636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,193300,139067855,3145,3145,3145,3145,2403
|
|
20231228,193200,139067855,3145,3145,3145,3145,0
|
|
20231228,193100,139067855,3145,3145,3145,3145,0
|
|
20231228,193000,139067855,3145,3145,3145,3145,0
|
|
20231228,192900,139067855,3145,3145,3145,3145,0
|
|
20231228,192800,139067855,3145,3145,3145,3145,0
|
|
20231228,192700,139067855,3145,3145,3145,3145,0
|
|
20231228,192600,139067855,3145,3145,3145,3145,0
|
|
20231228,192500,139067855,3145,3145,3145,3145,0
|
|
20231228,192400,139067855,3145,3145,3145,3145,0
|
|
20231228,192300,139067855,3145,3145,3145,3145,0
|
|
20231228,192200,139067855,3145,3145,3145,3145,0
|
|
20231228,192100,139067855,3145,3145,3145,3145,0
|
|
20231228,192000,139067855,3145,3145,3145,3145,0
|
|
20231228,191900,139067855,3145,3145,3145,3145,0
|
|
20231228,191800,139067855,3145,3145,3145,3145,0
|
|
20231228,191700,139067855,3145,3145,3145,3145,0
|
|
20231228,191600,139067855,3145,3145,3145,3145,0
|
|
20231228,191500,139067855,3145,3145,3145,3145,0
|
|
20231228,191400,139067855,3145,3145,3145,3145,0
|
|
20231228,191300,139067855,3145,3145,3145,3145,0
|
|
20231228,191200,139067855,3145,3145,3145,3145,0
|
|
20231228,191100,139067855,3145,3145,3145,3145,0
|
|
20231228,191000,139067855,3145,3145,3145,3145,0
|
|
20231228,190900,139067855,3145,3145,3145,3145,0
|
|
20231228,190800,139067855,3145,3145,3145,3145,0
|
|
20231228,190700,139067855,3145,3145,3145,3145,0
|
|
20231228,190600,139067855,3145,3145,3145,3145,0
|
|
20231228,190500,139067855,3145,3145,3145,3145,0
|
|
20231228,190400,139067855,3145,3145,3145,3145,0
|
|
20231228,190300,139067855,3145,3145,3145,3145,2403
|
|
20231228,190200,139067855,3145,3145,3145,3145,0
|
|
20231228,190100,139067855,3145,3145,3145,3145,0
|
|
20231228,190000,139067855,3145,3145,3145,3145,0
|
|
20231228,185900,139067855,3145,3145,3145,3145,0
|
|
20231228,185800,139067855,3145,3145,3145,3145,0
|
|
20231228,185700,139067855,3145,3145,3145,3145,0
|
|
20231228,185600,139067855,3145,3145,3145,3145,0
|
|
20231228,185500,139067855,3145,3145,3145,3145,0
|
|
20231228,185400,139067855,3145,3145,3145,3145,0
|
|
20231228,185300,139067855,3145,3145,3145,3145,0
|
|
20231228,185200,139067855,3145,3145,3145,3145,0
|
|
20231228,185100,139067855,3145,3145,3145,3145,0
|
|
20231228,185000,139067855,3145,3145,3145,3145,0
|
|
20231228,184900,139067855,3145,3145,3145,3145,0
|
|
20231228,184800,139067855,3145,3145,3145,3145,0
|
|
20231228,184700,139067855,3145,3145,3145,3145,0
|
|
20231228,184600,139067855,3145,3145,3145,3145,0
|
|
20231228,184500,139067855,3145,3145,3145,3145,0
|
|
20231228,184400,139067855,3145,3145,3145,3145,0
|
|
20231228,184300,139067855,3145,3145,3145,3145,0
|
|
20231228,184200,139067855,3145,3145,3145,3145,0
|
|
20231228,184100,139067855,3145,3145,3145,3145,0
|
|
20231228,184000,139067855,3145,3145,3145,3145,0
|
|
20231228,183900,139067855,3145,3145,3145,3145,0
|
|
20231228,183800,139067855,3145,3145,3145,3145,0
|
|
20231228,183700,139067855,3145,3145,3145,3145,0
|
|
20231228,183600,139067855,3145,3145,3145,3145,0
|
|
20231228,183500,139067855,3145,3145,3145,3145,0
|
|
20231228,183400,139067855,3145,3145,3145,3145,0
|
|
20231228,183300,139067855,3145,3145,3145,3145,2403
|
|
20231228,183200,139067855,3145,3145,3145,3145,0
|
|
20231228,183100,139067855,3145,3145,3145,3145,0
|
|
20231228,183000,139067855,3145,3145,3145,3145,0
|
|
20231228,182900,139067855,3145,3145,3145,3145,0
|
|
20231228,182800,139067855,3145,3145,3145,3145,0
|
|
20231228,182700,139067855,3145,3145,3145,3145,0
|
|
20231228,182600,139067855,3145,3145,3145,3145,0
|
|
20231228,182500,139067855,3145,3145,3145,3145,0
|
|
20231228,182400,139067855,3145,3145,3145,3145,0
|
|
20231228,182300,139067855,3145,3145,3145,3145,0
|
|
20231228,182200,139067855,3145,3145,3145,3145,0
|
|
20231228,182100,139067855,3145,3145,3145,3145,0
|
|
20231228,182000,139067855,3145,3145,3145,3145,0
|
|
20231228,181900,139067855,3145,3145,3145,3145,0
|
|
20231228,181800,139067855,3145,3145,3145,3145,0
|
|
20231228,181700,139067855,3145,3145,3145,3145,0
|
|
20231228,181600,139067855,3145,3145,3145,3145,0
|
|
20231228,181500,139067855,3145,3145,3145,3145,0
|
|
20231228,181400,139067855,3145,3145,3145,3145,0
|
|
20231228,181300,139067855,3145,3145,3145,3145,0
|
|
20231228,181200,139067855,3145,3145,3145,3145,0
|
|
20231228,181100,139067855,3145,3145,3145,3145,0
|
|
20231228,181000,139067855,3145,3145,3145,3145,0
|
|
20231228,180900,139067855,3145,3145,3145,3145,0
|
|
20231228,180800,139067855,3145,3145,3145,3145,0
|
|
20231228,180700,139067855,3145,3145,3145,3145,0
|
|
20231228,180600,139067855,3145,3145,3145,3145,0
|
|
20231228,180500,139067855,3145,3145,3145,3145,0
|
|
20231228,180400,139067855,3145,3145,3145,3145,0
|
|
20231228,180300,139067855,3145,3145,3145,3145,2403
|
|
20231228,180200,139067855,3145,3145,3145,3145,0
|
|
20231228,180100,139067855,3145,3145,3145,3145,0
|
|
20231228,180000,139067855,3145,3145,3145,3145,0
|
|
20231228,175900,139067855,3145,3145,3145,3145,0
|
|
20231228,175800,139067855,3145,3145,3145,3145,0
|
|
20231228,175700,139067855,3145,3145,3145,3145,0
|
|
20231228,175600,139067855,3145,3145,3145,3145,0
|
|
20231228,175500,139067855,3145,3145,3145,3145,0
|
|
20231228,175400,139067855,3145,3145,3145,3145,0
|
|
20231228,175300,139067855,3145,3145,3145,3145,0
|
|
20231228,175200,139067855,3145,3145,3145,3145,0
|
|
20231228,175100,139067855,3145,3145,3145,3145,0
|
|
20231228,175000,139067855,3145,3145,3145,3145,0
|
|
20231228,174900,139067855,3145,3145,3145,3145,0
|
|
20231228,174800,139067855,3145,3145,3145,3145,0
|
|
20231228,174700,139067855,3145,3145,3145,3145,0
|
|
20231228,174600,139067855,3145,3145,3145,3145,0
|
|
20231228,174500,139067855,3145,3145,3145,3145,0
|
|
20231228,174400,139067855,3145,3145,3145,3145,0
|
|
20231228,174300,139067855,3145,3145,3145,3145,0
|
|
20231228,174200,139067855,3145,3145,3145,3145,0
|
|
20231228,174100,139067855,3145,3145,3145,3145,0
|
|
20231228,174000,139067855,3145,3145,3145,3145,0
|
|
20231228,173900,139067855,3145,3145,3145,3145,0
|
|
20231228,173800,139067855,3145,3145,3145,3145,0
|
|
20231228,173700,139067855,3145,3145,3145,3145,0
|
|
20231228,173600,139067855,3145,3145,3145,3145,0
|
|
20231228,173500,139067855,3145,3145,3145,3145,0
|
|
20231228,173400,139067855,3145,3145,3145,3145,0
|
|
20231228,173300,139067855,3145,3145,3145,3145,2403
|
|
20231228,173200,139067855,3145,3145,3145,3145,0
|
|
20231228,173100,139067855,3145,3145,3145,3145,0
|
|
20231228,173000,139067855,3145,3145,3145,3145,0
|
|
20231228,172900,139067855,3145,3145,3145,3145,0
|
|
20231228,172800,139067855,3145,3145,3145,3145,0
|
|
20231228,172700,139067855,3145,3145,3145,3145,0
|
|
20231228,172600,139067855,3145,3145,3145,3145,0
|
|
20231228,172500,139067855,3145,3145,3145,3145,0
|
|
20231228,172400,139067855,3145,3145,3145,3145,0
|
|
20231228,172300,139067855,3145,3145,3145,3145,0
|
|
20231228,172200,139067855,3145,3145,3145,3145,0
|
|
20231228,172100,139067855,3145,3145,3145,3145,0
|
|
20231228,172000,139067855,3145,3145,3145,3145,0
|
|
20231228,171900,139067855,3145,3145,3145,3145,0
|
|
20231228,171800,139067855,3145,3145,3145,3145,0
|
|
20231228,171700,139067855,3145,3145,3145,3145,0
|
|
20231228,171600,139067855,3145,3145,3145,3145,0
|
|
20231228,171500,139067855,3145,3145,3145,3145,0
|
|
20231228,171400,139067855,3145,3145,3145,3145,0
|
|
20231228,171300,139067855,3145,3145,3145,3145,0
|
|
20231228,171200,139067855,3145,3145,3145,3145,0
|
|
20231228,171100,139067855,3145,3145,3145,3145,0
|
|
20231228,171000,139067855,3145,3145,3145,3145,0
|
|
20231228,170900,139067855,3145,3145,3145,3145,0
|
|
20231228,170800,139067855,3145,3145,3145,3145,0
|
|
20231228,170700,139067855,3145,3145,3145,3145,0
|
|
20231228,170600,139067855,3145,3145,3145,3145,0
|
|
20231228,170500,139067855,3145,3145,3145,3145,0
|
|
20231228,170400,139067855,3145,3145,3145,3145,0
|
|
20231228,170300,139067855,3145,3145,3145,3145,2403
|
|
20231228,170200,139067855,3145,3145,3145,3145,0
|
|
20231228,170100,139067855,3145,3145,3145,3145,0
|
|
20231228,170000,139067855,3145,3145,3145,3145,0
|
|
20231228,165900,139067855,3145,3145,3145,3145,0
|
|
20231228,165800,139067855,3145,3145,3145,3145,0
|
|
20231228,165700,139067855,3145,3145,3145,3145,0
|
|
20231228,165600,139067855,3145,3145,3145,3145,0
|
|
20231228,165500,139067855,3145,3145,3145,3145,0
|
|
20231228,165400,139067855,3145,3145,3145,3145,0
|
|
20231228,165300,139067855,3145,3145,3145,3145,0
|
|
20231228,165200,139067855,3145,3145,3145,3145,0
|
|
20231228,165100,139067855,3145,3145,3145,3145,0
|
|
20231228,165000,139067855,3145,3145,3145,3145,0
|
|
20231228,164900,139067855,3145,3145,3145,3145,0
|
|
20231228,164800,139067855,3145,3145,3145,3145,0
|
|
20231228,164700,139067855,3145,3145,3145,3145,0
|
|
20231228,164600,139067855,3145,3145,3145,3145,0
|
|
20231228,164500,139067855,3145,3145,3145,3145,0
|
|
20231228,164400,139067855,3145,3145,3145,3145,0
|
|
20231228,164300,139067855,3145,3145,3145,3145,0
|
|
20231228,164200,139067855,3145,3145,3145,3145,0
|
|
20231228,164100,139067855,3145,3145,3145,3145,0
|
|
20231228,164000,139067855,3145,3145,3145,3145,0
|
|
20231228,163900,139067855,3145,3145,3145,3145,0
|
|
20231228,163800,139067855,3145,3145,3145,3145,0
|
|
20231228,163700,139067855,3145,3145,3145,3145,0
|
|
20231228,163600,139067855,3145,3145,3145,3145,0
|
|
20231228,163500,139067855,3145,3145,3145,3145,0
|
|
20231228,163400,139067855,3145,3145,3145,3145,0
|
|
20231228,163300,139067855,3145,3145,3145,3145,2403
|
|
20231228,163200,139067855,3145,3145,3145,3145,0
|
|
20231228,163100,139067855,3145,3145,3145,3145,0
|
|
20231228,163000,139067855,3145,3145,3145,3145,0
|
|
20231228,162900,139067855,3145,3145,3145,3145,0
|
|
20231228,162800,139067855,3145,3145,3145,3145,0
|
|
20231228,162700,139067855,3145,3145,3145,3145,0
|
|
20231228,162600,139067855,3145,3145,3145,3145,0
|
|
20231228,162500,139067855,3145,3145,3145,3145,0
|
|
20231228,162400,139067855,3145,3145,3145,3145,0
|
|
20231228,162300,139067855,3145,3145,3145,3145,0
|
|
20231228,162200,139067855,3145,3145,3145,3145,0
|
|
20231228,162100,139067855,3145,3145,3145,3145,0
|
|
20231228,162000,139067855,3145,3145,3145,3145,0
|
|
20231228,161900,139067855,3145,3145,3145,3145,0
|
|
20231228,161800,139067855,3145,3145,3145,3145,0
|
|
20231228,161700,139067855,3145,3145,3145,3145,0
|
|
20231228,161600,139067855,3145,3145,3145,3145,0
|
|
20231228,161500,139067855,3145,3145,3145,3145,0
|
|
20231228,161400,139067855,3145,3145,3145,3145,0
|
|
20231228,161300,139067855,3145,3145,3145,3145,0
|
|
20231228,161200,139067855,3145,3145,3145,3145,0
|
|
20231228,161100,139067855,3145,3145,3145,3145,0
|
|
20231228,161000,139067855,3145,3145,3145,3145,0
|
|
20231228,160900,139067855,3145,3145,3145,3145,0
|
|
20231228,160800,139067855,3145,3145,3145,3145,0
|
|
20231228,160700,139067855,3145,3145,3145,3145,0
|
|
20231228,160600,139067855,3145,3145,3145,3145,0
|
|
20231228,160500,139067855,3145,3145,3145,3145,0
|
|
20231228,160400,139067855,3145,3145,3145,3145,0
|
|
20231228,160300,139067855,3145,3145,3145,3145,2403
|
|
20231228,160200,139067855,3145,3145,3145,3145,0
|
|
20231228,160100,139067855,3145,3145,3145,3145,0
|
|
20231228,160000,139067855,3145,3145,3145,3145,0
|
|
20231228,155900,139067855,3145,3145,3145,3145,0
|
|
20231228,155800,139067855,3145,3145,3145,3145,0
|
|
20231228,155700,139067855,3145,3145,3145,3145,0
|
|
20231228,155600,139067855,3145,3145,3145,3145,0
|
|
20231228,155500,139067855,3145,3145,3145,3145,0
|
|
20231228,155400,139067855,3145,3145,3145,3145,0
|
|
20231228,155300,139067855,3145,3145,3145,3145,0
|
|
20231228,155200,139067855,3145,3145,3145,3145,0
|
|
20231228,155100,139067855,3145,3145,3145,3145,0
|
|
20231228,155000,139067855,3145,3145,3145,3145,0
|
|
20231228,154900,139067855,3145,3145,3145,3145,0
|
|
20231228,154800,139067855,3145,3145,3145,3145,0
|
|
20231228,154700,139067855,3145,3145,3145,3145,0
|
|
20231228,154600,139067855,3145,3145,3145,3145,0
|
|
20231228,154500,139067855,3145,3145,3145,3145,0
|
|
20231228,154400,139067855,3145,3145,3145,3145,0
|
|
20231228,154300,139067855,3145,3145,3145,3145,0
|
|
20231228,154200,139067855,3145,3145,3145,3145,0
|
|
20231228,154100,139067855,3145,3145,3145,3145,0
|
|
20231228,154000,139067855,3145,3145,3145,3145,0
|
|
20231228,153900,139067855,3145,3145,3145,3145,0
|
|
20231228,153800,139067855,3145,3145,3145,3145,0
|
|
20231228,153700,139067855,3145,3145,3145,3145,0
|
|
20231228,153600,139067855,3145,3145,3145,3145,0
|
|
20231228,153500,139067855,3145,3145,3145,3145,0
|
|
20231228,153400,139067855,3145,3145,3145,3145,0
|
|
20231228,153300,139067855,3145,3145,3145,3145,2403
|
|
20231228,153200,139067855,3145,3145,3145,3145,0
|
|
20231228,153100,139067855,3145,3145,3145,3145,0
|
|
20231228,153000,139067855,3145,3145,3145,3145,2403
|
|
20231228,152900,131510420,3140,3140,3140,3140,0
|
|
20231228,152800,131510420,3140,3140,3140,3140,0
|
|
20231228,152700,131510420,3140,3140,3140,3140,0
|
|
20231228,152600,131510420,3140,3140,3140,3140,0
|
|
20231228,152500,131510420,3140,3140,3140,3140,0
|
|
20231228,152400,131510420,3140,3140,3140,3140,0
|
|
20231228,152300,131510420,3140,3140,3140,3140,0
|
|
20231228,152200,131510420,3140,3140,3140,3140,0
|
|
20231228,152100,131510420,3140,3140,3140,3140,0
|
|
20231228,152000,131510420,3140,3140,3140,3140,0
|
|
20231228,151900,131510420,3140,3140,3140,3140,111
|
|
20231228,151800,131161880,3140,3140,3140,3140,1
|
|
20231228,151700,131158740,3140,3140,3140,3140,4
|
|
20231228,151600,131146180,3140,3140,3140,3140,0
|
|
20231228,151500,131146180,3140,3140,3140,3140,0
|
|
20231228,151400,131146180,3140,3140,3140,3140,0
|
|
20231228,151300,131146180,3140,3140,3140,3140,0
|
|
20231228,151200,131146180,3140,3140,3140,3140,12
|
|
20231228,151100,131108500,3130,3130,3130,3130,0
|
|
20231228,151000,131108500,3130,3130,3130,3130,0
|
|
20231228,150900,131108500,3130,3130,3130,3130,0
|
|
20231228,150800,131108500,3130,3130,3130,3130,313
|
|
20231228,150700,130128810,3140,3140,3140,3140,1
|
|
20231228,150600,130125670,3140,3140,3140,3140,1
|
|
20231228,150500,130122530,3140,3140,3140,3140,0
|
|
20231228,150400,130122530,3140,3140,3140,3140,0
|
|
20231228,150300,130122530,3140,3140,3140,3140,0
|
|
20231228,150200,130122530,3140,3140,3140,3140,0
|
|
20231228,150100,130122530,3140,3140,3140,3140,0
|
|
20231228,150000,130122530,3140,3135,3140,3135,40
|
|
20231228,145900,129997080,3125,3130,3130,3125,1001
|
|
20231228,145800,126863955,3140,3140,3140,3140,0
|
|
20231228,145700,126863955,3140,3140,3140,3140,0
|
|
20231228,145600,126863955,3140,3140,3140,3140,0
|
|
20231228,145500,126863955,3140,3140,3140,3140,10
|
|
20231228,145400,126832555,3130,3140,3140,3130,403
|
|
20231228,145300,125571135,3140,3140,3140,3140,0
|
|
20231228,145200,125571135,3140,3140,3140,3140,0
|
|
20231228,145100,125571135,3140,3140,3140,3140,0
|
|
20231228,145000,125571135,3140,3140,3140,3140,0
|
|
20231228,144900,125571135,3140,3140,3140,3140,0
|
|
20231228,144800,125571135,3140,3140,3140,3140,0
|
|
20231228,144700,125571135,3140,3140,3140,3140,0
|
|
20231228,144600,125571135,3140,3140,3140,3140,0
|
|
20231228,144500,125571135,3140,3135,3140,3135,449
|
|
20231228,144400,124163465,3125,3125,3125,3125,0
|
|
20231228,144300,124163465,3125,3125,3125,3125,120
|
|
20231228,144200,123788465,3135,3135,3135,3135,0
|
|
20231228,144100,123788465,3135,3135,3135,3135,1
|
|
20231228,144000,123785330,3135,3135,3135,3135,12
|
|
20231228,143900,123747710,3125,3125,3125,3125,0
|
|
20231228,143800,123747710,3125,3125,3125,3125,0
|
|
20231228,143700,123747710,3125,3125,3125,3125,3000
|
|
20231228,143600,114372710,3135,3135,3135,3135,3
|
|
20231228,143500,114363305,3135,3135,3135,3135,1
|
|
20231228,143400,114360170,3135,3135,3135,3135,0
|
|
20231228,143300,114360170,3135,3135,3135,3135,0
|
|
20231228,143200,114360170,3135,3135,3135,3135,0
|
|
20231228,143100,114360170,3135,3135,3135,3135,0
|
|
20231228,143000,114360170,3135,3135,3135,3135,10
|
|
20231228,142900,114328820,3125,3135,3135,3125,2
|
|
20231228,142800,114322560,3135,3130,3135,3130,14
|
|
20231228,142700,114278685,3130,3135,3135,3130,150
|
|
20231228,142600,113809160,3135,3135,3135,3135,0
|
|
20231228,142500,113809160,3135,3135,3135,3135,0
|
|
20231228,142400,113809160,3135,3135,3135,3135,0
|
|
20231228,142300,113809160,3135,3135,3135,3135,0
|
|
20231228,142200,113809160,3135,3135,3135,3135,0
|
|
20231228,142100,113809160,3135,3135,3135,3135,0
|
|
20231228,142000,113809160,3135,3135,3135,3135,1
|
|
20231228,141900,113806025,3125,3125,3125,3125,0
|
|
20231228,141800,113806025,3125,3125,3125,3125,0
|
|
20231228,141700,113806025,3125,3125,3125,3125,0
|
|
20231228,141600,113806025,3125,3125,3125,3125,0
|
|
20231228,141500,113806025,3125,3125,3125,3125,0
|
|
20231228,141400,113806025,3125,3125,3125,3125,0
|
|
20231228,141300,113806025,3125,3125,3125,3125,0
|
|
20231228,141200,113806025,3125,3125,3125,3125,100
|
|
20231228,141100,113493525,3125,3125,3125,3125,926
|
|
20231228,141000,110599775,3135,3135,3135,3135,7
|
|
20231228,140900,110577830,3140,3140,3140,3140,0
|
|
20231228,140800,110577830,3140,3140,3140,3140,0
|
|
20231228,140700,110577830,3140,3140,3140,3140,0
|
|
20231228,140600,110577830,3140,3140,3140,3140,0
|
|
20231228,140500,110577830,3140,3140,3140,3140,0
|
|
20231228,140400,110577830,3140,3140,3140,3140,0
|
|
20231228,140300,110577830,3140,3140,3140,3140,12
|
|
20231228,140200,110540150,3125,3125,3125,3125,5
|
|
20231228,140100,110524525,3140,3140,3140,3140,0
|
|
20231228,140000,110524525,3140,3140,3140,3140,10
|
|
20231228,135900,110493125,3125,3125,3125,3125,1
|
|
20231228,135800,110490000,3140,3140,3140,3140,0
|
|
20231228,135700,110490000,3140,3140,3140,3140,0
|
|
20231228,135600,110490000,3140,3140,3140,3140,0
|
|
20231228,135500,110490000,3140,3140,3140,3140,0
|
|
20231228,135400,110490000,3140,3140,3140,3140,0
|
|
20231228,135300,110490000,3140,3140,3140,3140,0
|
|
20231228,135200,110490000,3140,3140,3140,3140,0
|
|
20231228,135100,110490000,3140,3140,3140,3140,3
|
|
20231228,135000,110480580,3145,3145,3145,3145,0
|
|
20231228,134900,110480580,3145,3145,3145,3145,0
|
|
20231228,134800,110480580,3145,3145,3145,3145,0
|
|
20231228,134700,110480580,3145,3145,3145,3145,0
|
|
20231228,134600,110480580,3145,3145,3145,3145,0
|
|
20231228,134500,110480580,3145,3145,3145,3145,0
|
|
20231228,134400,110480580,3145,3145,3145,3145,0
|
|
20231228,134300,110480580,3145,3145,3145,3145,0
|
|
20231228,134200,110480580,3145,3145,3145,3145,0
|
|
20231228,134100,110480580,3145,3145,3145,3145,0
|
|
20231228,134000,110480580,3145,3145,3145,3145,1
|
|
20231228,133900,110477435,3145,3145,3145,3145,0
|
|
20231228,133800,110477435,3145,3125,3145,3125,15
|
|
20231228,133700,110430340,3145,3145,3145,3145,200
|
|
20231228,133600,109801340,3145,3145,3145,3145,0
|
|
20231228,133500,109801340,3145,3135,3145,3135,15
|
|
20231228,133400,109754180,3130,3130,3130,3130,0
|
|
20231228,133300,109754180,3130,3130,3130,3130,0
|
|
20231228,133200,109754180,3130,3130,3130,3130,0
|
|
20231228,133100,109754180,3130,3130,3130,3130,12
|
|
20231228,133000,109716620,3130,3130,3130,3130,1560
|
|
20231228,132900,104833820,3130,3130,3130,3130,1
|
|
20231228,132800,104830690,3145,3145,3145,3145,0
|
|
20231228,132700,104830690,3145,3145,3145,3145,0
|
|
20231228,132600,104830690,3145,3145,3145,3145,0
|
|
20231228,132500,104830690,3145,3145,3145,3145,0
|
|
20231228,132400,104830690,3145,3145,3145,3145,0
|
|
20231228,132300,104830690,3145,3145,3145,3145,0
|
|
20231228,132200,104830690,3145,3145,3145,3145,0
|
|
20231228,132100,104830690,3145,3145,3145,3145,0
|
|
20231228,132000,104830690,3145,3145,3145,3145,0
|
|
20231228,131900,104830690,3145,3145,3145,3145,0
|
|
20231228,131800,104830690,3145,3145,3145,3145,0
|
|
20231228,131700,104830690,3145,3145,3145,3145,0
|
|
20231228,131600,104830690,3145,3145,3145,3145,0
|
|
20231228,131500,104830690,3145,3145,3145,3145,0
|
|
20231228,131400,104830690,3145,3145,3145,3145,0
|
|
20231228,131300,104830690,3145,3145,3145,3145,10
|
|
20231228,131200,104799240,3135,3135,3135,3135,0
|
|
20231228,131100,104799240,3135,3135,3135,3135,183
|
|
20231228,131000,104225535,3135,3135,3135,3135,0
|
|
20231228,130900,104225535,3135,3135,3135,3135,0
|
|
20231228,130800,104225535,3135,3135,3135,3135,0
|
|
20231228,130700,104225535,3135,3135,3135,3135,0
|
|
20231228,130600,104225535,3135,3135,3135,3135,381
|
|
20231228,130500,103031100,3135,3145,3145,3135,447
|
|
20231228,130400,101629645,3140,3140,3140,3140,65
|
|
20231228,130300,101425545,3145,3145,3145,3145,0
|
|
20231228,130200,101425545,3145,3145,3145,3145,0
|
|
20231228,130100,101425545,3145,3145,3145,3145,0
|
|
20231228,130000,101425545,3145,3145,3145,3145,0
|
|
20231228,125900,101425545,3145,3145,3145,3145,0
|
|
20231228,125800,101425545,3145,3145,3145,3145,0
|
|
20231228,125700,101425545,3145,3145,3145,3145,0
|
|
20231228,125600,101425545,3145,3145,3145,3145,0
|
|
20231228,125500,101425545,3145,3145,3145,3145,0
|
|
20231228,125400,101425545,3145,3145,3145,3145,1
|
|
20231228,125300,101422400,3145,3145,3145,3145,0
|
|
20231228,125200,101422400,3145,3145,3145,3145,0
|
|
20231228,125100,101422400,3145,3145,3145,3130,123
|
|
20231228,125000,101037065,3130,3130,3130,3130,0
|
|
20231228,124900,101037065,3130,3135,3135,3130,378
|
|
20231228,124800,99852675,3135,3135,3135,3135,30
|
|
20231228,124700,99758625,3135,3135,3135,3135,0
|
|
20231228,124600,99758625,3135,3135,3135,3135,0
|
|
20231228,124500,99758625,3135,3135,3145,3135,169
|
|
20231228,124400,99228710,3135,3135,3135,3135,20
|
|
20231228,124300,99166010,3135,3135,3135,3135,0
|
|
20231228,124200,99166010,3135,3135,3135,3130,1459
|
|
20231228,124100,94597625,3145,3135,3145,3135,111
|
|
20231228,124000,94249530,3145,3145,3145,3145,0
|
|
20231228,123900,94249530,3145,3145,3145,3145,0
|
|
20231228,123800,94249530,3145,3145,3145,3130,113
|
|
20231228,123700,93895065,3140,3140,3140,3140,0
|
|
20231228,123600,93895065,3140,3140,3140,3140,0
|
|
20231228,123500,93895065,3140,3140,3140,3140,0
|
|
20231228,123400,93895065,3140,3140,3140,3140,0
|
|
20231228,123300,93895065,3140,3140,3140,3140,1
|
|
20231228,123200,93891925,3145,3145,3145,3145,0
|
|
20231228,123100,93891925,3145,3145,3145,3145,0
|
|
20231228,123000,93891925,3145,3145,3145,3145,12
|
|
20231228,122900,93854185,3125,3125,3125,3125,1
|
|
20231228,122800,93851060,3145,3145,3145,3145,0
|
|
20231228,122700,93851060,3145,3145,3145,3145,1000
|
|
20231228,122600,90706060,3145,3145,3145,3145,0
|
|
20231228,122500,90706060,3145,3145,3145,3145,0
|
|
20231228,122400,90706060,3145,3140,3145,3140,15
|
|
20231228,122300,90658895,3125,3125,3125,3125,1
|
|
20231228,122200,90655770,3135,3135,3135,3135,0
|
|
20231228,122100,90655770,3135,3135,3135,3135,0
|
|
20231228,122000,90655770,3135,3135,3135,3135,1
|
|
20231228,121900,90652635,3145,3145,3145,3145,0
|
|
20231228,121800,90652635,3145,3145,3145,3145,0
|
|
20231228,121700,90652635,3145,3145,3145,3145,0
|
|
20231228,121600,90652635,3145,3145,3145,3145,0
|
|
20231228,121500,90652635,3145,3145,3145,3145,0
|
|
20231228,121400,90652635,3145,3145,3145,3145,0
|
|
20231228,121300,90652635,3145,3145,3145,3145,0
|
|
20231228,121200,90652635,3145,3145,3145,3145,0
|
|
20231228,121100,90652635,3145,3145,3145,3145,0
|
|
20231228,121000,90652635,3145,3145,3145,3145,0
|
|
20231228,120900,90652635,3145,3145,3145,3145,0
|
|
20231228,120800,90652635,3145,3145,3145,3145,0
|
|
20231228,120700,90652635,3145,3145,3145,3145,0
|
|
20231228,120600,90652635,3145,3145,3145,3145,0
|
|
20231228,120500,90652635,3145,3145,3145,3145,0
|
|
20231228,120400,90652635,3145,3145,3145,3145,13
|
|
20231228,120300,90611750,3145,3145,3145,3145,0
|
|
20231228,120200,90611750,3145,3145,3145,3145,0
|
|
20231228,120100,90611750,3145,3145,3145,3145,41
|
|
20231228,120000,90482805,3145,3145,3145,3145,13
|
|
20231228,115900,90441920,3125,3125,3125,3125,1
|
|
20231228,115800,90438795,3145,3145,3145,3145,0
|
|
20231228,115700,90438795,3145,3145,3145,3145,0
|
|
20231228,115600,90438795,3145,3145,3145,3145,0
|
|
20231228,115500,90438795,3145,3145,3145,3145,10
|
|
20231228,115400,90407345,3145,3145,3145,3145,1
|
|
20231228,115300,90404200,3145,3145,3145,3145,0
|
|
20231228,115200,90404200,3145,3145,3145,3145,0
|
|
20231228,115100,90404200,3145,3145,3145,3145,0
|
|
20231228,115000,90404200,3145,3145,3145,3145,0
|
|
20231228,114900,90404200,3145,3145,3145,3145,0
|
|
20231228,114800,90404200,3145,3145,3145,3145,0
|
|
20231228,114700,90404200,3145,3135,3145,3125,1636
|
|
20231228,114600,85283870,3140,3140,3140,3140,0
|
|
20231228,114500,85283870,3140,3140,3140,3140,50
|
|
20231228,114400,85126870,3140,3140,3140,3140,0
|
|
20231228,114300,85126870,3140,3140,3140,3140,0
|
|
20231228,114200,85126870,3140,3140,3140,3140,0
|
|
20231228,114100,85126870,3140,3140,3140,3140,51
|
|
20231228,114000,84966730,3140,3140,3140,3140,0
|
|
20231228,113900,84966730,3140,3140,3140,3140,1
|
|
20231228,113800,84963590,3140,3140,3140,3140,0
|
|
20231228,113700,84963590,3140,3140,3140,3140,0
|
|
20231228,113600,84963590,3140,3140,3140,3140,0
|
|
20231228,113500,84963590,3140,3140,3140,3140,0
|
|
20231228,113400,84963590,3140,3140,3140,3140,0
|
|
20231228,113300,84963590,3140,3140,3140,3140,0
|
|
20231228,113200,84963590,3140,3140,3140,3140,4
|
|
20231228,113100,84951030,3140,3140,3140,3140,0
|
|
20231228,113000,84951030,3140,3140,3140,3140,0
|
|
20231228,112900,84951030,3140,3140,3140,3140,10
|
|
20231228,112800,84919630,3140,3140,3140,3140,0
|
|
20231228,112700,84919630,3140,3140,3140,3140,290
|
|
20231228,112600,84009030,3140,3140,3140,3140,0
|
|
20231228,112500,84009030,3140,3140,3140,3140,0
|
|
20231228,112400,84009030,3140,3140,3140,3140,0
|
|
20231228,112300,84009030,3140,3140,3140,3140,0
|
|
20231228,112200,84009030,3140,3140,3140,3140,0
|
|
20231228,112100,84009030,3140,3140,3140,3140,11
|
|
20231228,112000,83974490,3135,3135,3135,3135,0
|
|
20231228,111900,83974490,3135,3135,3140,3135,200
|
|
20231228,111800,83347135,3140,3140,3140,3140,0
|
|
20231228,111700,83347135,3140,3140,3140,3140,0
|
|
20231228,111600,83347135,3140,3140,3140,3140,2
|
|
20231228,111500,83340855,3140,3140,3140,3140,14
|
|
20231228,111400,83296895,3140,3140,3140,3140,30
|
|
20231228,111300,83202695,3140,3140,3140,3140,6
|
|
20231228,111200,83183855,3140,3140,3140,3140,0
|
|
20231228,111100,83183855,3140,3140,3140,3140,0
|
|
20231228,111000,83183855,3140,3140,3140,3140,0
|
|
20231228,110900,83183855,3140,3140,3140,3140,0
|
|
20231228,110800,83183855,3140,3140,3140,3140,0
|
|
20231228,110700,83183855,3140,3140,3140,3140,5
|
|
20231228,110600,83168155,3140,3140,3140,3140,1
|
|
20231228,110500,83165015,3140,3140,3140,3140,0
|
|
20231228,110400,83165015,3140,3140,3140,3140,0
|
|
20231228,110300,83165015,3140,3140,3140,3140,0
|
|
20231228,110200,83165015,3140,3140,3140,3140,0
|
|
20231228,110100,83165015,3140,3140,3140,3140,0
|
|
20231228,110000,83165015,3140,3140,3140,3140,1
|
|
20231228,105900,83161875,3130,3130,3130,3130,1
|
|
20231228,105800,83158745,3140,3140,3140,3140,0
|
|
20231228,105700,83158745,3140,3140,3140,3140,0
|
|
20231228,105600,83158745,3140,3140,3140,3140,0
|
|
20231228,105500,83158745,3140,3140,3140,3140,0
|
|
20231228,105400,83158745,3140,3140,3140,3140,0
|
|
20231228,105300,83158745,3140,3140,3140,3140,0
|
|
20231228,105200,83158745,3140,3140,3140,3140,0
|
|
20231228,105100,83158745,3140,3140,3140,3140,2
|
|
20231228,105000,83152465,3140,3140,3140,3140,0
|
|
20231228,104900,83152465,3140,3140,3140,3140,0
|
|
20231228,104800,83152465,3140,3135,3140,3135,12
|
|
20231228,104700,83114790,3140,3140,3140,3140,0
|
|
20231228,104600,83114790,3140,3140,3140,3140,0
|
|
20231228,104500,83114790,3140,3135,3140,3135,2
|
|
20231228,104400,83108515,3135,3135,3135,3135,0
|
|
20231228,104300,83108515,3135,3135,3135,3135,0
|
|
20231228,104200,83108515,3135,3135,3135,3135,4
|
|
20231228,104100,83095975,3135,3140,3140,3135,14
|
|
20231228,104000,83052035,3135,3135,3135,3135,1
|
|
20231228,103900,83048900,3135,3135,3135,3135,6
|
|
20231228,103800,83030090,3135,3135,3135,3135,6
|
|
20231228,103700,83011280,3140,3135,3140,3135,33
|
|
20231228,103600,82907770,3135,3135,3135,3135,55
|
|
20231228,103500,82735345,3140,3140,3140,3140,0
|
|
20231228,103400,82735345,3140,3140,3140,3140,30
|
|
20231228,103300,82641145,3140,3140,3140,3140,0
|
|
20231228,103200,82641145,3140,3140,3140,3140,0
|
|
20231228,103100,82641145,3140,3140,3140,3140,10
|
|
20231228,103000,82609745,3140,3130,3140,3130,299
|
|
20231228,102900,81673775,3130,3130,3130,3130,7
|
|
20231228,102800,81651865,3140,3140,3140,3140,0
|
|
20231228,102700,81651865,3140,3140,3140,3140,0
|
|
20231228,102600,81651865,3140,3140,3140,3140,0
|
|
20231228,102500,81651865,3140,3140,3140,3140,0
|
|
20231228,102400,81651865,3140,3140,3140,3140,0
|
|
20231228,102300,81651865,3140,3140,3140,3140,0
|
|
20231228,102200,81651865,3140,3140,3140,3140,0
|
|
20231228,102100,81651865,3140,3140,3140,3140,11
|
|
20231228,102000,81617325,3135,3135,3135,3135,1
|
|
20231228,101900,81614190,3140,3140,3140,3140,0
|
|
20231228,101800,81614190,3140,3140,3140,3140,0
|
|
20231228,101700,81614190,3140,3140,3140,3140,0
|
|
20231228,101600,81614190,3140,3140,3140,3140,0
|
|
20231228,101500,81614190,3140,3140,3140,3140,0
|
|
20231228,101400,81614190,3140,3140,3140,3140,1
|
|
20231228,101300,81611050,3140,3140,3140,3140,12
|
|
20231228,101200,81573370,3125,3125,3125,3125,22
|
|
20231228,101100,81504620,3145,3145,3145,3145,0
|
|
20231228,101000,81504620,3145,3145,3145,3145,0
|
|
20231228,100900,81504620,3145,3145,3145,3145,0
|
|
20231228,100800,81504620,3145,3145,3145,3145,10
|
|
20231228,100700,81473170,3125,3125,3125,3125,356
|
|
20231228,100600,80360670,3145,3145,3145,3145,0
|
|
20231228,100500,80360670,3145,3145,3145,3145,0
|
|
20231228,100400,80360670,3145,3125,3145,3125,124
|
|
20231228,100300,79972950,3145,3145,3145,3145,0
|
|
20231228,100200,79972950,3145,3145,3145,3145,0
|
|
20231228,100100,79972950,3145,3145,3145,3145,1
|
|
20231228,100000,79969805,3125,3145,3145,3125,33
|
|
20231228,095900,79866420,3125,3125,3125,3125,1
|
|
20231228,095800,79863295,3145,3145,3145,3145,0
|
|
20231228,095700,79863295,3145,3145,3145,3145,10
|
|
20231228,095600,79831845,3145,3125,3145,3125,48
|
|
20231228,095500,79681605,3145,3145,3145,3145,0
|
|
20231228,095400,79681605,3145,3145,3145,3145,0
|
|
20231228,095300,79681605,3145,3145,3145,3145,12
|
|
20231228,095200,79643865,3130,3130,3130,3130,852
|
|
20231228,095100,76977105,3145,3145,3145,3145,0
|
|
20231228,095000,76977105,3145,3145,3145,3145,2
|
|
20231228,094900,76970815,3145,3140,3145,3135,2016
|
|
20231228,094800,70650315,3140,3145,3145,3140,1572
|
|
20231228,094700,65709700,3155,3155,3155,3155,0
|
|
20231228,094600,65709700,3155,3155,3155,3155,0
|
|
20231228,094500,65709700,3155,3155,3155,3155,2
|
|
20231228,094400,65703390,3155,3150,3155,3150,333
|
|
20231228,094300,64654375,3155,3155,3155,3155,10
|
|
20231228,094200,64622825,3155,3155,3155,3155,0
|
|
20231228,094100,64622825,3155,3155,3155,3155,200
|
|
20231228,094000,63991825,3155,3155,3155,3155,0
|
|
20231228,093900,63991825,3155,3155,3155,3155,30
|
|
20231228,093800,63897175,3160,3160,3160,3160,5
|
|
20231228,093700,63881375,3165,3165,3165,3165,0
|
|
20231228,093600,63881375,3165,3165,3165,3165,97
|
|
20231228,093500,63574370,3165,3140,3165,3140,41
|
|
20231228,093400,63445355,3165,3140,3165,3140,1458
|
|
20231228,093300,58858245,3140,3135,3140,3135,202
|
|
20231228,093200,58224760,3135,3135,3135,3135,0
|
|
20231228,093100,58224760,3135,3135,3135,3135,0
|
|
20231228,093000,58224760,3135,3135,3135,3135,1
|
|
20231228,092900,58221625,3115,3115,3115,3115,1
|
|
20231228,092800,58218510,3135,3135,3135,3135,1
|
|
20231228,092700,58215375,3115,3115,3115,3115,1
|
|
20231228,092600,58212260,3140,3140,3140,3140,0
|
|
20231228,092500,58212260,3140,3140,3140,3140,0
|
|
20231228,092400,58212260,3140,3140,3140,3140,0
|
|
20231228,092300,58212260,3140,3140,3140,3140,0
|
|
20231228,092200,58212260,3140,3130,3140,3115,201
|
|
20231228,092100,57584220,3145,3145,3145,3145,0
|
|
20231228,092000,57584220,3145,3145,3145,3145,0
|
|
20231228,091900,57584220,3145,3130,3145,3130,2031
|
|
20231228,091800,51224215,3130,3130,3130,3130,0
|
|
20231228,091700,51224215,3130,3125,3130,3125,151
|
|
20231228,091600,50752285,3130,3130,3130,3130,1
|
|
20231228,091500,50749155,3130,3130,3130,3130,0
|
|
20231228,091400,50749155,3130,3130,3130,3130,0
|
|
20231228,091300,50749155,3130,3130,3130,3130,1
|
|
20231228,091200,50746025,3130,3130,3130,3130,0
|
|
20231228,091100,50746025,3130,3130,3130,3130,0
|
|
20231228,091000,50746025,3130,3125,3130,3125,38
|
|
20231228,090900,50627210,3125,3125,3125,3125,0
|
|
20231228,090800,50627210,3125,3125,3125,3125,26
|
|
20231228,090700,50545960,3135,3135,3135,3135,0
|
|
20231228,090600,50545960,3135,3135,3135,3135,0
|
|
20231228,090500,50545960,3135,3135,3135,3135,3
|
|
20231228,090400,50536555,3135,3110,3135,3110,106
|
|
20231228,090300,50206595,3135,3115,3135,3115,122
|
|
20231228,090200,49824930,3115,3140,3150,3115,2128
|
|
20231228,090100,43176990,3165,3180,3180,3135,1858
|
|
20231228,090000,37307660,3195,3120,3195,3120,11853
|