4170,4170,4170,0
|
|
20231227,153000,128429480,4170,4170,4170,4170,1792
|
|
20231227,152900,120956840,4190,4190,4190,4190,0
|
|
20231227,152800,120956840,4190,4190,4190,4190,0
|
|
20231227,152700,120956840,4190,4190,4190,4190,0
|
|
20231227,152600,120956840,4190,4190,4190,4190,0
|
|
20231227,152500,120956840,4190,4190,4190,4190,0
|
|
20231227,152400,120956840,4190,4190,4190,4190,0
|
|
20231227,152300,120956840,4190,4190,4190,4190,0
|
|
20231227,152200,120956840,4190,4190,4190,4190,0
|
|
20231227,152100,120956840,4190,4190,4190,4190,0
|
|
20231227,152000,120956840,4190,4190,4190,4190,0
|
|
20231227,151900,120956840,4190,4195,4195,4190,258
|
|
20231227,151800,119875510,4195,4195,4195,4195,1
|
|
20231227,151700,119871315,4200,4200,4200,4200,0
|
|
20231227,151600,119871315,4200,4200,4200,4200,100
|
|
20231227,151500,119451315,4200,4200,4200,4200,0
|
|
20231227,151400,119451315,4200,4200,4200,4200,1400
|
|
20231227,151300,113571315,4195,4195,4195,4195,0
|
|
20231227,151200,113571315,4195,4195,4195,4195,0
|
|
20231227,151100,113571315,4195,4195,4195,4195,0
|
|
20231227,151000,113571315,4195,4195,4195,4195,179
|
|
20231227,150900,112820410,4190,4190,4190,4190,0
|
|
20231227,150800,112820410,4190,4195,4195,4190,58
|
|
20231227,150700,112577105,4200,4205,4205,4200,626
|
|
20231227,150600,109947650,4200,4205,4205,4200,231
|
|
20231227,150500,108977410,4205,4205,4205,4205,0
|
|
20231227,150400,108977410,4205,4205,4205,4205,0
|
|
20231227,150300,108977410,4205,4205,4205,4205,220
|
|
20231227,150200,108052310,4205,4205,4205,4205,0
|
|
20231227,150100,108052310,4205,4205,4205,4205,0
|
|
20231227,150000,108052310,4205,4205,4205,4205,0
|
|
20231227,145900,108052310,4205,4205,4205,4205,0
|
|
20231227,145800,108052310,4205,4205,4205,4205,13
|
|
20231227,145700,107997645,4220,4220,4220,4220,8
|
|
20231227,145600,107963885,4220,4220,4220,4220,0
|
|
20231227,145500,107963885,4220,4220,4220,4220,0
|
|
20231227,145400,107963885,4220,4220,4220,4220,8
|
|
20231227,145300,107930125,4220,4220,4220,4220,0
|
|
20231227,145200,107930125,4220,4220,4220,4220,77
|
|
20231227,145100,107605185,4205,4220,4220,4205,1008
|
|
20231227,145000,103364995,4220,4220,4220,4220,21
|
|
20231227,144900,103276375,4215,4215,4215,4215,0
|
|
20231227,144800,103276375,4215,4215,4215,4215,1
|
|
20231227,144700,103272160,4215,4215,4215,4215,243
|
|
20231227,144600,102247915,4220,4220,4220,4220,33
|
|
20231227,144500,102108655,4220,4220,4220,4220,0
|
|
20231227,144400,102108655,4220,4220,4220,4220,0
|
|
20231227,144300,102108655,4220,4220,4220,4220,101
|
|
20231227,144200,101682435,4215,4215,4215,4215,0
|
|
20231227,144100,101682435,4215,4215,4215,4215,34
|
|
20231227,144000,101539125,4230,4230,4230,4230,23
|
|
20231227,143900,101441835,4215,4215,4215,4215,0
|
|
20231227,143800,101441835,4215,4215,4215,4215,9
|
|
20231227,143700,101403900,4230,4230,4230,4230,0
|
|
20231227,143600,101403900,4230,4230,4230,4230,8
|
|
20231227,143500,101370060,4230,4230,4230,4230,10
|
|
20231227,143400,101327760,4230,4230,4230,4230,0
|
|
20231227,143300,101327760,4230,4230,4230,4230,21
|
|
20231227,143200,101238930,4215,4215,4215,4215,25
|
|
20231227,143100,101133555,4215,4215,4215,4215,0
|
|
20231227,143000,101133555,4215,4215,4215,4215,0
|
|
20231227,142900,101133555,4215,4215,4215,4215,0
|
|
20231227,142800,101133555,4215,4215,4215,4215,0
|
|
20231227,142700,101133555,4215,4230,4230,4215,542
|
|
20231227,142600,98848905,4230,4230,4230,4230,20
|
|
20231227,142500,98764305,4230,4230,4230,4230,0
|
|
20231227,142400,98764305,4230,4230,4230,4230,8
|
|
20231227,142300,98730465,4230,4230,4230,4230,0
|
|
20231227,142200,98730465,4230,4230,4230,4230,1
|
|
20231227,142100,98726235,4230,4230,4230,4230,11
|
|
20231227,142000,98679705,4230,4230,4230,4230,23
|
|
20231227,141900,98582415,4230,4230,4230,4230,0
|
|
20231227,141800,98582415,4230,4230,4230,4230,8
|
|
20231227,141700,98548575,4235,4235,4235,4235,0
|
|
20231227,141600,98548575,4235,4235,4235,4235,21
|
|
20231227,141500,98459640,4215,4215,4215,4215,0
|
|
20231227,141400,98459640,4215,4215,4215,4215,0
|
|
20231227,141300,98459640,4215,4215,4215,4215,34
|
|
20231227,141200,98316330,4235,4235,4235,4235,8
|
|
20231227,141100,98282450,4235,4235,4235,4235,237
|
|
20231227,141000,97278755,4235,4235,4235,4235,0
|
|
20231227,140900,97278755,4235,4235,4235,4235,8
|
|
20231227,140800,97244875,4235,4235,4235,4235,70
|
|
20231227,140700,96948425,4235,4235,4235,4235,0
|
|
20231227,140600,96948425,4235,4235,4235,4235,8
|
|
20231227,140500,96914545,4235,4235,4235,4235,0
|
|
20231227,140400,96914545,4235,4235,4235,4235,0
|
|
20231227,140300,96914545,4235,4235,4235,4235,31
|
|
20231227,140200,96783260,4235,4235,4235,4235,0
|
|
20231227,140100,96783260,4235,4235,4235,4235,0
|
|
20231227,140000,96783260,4235,4235,4235,4235,31
|
|
20231227,135900,96651975,4235,4215,4235,4215,55
|
|
20231227,135800,96419730,4215,4215,4215,4215,0
|
|
20231227,135700,96419730,4215,4215,4215,4215,0
|
|
20231227,135600,96419730,4215,4215,4215,4215,0
|
|
20231227,135500,96419730,4215,4215,4215,4215,0
|
|
20231227,135400,96419730,4215,4215,4215,4215,0
|
|
20231227,135300,96419730,4215,4215,4215,4215,0
|
|
20231227,135200,96419730,4215,4215,4215,4215,0
|
|
20231227,135100,96419730,4215,4215,4215,4215,30
|
|
20231227,135000,96293280,4215,4215,4215,4215,0
|
|
20231227,134900,96293280,4215,4215,4215,4215,0
|
|
20231227,134800,96293280,4215,4215,4215,4215,0
|
|
20231227,134700,96293280,4215,4215,4215,4215,0
|
|
20231227,134600,96293280,4215,4215,4215,4215,0
|
|
20231227,134500,96293280,4215,4240,4240,4215,64
|
|
20231227,134400,96023320,4245,4245,4245,4245,0
|
|
20231227,134300,96023320,4245,4245,4245,4245,0
|
|
20231227,134200,96023320,4245,4245,4245,4245,21
|
|
20231227,134100,95934175,4215,4215,4215,4215,0
|
|
20231227,134000,95934175,4215,4245,4245,4215,43
|
|
20231227,133900,95752220,4220,4230,4230,4220,440
|
|
20231227,133800,93892990,4230,4230,4230,4230,0
|
|
20231227,133700,93892990,4230,4230,4230,4230,232
|
|
20231227,133600,92911630,4230,4230,4230,4230,0
|
|
20231227,133500,92911630,4230,4230,4230,4230,0
|
|
20231227,133400,92911630,4230,4230,4230,4230,0
|
|
20231227,133300,92911630,4230,4230,4230,4230,0
|
|
20231227,133200,92911630,4230,4230,4230,4230,0
|
|
20231227,133100,92911630,4230,4230,4230,4230,35
|
|
20231227,133000,92763580,4245,4245,4245,4245,8
|
|
20231227,132900,92729620,4245,4245,4245,4245,0
|
|
20231227,132800,92729620,4245,4245,4245,4245,0
|
|
20231227,132700,92729620,4245,4245,4245,4245,208
|
|
20231227,132600,91846660,4245,4245,4245,4245,0
|
|
20231227,132500,91846660,4245,4240,4245,4240,492
|
|
20231227,132400,89760475,4230,4230,4230,4230,0
|
|
20231227,132300,89760475,4230,4230,4230,4230,25
|
|
20231227,132200,89654725,4250,4250,4250,4250,0
|
|
20231227,132100,89654725,4250,4250,4250,4250,8
|
|
20231227,132000,89620725,4250,4250,4250,4250,23
|
|
20231227,131900,89522975,4230,4230,4230,4230,0
|
|
20231227,131800,89522975,4230,4230,4230,4230,0
|
|
20231227,131700,89522975,4230,4230,4230,4230,35
|
|
20231227,131600,89374925,4230,4230,4230,4230,0
|
|
20231227,131500,89374925,4230,4230,4230,4230,0
|
|
20231227,131400,89374925,4230,4230,4230,4230,0
|
|
20231227,131300,89374925,4230,4230,4230,4230,0
|
|
20231227,131200,89374925,4230,4230,4230,4230,0
|
|
20231227,131100,89374925,4230,4230,4230,4230,7
|
|
20231227,131000,89345315,4235,4245,4245,4235,602
|
|
20231227,130900,86794670,4255,4255,4255,4255,8
|
|
20231227,130800,86760630,4255,4255,4255,4255,21
|
|
20231227,130700,86671275,4240,4240,4240,4240,0
|
|
20231227,130600,86671275,4240,4240,4240,4240,0
|
|
20231227,130500,86671275,4240,4240,4240,4240,0
|
|
20231227,130400,86671275,4240,4240,4240,4240,20
|
|
20231227,130300,86586475,4240,4260,4260,4240,43
|
|
20231227,130200,86403870,4260,4260,4260,4260,0
|
|
20231227,130100,86403870,4260,4260,4260,4260,0
|
|
20231227,130000,86403870,4260,4260,4260,4260,31
|
|
20231227,125900,86271810,4245,4245,4245,4245,0
|
|
20231227,125800,86271810,4245,4245,4245,4245,0
|
|
20231227,125700,86271810,4245,4245,4245,4245,0
|
|
20231227,125600,86271810,4245,4245,4245,4245,0
|
|
20231227,125500,86271810,4245,4245,4245,4245,0
|
|
20231227,125400,86271810,4245,4245,4245,4245,0
|
|
20231227,125300,86271810,4245,4245,4245,4245,20
|
|
20231227,125200,86186910,4260,4260,4260,4260,0
|
|
20231227,125100,86186910,4260,4260,4260,4260,21
|
|
20231227,125000,86097450,4245,4245,4245,4245,0
|
|
20231227,124900,86097450,4245,4245,4245,4245,35
|
|
20231227,124800,85948875,4255,4255,4255,4255,281
|
|
20231227,124700,84753220,4255,4255,4255,4255,0
|
|
20231227,124600,84753220,4255,4255,4255,4255,0
|
|
20231227,124500,84753220,4255,4255,4255,4245,166
|
|
20231227,124400,84046900,4255,4255,4255,4255,0
|
|
20231227,124300,84046900,4255,4255,4255,4255,58
|
|
20231227,124200,83800110,4245,4255,4255,4245,15
|
|
20231227,124100,83736355,4255,4255,4255,4255,0
|
|
20231227,124000,83736355,4255,4255,4255,4255,23
|
|
20231227,123900,83638490,4245,4245,4245,4245,0
|
|
20231227,123800,83638490,4245,4245,4245,4245,0
|
|
20231227,123700,83638490,4245,4245,4245,4245,0
|
|
20231227,123600,83638490,4245,4245,4245,4245,0
|
|
20231227,123500,83638490,4245,4245,4245,4245,35
|
|
20231227,123400,83489915,4260,4255,4260,4255,207
|
|
20231227,123300,82609025,4260,4260,4260,4260,8
|
|
20231227,123200,82574945,4260,4260,4260,4260,0
|
|
20231227,123100,82574945,4260,4260,4260,4260,0
|
|
20231227,123000,82574945,4260,4260,4260,4260,37
|
|
20231227,122900,82417325,4260,4260,4260,4260,0
|
|
20231227,122800,82417325,4260,4260,4260,4260,1
|
|
20231227,122700,82413065,4260,4260,4260,4260,8
|
|
20231227,122600,82378985,4260,4260,4260,4260,0
|
|
20231227,122500,82378985,4260,4260,4260,4260,0
|
|
20231227,122400,82378985,4260,4255,4260,4255,8
|
|
20231227,122300,82344920,4260,4260,4260,4260,0
|
|
20231227,122200,82344920,4260,4260,4260,4260,0
|
|
20231227,122100,82344920,4260,4260,4260,4260,104
|
|
20231227,122000,81901880,4260,4260,4260,4260,23
|
|
20231227,121900,81803900,4260,4260,4260,4260,0
|
|
20231227,121800,81803900,4260,4260,4260,4260,8
|
|
20231227,121700,81769820,4260,4260,4260,4260,21
|
|
20231227,121600,81680360,4245,4245,4245,4245,1
|
|
20231227,121500,81676115,4260,4260,4260,4260,8
|
|
20231227,121400,81642035,4260,4260,4260,4260,343
|
|
20231227,121300,80180855,4260,4260,4260,4260,0
|
|
20231227,121200,80180855,4260,4260,4260,4260,8
|
|
20231227,121100,80146775,4260,4260,4260,4260,0
|
|
20231227,121000,80146775,4260,4260,4260,4260,0
|
|
20231227,120900,80146775,4260,4260,4260,4260,8
|
|
20231227,120800,80112695,4260,4260,4260,4260,0
|
|
20231227,120700,80112695,4260,4260,4260,4260,0
|
|
20231227,120600,80112695,4260,4260,4260,4260,8
|
|
20231227,120500,80078615,4260,4260,4260,4260,35
|
|
20231227,120400,79929515,4260,4260,4260,4260,0
|
|
20231227,120300,79929515,4260,4260,4260,4260,8
|
|
20231227,120200,79895435,4260,4260,4260,4260,0
|
|
20231227,120100,79895435,4260,4260,4260,4260,370
|
|
20231227,120000,78319235,4260,4260,4260,4260,52
|
|
20231227,115900,78097715,4260,4260,4260,4260,0
|
|
20231227,115800,78097715,4260,4260,4260,4260,0
|
|
20231227,115700,78097715,4260,4260,4260,4260,8
|
|
20231227,115600,78063635,4260,4260,4260,4260,0
|
|
20231227,115500,78063635,4260,4260,4260,4260,0
|
|
20231227,115400,78063635,4260,4260,4260,4260,8
|
|
20231227,115300,78029555,4260,4260,4260,4260,0
|
|
20231227,115200,78029555,4260,4260,4260,4260,0
|
|
20231227,115100,78029555,4260,4260,4260,4260,8
|
|
20231227,115000,77995475,4260,4260,4260,4260,0
|
|
20231227,114900,77995475,4260,4260,4260,4260,0
|
|
20231227,114800,77995475,4260,4260,4260,4260,42
|
|
20231227,114700,77816555,4240,4240,4240,4240,1
|
|
20231227,114600,77812315,4260,4260,4260,4260,0
|
|
20231227,114500,77812315,4260,4260,4260,4260,8
|
|
20231227,114400,77778235,4260,4260,4260,4260,0
|
|
20231227,114300,77778235,4260,4260,4260,4260,21
|
|
20231227,114200,77688775,4260,4260,4260,4260,9
|
|
20231227,114100,77650435,4260,4260,4260,4260,0
|
|
20231227,114000,77650435,4260,4260,4260,4260,25
|
|
20231227,113900,77543935,4240,4240,4240,4240,0
|
|
20231227,113800,77543935,4240,4240,4240,4240,0
|
|
20231227,113700,77543935,4240,4240,4240,4240,0
|
|
20231227,113600,77543935,4240,4240,4240,4240,0
|
|
20231227,113500,77543935,4240,4240,4240,4240,0
|
|
20231227,113400,77543935,4240,4240,4240,4240,420
|
|
20231227,113300,75763135,4245,4245,4245,4245,9
|
|
20231227,113200,75724930,4245,4245,4245,4245,0
|
|
20231227,113100,75724930,4245,4245,4245,4245,691
|
|
20231227,113000,72791635,4260,4260,4260,4260,9
|
|
20231227,112900,72753295,4260,4260,4260,4260,0
|
|
20231227,112800,72753295,4260,4260,4260,4260,0
|
|
20231227,112700,72753295,4260,4260,4260,4260,9
|
|
20231227,112600,72714955,4260,4260,4260,4260,21
|
|
20231227,112500,72625495,4260,4260,4260,4260,0
|
|
20231227,112400,72625495,4260,4260,4260,4260,9
|
|
20231227,112300,72587155,4260,4260,4260,4260,0
|
|
20231227,112200,72587155,4260,4260,4260,4260,0
|
|
20231227,112100,72587155,4260,4260,4260,4260,9
|
|
20231227,112000,72548815,4260,4260,4260,4260,24
|
|
20231227,111900,72446575,4245,4245,4245,4245,0
|
|
20231227,111800,72446575,4245,4250,4250,4245,403
|
|
20231227,111700,70735795,4250,4250,4250,4250,10
|
|
20231227,111600,70693295,4250,4250,4250,4250,10
|
|
20231227,111500,70650795,4250,4250,4250,4250,13
|
|
20231227,111400,70595545,4250,4250,4250,4250,4
|
|
20231227,111300,70578545,4250,4250,4250,4250,4
|
|
20231227,111200,70561545,4250,4250,4250,4250,20
|
|
20231227,111100,70476545,4250,4250,4250,4250,0
|
|
20231227,111000,70476545,4250,4250,4250,4250,0
|
|
20231227,110900,70476545,4250,4250,4250,4250,21
|
|
20231227,110800,70387295,4245,4245,4245,4245,0
|
|
20231227,110700,70387295,4245,4245,4245,4245,0
|
|
20231227,110600,70387295,4245,4245,4245,4245,0
|
|
20231227,110500,70387295,4245,4245,4245,4245,0
|
|
20231227,110400,70387295,4245,4245,4245,4245,0
|
|
20231227,110300,70387295,4245,4250,4250,4245,16
|
|
20231227,110200,70319330,4250,4250,4250,4250,10
|
|
20231227,110100,70276830,4245,4250,4250,4245,72
|
|
20231227,110000,69971005,4250,4250,4250,4250,33
|
|
20231227,105900,69830755,4245,4245,4245,4245,29
|
|
20231227,105800,69707650,4250,4250,4250,4250,0
|
|
20231227,105700,69707650,4250,4250,4250,4250,9
|
|
20231227,105600,69669400,4250,4250,4250,4250,0
|
|
20231227,105500,69669400,4250,4250,4250,4250,0
|
|
20231227,105400,69669400,4250,4250,4250,4250,9
|
|
20231227,105300,69631150,4250,4250,4250,4250,0
|
|
20231227,105200,69631150,4250,4245,4250,4245,37
|
|
20231227,105100,69473980,4245,4245,4245,4245,0
|
|
20231227,105000,69473980,4245,4245,4245,4245,0
|
|
20231227,104900,69473980,4245,4245,4245,4245,1
|
|
20231227,104800,69469735,4245,4245,4245,4245,26
|
|
20231227,104700,69359365,4245,4245,4245,4245,0
|
|
20231227,104600,69359365,4245,4245,4245,4245,0
|
|
20231227,104500,69359365,4245,4245,4245,4245,46
|
|
20231227,104400,69164095,4240,4240,4240,4240,57
|
|
20231227,104300,68922415,4250,4250,4250,4250,5
|
|
20231227,104200,68901165,4250,4250,4250,4250,9
|
|
20231227,104100,68862915,4250,4245,4250,4240,823
|
|
20231227,104000,65371870,4250,4250,4250,4250,24
|
|
20231227,103900,65269870,4250,4250,4250,4250,9
|
|
20231227,103800,65231620,4250,4250,4250,4250,0
|
|
20231227,103700,65231620,4250,4250,4250,4250,0
|
|
20231227,103600,65231620,4250,4250,4250,4250,9
|
|
20231227,103500,65193370,4250,4250,4250,4250,21
|
|
20231227,103400,65104120,4245,4245,4245,4245,9
|
|
20231227,103300,65065915,4245,4245,4245,4245,0
|
|
20231227,103200,65065915,4245,4245,4245,4245,0
|
|
20231227,103100,65065915,4245,4245,4245,4245,18
|
|
20231227,103000,64989505,4245,4245,4245,4245,0
|
|
20231227,102900,64989505,4245,4245,4245,4245,0
|
|
20231227,102800,64989505,4245,4250,4250,4245,42
|
|
20231227,102700,64811085,4250,4250,4250,4250,0
|
|
20231227,102600,64811085,4250,4250,4250,4250,0
|
|
20231227,102500,64811085,4250,4250,4250,4250,100
|
|
20231227,102400,64386085,4270,4270,4270,4270,9
|
|
20231227,102300,64347655,4270,4270,4270,4270,1
|
|
20231227,102200,64343385,4265,4265,4265,4265,656
|
|
20231227,102100,61545545,4245,4245,4245,4245,0
|
|
20231227,102000,61545545,4245,4265,4265,4245,25
|
|
20231227,101900,61438940,4265,4265,4265,4265,0
|
|
20231227,101800,61438940,4265,4260,4265,4260,31
|
|
20231227,101700,61306770,4260,4260,4260,4260,0
|
|
20231227,101600,61306770,4260,4260,4260,4260,0
|
|
20231227,101500,61306770,4260,4265,4265,4260,26
|
|
20231227,101400,61195965,4265,4265,4265,4265,0
|
|
20231227,101300,61195965,4265,4265,4265,4265,36
|
|
20231227,101200,61042425,4260,4260,4260,4260,56
|
|
20231227,101100,60803865,4240,4240,4240,4240,6
|
|
20231227,101000,60778425,4240,4240,4240,4240,0
|
|
20231227,100900,60778425,4240,4240,4240,4240,0
|
|
20231227,100800,60778425,4240,4240,4240,4240,0
|
|
20231227,100700,60778425,4240,4270,4270,4240,171
|
|
20231227,100600,60052695,4270,4270,4270,4270,9
|
|
20231227,100500,60014265,4270,4270,4270,4270,0
|
|
20231227,100400,60014265,4270,4270,4270,4270,0
|
|
20231227,100300,60014265,4270,4270,4270,4270,10
|
|
20231227,100200,59971565,4270,4270,4270,4270,0
|
|
20231227,100100,59971565,4270,4270,4270,4270,251
|
|
20231227,100000,58899795,4270,4265,4270,4265,171
|
|
20231227,095900,58170135,4250,4255,4255,4250,42
|
|
20231227,095800,57991475,4255,4250,4255,4250,97
|
|
20231227,095700,57578980,4250,4250,4250,4250,9
|
|
20231227,095600,57540730,4250,4250,4250,4250,1
|
|
20231227,095500,57536480,4230,4230,4230,4230,0
|
|
20231227,095400,57536480,4230,4230,4230,4230,0
|
|
20231227,095300,57536480,4230,4230,4230,4230,0
|
|
20231227,095200,57536480,4230,4230,4230,4230,0
|
|
20231227,095100,57536480,4230,4230,4230,4230,0
|
|
20231227,095000,57536480,4230,4230,4230,4230,0
|
|
20231227,094900,57536480,4230,4230,4230,4230,409
|
|
20231227,094800,55806410,4230,4235,4235,4230,113
|
|
20231227,094700,55328385,4245,4290,4290,4245,423
|
|
20231227,094600,53531020,4295,4295,4295,4295,0
|
|
20231227,094500,53531020,4295,4295,4295,4295,9
|
|
20231227,094400,53492365,4295,4295,4295,4295,210
|
|
20231227,094300,52590415,4250,4240,4250,4240,3058
|
|
20231227,094200,39599665,4235,4235,4235,4235,6
|
|
20231227,094100,39574255,4230,4230,4230,4230,0
|
|
20231227,094000,39574255,4230,4230,4230,4230,407
|
|
20231227,093900,37852645,4230,4230,4230,4230,2
|
|
20231227,093800,37844185,4210,4210,4210,4210,0
|
|
20231227,093700,37844185,4210,4210,4210,4210,0
|
|
20231227,093600,37844185,4210,4210,4210,4210,0
|
|
20231227,093500,37844185,4210,4210,4210,4210,0
|
|
20231227,093400,37844185,4210,4210,4210,4210,21
|
|
20231227,093300,37755775,4230,4230,4230,4230,1
|
|
20231227,093200,37751545,4210,4210,4210,4210,1
|
|
20231227,093100,37747335,4230,4230,4230,4210,12
|
|
20231227,093000,37696755,4205,4210,4210,4205,24
|
|
20231227,092900,37595720,4210,4210,4210,4210,1
|
|
20231227,092800,37591510,4230,4205,4230,4205,33
|
|
20231227,092700,37452705,4205,4220,4220,4205,24
|
|
20231227,092600,37351440,4205,4205,4205,4205,1
|
|
20231227,092500,37347235,4205,4205,4205,4205,1
|
|
20231227,092400,37343030,4220,4205,4220,4205,2
|
|
20231227,092300,37334605,4205,4205,4205,4205,1
|
|
20231227,092200,37330400,4200,4200,4200,4200,1
|
|
20231227,092100,37326200,4200,4200,4200,4200,1
|
|
20231227,092000,37322000,4200,4215,4220,4200,34
|
|
20231227,091900,37178730,4200,4200,4200,4200,1
|
|
20231227,091800,37174530,4200,4200,4200,4200,141
|
|
20231227,091700,36582330,4200,4200,4200,4200,1
|
|
20231227,091600,36578130,4200,4200,4200,4200,109
|
|
20231227,091500,36120330,4200,4215,4215,4200,2001
|
|
20231227,091400,27715235,4210,4210,4210,4210,1
|
|
20231227,091300,27711025,4210,4210,4210,4210,1
|
|
20231227,091200,27706815,4210,4210,4210,4210,1
|
|
20231227,091100,27702605,4210,4215,4240,4205,1003
|
|
20231227,091000,23484795,4245,4230,4245,4210,233
|
|
20231227,090900,22497425,4215,4200,4215,4200,264
|
|
20231227,090800,21384680,4200,4200,4200,4200,0
|
|
20231227,090700,21384680,4200,4210,4215,4185,2057
|
|
20231227,090600,12736965,4210,4210,4210,4210,1
|
|
20231227,090500,12732755,4210,4210,4210,4210,1
|
|
20231227,090400,12728545,4210,4245,4245,4210,2
|
|
20231227,090300,12720090,4210,4245,4245,4210,2
|
|
20231227,090200,12711635,4210,4210,4210,4210,1
|
|
20231227,090100,12707425,4215,4210,4215,4210,55
|
|
20231227,090000,12475605,4210,4215,4220,4185,2382
|