598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185500,750182680,3245,3245,3245,3245,1610
|
|
20231228,185400,750182680,3245,3245,3245,3245,0
|
|
20231228,185300,750182680,3245,3245,3245,3245,0
|
|
20231228,185200,750182680,3245,3245,3245,3245,0
|
|
20231228,185100,750182680,3245,3245,3245,3245,0
|
|
20231228,185000,750182680,3245,3245,3245,3245,0
|
|
20231228,184900,750182680,3245,3245,3245,3245,0
|
|
20231228,184800,750182680,3245,3245,3245,3245,0
|
|
20231228,184700,750182680,3245,3245,3245,3245,0
|
|
20231228,184600,750182680,3245,3245,3245,3245,0
|
|
20231228,184500,750182680,3245,3245,3245,3245,0
|
|
20231228,184400,750182680,3245,3245,3245,3245,0
|
|
20231228,184300,750182680,3245,3245,3245,3245,0
|
|
20231228,184200,750182680,3245,3245,3245,3245,0
|
|
20231228,184100,750182680,3245,3245,3245,3245,0
|
|
20231228,184000,750182680,3245,3245,3245,3245,0
|
|
20231228,183900,750182680,3245,3245,3245,3245,0
|
|
20231228,183800,750182680,3245,3245,3245,3245,0
|
|
20231228,183700,750182680,3245,3245,3245,3245,0
|
|
20231228,183600,750182680,3245,3245,3245,3245,0
|
|
20231228,183500,750182680,3245,3245,3245,3245,0
|
|
20231228,183400,750182680,3245,3245,3245,3245,0
|
|
20231228,183300,750182680,3245,3245,3245,3245,0
|
|
20231228,183200,750182680,3245,3245,3245,3245,0
|
|
20231228,183100,750182680,3245,3245,3245,3245,0
|
|
20231228,183000,750182680,3245,3245,3245,3245,0
|
|
20231228,182900,750182680,3245,3245,3245,3245,0
|
|
20231228,182800,750182680,3245,3245,3245,3245,0
|
|
20231228,182700,750182680,3245,3245,3245,3245,0
|
|
20231228,182600,750182680,3245,3245,3245,3245,0
|
|
20231228,182500,750182680,3245,3245,3245,3245,1610
|
|
20231228,182400,750182680,3245,3245,3245,3245,0
|
|
20231228,182300,750182680,3245,3245,3245,3245,0
|
|
20231228,182200,750182680,3245,3245,3245,3245,0
|
|
20231228,182100,750182680,3245,3245,3245,3245,0
|
|
20231228,182000,750182680,3245,3245,3245,3245,0
|
|
20231228,181900,750182680,3245,3245,3245,3245,0
|
|
20231228,181800,750182680,3245,3245,3245,3245,0
|
|
20231228,181700,750182680,3245,3245,3245,3245,0
|
|
20231228,181600,750182680,3245,3245,3245,3245,0
|
|
20231228,181500,750182680,3245,3245,3245,3245,0
|
|
20231228,181400,750182680,3245,3245,3245,3245,0
|
|
20231228,181300,750182680,3245,3245,3245,3245,0
|
|
20231228,181200,750182680,3245,3245,3245,3245,0
|
|
20231228,181100,750182680,3245,3245,3245,3245,0
|
|
20231228,181000,750182680,3245,3245,3245,3245,0
|
|
20231228,180900,750182680,3245,3245,3245,3245,0
|
|
20231228,180800,750182680,3245,3245,3245,3245,0
|
|
20231228,180700,750182680,3245,3245,3245,3245,0
|
|
20231228,180600,750182680,3245,3245,3245,3245,0
|
|
20231228,180500,750182680,3245,3245,3245,3245,0
|
|
20231228,180400,750182680,3245,3245,3245,3245,0
|
|
20231228,180300,750182680,3245,3245,3245,3245,0
|
|
20231228,180200,750182680,3245,3245,3245,3245,0
|
|
20231228,180100,750182680,3245,3245,3245,3245,0
|
|
20231228,180000,750182680,3245,3245,3245,3245,0
|
|
20231228,175900,750182680,3245,3245,3245,3245,0
|
|
20231228,175800,750182680,3245,3245,3245,3245,0
|
|
20231228,175700,750182680,3245,3245,3245,3245,0
|
|
20231228,175600,750182680,3245,3245,3245,3245,0
|
|
20231228,175500,750182680,3245,3245,3245,3245,1610
|
|
20231228,175400,750182680,3245,3245,3245,3245,0
|
|
20231228,175300,750182680,3245,3245,3245,3245,0
|
|
20231228,175200,750182680,3245,3245,3245,3245,0
|
|
20231228,175100,750182680,3245,3245,3245,3245,0
|
|
20231228,175000,750182680,3245,3245,3245,3245,0
|
|
20231228,174900,750182680,3245,3245,3245,3245,0
|
|
20231228,174800,750182680,3245,3245,3245,3245,0
|
|
20231228,174700,750182680,3245,3245,3245,3245,0
|
|
20231228,174600,750182680,3245,3245,3245,3245,0
|
|
20231228,174500,750182680,3245,3245,3245,3245,0
|
|
20231228,174400,750182680,3245,3245,3245,3245,0
|
|
20231228,174300,750182680,3245,3245,3245,3245,0
|
|
20231228,174200,750182680,3245,3245,3245,3245,0
|
|
20231228,174100,750182680,3245,3245,3245,3245,0
|
|
20231228,174000,750182680,3245,3245,3245,3245,0
|
|
20231228,173900,750182680,3245,3245,3245,3245,0
|
|
20231228,173800,750182680,3245,3245,3245,3245,0
|
|
20231228,173700,750182680,3245,3245,3245,3245,0
|
|
20231228,173600,750182680,3245,3245,3245,3245,0
|
|
20231228,173500,750182680,3245,3245,3245,3245,0
|
|
20231228,173400,750182680,3245,3245,3245,3245,0
|
|
20231228,173300,750182680,3245,3245,3245,3245,0
|
|
20231228,173200,750182680,3245,3245,3245,3245,0
|
|
20231228,173100,750182680,3245,3245,3245,3245,0
|
|
20231228,173000,750182680,3245,3245,3245,3245,0
|
|
20231228,172900,750182680,3245,3245,3245,3245,0
|
|
20231228,172800,750182680,3245,3245,3245,3245,0
|
|
20231228,172700,750182680,3245,3245,3245,3245,0
|
|
20231228,172600,750182680,3245,3245,3245,3245,0
|
|
20231228,172500,750182680,3245,3245,3245,3245,1610
|
|
20231228,172400,750182680,3245,3245,3245,3245,0
|
|
20231228,172300,750182680,3245,3245,3245,3245,0
|
|
20231228,172200,750182680,3245,3245,3245,3245,0
|
|
20231228,172100,750182680,3245,3245,3245,3245,0
|
|
20231228,172000,750182680,3245,3245,3245,3245,0
|
|
20231228,171900,750182680,3245,3245,3245,3245,0
|
|
20231228,171800,750182680,3245,3245,3245,3245,0
|
|
20231228,171700,750182680,3245,3245,3245,3245,0
|
|
20231228,171600,750182680,3245,3245,3245,3245,0
|
|
20231228,171500,750182680,3245,3245,3245,3245,0
|
|
20231228,171400,750182680,3245,3245,3245,3245,0
|
|
20231228,171300,750182680,3245,3245,3245,3245,0
|
|
20231228,171200,750182680,3245,3245,3245,3245,0
|
|
20231228,171100,750182680,3245,3245,3245,3245,0
|
|
20231228,171000,750182680,3245,3245,3245,3245,0
|
|
20231228,170900,750182680,3245,3245,3245,3245,0
|
|
20231228,170800,750182680,3245,3245,3245,3245,0
|
|
20231228,170700,750182680,3245,3245,3245,3245,0
|
|
20231228,170600,750182680,3245,3245,3245,3245,0
|
|
20231228,170500,750182680,3245,3245,3245,3245,0
|
|
20231228,170400,750182680,3245,3245,3245,3245,0
|
|
20231228,170300,750182680,3245,3245,3245,3245,0
|
|
20231228,170200,750182680,3245,3245,3245,3245,0
|
|
20231228,170100,750182680,3245,3245,3245,3245,0
|
|
20231228,170000,750182680,3245,3245,3245,3245,0
|
|
20231228,165900,750182680,3245,3245,3245,3245,0
|
|
20231228,165800,750182680,3245,3245,3245,3245,0
|
|
20231228,165700,750182680,3245,3245,3245,3245,0
|
|
20231228,165600,750182680,3245,3245,3245,3245,0
|
|
20231228,165500,750182680,3245,3245,3245,3245,1610
|
|
20231228,165400,750182680,3245,3245,3245,3245,0
|
|
20231228,165300,750182680,3245,3245,3245,3245,0
|
|
20231228,165200,750182680,3245,3245,3245,3245,0
|
|
20231228,165100,750182680,3245,3245,3245,3245,0
|
|
20231228,165000,750182680,3245,3245,3245,3245,0
|
|
20231228,164900,750182680,3245,3245,3245,3245,0
|
|
20231228,164800,750182680,3245,3245,3245,3245,0
|
|
20231228,164700,750182680,3245,3245,3245,3245,0
|
|
20231228,164600,750182680,3245,3245,3245,3245,0
|
|
20231228,164500,750182680,3245,3245,3245,3245,0
|
|
20231228,164400,750182680,3245,3245,3245,3245,0
|
|
20231228,164300,750182680,3245,3245,3245,3245,0
|
|
20231228,164200,750182680,3245,3245,3245,3245,0
|
|
20231228,164100,750182680,3245,3245,3245,3245,0
|
|
20231228,164000,750182680,3245,3245,3245,3245,0
|
|
20231228,163900,750182680,3245,3245,3245,3245,0
|
|
20231228,163800,750182680,3245,3245,3245,3245,0
|
|
20231228,163700,750182680,3245,3245,3245,3245,0
|
|
20231228,163600,750182680,3245,3245,3245,3245,0
|
|
20231228,163500,750182680,3245,3245,3245,3245,0
|
|
20231228,163400,750182680,3245,3245,3245,3245,0
|
|
20231228,163300,750182680,3245,3245,3245,3245,0
|
|
20231228,163200,750182680,3245,3245,3245,3245,0
|
|
20231228,163100,750182680,3245,3245,3245,3245,0
|
|
20231228,163000,750182680,3245,3245,3245,3245,0
|
|
20231228,162900,750182680,3245,3245,3245,3245,0
|
|
20231228,162800,750182680,3245,3245,3245,3245,0
|
|
20231228,162700,750182680,3245,3245,3245,3245,0
|
|
20231228,162600,750182680,3245,3245,3245,3245,0
|
|
20231228,162500,750182680,3245,3245,3245,3245,1610
|
|
20231228,162400,750182680,3245,3245,3245,3245,0
|
|
20231228,162300,750182680,3245,3245,3245,3245,0
|
|
20231228,162200,750182680,3245,3245,3245,3245,0
|
|
20231228,162100,750182680,3245,3245,3245,3245,0
|
|
20231228,162000,750182680,3245,3245,3245,3245,0
|
|
20231228,161900,750182680,3245,3245,3245,3245,0
|
|
20231228,161800,750182680,3245,3245,3245,3245,0
|
|
20231228,161700,750182680,3245,3245,3245,3245,0
|
|
20231228,161600,750182680,3245,3245,3245,3245,0
|
|
20231228,161500,750182680,3245,3245,3245,3245,0
|
|
20231228,161400,750182680,3245,3245,3245,3245,0
|
|
20231228,161300,750182680,3245,3245,3245,3245,0
|
|
20231228,161200,750182680,3245,3245,3245,3245,0
|
|
20231228,161100,750182680,3245,3245,3245,3245,0
|
|
20231228,161000,750182680,3245,3245,3245,3245,0
|
|
20231228,160900,750182680,3245,3245,3245,3245,0
|
|
20231228,160800,750182680,3245,3245,3245,3245,0
|
|
20231228,160700,750182680,3245,3245,3245,3245,0
|
|
20231228,160600,750182680,3245,3245,3245,3245,0
|
|
20231228,160500,750182680,3245,3245,3245,3245,0
|
|
20231228,160400,750182680,3245,3245,3245,3245,0
|
|
20231228,160300,750182680,3245,3245,3245,3245,0
|
|
20231228,160200,750182680,3245,3245,3245,3245,0
|
|
20231228,160100,750182680,3245,3245,3245,3245,0
|
|
20231228,160000,750182680,3245,3245,3245,3245,0
|
|
20231228,155900,750182680,3245,3245,3245,3245,0
|
|
20231228,155800,750182680,3245,3245,3245,3245,0
|
|
20231228,155700,750182680,3245,3245,3245,3245,0
|
|
20231228,155600,750182680,3245,3245,3245,3245,0
|
|
20231228,155500,750182680,3245,3245,3245,3245,1610
|
|
20231228,155400,750182680,3245,3245,3245,3245,0
|
|
20231228,155300,750182680,3245,3245,3245,3245,0
|
|
20231228,155200,750182680,3245,3245,3245,3245,0
|
|
20231228,155100,750182680,3245,3245,3245,3245,0
|
|
20231228,155000,750182680,3245,3245,3245,3245,0
|
|
20231228,154900,750182680,3245,3245,3245,3245,0
|
|
20231228,154800,750182680,3245,3245,3245,3245,0
|
|
20231228,154700,750182680,3245,3245,3245,3245,0
|
|
20231228,154600,750182680,3245,3245,3245,3245,0
|
|
20231228,154500,750182680,3245,3245,3245,3245,0
|
|
20231228,154400,750182680,3245,3245,3245,3245,0
|
|
20231228,154300,750182680,3245,3245,3245,3245,0
|
|
20231228,154200,750182680,3245,3245,3245,3245,0
|
|
20231228,154100,750182680,3245,3245,3245,3245,0
|
|
20231228,154000,750182680,3245,3245,3245,3245,0
|
|
20231228,153900,750182680,3245,3245,3245,3245,0
|
|
20231228,153800,750182680,3245,3245,3245,3245,0
|
|
20231228,153700,750182680,3245,3245,3245,3245,0
|
|
20231228,153600,750182680,3245,3245,3245,3245,0
|
|
20231228,153500,750182680,3245,3245,3245,3245,0
|
|
20231228,153400,750182680,3245,3245,3245,3245,0
|
|
20231228,153300,750182680,3245,3245,3245,3245,0
|
|
20231228,153200,750182680,3245,3245,3245,3245,0
|
|
20231228,153100,750182680,3245,3245,3245,3245,0
|
|
20231228,153000,750182680,3245,3245,3245,3245,1610
|
|
20231228,152900,744958230,3250,3250,3250,3250,0
|
|
20231228,152800,744958230,3250,3250,3250,3250,0
|
|
20231228,152700,744958230,3250,3250,3250,3250,0
|
|
20231228,152600,744958230,3250,3250,3250,3250,0
|
|
20231228,152500,744958230,3250,3250,3250,3250,0
|
|
20231228,152400,744958230,3250,3250,3250,3250,0
|
|
20231228,152300,744958230,3250,3250,3250,3250,0
|
|
20231228,152200,744958230,3250,3250,3250,3250,0
|
|
20231228,152100,744958230,3250,3250,3250,3250,0
|
|
20231228,152000,744958230,3250,3250,3250,3250,0
|
|
20231228,151900,744958230,3250,3245,3250,3240,1447
|
|
20231228,151800,740266945,3245,3240,3245,3240,40
|
|
20231228,151700,740137340,3240,3245,3245,3240,195
|
|
20231228,151600,739505470,3250,3245,3250,3240,5050
|
|
20231228,151500,723142375,3250,3250,3250,3250,69
|
|
20231228,151400,722918125,3245,3245,3250,3245,1613
|
|
20231228,151300,717683915,3250,3250,3250,3245,1910
|
|
20231228,151200,711485535,3250,3245,3250,3245,1138
|
|
20231228,151100,707792550,3240,3250,3250,3240,11603
|
|
20231228,151000,670166470,3250,3235,3250,3235,17190
|
|
20231228,150900,614489790,3235,3235,3235,3235,122
|
|
20231228,150800,614095120,3235,3235,3235,3230,1957
|
|
20231228,150700,607773655,3235,3230,3235,3230,305
|
|
20231228,150600,606788500,3235,3230,3235,3230,602
|
|
20231228,150500,604843935,3235,3230,3235,3230,2291
|
|
20231228,150400,597444000,3230,3230,3230,3230,174
|
|
20231228,150300,596881980,3230,3230,3230,3230,681
|
|
20231228,150200,594682350,3230,3230,3230,3230,1060
|
|
20231228,150100,591258550,3230,3230,3230,3230,62
|
|
20231228,150000,591058290,3230,3230,3230,3230,15
|
|
20231228,145900,591009840,3230,3230,3230,3225,563
|
|
20231228,145800,589193850,3235,3230,3235,3230,625
|
|
20231228,145700,587175045,3230,3230,3230,3230,267
|
|
20231228,145600,586312635,3230,3230,3230,3230,52
|
|
20231228,145500,586144675,3230,3235,3235,3225,2111
|
|
20231228,145400,579336615,3235,3235,3235,3235,164
|
|
20231228,145300,578806075,3235,3230,3235,3230,552
|
|
20231228,145200,577022925,3230,3230,3235,3230,121
|
|
20231228,145100,576631840,3235,3235,3235,3230,481
|
|
20231228,145000,575077355,3235,3230,3235,3230,469
|
|
20231228,144900,573562150,3230,3235,3235,3230,60
|
|
20231228,144800,573368060,3235,3235,3235,3230,96
|
|
20231228,144700,573057950,3235,3230,3235,3230,900
|
|
20231228,144600,570148135,3220,3230,3235,3220,5166
|
|
20231228,144500,553464100,3230,3230,3230,3230,563
|
|
20231228,144400,551645610,3230,3230,3230,3220,1006
|
|
20231228,144300,548406230,3230,3230,3230,3230,77
|
|
20231228,144200,548157520,3220,3230,3230,3220,876
|
|
20231228,144100,545332815,3230,3230,3230,3230,12
|
|
20231228,144000,545294055,3230,3230,3230,3225,103
|
|
20231228,143900,544961520,3230,3225,3230,3225,347
|
|
20231228,143800,543842360,3225,3230,3230,3225,48
|
|
20231228,143700,543687325,3230,3230,3230,3225,89
|
|
20231228,143600,543400005,3230,3225,3230,3225,3108
|
|
20231228,143500,533361665,3230,3230,3230,3230,57
|
|
20231228,143400,533177555,3230,3230,3230,3230,16
|
|
20231228,143300,533125875,3230,3230,3230,3225,1636
|
|
20231228,143200,527849095,3230,3230,3230,3230,326
|
|
20231228,143100,526796115,3230,3230,3230,3230,57
|
|
20231228,143000,526612005,3230,3230,3230,3230,66
|
|
20231228,142900,526398825,3230,3230,3230,3230,305
|
|
20231228,142800,525413675,3230,3230,3230,3220,153
|
|
20231228,142700,524920355,3230,3230,3230,3220,61
|
|
20231228,142600,524723825,3230,3230,3230,3230,70
|
|
20231228,142500,524497725,3230,3225,3230,3225,4051
|
|
20231228,142400,511433200,3225,3225,3225,3225,711
|
|
20231228,142300,509140225,3225,3225,3225,3220,271
|
|
20231228,142200,508267250,3225,3225,3225,3225,11
|
|
20231228,142100,508231775,3225,3225,3225,3220,111
|
|
20231228,142000,507874100,3225,3225,3225,3225,37
|
|
20231228,141900,507754775,3225,3220,3225,3220,163
|
|
20231228,141800,507229600,3225,3225,3225,3220,587
|
|
20231228,141700,505339375,3225,3225,3225,3225,51
|
|
20231228,141600,505174900,3225,3225,3225,3225,75
|
|
20231228,141500,504933025,3225,3225,3225,3225,17
|
|
20231228,141400,504878200,3225,3225,3225,3225,114
|
|
20231228,141300,504510550,3225,3225,3225,3225,1295
|
|
20231228,141200,500334175,3230,3230,3230,3230,191
|
|
20231228,141100,499717245,3230,3230,3230,3225,1088
|
|
20231228,141000,496208155,3230,3230,3230,3230,12
|
|
20231228,140900,496169395,3230,3230,3230,3230,68
|
|
20231228,140800,495949755,3230,3230,3230,3230,10
|
|
20231228,140700,495917455,3230,3230,3230,3230,257
|
|
20231228,140600,495087345,3230,3230,3230,3225,210
|
|
20231228,140500,494410045,3230,3230,3230,3230,67
|
|
20231228,140400,494193635,3230,3230,3230,3230,91
|
|
20231228,140300,493899705,3230,3230,3230,3230,112
|
|
20231228,140200,493537945,3225,3230,3230,3225,4974
|
|
20231228,140100,477496765,3230,3230,3230,3230,15
|
|
20231228,140000,477448315,3230,3230,3230,3230,57
|
|
20231228,135900,477264205,3230,3230,3230,3230,32
|
|
20231228,135800,477160845,3230,3225,3230,3225,84
|
|
20231228,135700,476889620,3230,3230,3230,3230,59
|
|
20231228,135600,476699050,3230,3230,3230,3230,5
|
|
20231228,135500,476682900,3230,3230,3230,3230,65
|
|
20231228,135400,476472950,3230,3230,3230,3230,16
|
|
20231228,135300,476421270,3230,3230,3230,3230,57
|
|
20231228,135200,476237160,3230,3230,3230,3230,60
|
|
20231228,135100,476043360,3230,3225,3230,3225,78
|
|
20231228,135000,475791750,3230,3230,3230,3230,64
|
|
20231228,134900,475585030,3230,3230,3230,3230,370
|
|
20231228,134800,474389930,3230,3230,3230,3230,170
|
|
20231228,134700,473840830,3230,3230,3230,3230,12
|
|
20231228,134600,473802070,3230,3230,3230,3230,54
|
|
20231228,134500,473627650,3230,3230,3230,3220,724
|
|
20231228,134400,471295220,3230,3230,3230,3225,11
|
|
20231228,134300,471259695,3230,3230,3230,3230,54
|
|
20231228,134200,471085275,3230,3230,3230,3230,14
|
|
20231228,134100,471040055,3230,3230,3230,3230,61
|
|
20231228,134000,470843025,3230,3225,3230,3225,1527
|
|
20231228,133900,465918395,3225,3225,3225,3225,148
|
|
20231228,133800,465441095,3225,3225,3225,3225,182
|
|
20231228,133700,464854145,3230,3230,3230,3220,57
|
|
20231228,133600,464670335,3230,3230,3230,3230,58
|
|
20231228,133500,464482995,3230,3230,3230,3230,15
|
|
20231228,133400,464434545,3230,3230,3230,3230,68
|
|
20231228,133300,464214905,3230,3230,3230,3225,518
|
|
20231228,133200,462542765,3230,3230,3230,3230,44
|
|
20231228,133100,462400645,3230,3230,3230,3230,70
|
|
20231228,133000,462174545,3230,3230,3230,3225,62
|
|
20231228,132900,461974535,3230,3230,3230,3225,2057
|
|
20231228,132800,455340425,3230,3230,3230,3230,10
|
|
20231228,132700,455308125,3230,3230,3230,3230,73
|
|
20231228,132600,455072335,3230,3230,3230,3230,47
|
|
20231228,132500,454920525,3230,3225,3230,3225,98
|
|
20231228,132400,454604385,3230,3230,3230,3225,145
|
|
20231228,132300,454136285,3230,3230,3230,3230,139
|
|
20231228,132200,453687315,3230,3225,3230,3220,4700
|
|
20231228,132100,438531255,3230,3230,3230,3225,31
|
|
20231228,132000,438431200,3230,3230,3230,3225,71
|
|
20231228,131900,438201875,3230,3230,3230,3225,2452
|
|
20231228,131800,430288870,3230,3230,3230,3225,1534
|
|
20231228,131700,425334550,3225,3225,3230,3225,1414
|
|
20231228,131600,420774105,3230,3230,3230,3225,1179
|
|
20231228,131500,416971750,3230,3230,3230,3225,103
|
|
20231228,131400,416639310,3230,3230,3230,3225,669
|
|
20231228,131300,414478940,3230,3220,3230,3220,65
|
|
20231228,131200,414269000,3230,3225,3230,3225,1167
|
|
20231228,131100,410505400,3225,3225,3225,3225,5
|
|
20231228,131000,410489275,3225,3225,3225,3225,75
|
|
20231228,130900,410247400,3225,3220,3225,3220,964
|
|
20231228,130800,407142775,3225,3230,3230,3225,57
|
|
20231228,130700,406958695,3225,3225,3230,3225,4092
|
|
20231228,130600,393761965,3225,3225,3225,3225,17
|
|
20231228,130500,393707140,3225,3220,3225,3220,147
|
|
20231228,130400,393233530,3225,3225,3225,3225,31
|
|
20231228,130300,393133555,3225,3225,3225,3225,59
|
|
20231228,130200,392943280,3225,3225,3225,3220,117
|
|
20231228,130100,392566455,3225,3225,3225,3225,55
|
|
20231228,130000,392389080,3225,3225,3225,3225,164
|
|
20231228,125900,391860180,3225,3225,3225,3225,0
|
|
20231228,125800,391860180,3225,3220,3225,3220,721
|
|
20231228,125700,389538555,3225,3225,3225,3225,0
|
|
20231228,125600,389538555,3225,3225,3225,3225,0
|
|
20231228,125500,389538555,3225,3215,3225,3215,3
|
|
20231228,125400,389528900,3225,3225,3225,3225,10
|
|
20231228,125300,389496650,3225,3225,3225,3225,100
|
|
20231228,125200,389174150,3225,3225,3225,3225,0
|
|
20231228,125100,389174150,3225,3225,3225,3225,0
|
|
20231228,125000,389174150,3225,3225,3225,3225,10
|
|
20231228,124900,389141900,3225,3225,3225,3225,0
|
|
20231228,124800,389141900,3225,3220,3225,3220,2939
|
|
20231228,124700,379672115,3215,3215,3215,3215,849
|
|
20231228,124600,376942580,3215,3215,3215,3215,0
|
|
20231228,124500,376942580,3215,3215,3215,3215,0
|
|
20231228,124400,376942580,3215,3215,3215,3215,0
|
|
20231228,124300,376942580,3215,3215,3215,3215,50
|
|
20231228,124200,376781830,3215,3215,3215,3215,50
|
|
20231228,124100,376621080,3215,3210,3215,3210,8
|
|
20231228,124000,376595395,3215,3215,3215,3215,3000
|
|
20231228,123900,366950395,3220,3220,3220,3220,143
|
|
20231228,123800,366489935,3220,3220,3220,3220,600
|
|
20231228,123700,364557935,3220,3215,3220,3215,211
|
|
20231228,123600,363879565,3210,3210,3210,3210,1000
|
|
20231228,123500,360669565,3215,3215,3215,3215,1599
|
|
20231228,123400,355528780,3215,3215,3215,3215,0
|
|
20231228,123300,355528780,3215,3215,3215,3215,0
|
|
20231228,123200,355528780,3215,3215,3215,3215,2
|
|
20231228,123100,355522350,3210,3215,3215,3210,142
|
|
20231228,123000,355066500,3215,3215,3215,3215,0
|
|
20231228,122900,355066500,3215,3210,3215,3210,1188
|
|
20231228,122800,351253015,3215,3215,3215,3215,1
|
|
20231228,122700,351249800,3210,3210,3210,3210,34
|
|
20231228,122600,351140660,3215,3215,3215,3215,0
|
|
20231228,122500,351140660,3215,3215,3215,3215,1
|
|
20231228,122400,351137445,3210,3210,3210,3210,50
|
|
20231228,122300,350976945,3215,3215,3215,3215,3
|
|
20231228,122200,350967300,3215,3215,3215,3215,0
|
|
20231228,122100,350967300,3215,3215,3215,3215,100
|
|
20231228,122000,350645800,3215,3215,3215,3215,1167
|
|
20231228,121900,346893895,3215,3210,3215,3210,51
|
|
20231228,121800,346730180,3215,3215,3215,3215,1
|
|
20231228,121700,346726965,3210,3210,3210,3210,0
|
|
20231228,121600,346726965,3210,3210,3210,3210,116
|
|
20231228,121500,346354605,3210,3210,3210,3210,139
|
|
20231228,121400,345908415,3215,3215,3215,3215,300
|
|
20231228,121300,344943915,3215,3215,3215,3215,0
|
|
20231228,121200,344943915,3215,3215,3215,3215,0
|
|
20231228,121100,344943915,3215,3215,3215,3215,0
|
|
20231228,121000,344943915,3215,3215,3215,3215,1
|
|
20231228,120900,344940700,3215,3215,3215,3215,2256
|
|
20231228,120800,337687660,3215,3215,3215,3215,3
|
|
20231228,120700,337678015,3215,3215,3215,3215,0
|
|
20231228,120600,337678015,3215,3215,3215,3215,10
|
|
20231228,120500,337645865,3215,3215,3215,3215,2
|
|
20231228,120400,337639435,3215,3215,3215,3215,0
|
|
20231228,120300,337639435,3215,3210,3215,3210,1354
|
|
20231228,120200,333293090,3210,3210,3210,3210,0
|
|
20231228,120100,333293090,3210,3210,3210,3210,3
|
|
20231228,120000,333283460,3210,3205,3210,3205,1215
|
|
20231228,115900,329384310,3205,3205,3210,3205,1283
|
|
20231228,115800,325272290,3205,3210,3210,3205,4100
|
|
20231228,115700,312111790,3210,3210,3210,3210,0
|
|
20231228,115600,312111790,3210,3210,3210,3205,1002
|
|
20231228,115500,308900370,3205,3210,3210,3205,255
|
|
20231228,115400,308083085,3205,3210,3210,3205,2835
|
|
20231228,115300,298996805,3205,3205,3205,3205,1
|
|
20231228,115200,298993600,3210,3210,3210,3210,5
|
|
20231228,115100,298977550,3210,3210,3210,3210,0
|
|
20231228,115000,298977550,3210,3210,3210,3205,352
|
|
20231228,114900,297849380,3205,3205,3205,3205,40
|
|
20231228,114800,297721180,3210,3205,3210,3205,40
|
|
20231228,114700,297592975,3210,3205,3210,3205,243
|
|
20231228,114600,296814110,3210,3210,3210,3210,30
|
|
20231228,114500,296717810,3210,3210,3210,3210,0
|
|
20231228,114400,296717810,3210,3210,3210,3210,32
|
|
20231228,114300,296615090,3205,3210,3210,3205,101
|
|
20231228,114200,296291380,3210,3205,3210,3205,51
|
|
20231228,114100,296127920,3205,3210,3210,3205,202
|
|
20231228,114000,295480500,3210,3210,3210,3210,8
|
|
20231228,113900,295454820,3210,3210,3210,3210,1
|
|
20231228,113800,295451610,3210,3210,3210,3210,1030
|
|
20231228,113700,292145310,3210,3205,3210,3205,589
|
|
20231228,113600,290255870,3205,3205,3205,3205,10
|
|
20231228,113500,290223820,3205,3205,3205,3205,150
|
|
20231228,113400,289743070,3210,3210,3210,3210,100
|
|
20231228,113300,289422070,3210,3210,3210,3210,186
|
|
20231228,113200,288825010,3205,3205,3205,3205,0
|
|
20231228,113100,288825010,3205,3205,3205,3205,0
|
|
20231228,113000,288825010,3205,3205,3205,3205,390
|
|
20231228,112900,287575060,3205,3210,3210,3205,104
|
|
20231228,112800,287241240,3210,3205,3210,3205,310
|
|
20231228,112700,286246190,3205,3210,3210,3205,6238
|
|
20231228,112600,266235385,3210,3215,3215,3210,4639
|
|
20231228,112500,251343745,3215,3215,3215,3215,300
|
|
20231228,112400,250379245,3215,3215,3215,3215,373
|
|
20231228,112300,249180050,3215,3210,3215,3210,145
|
|
20231228,112200,248714595,3210,3210,3210,3210,0
|
|
20231228,112100,248714595,3210,3215,3215,3210,36
|
|
20231228,112000,248598960,3215,3210,3215,3210,277
|
|
20231228,111900,247709640,3210,3210,3210,3210,0
|
|
20231228,111800,247709640,3210,3210,3210,3210,30
|
|
20231228,111700,247613340,3215,3215,3215,3215,187
|
|
20231228,111600,247012135,3215,3215,3215,3215,126
|
|
20231228,111500,246607045,3215,3215,3215,3215,0
|
|
20231228,111400,246607045,3215,3210,3215,3210,2
|
|
20231228,111300,246600620,3210,3210,3210,3210,0
|
|
20231228,111200,246600620,3210,3210,3210,3210,10
|
|
20231228,111100,246568520,3215,3215,3215,3215,0
|
|
20231228,111000,246568520,3215,3215,3215,3215,11
|
|
20231228,110900,246533155,3215,3215,3215,3215,0
|
|
20231228,110800,246533155,3215,3215,3215,3215,0
|
|
20231228,110700,246533155,3215,3215,3215,3215,609
|
|
20231228,110600,244575220,3220,3215,3220,3215,16
|
|
20231228,110500,244523755,3215,3215,3215,3215,2
|
|
20231228,110400,244517325,3215,3215,3215,3215,12
|
|
20231228,110300,244478745,3220,3215,3220,3215,31
|
|
20231228,110200,244379075,3215,3215,3215,3215,1
|
|
20231228,110100,244375860,3215,3215,3215,3215,110
|
|
20231228,110000,244022210,3220,3220,3220,3220,0
|
|
20231228,105900,244022210,3220,3215,3220,3215,11
|
|
20231228,105800,243986840,3215,3215,3215,3215,200
|
|
20231228,105700,243343840,3215,3215,3215,3215,204
|
|
20231228,105600,242687980,3215,3215,3215,3215,0
|
|
20231228,105500,242687980,3215,3215,3215,3215,0
|
|
20231228,105400,242687980,3215,3215,3215,3215,0
|
|
20231228,105300,242687980,3215,3215,3215,3215,0
|
|
20231228,105200,242687980,3215,3215,3215,3215,0
|
|
20231228,105100,242687980,3215,3215,3215,3215,304
|
|
20231228,105000,241710620,3220,3220,3220,3220,0
|
|
20231228,104900,241710620,3220,3220,3220,3220,0
|
|
20231228,104800,241710620,3220,3220,3220,3220,0
|
|
20231228,104700,241710620,3220,3220,3220,3220,0
|
|
20231228,104600,241710620,3220,3220,3220,3220,0
|
|
20231228,104500,241710620,3220,3220,3220,3220,40
|
|
20231228,104400,241581820,3220,3220,3220,3220,0
|
|
20231228,104300,241581820,3220,3205,3220,3205,944
|
|
20231228,104200,238556285,3220,3220,3220,3220,18
|
|
20231228,104100,238498325,3220,3220,3220,3220,2
|
|
20231228,104000,238491885,3205,3215,3215,3205,4796
|
|
20231228,103900,223105405,3220,3220,3220,3220,853
|
|
20231228,103800,220358745,3225,3220,3225,3220,213
|
|
20231228,103700,219672880,3220,3220,3220,3220,308
|
|
20231228,103600,218681120,3220,3220,3220,3215,71
|
|
20231228,103500,218452505,3220,3220,3220,3220,114
|
|
20231228,103400,218085425,3220,3220,3220,3220,0
|
|
20231228,103300,218085425,3220,3220,3220,3220,0
|
|
20231228,103200,218085425,3220,3220,3220,3220,0
|
|
20231228,103100,218085425,3220,3220,3220,3220,307
|
|
20231228,103000,217096885,3220,3220,3220,3215,890
|
|
20231228,102900,214232090,3215,3215,3215,3215,99
|
|
20231228,102800,213913805,3215,3215,3215,3215,0
|
|
20231228,102700,213913805,3215,3215,3215,3215,350
|
|
20231228,102600,212788555,3220,3220,3220,3220,0
|
|
20231228,102500,212788555,3220,3225,3225,3220,277
|
|
20231228,102400,211895615,3225,3225,3225,3225,0
|
|
20231228,102300,211895615,3225,3225,3225,3225,0
|
|
20231228,102200,211895615,3225,3220,3225,3220,28
|
|
20231228,102100,211805450,3225,3225,3225,3225,1
|
|
20231228,102000,211802225,3220,3220,3225,3220,346
|
|
20231228,101900,210688100,3225,3225,3225,3225,1500
|
|
20231228,101800,205850600,3225,3225,3225,3225,0
|
|
20231228,101700,205850600,3225,3225,3225,3225,765
|
|
20231228,101600,203383475,3225,3225,3225,3225,365
|
|
20231228,101500,202206350,3230,3230,3230,3230,1
|
|
20231228,101400,202203120,3225,3225,3230,3225,2871
|
|
20231228,101300,192944140,3225,3225,3225,3225,1
|
|
20231228,101200,192940915,3220,3220,3220,3220,1
|
|
20231228,101100,192937695,3225,3225,3225,3225,3
|
|
20231228,101000,192928020,3225,3215,3225,3215,2
|
|
20231228,100900,192921580,3225,3225,3225,3225,4
|
|
20231228,100800,192908680,3215,3220,3225,3215,1010
|
|
20231228,100700,189659790,3220,3220,3220,3220,41
|
|
20231228,100600,189527770,3220,3220,3220,3220,313
|
|
20231228,100500,188519910,3225,3225,3225,3225,0
|
|
20231228,100400,188519910,3225,3225,3225,3225,144
|
|
20231228,100300,188055510,3225,3225,3225,3225,0
|
|
20231228,100200,188055510,3225,3220,3225,3215,4828
|
|
20231228,100100,172492670,3220,3220,3220,3220,48
|
|
20231228,100000,172338110,3225,3220,3225,3220,51
|
|
20231228,095900,172173885,3220,3220,3225,3220,180
|
|
20231228,095800,171594255,3225,3225,3225,3225,1
|
|
20231228,095700,171591030,3220,3225,3225,3220,91
|
|
20231228,095600,171298005,3220,3220,3220,3220,119
|
|
20231228,095500,170914825,3220,3220,3220,3220,81
|
|
20231228,095400,170654005,3225,3225,3225,3225,100
|
|
20231228,095300,170331505,3220,3220,3220,3220,469
|
|
20231228,095200,168821325,3220,3220,3220,3220,0
|
|
20231228,095100,168821325,3220,3220,3220,3220,0
|
|
20231228,095000,168821325,3220,3220,3220,3220,20
|
|
20231228,094900,168756925,3225,3225,3225,3225,0
|
|
20231228,094800,168756925,3225,3225,3225,3225,31
|
|
20231228,094700,168656950,3225,3220,3225,3220,1656
|
|
20231228,094600,163319190,3220,3220,3220,3215,586
|
|
20231228,094500,161435190,3220,3215,3220,3215,26
|
|
20231228,094400,161351570,3210,3220,3220,3205,794
|
|
20231228,094300,158801905,3220,3220,3220,3220,502
|
|
20231228,094200,157185465,3220,3210,3220,3210,101
|
|
20231228,094100,156861245,3220,3220,3220,3210,106
|
|
20231228,094000,156520925,3210,3215,3220,3210,1903
|
|
20231228,093900,150411590,3220,3220,3220,3220,4
|
|
20231228,093800,150398710,3220,3215,3220,3215,117
|
|
20231228,093700,150022050,3215,3220,3220,3215,986
|
|
20231228,093600,146852050,3215,3225,3225,3215,285
|
|
20231228,093500,145935765,3220,3220,3220,3215,340
|
|
20231228,093400,144842220,3225,3225,3225,3220,213
|
|
20231228,093300,144156300,3225,3220,3225,3220,445
|
|
20231228,093200,142722595,3220,3220,3220,3220,536
|
|
20231228,093100,140996675,3220,3215,3220,3215,692
|
|
20231228,093000,138768450,3220,3220,3220,3220,4
|
|
20231228,092900,138755570,3225,3225,3225,3225,0
|
|
20231228,092800,138755570,3225,3225,3225,3215,5
|
|
20231228,092700,138739465,3215,3215,3225,3215,942
|
|
20231228,092600,135708730,3225,3220,3225,3220,5375
|
|
20231228,092500,118400225,3220,3215,3220,3215,1706
|
|
20231228,092400,112914375,3215,3215,3215,3215,0
|
|
20231228,092300,112914375,3215,3210,3215,3210,842
|
|
20231228,092200,110211550,3210,3210,3210,3210,216
|
|
20231228,092100,109518190,3210,3215,3215,3210,1775
|
|
20231228,092000,103820090,3215,3210,3215,3210,60
|
|
20231228,091900,103627440,3220,3220,3220,3220,100
|
|
20231228,091800,103305440,3220,3220,3220,3220,0
|
|
20231228,091700,103305440,3220,3220,3220,3220,469
|
|
20231228,091600,101795260,3220,3220,3220,3215,601
|
|
20231228,091500,99860090,3220,3220,3225,3215,2696
|
|
20231228,091400,91179965,3220,3220,3225,3220,1825
|
|
20231228,091300,85303210,3220,3220,3220,3210,1823
|
|
20231228,091200,79433160,3220,3225,3225,3220,655
|
|
20231228,091100,77321055,3220,3220,3220,3220,3724
|
|
20231228,091000,65329775,3220,3220,3220,3220,845
|
|
20231228,090900,62608875,3215,3215,3215,3215,3612
|
|
20231228,090800,50996295,3210,3210,3210,3210,539
|
|
20231228,090700,49266105,3210,3210,3210,3210,21
|
|
20231228,090600,49198695,3220,3215,3220,3215,3118
|
|
20231228,090500,39174320,3210,3210,3210,3210,818
|
|
20231228,090400,36548540,3210,3210,3210,3210,14
|
|
20231228,090300,36503600,3210,3210,3210,3210,1035
|
|
20231228,090200,33181250,3210,3205,3210,3205,561
|
|
20231228,090100,31383240,3210,3215,3215,3210,307
|
|
20231228,090000,30397760,3210,3220,3220,3210,9455
|