682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,201900,152141195,3175,3175,3175,3175,1670
|
|
20231228,201800,152141195,3175,3175,3175,3175,0
|
|
20231228,201700,152141195,3175,3175,3175,3175,0
|
|
20231228,201600,152141195,3175,3175,3175,3175,0
|
|
20231228,201500,152141195,3175,3175,3175,3175,0
|
|
20231228,201400,152141195,3175,3175,3175,3175,0
|
|
20231228,201300,152141195,3175,3175,3175,3175,0
|
|
20231228,201200,152141195,3175,3175,3175,3175,0
|
|
20231228,201100,152141195,3175,3175,3175,3175,0
|
|
20231228,201000,152141195,3175,3175,3175,3175,0
|
|
20231228,200900,152141195,3175,3175,3175,3175,0
|
|
20231228,200800,152141195,3175,3175,3175,3175,0
|
|
20231228,200700,152141195,3175,3175,3175,3175,0
|
|
20231228,200600,152141195,3175,3175,3175,3175,0
|
|
20231228,200500,152141195,3175,3175,3175,3175,0
|
|
20231228,200400,152141195,3175,3175,3175,3175,0
|
|
20231228,200300,152141195,3175,3175,3175,3175,0
|
|
20231228,200200,152141195,3175,3175,3175,3175,0
|
|
20231228,200100,152141195,3175,3175,3175,3175,0
|
|
20231228,200000,152141195,3175,3175,3175,3175,0
|
|
20231228,195900,152141195,3175,3175,3175,3175,0
|
|
20231228,195800,152141195,3175,3175,3175,3175,0
|
|
20231228,195700,152141195,3175,3175,3175,3175,0
|
|
20231228,195600,152141195,3175,3175,3175,3175,0
|
|
20231228,195500,152141195,3175,3175,3175,3175,0
|
|
20231228,195400,152141195,3175,3175,3175,3175,0
|
|
20231228,195300,152141195,3175,3175,3175,3175,0
|
|
20231228,195200,152141195,3175,3175,3175,3175,0
|
|
20231228,195100,152141195,3175,3175,3175,3175,0
|
|
20231228,195000,152141195,3175,3175,3175,3175,0
|
|
20231228,194900,152141195,3175,3175,3175,3175,1670
|
|
20231228,194800,152141195,3175,3175,3175,3175,0
|
|
20231228,194700,152141195,3175,3175,3175,3175,0
|
|
20231228,194600,152141195,3175,3175,3175,3175,0
|
|
20231228,194500,152141195,3175,3175,3175,3175,0
|
|
20231228,194400,152141195,3175,3175,3175,3175,0
|
|
20231228,194300,152141195,3175,3175,3175,3175,0
|
|
20231228,194200,152141195,3175,3175,3175,3175,0
|
|
20231228,194100,152141195,3175,3175,3175,3175,0
|
|
20231228,194000,152141195,3175,3175,3175,3175,0
|
|
20231228,193900,152141195,3175,3175,3175,3175,0
|
|
20231228,193800,152141195,3175,3175,3175,3175,0
|
|
20231228,193700,152141195,3175,3175,3175,3175,0
|
|
20231228,193600,152141195,3175,3175,3175,3175,0
|
|
20231228,193500,152141195,3175,3175,3175,3175,0
|
|
20231228,193400,152141195,3175,3175,3175,3175,0
|
|
20231228,193300,152141195,3175,3175,3175,3175,0
|
|
20231228,193200,152141195,3175,3175,3175,3175,0
|
|
20231228,193100,152141195,3175,3175,3175,3175,0
|
|
20231228,193000,152141195,3175,3175,3175,3175,0
|
|
20231228,192900,152141195,3175,3175,3175,3175,0
|
|
20231228,192800,152141195,3175,3175,3175,3175,0
|
|
20231228,192700,152141195,3175,3175,3175,3175,0
|
|
20231228,192600,152141195,3175,3175,3175,3175,0
|
|
20231228,192500,152141195,3175,3175,3175,3175,0
|
|
20231228,192400,152141195,3175,3175,3175,3175,0
|
|
20231228,192300,152141195,3175,3175,3175,3175,0
|
|
20231228,192200,152141195,3175,3175,3175,3175,0
|
|
20231228,192100,152141195,3175,3175,3175,3175,0
|
|
20231228,192000,152141195,3175,3175,3175,3175,0
|
|
20231228,191900,152141195,3175,3175,3175,3175,1670
|
|
20231228,191800,152141195,3175,3175,3175,3175,0
|
|
20231228,191700,152141195,3175,3175,3175,3175,0
|
|
20231228,191600,152141195,3175,3175,3175,3175,0
|
|
20231228,191500,152141195,3175,3175,3175,3175,0
|
|
20231228,191400,152141195,3175,3175,3175,3175,0
|
|
20231228,191300,152141195,3175,3175,3175,3175,0
|
|
20231228,191200,152141195,3175,3175,3175,3175,0
|
|
20231228,191100,152141195,3175,3175,3175,3175,0
|
|
20231228,191000,152141195,3175,3175,3175,3175,0
|
|
20231228,190900,152141195,3175,3175,3175,3175,0
|
|
20231228,190800,152141195,3175,3175,3175,3175,0
|
|
20231228,190700,152141195,3175,3175,3175,3175,0
|
|
20231228,190600,152141195,3175,3175,3175,3175,0
|
|
20231228,190500,152141195,3175,3175,3175,3175,0
|
|
20231228,190400,152141195,3175,3175,3175,3175,0
|
|
20231228,190300,152141195,3175,3175,3175,3175,0
|
|
20231228,190200,152141195,3175,3175,3175,3175,0
|
|
20231228,190100,152141195,3175,3175,3175,3175,0
|
|
20231228,190000,152141195,3175,3175,3175,3175,0
|
|
20231228,185900,152141195,3175,3175,3175,3175,0
|
|
20231228,185800,152141195,3175,3175,3175,3175,0
|
|
20231228,185700,152141195,3175,3175,3175,3175,0
|
|
20231228,185600,152141195,3175,3175,3175,3175,0
|
|
20231228,185500,152141195,3175,3175,3175,3175,0
|
|
20231228,185400,152141195,3175,3175,3175,3175,0
|
|
20231228,185300,152141195,3175,3175,3175,3175,0
|
|
20231228,185200,152141195,3175,3175,3175,3175,0
|
|
20231228,185100,152141195,3175,3175,3175,3175,0
|
|
20231228,185000,152141195,3175,3175,3175,3175,0
|
|
20231228,184900,152141195,3175,3175,3175,3175,1670
|
|
20231228,184800,152141195,3175,3175,3175,3175,0
|
|
20231228,184700,152141195,3175,3175,3175,3175,0
|
|
20231228,184600,152141195,3175,3175,3175,3175,0
|
|
20231228,184500,152141195,3175,3175,3175,3175,0
|
|
20231228,184400,152141195,3175,3175,3175,3175,0
|
|
20231228,184300,152141195,3175,3175,3175,3175,0
|
|
20231228,184200,152141195,3175,3175,3175,3175,0
|
|
20231228,184100,152141195,3175,3175,3175,3175,0
|
|
20231228,184000,152141195,3175,3175,3175,3175,0
|
|
20231228,183900,152141195,3175,3175,3175,3175,0
|
|
20231228,183800,152141195,3175,3175,3175,3175,0
|
|
20231228,183700,152141195,3175,3175,3175,3175,0
|
|
20231228,183600,152141195,3175,3175,3175,3175,0
|
|
20231228,183500,152141195,3175,3175,3175,3175,0
|
|
20231228,183400,152141195,3175,3175,3175,3175,0
|
|
20231228,183300,152141195,3175,3175,3175,3175,0
|
|
20231228,183200,152141195,3175,3175,3175,3175,0
|
|
20231228,183100,152141195,3175,3175,3175,3175,0
|
|
20231228,183000,152141195,3175,3175,3175,3175,0
|
|
20231228,182900,152141195,3175,3175,3175,3175,0
|
|
20231228,182800,152141195,3175,3175,3175,3175,0
|
|
20231228,182700,152141195,3175,3175,3175,3175,0
|
|
20231228,182600,152141195,3175,3175,3175,3175,0
|
|
20231228,182500,152141195,3175,3175,3175,3175,0
|
|
20231228,182400,152141195,3175,3175,3175,3175,0
|
|
20231228,182300,152141195,3175,3175,3175,3175,0
|
|
20231228,182200,152141195,3175,3175,3175,3175,0
|
|
20231228,182100,152141195,3175,3175,3175,3175,0
|
|
20231228,182000,152141195,3175,3175,3175,3175,0
|
|
20231228,181900,152141195,3175,3175,3175,3175,1670
|
|
20231228,181800,152141195,3175,3175,3175,3175,0
|
|
20231228,181700,152141195,3175,3175,3175,3175,0
|
|
20231228,181600,152141195,3175,3175,3175,3175,0
|
|
20231228,181500,152141195,3175,3175,3175,3175,0
|
|
20231228,181400,152141195,3175,3175,3175,3175,0
|
|
20231228,181300,152141195,3175,3175,3175,3175,0
|
|
20231228,181200,152141195,3175,3175,3175,3175,0
|
|
20231228,181100,152141195,3175,3175,3175,3175,0
|
|
20231228,181000,152141195,3175,3175,3175,3175,0
|
|
20231228,180900,152141195,3175,3175,3175,3175,0
|
|
20231228,180800,152141195,3175,3175,3175,3175,0
|
|
20231228,180700,152141195,3175,3175,3175,3175,0
|
|
20231228,180600,152141195,3175,3175,3175,3175,0
|
|
20231228,180500,152141195,3175,3175,3175,3175,0
|
|
20231228,180400,152141195,3175,3175,3175,3175,0
|
|
20231228,180300,152141195,3175,3175,3175,3175,0
|
|
20231228,180200,152141195,3175,3175,3175,3175,0
|
|
20231228,180100,152141195,3175,3175,3175,3175,0
|
|
20231228,180000,152141195,3175,3175,3175,3175,0
|
|
20231228,175900,152141195,3175,3175,3175,3175,0
|
|
20231228,175800,152141195,3175,3175,3175,3175,0
|
|
20231228,175700,152141195,3175,3175,3175,3175,0
|
|
20231228,175600,152141195,3175,3175,3175,3175,0
|
|
20231228,175500,152141195,3175,3175,3175,3175,0
|
|
20231228,175400,152141195,3175,3175,3175,3175,0
|
|
20231228,175300,152141195,3175,3175,3175,3175,0
|
|
20231228,175200,152141195,3175,3175,3175,3175,0
|
|
20231228,175100,152141195,3175,3175,3175,3175,0
|
|
20231228,175000,152141195,3175,3175,3175,3175,0
|
|
20231228,174900,152141195,3175,3175,3175,3175,1670
|
|
20231228,174800,152141195,3175,3175,3175,3175,0
|
|
20231228,174700,152141195,3175,3175,3175,3175,0
|
|
20231228,174600,152141195,3175,3175,3175,3175,0
|
|
20231228,174500,152141195,3175,3175,3175,3175,0
|
|
20231228,174400,152141195,3175,3175,3175,3175,0
|
|
20231228,174300,152141195,3175,3175,3175,3175,0
|
|
20231228,174200,152141195,3175,3175,3175,3175,0
|
|
20231228,174100,152141195,3175,3175,3175,3175,0
|
|
20231228,174000,152141195,3175,3175,3175,3175,0
|
|
20231228,173900,152141195,3175,3175,3175,3175,0
|
|
20231228,173800,152141195,3175,3175,3175,3175,0
|
|
20231228,173700,152141195,3175,3175,3175,3175,0
|
|
20231228,173600,152141195,3175,3175,3175,3175,0
|
|
20231228,173500,152141195,3175,3175,3175,3175,0
|
|
20231228,173400,152141195,3175,3175,3175,3175,0
|
|
20231228,173300,152141195,3175,3175,3175,3175,0
|
|
20231228,173200,152141195,3175,3175,3175,3175,0
|
|
20231228,173100,152141195,3175,3175,3175,3175,0
|
|
20231228,173000,152141195,3175,3175,3175,3175,0
|
|
20231228,172900,152141195,3175,3175,3175,3175,0
|
|
20231228,172800,152141195,3175,3175,3175,3175,0
|
|
20231228,172700,152141195,3175,3175,3175,3175,0
|
|
20231228,172600,152141195,3175,3175,3175,3175,0
|
|
20231228,172500,152141195,3175,3175,3175,3175,0
|
|
20231228,172400,152141195,3175,3175,3175,3175,0
|
|
20231228,172300,152141195,3175,3175,3175,3175,0
|
|
20231228,172200,152141195,3175,3175,3175,3175,0
|
|
20231228,172100,152141195,3175,3175,3175,3175,0
|
|
20231228,172000,152141195,3175,3175,3175,3175,0
|
|
20231228,171900,152141195,3175,3175,3175,3175,1670
|
|
20231228,171800,152141195,3175,3175,3175,3175,0
|
|
20231228,171700,152141195,3175,3175,3175,3175,0
|
|
20231228,171600,152141195,3175,3175,3175,3175,0
|
|
20231228,171500,152141195,3175,3175,3175,3175,0
|
|
20231228,171400,152141195,3175,3175,3175,3175,0
|
|
20231228,171300,152141195,3175,3175,3175,3175,0
|
|
20231228,171200,152141195,3175,3175,3175,3175,0
|
|
20231228,171100,152141195,3175,3175,3175,3175,0
|
|
20231228,171000,152141195,3175,3175,3175,3175,0
|
|
20231228,170900,152141195,3175,3175,3175,3175,0
|
|
20231228,170800,152141195,3175,3175,3175,3175,0
|
|
20231228,170700,152141195,3175,3175,3175,3175,0
|
|
20231228,170600,152141195,3175,3175,3175,3175,0
|
|
20231228,170500,152141195,3175,3175,3175,3175,0
|
|
20231228,170400,152141195,3175,3175,3175,3175,0
|
|
20231228,170300,152141195,3175,3175,3175,3175,0
|
|
20231228,170200,152141195,3175,3175,3175,3175,0
|
|
20231228,170100,152141195,3175,3175,3175,3175,0
|
|
20231228,170000,152141195,3175,3175,3175,3175,0
|
|
20231228,165900,152141195,3175,3175,3175,3175,0
|
|
20231228,165800,152141195,3175,3175,3175,3175,0
|
|
20231228,165700,152141195,3175,3175,3175,3175,0
|
|
20231228,165600,152141195,3175,3175,3175,3175,0
|
|
20231228,165500,152141195,3175,3175,3175,3175,0
|
|
20231228,165400,152141195,3175,3175,3175,3175,0
|
|
20231228,165300,152141195,3175,3175,3175,3175,0
|
|
20231228,165200,152141195,3175,3175,3175,3175,0
|
|
20231228,165100,152141195,3175,3175,3175,3175,0
|
|
20231228,165000,152141195,3175,3175,3175,3175,0
|
|
20231228,164900,152141195,3175,3175,3175,3175,1670
|
|
20231228,164800,152141195,3175,3175,3175,3175,0
|
|
20231228,164700,152141195,3175,3175,3175,3175,0
|
|
20231228,164600,152141195,3175,3175,3175,3175,0
|
|
20231228,164500,152141195,3175,3175,3175,3175,0
|
|
20231228,164400,152141195,3175,3175,3175,3175,0
|
|
20231228,164300,152141195,3175,3175,3175,3175,0
|
|
20231228,164200,152141195,3175,3175,3175,3175,0
|
|
20231228,164100,152141195,3175,3175,3175,3175,0
|
|
20231228,164000,152141195,3175,3175,3175,3175,0
|
|
20231228,163900,152141195,3175,3175,3175,3175,0
|
|
20231228,163800,152141195,3175,3175,3175,3175,0
|
|
20231228,163700,152141195,3175,3175,3175,3175,0
|
|
20231228,163600,152141195,3175,3175,3175,3175,0
|
|
20231228,163500,152141195,3175,3175,3175,3175,0
|
|
20231228,163400,152141195,3175,3175,3175,3175,0
|
|
20231228,163300,152141195,3175,3175,3175,3175,0
|
|
20231228,163200,152141195,3175,3175,3175,3175,0
|
|
20231228,163100,152141195,3175,3175,3175,3175,0
|
|
20231228,163000,152141195,3175,3175,3175,3175,0
|
|
20231228,162900,152141195,3175,3175,3175,3175,0
|
|
20231228,162800,152141195,3175,3175,3175,3175,0
|
|
20231228,162700,152141195,3175,3175,3175,3175,0
|
|
20231228,162600,152141195,3175,3175,3175,3175,0
|
|
20231228,162500,152141195,3175,3175,3175,3175,0
|
|
20231228,162400,152141195,3175,3175,3175,3175,0
|
|
20231228,162300,152141195,3175,3175,3175,3175,0
|
|
20231228,162200,152141195,3175,3175,3175,3175,0
|
|
20231228,162100,152141195,3175,3175,3175,3175,0
|
|
20231228,162000,152141195,3175,3175,3175,3175,0
|
|
20231228,161900,152141195,3175,3175,3175,3175,1670
|
|
20231228,161800,152141195,3175,3175,3175,3175,0
|
|
20231228,161700,152141195,3175,3175,3175,3175,0
|
|
20231228,161600,152141195,3175,3175,3175,3175,0
|
|
20231228,161500,152141195,3175,3175,3175,3175,0
|
|
20231228,161400,152141195,3175,3175,3175,3175,0
|
|
20231228,161300,152141195,3175,3175,3175,3175,0
|
|
20231228,161200,152141195,3175,3175,3175,3175,0
|
|
20231228,161100,152141195,3175,3175,3175,3175,0
|
|
20231228,161000,152141195,3175,3175,3175,3175,0
|
|
20231228,160900,152141195,3175,3175,3175,3175,0
|
|
20231228,160800,152141195,3175,3175,3175,3175,0
|
|
20231228,160700,152141195,3175,3175,3175,3175,0
|
|
20231228,160600,152141195,3175,3175,3175,3175,0
|
|
20231228,160500,152141195,3175,3175,3175,3175,0
|
|
20231228,160400,152141195,3175,3175,3175,3175,0
|
|
20231228,160300,152141195,3175,3175,3175,3175,0
|
|
20231228,160200,152141195,3175,3175,3175,3175,0
|
|
20231228,160100,152141195,3175,3175,3175,3175,0
|
|
20231228,160000,152141195,3175,3175,3175,3175,0
|
|
20231228,155900,152141195,3175,3175,3175,3175,0
|
|
20231228,155800,152141195,3175,3175,3175,3175,0
|
|
20231228,155700,152141195,3175,3175,3175,3175,0
|
|
20231228,155600,152141195,3175,3175,3175,3175,0
|
|
20231228,155500,152141195,3175,3175,3175,3175,0
|
|
20231228,155400,152141195,3175,3175,3175,3175,0
|
|
20231228,155300,152141195,3175,3175,3175,3175,0
|
|
20231228,155200,152141195,3175,3175,3175,3175,0
|
|
20231228,155100,152141195,3175,3175,3175,3175,0
|
|
20231228,155000,152141195,3175,3175,3175,3175,0
|
|
20231228,154900,152141195,3175,3175,3175,3175,1670
|
|
20231228,154800,152141195,3175,3175,3175,3175,0
|
|
20231228,154700,152141195,3175,3175,3175,3175,0
|
|
20231228,154600,152141195,3175,3175,3175,3175,0
|
|
20231228,154500,152141195,3175,3175,3175,3175,0
|
|
20231228,154400,152141195,3175,3175,3175,3175,0
|
|
20231228,154300,152141195,3175,3175,3175,3175,0
|
|
20231228,154200,152141195,3175,3175,3175,3175,0
|
|
20231228,154100,152141195,3175,3175,3175,3175,0
|
|
20231228,154000,152141195,3175,3175,3175,3175,0
|
|
20231228,153900,152141195,3175,3175,3175,3175,0
|
|
20231228,153800,152141195,3175,3175,3175,3175,0
|
|
20231228,153700,152141195,3175,3175,3175,3175,0
|
|
20231228,153600,152141195,3175,3175,3175,3175,0
|
|
20231228,153500,152141195,3175,3175,3175,3175,0
|
|
20231228,153400,152141195,3175,3175,3175,3175,0
|
|
20231228,153300,152141195,3175,3175,3175,3175,0
|
|
20231228,153200,152141195,3175,3175,3175,3175,0
|
|
20231228,153100,152141195,3175,3175,3175,3175,0
|
|
20231228,153000,152141195,3175,3175,3175,3175,1670
|
|
20231228,152900,146838945,3185,3185,3185,3185,0
|
|
20231228,152800,146838945,3185,3185,3185,3185,0
|
|
20231228,152700,146838945,3185,3185,3185,3185,0
|
|
20231228,152600,146838945,3185,3185,3185,3185,0
|
|
20231228,152500,146838945,3185,3185,3185,3185,0
|
|
20231228,152400,146838945,3185,3185,3185,3185,0
|
|
20231228,152300,146838945,3185,3185,3185,3185,0
|
|
20231228,152200,146838945,3185,3185,3185,3185,0
|
|
20231228,152100,146838945,3185,3185,3185,3185,0
|
|
20231228,152000,146838945,3185,3185,3185,3185,0
|
|
20231228,151900,146838945,3185,3185,3185,3180,363
|
|
20231228,151800,145682860,3180,3180,3180,3180,3
|
|
20231228,151700,145673320,3185,3185,3185,3185,0
|
|
20231228,151600,145673320,3185,3180,3185,3180,8
|
|
20231228,151500,145647850,3180,3185,3185,3180,12
|
|
20231228,151400,145609645,3180,3185,3185,3180,66
|
|
20231228,151300,145399760,3180,3185,3185,3180,10
|
|
20231228,151200,145367925,3185,3185,3185,3180,6
|
|
20231228,151100,145348820,3185,3180,3185,3180,9
|
|
20231228,151000,145320175,3185,3180,3185,3180,35
|
|
20231228,150900,145208850,3185,3185,3185,3180,10
|
|
20231228,150800,145177010,3185,3185,3185,3180,749
|
|
20231228,150700,142795145,3180,3180,3185,3180,9
|
|
20231228,150600,142766515,3185,3185,3185,3185,171
|
|
20231228,150500,142221880,3180,3180,3185,3180,181
|
|
20231228,150400,141646290,3185,3185,3185,3185,9
|
|
20231228,150300,141617625,3180,3185,3185,3180,6
|
|
20231228,150200,141598525,3185,3185,3185,3180,10
|
|
20231228,150100,141566690,3185,3185,3185,3180,11
|
|
20231228,150000,141531670,3185,3185,3185,3185,5
|
|
20231228,145900,141515745,3180,3185,3185,3180,7
|
|
20231228,145800,141493455,3180,3185,3185,3180,109
|
|
20231228,145700,141146310,3185,3180,3185,3180,10
|
|
20231228,145600,141114475,3185,3185,3185,3185,8
|
|
20231228,145500,141088995,3185,3180,3185,3180,369
|
|
20231228,145400,139915335,3185,3185,3185,3180,12
|
|
20231228,145300,139877135,3185,3185,3185,3185,4
|
|
20231228,145200,139864395,3180,3180,3185,3180,53
|
|
20231228,145100,139695825,3185,3185,3185,3180,8
|
|
20231228,145000,139670355,3185,3180,3185,3180,11
|
|
20231228,144900,139635335,3185,3185,3185,3185,10
|
|
20231228,144800,139603485,3180,3185,3185,3180,5
|
|
20231228,144700,139587575,3185,3180,3185,3180,9
|
|
20231228,144600,139558920,3185,3180,3185,3180,210
|
|
20231228,144500,138891105,3185,3185,3185,3185,10
|
|
20231228,144400,138859255,3180,3185,3185,3180,5
|
|
20231228,144300,138843345,3185,3185,3185,3185,9
|
|
20231228,144200,138814680,3180,3185,3185,3180,7
|
|
20231228,144100,138792390,3180,3185,3185,3180,8
|
|
20231228,144000,138766930,3185,3175,3185,3175,12
|
|
20231228,143900,138728730,3185,3185,3185,3185,5
|
|
20231228,143800,138712805,3175,3185,3185,3175,10
|
|
20231228,143700,138680975,3185,3185,3185,3175,11
|
|
20231228,143600,138645980,3185,3175,3185,3175,4
|
|
20231228,143500,138633260,3185,3185,3185,3185,8
|
|
20231228,143400,138607780,3185,3185,3185,3175,7
|
|
20231228,143300,138585505,3185,3185,3185,3175,10
|
|
20231228,143200,138553685,3185,3175,3185,3175,8
|
|
20231228,143100,138528235,3185,3185,3185,3185,57
|
|
20231228,143000,138346690,3185,3185,3185,3175,504
|
|
20231228,142900,136745070,3185,3180,3185,3180,66
|
|
20231228,142800,136535180,3185,3185,3185,3185,10
|
|
20231228,142700,136503330,3180,3185,3185,3180,7
|
|
20231228,142600,136481050,3185,3185,3185,3175,9
|
|
20231228,142500,136452395,3185,3175,3185,3175,7
|
|
20231228,142400,136430140,3185,3185,3185,3185,15
|
|
20231228,142300,136382365,3180,3190,3190,3180,4749
|
|
20231228,142200,121280465,3190,3190,3190,3180,6
|
|
20231228,142100,121261345,3190,3180,3190,3180,12
|
|
20231228,142000,121223105,3190,3185,3190,3185,332
|
|
20231228,141900,120165675,3185,3185,3185,3180,11
|
|
20231228,141800,120130655,3185,3185,3185,3185,505
|
|
20231228,141700,118522230,3185,3185,3185,3180,8
|
|
20231228,141600,118496760,3180,3185,3185,3180,2019
|
|
20231228,141500,112076260,3185,3185,3185,3180,39
|
|
20231228,141400,111952060,3185,3190,3190,3185,10
|
|
20231228,141300,111920185,3190,3190,3190,3185,5
|
|
20231228,141200,111904240,3190,3190,3190,3180,12
|
|
20231228,141100,111866000,3190,3190,3190,3180,10
|
|
20231228,141000,111834120,3190,3190,3190,3190,3
|
|
20231228,140900,111824550,3190,3190,3190,3180,11
|
|
20231228,140800,111789480,3190,3190,3190,3180,12
|
|
20231228,140700,111751290,3190,3190,3190,3190,12
|
|
20231228,140600,111713010,3180,3190,3190,3180,6
|
|
20231228,140500,111693890,3190,3190,3190,3180,10
|
|
20231228,140400,111662010,3190,3190,3190,3180,12
|
|
20231228,140300,111623760,3190,3190,3190,3190,4
|
|
20231228,140200,111611000,3190,3190,3190,3180,10
|
|
20231228,140100,111579130,3190,3190,3190,3180,5
|
|
20231228,140000,111563190,3190,3185,3190,3180,10
|
|
20231228,135900,111531335,3185,3185,3185,3185,4
|
|
20231228,135800,111518595,3185,3185,3185,3180,311
|
|
20231228,135700,110528075,3185,3185,3185,3180,510
|
|
20231228,135600,108903730,3185,3180,3185,3180,4418
|
|
20231228,135500,94849480,3185,3185,3185,3180,32
|
|
20231228,135400,94747685,3185,3185,3185,3180,7
|
|
20231228,135300,94725400,3185,3185,3185,3185,8
|
|
20231228,135200,94699920,3185,3185,3185,3180,16
|
|
20231228,135100,94648970,3185,3180,3185,3180,56
|
|
20231228,135000,94470875,3185,3180,3185,3180,11
|
|
20231228,134900,94435855,3185,3185,3185,3185,2
|
|
20231228,134800,94429485,3185,3185,3185,3180,11
|
|
20231228,134700,94394460,3185,3180,3185,3180,6
|
|
20231228,134600,94375365,3185,3180,3185,3180,12
|
|
20231228,134500,94337160,3185,3185,3185,3185,9
|
|
20231228,134400,94308495,3185,3185,3185,3180,4
|
|
20231228,134300,94295760,3185,3185,3185,3175,15
|
|
20231228,134200,94248025,3185,3185,3185,3185,6
|
|
20231228,134100,94228915,3175,3185,3185,3175,8
|
|
20231228,134000,94203455,3185,3185,3185,3175,7
|
|
20231228,133900,94181180,3185,3175,3185,3175,11
|
|
20231228,133800,94146185,3185,3185,3185,3185,8
|
|
20231228,133700,94120705,3175,3185,3185,3175,4
|
|
20231228,133600,94107985,3185,3175,3185,3175,11
|
|
20231228,133500,94072970,3185,3175,3185,3175,8
|
|
20231228,133400,94047520,3185,3185,3185,3185,7
|
|
20231228,133300,94025225,3185,3185,3185,3175,10
|
|
20231228,133200,93993405,3185,3180,3185,3180,6
|
|
20231228,133100,93974300,3185,3185,3185,3180,9
|
|
20231228,133000,93945640,3175,3185,3185,3175,7
|
|
20231228,132900,93923385,3185,3185,3185,3175,10
|
|
20231228,132800,93891565,3185,3185,3185,3185,3
|
|
20231228,132700,93882010,3185,3185,3185,3175,11
|
|
20231228,132600,93846985,3175,3185,3185,3175,10
|
|
20231228,132500,93815175,3185,3175,3185,3175,7
|
|
20231228,132400,93792900,3180,3180,3185,3180,227
|
|
20231228,132300,93070905,3185,3185,3185,3175,7
|
|
20231228,132200,93048630,3185,3185,3185,3175,10
|
|
20231228,132100,93016810,3185,3185,3185,3185,6
|
|
20231228,132000,92997700,3185,3185,3185,3175,10
|
|
20231228,131900,92965880,3185,3185,3185,3175,10
|
|
20231228,131800,92934050,3185,3175,3185,3175,5
|
|
20231228,131700,92918155,3185,3180,3185,3180,287
|
|
20231228,131600,92005450,3180,3180,3180,3175,1075
|
|
20231228,131500,88586965,3180,3180,3180,3175,322
|
|
20231228,131400,87563010,3180,3180,3180,3170,112
|
|
20231228,131300,87206915,3180,3180,3180,3180,84
|
|
20231228,131200,86939795,3180,3180,3180,3170,73
|
|
20231228,131100,86707675,3180,3170,3180,3170,4
|
|
20231228,131000,86694975,3180,3180,3180,3175,653
|
|
20231228,130900,84621650,3175,3180,3180,3175,78
|
|
20231228,130800,84373985,3180,3180,3180,3175,11
|
|
20231228,130700,84339015,3180,3180,3180,3180,6
|
|
20231228,130600,84319935,3175,3180,3180,3175,7
|
|
20231228,130500,84297685,3175,3175,3175,3175,63
|
|
20231228,130400,84097660,3175,3175,3175,3170,8
|
|
20231228,130300,84072275,3175,3175,3175,3175,505
|
|
20231228,130200,82468900,3175,3175,3175,3170,5
|
|
20231228,130100,82453030,3175,3175,3175,3170,11
|
|
20231228,130000,82418125,3175,3170,3175,3170,13
|
|
20231228,125900,82376860,3175,3175,3175,3175,0
|
|
20231228,125800,82376860,3175,3175,3175,3175,0
|
|
20231228,125700,82376860,3175,3175,3175,3175,2537
|
|
20231228,125600,74321885,3180,3180,3180,3180,0
|
|
20231228,125500,74321885,3180,3180,3180,3180,0
|
|
20231228,125400,74321885,3180,3180,3180,3180,0
|
|
20231228,125300,74321885,3180,3180,3180,3180,0
|
|
20231228,125200,74321885,3180,3180,3180,3180,0
|
|
20231228,125100,74321885,3180,3180,3180,3180,0
|
|
20231228,125000,74321885,3180,3180,3180,3180,0
|
|
20231228,124900,74321885,3180,3180,3180,3180,0
|
|
20231228,124800,74321885,3180,3180,3180,3180,0
|
|
20231228,124700,74321885,3180,3180,3180,3180,0
|
|
20231228,124600,74321885,3180,3180,3180,3180,0
|
|
20231228,124500,74321885,3180,3180,3180,3180,0
|
|
20231228,124400,74321885,3180,3180,3180,3180,0
|
|
20231228,124300,74321885,3180,3180,3180,3180,0
|
|
20231228,124200,74321885,3180,3180,3180,3180,0
|
|
20231228,124100,74321885,3180,3180,3180,3180,0
|
|
20231228,124000,74321885,3180,3180,3180,3180,0
|
|
20231228,123900,74321885,3180,3180,3180,3180,0
|
|
20231228,123800,74321885,3180,3180,3180,3180,0
|
|
20231228,123700,74321885,3180,3180,3180,3180,0
|
|
20231228,123600,74321885,3180,3180,3180,3180,663
|
|
20231228,123500,72213545,3180,3180,3180,3180,629
|
|
20231228,123400,70213325,3180,3180,3180,3180,0
|
|
20231228,123300,70213325,3180,3180,3180,3180,0
|
|
20231228,123200,70213325,3180,3180,3180,3175,901
|
|
20231228,123100,67351645,3175,3180,3180,3175,901
|
|
20231228,123000,64490965,3180,3180,3180,3180,0
|
|
20231228,122900,64490965,3180,3180,3180,3180,0
|
|
20231228,122800,64490965,3180,3180,3180,3180,10
|
|
20231228,122700,64459165,3185,3185,3185,3185,0
|
|
20231228,122600,64459165,3185,3185,3185,3185,0
|
|
20231228,122500,64459165,3185,3185,3185,3185,0
|
|
20231228,122400,64459165,3185,3185,3185,3185,0
|
|
20231228,122300,64459165,3185,3185,3185,3185,2000
|
|
20231228,122200,58089165,3185,3185,3185,3185,0
|
|
20231228,122100,58089165,3185,3185,3185,3185,0
|
|
20231228,122000,58089165,3185,3185,3185,3185,902
|
|
20231228,121900,55216295,3185,3185,3185,3185,4
|
|
20231228,121800,55203555,3185,3185,3185,3185,50
|
|
20231228,121700,55044305,3195,3195,3195,3195,0
|
|
20231228,121600,55044305,3195,3195,3195,3195,0
|
|
20231228,121500,55044305,3195,3195,3195,3195,0
|
|
20231228,121400,55044305,3195,3195,3195,3195,0
|
|
20231228,121300,55044305,3195,3195,3195,3195,0
|
|
20231228,121200,55044305,3195,3195,3195,3195,0
|
|
20231228,121100,55044305,3195,3195,3195,3195,0
|
|
20231228,121000,55044305,3195,3180,3195,3180,440
|
|
20231228,120900,53644335,3180,3180,3180,3180,0
|
|
20231228,120800,53644335,3180,3180,3180,3180,9
|
|
20231228,120700,53615715,3175,3175,3175,3175,0
|
|
20231228,120600,53615715,3175,3175,3175,3175,0
|
|
20231228,120500,53615715,3175,3175,3175,3175,0
|
|
20231228,120400,53615715,3175,3175,3175,3175,0
|
|
20231228,120300,53615715,3175,3175,3175,3175,0
|
|
20231228,120200,53615715,3175,3175,3175,3175,49
|
|
20231228,120100,53460140,3175,3175,3175,3175,5
|
|
20231228,120000,53444265,3180,3180,3180,3180,25
|
|
20231228,115900,53364765,3180,3180,3180,3180,0
|
|
20231228,115800,53364765,3180,3180,3180,3180,0
|
|
20231228,115700,53364765,3180,3180,3180,3180,30
|
|
20231228,115600,53269365,3175,3175,3175,3175,0
|
|
20231228,115500,53269365,3175,3175,3175,3175,5
|
|
20231228,115400,53253490,3185,3185,3185,3185,0
|
|
20231228,115300,53253490,3185,3185,3185,3185,0
|
|
20231228,115200,53253490,3185,3185,3185,3185,0
|
|
20231228,115100,53253490,3185,3185,3185,3185,0
|
|
20231228,115000,53253490,3185,3185,3185,3185,0
|
|
20231228,114900,53253490,3185,3185,3185,3185,1
|
|
20231228,114800,53250305,3180,3180,3180,3180,0
|
|
20231228,114700,53250305,3180,3180,3180,3180,85
|
|
20231228,114600,52980005,3180,3180,3180,3180,0
|
|
20231228,114500,52980005,3180,3180,3180,3180,0
|
|
20231228,114400,52980005,3180,3180,3180,3180,0
|
|
20231228,114300,52980005,3180,3180,3180,3180,350
|
|
20231228,114200,51867005,3180,3180,3180,3180,0
|
|
20231228,114100,51867005,3180,3180,3180,3180,0
|
|
20231228,114000,51867005,3180,3180,3180,3180,0
|
|
20231228,113900,51867005,3180,3180,3180,3180,1000
|
|
20231228,113800,48687005,3175,3175,3175,3175,1
|
|
20231228,113700,48683830,3170,3180,3180,3170,1568
|
|
20231228,113600,43705420,3180,3180,3180,3180,0
|
|
20231228,113500,43705420,3180,3180,3180,3180,0
|
|
20231228,113400,43705420,3180,3180,3180,3180,0
|
|
20231228,113300,43705420,3180,3180,3180,3180,0
|
|
20231228,113200,43705420,3180,3180,3180,3180,0
|
|
20231228,113100,43705420,3180,3180,3180,3180,0
|
|
20231228,113000,43705420,3180,3180,3180,3180,0
|
|
20231228,112900,43705420,3180,3180,3180,3180,0
|
|
20231228,112800,43705420,3180,3180,3180,3180,0
|
|
20231228,112700,43705420,3180,3180,3180,3180,0
|
|
20231228,112600,43705420,3180,3180,3180,3180,0
|
|
20231228,112500,43705420,3180,3180,3180,3180,63
|
|
20231228,112400,43505080,3185,3185,3185,3185,0
|
|
20231228,112300,43505080,3185,3185,3185,3185,3
|
|
20231228,112200,43495525,3180,3180,3180,3180,0
|
|
20231228,112100,43495525,3180,3180,3180,3180,0
|
|
20231228,112000,43495525,3180,3180,3180,3180,0
|
|
20231228,111900,43495525,3180,3180,3180,3180,0
|
|
20231228,111800,43495525,3180,3180,3180,3180,0
|
|
20231228,111700,43495525,3180,3180,3180,3180,0
|
|
20231228,111600,43495525,3180,3180,3180,3180,0
|
|
20231228,111500,43495525,3180,3180,3180,3180,0
|
|
20231228,111400,43495525,3180,3180,3180,3180,11
|
|
20231228,111300,43460545,3180,3180,3180,3180,89
|
|
20231228,111200,43177525,3180,3180,3180,3180,0
|
|
20231228,111100,43177525,3180,3180,3180,3180,0
|
|
20231228,111000,43177525,3180,3180,3180,3180,200
|
|
20231228,110900,42541525,3180,3175,3180,3175,1030
|
|
20231228,110800,39266275,3180,3180,3180,3180,0
|
|
20231228,110700,39266275,3180,3180,3180,3180,200
|
|
20231228,110600,38630275,3180,3180,3180,3180,0
|
|
20231228,110500,38630275,3180,3180,3180,3180,50
|
|
20231228,110400,38471275,3175,3175,3175,3175,0
|
|
20231228,110300,38471275,3175,3175,3175,3175,200
|
|
20231228,110200,37836275,3180,3175,3180,3175,2500
|
|
20231228,110100,29896275,3180,3180,3180,3180,0
|
|
20231228,110000,29896275,3180,3180,3180,3180,221
|
|
20231228,105900,29193495,3180,3180,3180,3180,9
|
|
20231228,105800,29164875,3190,3190,3190,3190,0
|
|
20231228,105700,29164875,3190,3190,3190,3190,0
|
|
20231228,105600,29164875,3190,3190,3190,3190,1
|
|
20231228,105500,29161685,3180,3180,3180,3180,200
|
|
20231228,105400,28525685,3190,3190,3190,3190,0
|
|
20231228,105300,28525685,3190,3190,3190,3190,0
|
|
20231228,105200,28525685,3190,3190,3190,3190,0
|
|
20231228,105100,28525685,3190,3190,3190,3190,0
|
|
20231228,105000,28525685,3190,3190,3190,3190,0
|
|
20231228,104900,28525685,3190,3190,3190,3190,0
|
|
20231228,104800,28525685,3190,3190,3190,3190,1
|
|
20231228,104700,28522495,3185,3185,3185,3185,0
|
|
20231228,104600,28522495,3185,3185,3185,3185,2000
|
|
20231228,104500,22152495,3185,3185,3185,3185,502
|
|
20231228,104400,20553625,3175,3175,3175,3175,0
|
|
20231228,104300,20553625,3175,3175,3175,3175,0
|
|
20231228,104200,20553625,3175,3175,3175,3175,0
|
|
20231228,104100,20553625,3175,3175,3175,3175,0
|
|
20231228,104000,20553625,3175,3180,3180,3175,21
|
|
20231228,103900,20486945,3185,3185,3185,3185,0
|
|
20231228,103800,20486945,3185,3185,3185,3185,68
|
|
20231228,103700,20270365,3185,3185,3185,3185,2
|
|
20231228,103600,20263995,3175,3180,3180,3175,505
|
|
20231228,103500,18659870,3185,3185,3185,3185,0
|
|
20231228,103400,18659870,3185,3185,3185,3185,80
|
|
20231228,103300,18405070,3185,3185,3185,3185,0
|
|
20231228,103200,18405070,3185,3185,3185,3185,0
|
|
20231228,103100,18405070,3185,3185,3185,3185,0
|
|
20231228,103000,18405070,3185,3185,3185,3185,0
|
|
20231228,102900,18405070,3185,3185,3185,3185,0
|
|
20231228,102800,18405070,3185,3185,3185,3185,0
|
|
20231228,102700,18405070,3185,3185,3185,3185,0
|
|
20231228,102600,18405070,3185,3185,3185,3185,0
|
|
20231228,102500,18405070,3185,3185,3185,3185,100
|
|
20231228,102400,18086570,3180,3180,3180,3180,0
|
|
20231228,102300,18086570,3180,3180,3180,3180,0
|
|
20231228,102200,18086570,3180,3180,3185,3180,25
|
|
20231228,102100,18007020,3185,3185,3185,3185,6
|
|
20231228,102000,17987910,3185,3185,3185,3185,0
|
|
20231228,101900,17987910,3185,3185,3185,3185,0
|
|
20231228,101800,17987910,3185,3185,3185,3185,0
|
|
20231228,101700,17987910,3185,3185,3185,3185,2
|
|
20231228,101600,17981540,3185,3185,3185,3185,0
|
|
20231228,101500,17981540,3185,3185,3185,3185,2
|
|
20231228,101400,17975170,3185,3185,3185,3185,0
|
|
20231228,101300,17975170,3185,3185,3185,3185,0
|
|
20231228,101200,17975170,3185,3185,3185,3185,0
|
|
20231228,101100,17975170,3185,3185,3185,3185,0
|
|
20231228,101000,17975170,3185,3185,3185,3185,2885
|
|
20231228,100900,8786445,3185,3185,3185,3185,0
|
|
20231228,100800,8786445,3185,3185,3185,3185,0
|
|
20231228,100700,8786445,3185,3185,3185,3185,2
|
|
20231228,100600,8780075,3180,3180,3185,3180,158
|
|
20231228,100500,8277630,3180,3180,3180,3180,0
|
|
20231228,100400,8277630,3180,3180,3180,3180,0
|
|
20231228,100300,8277630,3180,3180,3180,3180,0
|
|
20231228,100200,8277630,3180,3180,3180,3180,0
|
|
20231228,100100,8277630,3180,3180,3180,3180,7
|
|
20231228,100000,8255370,3180,3180,3180,3180,0
|
|
20231228,095900,8255370,3180,3180,3180,3180,0
|
|
20231228,095800,8255370,3180,3180,3180,3180,0
|
|
20231228,095700,8255370,3180,3180,3180,3180,0
|
|
20231228,095600,8255370,3180,3180,3180,3180,160
|
|
20231228,095500,7746570,3180,3180,3180,3180,0
|
|
20231228,095400,7746570,3180,3180,3180,3180,0
|
|
20231228,095300,7746570,3180,3180,3180,3180,7
|
|
20231228,095200,7724310,3180,3180,3180,3180,0
|
|
20231228,095100,7724310,3180,3180,3180,3180,0
|
|
20231228,095000,7724310,3180,3180,3180,3180,430
|
|
20231228,094900,6356910,3185,3185,3185,3185,0
|
|
20231228,094800,6356910,3185,3185,3185,3185,0
|
|
20231228,094700,6356910,3185,3185,3185,3185,0
|
|
20231228,094600,6356910,3185,3185,3185,3185,50
|
|
20231228,094500,6197660,3185,3185,3185,3185,0
|
|
20231228,094400,6197660,3185,3185,3185,3185,0
|
|
20231228,094300,6197660,3185,3185,3185,3185,50
|
|
20231228,094200,6038410,3185,3185,3185,3185,0
|
|
20231228,094100,6038410,3185,3185,3185,3185,0
|
|
20231228,094000,6038410,3185,3185,3185,3185,0
|
|
20231228,093900,6038410,3185,3185,3185,3185,0
|
|
20231228,093800,6038410,3185,3185,3185,3185,0
|
|
20231228,093700,6038410,3185,3185,3185,3185,100
|
|
20231228,093600,5719910,3185,3185,3185,3185,2
|
|
20231228,093500,5713540,3185,3185,3185,3185,0
|
|
20231228,093400,5713540,3185,3185,3185,3185,0
|
|
20231228,093300,5713540,3185,3185,3185,3185,1
|
|
20231228,093200,5710355,3185,3180,3185,3175,210
|
|
20231228,093100,5043420,3185,3185,3185,3185,7
|
|
20231228,093000,5021125,3185,3185,3185,3185,2
|
|
20231228,092900,5014755,3185,3185,3185,3185,2
|
|
20231228,092800,5008385,3185,3185,3185,3185,3
|
|
20231228,092700,4998830,3180,3180,3180,3180,0
|
|
20231228,092600,4998830,3180,3180,3180,3180,97
|
|
20231228,092500,4690370,3180,3180,3180,3180,129
|
|
20231228,092400,4280150,3180,3180,3180,3180,0
|
|
20231228,092300,4280150,3180,3180,3180,3180,18
|
|
20231228,092200,4222910,3175,3175,3175,3175,0
|
|
20231228,092100,4222910,3175,3175,3175,3175,0
|
|
20231228,092000,4222910,3175,3175,3175,3175,0
|
|
20231228,091900,4222910,3175,3175,3175,3175,0
|
|
20231228,091800,4222910,3175,3180,3180,3175,323
|
|
20231228,091700,3195810,3180,3180,3180,3180,0
|
|
20231228,091600,3195810,3180,3180,3180,3180,0
|
|
20231228,091500,3195810,3180,3180,3180,3180,4
|
|
20231228,091400,3183090,3175,3175,3175,3175,0
|
|
20231228,091300,3183090,3175,3175,3175,3175,0
|
|
20231228,091200,3183090,3175,3175,3175,3175,96
|
|
20231228,091100,2878290,3185,3185,3185,3185,0
|
|
20231228,091000,2878290,3185,3185,3185,3185,0
|
|
20231228,090900,2878290,3185,3185,3185,3185,478
|
|
20231228,090800,1355860,3175,3175,3175,3175,0
|
|
20231228,090700,1355860,3175,3175,3175,3175,0
|
|
20231228,090600,1355860,3175,3175,3175,3175,0
|
|
20231228,090500,1355860,3175,3175,3175,3175,0
|
|
20231228,090400,1355860,3175,3185,3185,3175,31
|
|
20231228,090300,1257135,3180,3185,3185,3180,3
|
|
20231228,090200,1247590,3185,3185,3185,3185,0
|
|
20231228,090100,1247590,3185,3185,3185,3185,29
|
|
20231228,090000,1155225,3165,3165,3165,3165,365
|