616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,191300,166698205,3370,3370,3370,3370,1203
|
|
20231228,191200,166698205,3370,3370,3370,3370,0
|
|
20231228,191100,166698205,3370,3370,3370,3370,0
|
|
20231228,191000,166698205,3370,3370,3370,3370,0
|
|
20231228,190900,166698205,3370,3370,3370,3370,0
|
|
20231228,190800,166698205,3370,3370,3370,3370,0
|
|
20231228,190700,166698205,3370,3370,3370,3370,0
|
|
20231228,190600,166698205,3370,3370,3370,3370,0
|
|
20231228,190500,166698205,3370,3370,3370,3370,0
|
|
20231228,190400,166698205,3370,3370,3370,3370,0
|
|
20231228,190300,166698205,3370,3370,3370,3370,0
|
|
20231228,190200,166698205,3370,3370,3370,3370,0
|
|
20231228,190100,166698205,3370,3370,3370,3370,0
|
|
20231228,190000,166698205,3370,3370,3370,3370,0
|
|
20231228,185900,166698205,3370,3370,3370,3370,0
|
|
20231228,185800,166698205,3370,3370,3370,3370,0
|
|
20231228,185700,166698205,3370,3370,3370,3370,0
|
|
20231228,185600,166698205,3370,3370,3370,3370,0
|
|
20231228,185500,166698205,3370,3370,3370,3370,0
|
|
20231228,185400,166698205,3370,3370,3370,3370,0
|
|
20231228,185300,166698205,3370,3370,3370,3370,0
|
|
20231228,185200,166698205,3370,3370,3370,3370,0
|
|
20231228,185100,166698205,3370,3370,3370,3370,0
|
|
20231228,185000,166698205,3370,3370,3370,3370,0
|
|
20231228,184900,166698205,3370,3370,3370,3370,0
|
|
20231228,184800,166698205,3370,3370,3370,3370,0
|
|
20231228,184700,166698205,3370,3370,3370,3370,0
|
|
20231228,184600,166698205,3370,3370,3370,3370,0
|
|
20231228,184500,166698205,3370,3370,3370,3370,0
|
|
20231228,184400,166698205,3370,3370,3370,3370,0
|
|
20231228,184300,166698205,3370,3370,3370,3370,1203
|
|
20231228,184200,166698205,3370,3370,3370,3370,0
|
|
20231228,184100,166698205,3370,3370,3370,3370,0
|
|
20231228,184000,166698205,3370,3370,3370,3370,0
|
|
20231228,183900,166698205,3370,3370,3370,3370,0
|
|
20231228,183800,166698205,3370,3370,3370,3370,0
|
|
20231228,183700,166698205,3370,3370,3370,3370,0
|
|
20231228,183600,166698205,3370,3370,3370,3370,0
|
|
20231228,183500,166698205,3370,3370,3370,3370,0
|
|
20231228,183400,166698205,3370,3370,3370,3370,0
|
|
20231228,183300,166698205,3370,3370,3370,3370,0
|
|
20231228,183200,166698205,3370,3370,3370,3370,0
|
|
20231228,183100,166698205,3370,3370,3370,3370,0
|
|
20231228,183000,166698205,3370,3370,3370,3370,0
|
|
20231228,182900,166698205,3370,3370,3370,3370,0
|
|
20231228,182800,166698205,3370,3370,3370,3370,0
|
|
20231228,182700,166698205,3370,3370,3370,3370,0
|
|
20231228,182600,166698205,3370,3370,3370,3370,0
|
|
20231228,182500,166698205,3370,3370,3370,3370,0
|
|
20231228,182400,166698205,3370,3370,3370,3370,0
|
|
20231228,182300,166698205,3370,3370,3370,3370,0
|
|
20231228,182200,166698205,3370,3370,3370,3370,0
|
|
20231228,182100,166698205,3370,3370,3370,3370,0
|
|
20231228,182000,166698205,3370,3370,3370,3370,0
|
|
20231228,181900,166698205,3370,3370,3370,3370,0
|
|
20231228,181800,166698205,3370,3370,3370,3370,0
|
|
20231228,181700,166698205,3370,3370,3370,3370,0
|
|
20231228,181600,166698205,3370,3370,3370,3370,0
|
|
20231228,181500,166698205,3370,3370,3370,3370,0
|
|
20231228,181400,166698205,3370,3370,3370,3370,0
|
|
20231228,181300,166698205,3370,3370,3370,3370,1203
|
|
20231228,181200,166698205,3370,3370,3370,3370,0
|
|
20231228,181100,166698205,3370,3370,3370,3370,0
|
|
20231228,181000,166698205,3370,3370,3370,3370,0
|
|
20231228,180900,166698205,3370,3370,3370,3370,0
|
|
20231228,180800,166698205,3370,3370,3370,3370,0
|
|
20231228,180700,166698205,3370,3370,3370,3370,0
|
|
20231228,180600,166698205,3370,3370,3370,3370,0
|
|
20231228,180500,166698205,3370,3370,3370,3370,0
|
|
20231228,180400,166698205,3370,3370,3370,3370,0
|
|
20231228,180300,166698205,3370,3370,3370,3370,0
|
|
20231228,180200,166698205,3370,3370,3370,3370,0
|
|
20231228,180100,166698205,3370,3370,3370,3370,0
|
|
20231228,180000,166698205,3370,3370,3370,3370,0
|
|
20231228,175900,166698205,3370,3370,3370,3370,0
|
|
20231228,175800,166698205,3370,3370,3370,3370,0
|
|
20231228,175700,166698205,3370,3370,3370,3370,0
|
|
20231228,175600,166698205,3370,3370,3370,3370,0
|
|
20231228,175500,166698205,3370,3370,3370,3370,0
|
|
20231228,175400,166698205,3370,3370,3370,3370,0
|
|
20231228,175300,166698205,3370,3370,3370,3370,0
|
|
20231228,175200,166698205,3370,3370,3370,3370,0
|
|
20231228,175100,166698205,3370,3370,3370,3370,0
|
|
20231228,175000,166698205,3370,3370,3370,3370,0
|
|
20231228,174900,166698205,3370,3370,3370,3370,0
|
|
20231228,174800,166698205,3370,3370,3370,3370,0
|
|
20231228,174700,166698205,3370,3370,3370,3370,0
|
|
20231228,174600,166698205,3370,3370,3370,3370,0
|
|
20231228,174500,166698205,3370,3370,3370,3370,0
|
|
20231228,174400,166698205,3370,3370,3370,3370,0
|
|
20231228,174300,166698205,3370,3370,3370,3370,1203
|
|
20231228,174200,166698205,3370,3370,3370,3370,0
|
|
20231228,174100,166698205,3370,3370,3370,3370,0
|
|
20231228,174000,166698205,3370,3370,3370,3370,0
|
|
20231228,173900,166698205,3370,3370,3370,3370,0
|
|
20231228,173800,166698205,3370,3370,3370,3370,0
|
|
20231228,173700,166698205,3370,3370,3370,3370,0
|
|
20231228,173600,166698205,3370,3370,3370,3370,0
|
|
20231228,173500,166698205,3370,3370,3370,3370,0
|
|
20231228,173400,166698205,3370,3370,3370,3370,0
|
|
20231228,173300,166698205,3370,3370,3370,3370,0
|
|
20231228,173200,166698205,3370,3370,3370,3370,0
|
|
20231228,173100,166698205,3370,3370,3370,3370,0
|
|
20231228,173000,166698205,3370,3370,3370,3370,0
|
|
20231228,172900,166698205,3370,3370,3370,3370,0
|
|
20231228,172800,166698205,3370,3370,3370,3370,0
|
|
20231228,172700,166698205,3370,3370,3370,3370,0
|
|
20231228,172600,166698205,3370,3370,3370,3370,0
|
|
20231228,172500,166698205,3370,3370,3370,3370,0
|
|
20231228,172400,166698205,3370,3370,3370,3370,0
|
|
20231228,172300,166698205,3370,3370,3370,3370,0
|
|
20231228,172200,166698205,3370,3370,3370,3370,0
|
|
20231228,172100,166698205,3370,3370,3370,3370,0
|
|
20231228,172000,166698205,3370,3370,3370,3370,0
|
|
20231228,171900,166698205,3370,3370,3370,3370,0
|
|
20231228,171800,166698205,3370,3370,3370,3370,0
|
|
20231228,171700,166698205,3370,3370,3370,3370,0
|
|
20231228,171600,166698205,3370,3370,3370,3370,0
|
|
20231228,171500,166698205,3370,3370,3370,3370,0
|
|
20231228,171400,166698205,3370,3370,3370,3370,0
|
|
20231228,171300,166698205,3370,3370,3370,3370,1203
|
|
20231228,171200,166698205,3370,3370,3370,3370,0
|
|
20231228,171100,166698205,3370,3370,3370,3370,0
|
|
20231228,171000,166698205,3370,3370,3370,3370,0
|
|
20231228,170900,166698205,3370,3370,3370,3370,0
|
|
20231228,170800,166698205,3370,3370,3370,3370,0
|
|
20231228,170700,166698205,3370,3370,3370,3370,0
|
|
20231228,170600,166698205,3370,3370,3370,3370,0
|
|
20231228,170500,166698205,3370,3370,3370,3370,0
|
|
20231228,170400,166698205,3370,3370,3370,3370,0
|
|
20231228,170300,166698205,3370,3370,3370,3370,0
|
|
20231228,170200,166698205,3370,3370,3370,3370,0
|
|
20231228,170100,166698205,3370,3370,3370,3370,0
|
|
20231228,170000,166698205,3370,3370,3370,3370,0
|
|
20231228,165900,166698205,3370,3370,3370,3370,0
|
|
20231228,165800,166698205,3370,3370,3370,3370,0
|
|
20231228,165700,166698205,3370,3370,3370,3370,0
|
|
20231228,165600,166698205,3370,3370,3370,3370,0
|
|
20231228,165500,166698205,3370,3370,3370,3370,0
|
|
20231228,165400,166698205,3370,3370,3370,3370,0
|
|
20231228,165300,166698205,3370,3370,3370,3370,0
|
|
20231228,165200,166698205,3370,3370,3370,3370,0
|
|
20231228,165100,166698205,3370,3370,3370,3370,0
|
|
20231228,165000,166698205,3370,3370,3370,3370,0
|
|
20231228,164900,166698205,3370,3370,3370,3370,0
|
|
20231228,164800,166698205,3370,3370,3370,3370,0
|
|
20231228,164700,166698205,3370,3370,3370,3370,0
|
|
20231228,164600,166698205,3370,3370,3370,3370,0
|
|
20231228,164500,166698205,3370,3370,3370,3370,0
|
|
20231228,164400,166698205,3370,3370,3370,3370,0
|
|
20231228,164300,166698205,3370,3370,3370,3370,1203
|
|
20231228,164200,166698205,3370,3370,3370,3370,0
|
|
20231228,164100,166698205,3370,3370,3370,3370,0
|
|
20231228,164000,166698205,3370,3370,3370,3370,0
|
|
20231228,163900,166698205,3370,3370,3370,3370,0
|
|
20231228,163800,166698205,3370,3370,3370,3370,0
|
|
20231228,163700,166698205,3370,3370,3370,3370,0
|
|
20231228,163600,166698205,3370,3370,3370,3370,0
|
|
20231228,163500,166698205,3370,3370,3370,3370,0
|
|
20231228,163400,166698205,3370,3370,3370,3370,0
|
|
20231228,163300,166698205,3370,3370,3370,3370,0
|
|
20231228,163200,166698205,3370,3370,3370,3370,0
|
|
20231228,163100,166698205,3370,3370,3370,3370,0
|
|
20231228,163000,166698205,3370,3370,3370,3370,0
|
|
20231228,162900,166698205,3370,3370,3370,3370,0
|
|
20231228,162800,166698205,3370,3370,3370,3370,0
|
|
20231228,162700,166698205,3370,3370,3370,3370,0
|
|
20231228,162600,166698205,3370,3370,3370,3370,0
|
|
20231228,162500,166698205,3370,3370,3370,3370,0
|
|
20231228,162400,166698205,3370,3370,3370,3370,0
|
|
20231228,162300,166698205,3370,3370,3370,3370,0
|
|
20231228,162200,166698205,3370,3370,3370,3370,0
|
|
20231228,162100,166698205,3370,3370,3370,3370,0
|
|
20231228,162000,166698205,3370,3370,3370,3370,0
|
|
20231228,161900,166698205,3370,3370,3370,3370,0
|
|
20231228,161800,166698205,3370,3370,3370,3370,0
|
|
20231228,161700,166698205,3370,3370,3370,3370,0
|
|
20231228,161600,166698205,3370,3370,3370,3370,0
|
|
20231228,161500,166698205,3370,3370,3370,3370,0
|
|
20231228,161400,166698205,3370,3370,3370,3370,0
|
|
20231228,161300,166698205,3370,3370,3370,3370,1203
|
|
20231228,161200,166698205,3370,3370,3370,3370,0
|
|
20231228,161100,166698205,3370,3370,3370,3370,0
|
|
20231228,161000,166698205,3370,3370,3370,3370,0
|
|
20231228,160900,166698205,3370,3370,3370,3370,0
|
|
20231228,160800,166698205,3370,3370,3370,3370,0
|
|
20231228,160700,166698205,3370,3370,3370,3370,0
|
|
20231228,160600,166698205,3370,3370,3370,3370,0
|
|
20231228,160500,166698205,3370,3370,3370,3370,0
|
|
20231228,160400,166698205,3370,3370,3370,3370,0
|
|
20231228,160300,166698205,3370,3370,3370,3370,0
|
|
20231228,160200,166698205,3370,3370,3370,3370,0
|
|
20231228,160100,166698205,3370,3370,3370,3370,0
|
|
20231228,160000,166698205,3370,3370,3370,3370,0
|
|
20231228,155900,166698205,3370,3370,3370,3370,0
|
|
20231228,155800,166698205,3370,3370,3370,3370,0
|
|
20231228,155700,166698205,3370,3370,3370,3370,0
|
|
20231228,155600,166698205,3370,3370,3370,3370,0
|
|
20231228,155500,166698205,3370,3370,3370,3370,0
|
|
20231228,155400,166698205,3370,3370,3370,3370,0
|
|
20231228,155300,166698205,3370,3370,3370,3370,0
|
|
20231228,155200,166698205,3370,3370,3370,3370,0
|
|
20231228,155100,166698205,3370,3370,3370,3370,0
|
|
20231228,155000,166698205,3370,3370,3370,3370,0
|
|
20231228,154900,166698205,3370,3370,3370,3370,0
|
|
20231228,154800,166698205,3370,3370,3370,3370,0
|
|
20231228,154700,166698205,3370,3370,3370,3370,0
|
|
20231228,154600,166698205,3370,3370,3370,3370,0
|
|
20231228,154500,166698205,3370,3370,3370,3370,0
|
|
20231228,154400,166698205,3370,3370,3370,3370,0
|
|
20231228,154300,166698205,3370,3370,3370,3370,1203
|
|
20231228,154200,166698205,3370,3370,3370,3370,0
|
|
20231228,154100,166698205,3370,3370,3370,3370,0
|
|
20231228,154000,166698205,3370,3370,3370,3370,0
|
|
20231228,153900,166698205,3370,3370,3370,3370,0
|
|
20231228,153800,166698205,3370,3370,3370,3370,0
|
|
20231228,153700,166698205,3370,3370,3370,3370,0
|
|
20231228,153600,166698205,3370,3370,3370,3370,0
|
|
20231228,153500,166698205,3370,3370,3370,3370,0
|
|
20231228,153400,166698205,3370,3370,3370,3370,0
|
|
20231228,153300,166698205,3370,3370,3370,3370,0
|
|
20231228,153200,166698205,3370,3370,3370,3370,0
|
|
20231228,153100,166698205,3370,3370,3370,3370,0
|
|
20231228,153000,166698205,3370,3370,3370,3370,1203
|
|
20231228,152900,162644095,3380,3380,3380,3380,0
|
|
20231228,152800,162644095,3380,3380,3380,3380,0
|
|
20231228,152700,162644095,3380,3380,3380,3380,0
|
|
20231228,152600,162644095,3380,3380,3380,3380,0
|
|
20231228,152500,162644095,3380,3380,3380,3380,0
|
|
20231228,152400,162644095,3380,3380,3380,3380,0
|
|
20231228,152300,162644095,3380,3380,3380,3380,0
|
|
20231228,152200,162644095,3380,3380,3380,3380,0
|
|
20231228,152100,162644095,3380,3380,3380,3380,0
|
|
20231228,152000,162644095,3380,3380,3380,3380,0
|
|
20231228,151900,162644095,3380,3360,3380,3360,2437
|
|
20231228,151800,154432465,3350,3360,3360,3350,29
|
|
20231228,151700,154335130,3370,3370,3370,3370,0
|
|
20231228,151600,154335130,3370,3360,3370,3360,1423
|
|
20231228,151500,149540120,3360,3360,3360,3360,0
|
|
20231228,151400,149540120,3360,3360,3360,3360,761
|
|
20231228,151300,146983160,3360,3360,3360,3355,2895
|
|
20231228,151200,137255965,3360,3355,3360,3355,96
|
|
20231228,151100,136933785,3355,3355,3355,3355,35
|
|
20231228,151000,136816360,3355,3355,3355,3355,111
|
|
20231228,150900,136443955,3355,3355,3355,3355,263
|
|
20231228,150800,135561590,3355,3355,3355,3355,0
|
|
20231228,150700,135561590,3355,3360,3360,3355,114
|
|
20231228,150600,135178570,3355,3360,3360,3355,262
|
|
20231228,150500,134298305,3355,3355,3355,3355,0
|
|
20231228,150400,134298305,3355,3355,3355,3355,15
|
|
20231228,150300,134247980,3355,3355,3360,3355,36
|
|
20231228,150200,134127170,3355,3355,3355,3355,2000
|
|
20231228,150100,127417170,3355,3355,3355,3355,5
|
|
20231228,150000,127400395,3350,3350,3350,3350,215
|
|
20231228,145900,126680145,3355,3355,3355,3355,0
|
|
20231228,145800,126680145,3355,3355,3355,3355,15
|
|
20231228,145700,126629820,3350,3350,3350,3350,133
|
|
20231228,145600,126184270,3350,3350,3350,3350,202
|
|
20231228,145500,125507570,3350,3350,3350,3350,2
|
|
20231228,145400,125500870,3350,3350,3350,3350,0
|
|
20231228,145300,125500870,3350,3350,3350,3350,0
|
|
20231228,145200,125500870,3350,3350,3350,3350,3473
|
|
20231228,145100,113866320,3350,3350,3350,3350,3
|
|
20231228,145000,113856270,3350,3350,3350,3350,0
|
|
20231228,144900,113856270,3350,3350,3350,3350,0
|
|
20231228,144800,113856270,3350,3350,3350,3350,0
|
|
20231228,144700,113856270,3350,3350,3350,3350,2
|
|
20231228,144600,113849570,3345,3345,3345,3345,200
|
|
20231228,144500,113180570,3340,3340,3340,3340,32
|
|
20231228,144400,113073690,3345,3345,3345,3345,682
|
|
20231228,144300,110792400,3340,3340,3340,3340,0
|
|
20231228,144200,110792400,3340,3340,3340,3340,0
|
|
20231228,144100,110792400,3340,3345,3345,3340,208
|
|
20231228,144000,110097385,3345,3345,3345,3345,0
|
|
20231228,143900,110097385,3345,3345,3345,3345,0
|
|
20231228,143800,110097385,3345,3345,3345,3345,0
|
|
20231228,143700,110097385,3345,3345,3345,3345,56
|
|
20231228,143600,109910065,3340,3340,3340,3340,0
|
|
20231228,143500,109910065,3340,3340,3340,3340,0
|
|
20231228,143400,109910065,3340,3345,3345,3340,200
|
|
20231228,143300,109241565,3345,3345,3345,3345,0
|
|
20231228,143200,109241565,3345,3345,3345,3345,267
|
|
20231228,143100,108348450,3345,3345,3345,3345,33
|
|
20231228,143000,108238065,3340,3340,3340,3340,0
|
|
20231228,142900,108238065,3340,3340,3340,3340,20
|
|
20231228,142800,108171265,3340,3340,3340,3340,2
|
|
20231228,142700,108164585,3345,3345,3345,3345,0
|
|
20231228,142600,108164585,3345,3345,3345,3345,0
|
|
20231228,142500,108164585,3345,3345,3345,3345,80
|
|
20231228,142400,107896985,3345,3345,3345,3345,3
|
|
20231228,142300,107886950,3345,3345,3345,3345,0
|
|
20231228,142200,107886950,3345,3345,3345,3345,6
|
|
20231228,142100,107866880,3345,3345,3350,3345,54
|
|
20231228,142000,107686245,3340,3340,3340,3340,0
|
|
20231228,141900,107686245,3340,3340,3340,3340,728
|
|
20231228,141800,105254725,3340,3340,3340,3340,63
|
|
20231228,141700,105044305,3345,3345,3345,3345,0
|
|
20231228,141600,105044305,3345,3345,3345,3345,0
|
|
20231228,141500,105044305,3345,3345,3345,3345,0
|
|
20231228,141400,105044305,3345,3345,3345,3345,18
|
|
20231228,141300,104984095,3345,3345,3345,3345,0
|
|
20231228,141200,104984095,3345,3345,3345,3345,0
|
|
20231228,141100,104984095,3345,3345,3345,3345,0
|
|
20231228,141000,104984095,3345,3345,3345,3345,0
|
|
20231228,140900,104984095,3345,3345,3345,3345,0
|
|
20231228,140800,104984095,3345,3345,3345,3345,0
|
|
20231228,140700,104984095,3345,3345,3345,3345,1
|
|
20231228,140600,104980750,3345,3345,3345,3345,1
|
|
20231228,140500,104977405,3345,3345,3345,3345,0
|
|
20231228,140400,104977405,3345,3345,3345,3345,0
|
|
20231228,140300,104977405,3345,3345,3345,3345,0
|
|
20231228,140200,104977405,3345,3345,3345,3345,0
|
|
20231228,140100,104977405,3345,3345,3345,3345,1
|
|
20231228,140000,104974060,3345,3345,3345,3345,1
|
|
20231228,135900,104970715,3345,3345,3345,3345,0
|
|
20231228,135800,104970715,3345,3345,3345,3345,0
|
|
20231228,135700,104970715,3345,3345,3345,3345,5
|
|
20231228,135600,104953990,3345,3345,3345,3345,0
|
|
20231228,135500,104953990,3345,3345,3345,3345,0
|
|
20231228,135400,104953990,3345,3345,3345,3345,0
|
|
20231228,135300,104953990,3345,3345,3345,3345,0
|
|
20231228,135200,104953990,3345,3345,3345,3345,100
|
|
20231228,135100,104619490,3345,3345,3345,3345,0
|
|
20231228,135000,104619490,3345,3345,3345,3345,100
|
|
20231228,134900,104284990,3345,3345,3345,3345,0
|
|
20231228,134800,104284990,3345,3345,3345,3345,0
|
|
20231228,134700,104284990,3345,3345,3345,3345,0
|
|
20231228,134600,104284990,3345,3345,3345,3345,0
|
|
20231228,134500,104284990,3345,3345,3345,3345,0
|
|
20231228,134400,104284990,3345,3345,3345,3345,1
|
|
20231228,134300,104281645,3345,3340,3345,3340,2997
|
|
20231228,134200,94264165,3335,3340,3340,3335,324
|
|
20231228,134100,93182150,3350,3350,3350,3350,0
|
|
20231228,134000,93182150,3350,3350,3350,3350,0
|
|
20231228,133900,93182150,3350,3350,3350,3350,0
|
|
20231228,133800,93182150,3350,3350,3350,3350,0
|
|
20231228,133700,93182150,3350,3350,3350,3350,0
|
|
20231228,133600,93182150,3350,3350,3350,3350,0
|
|
20231228,133500,93182150,3350,3350,3350,3350,0
|
|
20231228,133400,93182150,3350,3350,3350,3350,0
|
|
20231228,133300,93182150,3350,3350,3350,3350,0
|
|
20231228,133200,93182150,3350,3350,3350,3350,0
|
|
20231228,133100,93182150,3350,3350,3350,3350,0
|
|
20231228,133000,93182150,3350,3350,3350,3350,0
|
|
20231228,132900,93182150,3350,3350,3350,3350,0
|
|
20231228,132800,93182150,3350,3350,3350,3350,0
|
|
20231228,132700,93182150,3350,3350,3350,3350,0
|
|
20231228,132600,93182150,3350,3350,3350,3350,0
|
|
20231228,132500,93182150,3350,3350,3350,3350,0
|
|
20231228,132400,93182150,3350,3350,3350,3350,30
|
|
20231228,132300,93081650,3340,3340,3340,3340,0
|
|
20231228,132200,93081650,3340,3340,3340,3340,1
|
|
20231228,132100,93078310,3350,3350,3350,3350,100
|
|
20231228,132000,92743310,3350,3350,3350,3350,0
|
|
20231228,131900,92743310,3350,3350,3350,3350,0
|
|
20231228,131800,92743310,3350,3350,3350,3350,0
|
|
20231228,131700,92743310,3350,3350,3350,3350,0
|
|
20231228,131600,92743310,3350,3350,3350,3350,0
|
|
20231228,131500,92743310,3350,3350,3350,3350,0
|
|
20231228,131400,92743310,3350,3350,3350,3350,0
|
|
20231228,131300,92743310,3350,3350,3350,3350,0
|
|
20231228,131200,92743310,3350,3350,3350,3350,0
|
|
20231228,131100,92743310,3350,3350,3350,3350,2827
|
|
20231228,131000,83272860,3350,3350,3350,3350,1
|
|
20231228,130900,83269510,3345,3345,3345,3345,621
|
|
20231228,130800,81192265,3345,3345,3345,3345,307
|
|
20231228,130700,80165350,3345,3345,3345,3345,201
|
|
20231228,130600,79493005,3345,3340,3345,3340,1100
|
|
20231228,130500,75818505,3340,3345,3345,3340,535
|
|
20231228,130400,74030830,3345,3340,3345,3340,1638
|
|
20231228,130300,68558775,3345,3345,3345,3345,6
|
|
20231228,130200,68538705,3345,3345,3345,3345,0
|
|
20231228,130100,68538705,3345,3345,3345,3345,0
|
|
20231228,130000,68538705,3345,3345,3345,3345,15
|
|
20231228,125900,68488530,3345,3345,3345,3345,0
|
|
20231228,125800,68488530,3345,3345,3345,3345,0
|
|
20231228,125700,68488530,3345,3345,3345,3345,111
|
|
20231228,125600,68117235,3345,3345,3345,3345,0
|
|
20231228,125500,68117235,3345,3345,3345,3345,7
|
|
20231228,125400,68093820,3345,3345,3345,3345,0
|
|
20231228,125300,68093820,3345,3345,3345,3345,133
|
|
20231228,125200,67648935,3345,3345,3345,3345,225
|
|
20231228,125100,66896310,3350,3350,3350,3350,0
|
|
20231228,125000,66896310,3350,3350,3350,3350,727
|
|
20231228,124900,64460860,3355,3355,3355,3355,0
|
|
20231228,124800,64460860,3355,3355,3355,3355,0
|
|
20231228,124700,64460860,3355,3355,3355,3355,0
|
|
20231228,124600,64460860,3355,3355,3355,3355,0
|
|
20231228,124500,64460860,3355,3355,3355,3355,0
|
|
20231228,124400,64460860,3355,3350,3355,3350,377
|
|
20231228,124300,63197895,3345,3345,3345,3345,0
|
|
20231228,124200,63197895,3345,3345,3345,3345,0
|
|
20231228,124100,63197895,3345,3345,3345,3345,5
|
|
20231228,124000,63181170,3345,3345,3345,3345,0
|
|
20231228,123900,63181170,3345,3345,3345,3345,1
|
|
20231228,123800,63177825,3345,3345,3345,3345,104
|
|
20231228,123700,62829945,3345,3345,3345,3345,0
|
|
20231228,123600,62829945,3345,3345,3345,3345,0
|
|
20231228,123500,62829945,3345,3345,3345,3345,3
|
|
20231228,123400,62819910,3345,3345,3345,3345,0
|
|
20231228,123300,62819910,3345,3345,3345,3345,0
|
|
20231228,123200,62819910,3345,3345,3345,3345,0
|
|
20231228,123100,62819910,3345,3345,3345,3340,601
|
|
20231228,123000,60811130,3350,3350,3350,3350,0
|
|
20231228,122900,60811130,3350,3350,3350,3350,0
|
|
20231228,122800,60811130,3350,3350,3350,3350,0
|
|
20231228,122700,60811130,3350,3350,3350,3350,471
|
|
20231228,122600,59233280,3350,3350,3350,3350,170
|
|
20231228,122500,58663780,3355,3355,3355,3355,0
|
|
20231228,122400,58663780,3355,3355,3355,3355,0
|
|
20231228,122300,58663780,3355,3355,3355,3355,0
|
|
20231228,122200,58663780,3355,3355,3355,3355,0
|
|
20231228,122100,58663780,3355,3355,3355,3355,0
|
|
20231228,122000,58663780,3355,3355,3355,3355,0
|
|
20231228,121900,58663780,3355,3355,3355,3355,0
|
|
20231228,121800,58663780,3355,3355,3355,3355,0
|
|
20231228,121700,58663780,3355,3355,3355,3355,0
|
|
20231228,121600,58663780,3355,3355,3355,3355,0
|
|
20231228,121500,58663780,3355,3355,3355,3355,0
|
|
20231228,121400,58663780,3355,3355,3355,3355,0
|
|
20231228,121300,58663780,3355,3355,3355,3355,0
|
|
20231228,121200,58663780,3355,3355,3355,3355,0
|
|
20231228,121100,58663780,3355,3355,3355,3355,0
|
|
20231228,121000,58663780,3355,3355,3355,3355,0
|
|
20231228,120900,58663780,3355,3355,3355,3355,0
|
|
20231228,120800,58663780,3355,3355,3355,3355,0
|
|
20231228,120700,58663780,3355,3355,3355,3355,0
|
|
20231228,120600,58663780,3355,3355,3355,3355,0
|
|
20231228,120500,58663780,3355,3355,3355,3355,0
|
|
20231228,120400,58663780,3355,3355,3355,3355,0
|
|
20231228,120300,58663780,3355,3355,3355,3355,0
|
|
20231228,120200,58663780,3355,3355,3355,3355,39
|
|
20231228,120100,58532935,3355,3355,3355,3355,265
|
|
20231228,120000,57643860,3355,3355,3355,3355,0
|
|
20231228,115900,57643860,3355,3355,3355,3355,0
|
|
20231228,115800,57643860,3355,3355,3355,3355,0
|
|
20231228,115700,57643860,3355,3355,3355,3355,2
|
|
20231228,115600,57637150,3350,3350,3350,3350,0
|
|
20231228,115500,57637150,3350,3350,3350,3350,1
|
|
20231228,115400,57633800,3350,3350,3350,3350,0
|
|
20231228,115300,57633800,3350,3350,3350,3350,0
|
|
20231228,115200,57633800,3350,3350,3350,3350,0
|
|
20231228,115100,57633800,3350,3350,3350,3350,0
|
|
20231228,115000,57633800,3350,3350,3350,3350,0
|
|
20231228,114900,57633800,3350,3350,3350,3350,0
|
|
20231228,114800,57633800,3350,3350,3350,3350,0
|
|
20231228,114700,57633800,3350,3350,3350,3350,0
|
|
20231228,114600,57633800,3350,3350,3350,3350,0
|
|
20231228,114500,57633800,3350,3350,3350,3350,0
|
|
20231228,114400,57633800,3350,3350,3350,3350,0
|
|
20231228,114300,57633800,3350,3350,3350,3350,0
|
|
20231228,114200,57633800,3350,3350,3350,3350,0
|
|
20231228,114100,57633800,3350,3350,3350,3350,0
|
|
20231228,114000,57633800,3350,3350,3350,3350,0
|
|
20231228,113900,57633800,3350,3350,3350,3350,0
|
|
20231228,113800,57633800,3350,3350,3350,3350,0
|
|
20231228,113700,57633800,3350,3350,3350,3350,0
|
|
20231228,113600,57633800,3350,3350,3350,3350,0
|
|
20231228,113500,57633800,3350,3350,3350,3350,0
|
|
20231228,113400,57633800,3350,3350,3350,3350,0
|
|
20231228,113300,57633800,3350,3350,3350,3350,0
|
|
20231228,113200,57633800,3350,3350,3350,3350,0
|
|
20231228,113100,57633800,3350,3350,3350,3350,0
|
|
20231228,113000,57633800,3350,3350,3350,3350,11
|
|
20231228,112900,57596950,3350,3350,3350,3350,0
|
|
20231228,112800,57596950,3350,3350,3350,3350,0
|
|
20231228,112700,57596950,3350,3350,3350,3350,250
|
|
20231228,112600,56759450,3350,3350,3350,3350,1
|
|
20231228,112500,56756100,3350,3350,3350,3350,0
|
|
20231228,112400,56756100,3350,3350,3350,3350,1
|
|
20231228,112300,56752750,3350,3350,3350,3350,45
|
|
20231228,112200,56602000,3350,3350,3350,3350,0
|
|
20231228,112100,56602000,3350,3350,3350,3350,716
|
|
20231228,112000,54203400,3350,3350,3350,3350,1
|
|
20231228,111900,54200050,3350,3350,3350,3345,22
|
|
20231228,111800,54126355,3345,3345,3345,3345,0
|
|
20231228,111700,54126355,3345,3345,3345,3345,66
|
|
20231228,111600,53905585,3345,3345,3345,3345,1
|
|
20231228,111500,53902240,3350,3350,3350,3350,11
|
|
20231228,111400,53865390,3345,3345,3345,3345,0
|
|
20231228,111300,53865390,3345,3345,3345,3345,1
|
|
20231228,111200,53862045,3345,3345,3345,3345,0
|
|
20231228,111100,53862045,3345,3345,3345,3345,0
|
|
20231228,111000,53862045,3345,3345,3345,3345,0
|
|
20231228,110900,53862045,3345,3345,3345,3345,0
|
|
20231228,110800,53862045,3345,3345,3345,3345,68
|
|
20231228,110700,53634585,3345,3345,3345,3345,0
|
|
20231228,110600,53634585,3345,3345,3345,3345,0
|
|
20231228,110500,53634585,3345,3350,3350,3340,623
|
|
20231228,110400,51550645,3350,3350,3350,3350,50
|
|
20231228,110300,51383145,3345,3350,3350,3345,49
|
|
20231228,110200,51219100,3350,3350,3350,3350,0
|
|
20231228,110100,51219100,3350,3350,3350,3350,132
|
|
20231228,110000,50776900,3350,3350,3350,3350,0
|
|
20231228,105900,50776900,3350,3350,3350,3350,0
|
|
20231228,105800,50776900,3350,3350,3350,3350,50
|
|
20231228,105700,50609400,3350,3350,3350,3350,40
|
|
20231228,105600,50475400,3350,3350,3350,3350,10
|
|
20231228,105500,50441900,3340,3340,3340,3340,0
|
|
20231228,105400,50441900,3340,3350,3350,3340,1995
|
|
20231228,105300,43771160,3355,3350,3355,3350,35
|
|
20231228,105200,43653760,3355,3355,3355,3355,20
|
|
20231228,105100,43586660,3350,3350,3350,3350,2
|
|
20231228,105000,43579960,3350,3350,3350,3350,14
|
|
20231228,104900,43533060,3355,3355,3355,3355,4
|
|
20231228,104800,43519640,3355,3355,3355,3355,7
|
|
20231228,104700,43496155,3355,3355,3355,3355,0
|
|
20231228,104600,43496155,3355,3355,3355,3355,0
|
|
20231228,104500,43496155,3355,3355,3355,3355,0
|
|
20231228,104400,43496155,3355,3355,3355,3355,0
|
|
20231228,104300,43496155,3355,3355,3355,3355,4
|
|
20231228,104200,43482735,3355,3355,3355,3355,11
|
|
20231228,104100,43445830,3355,3355,3355,3355,0
|
|
20231228,104000,43445830,3355,3355,3355,3355,0
|
|
20231228,103900,43445830,3355,3355,3355,3355,6
|
|
20231228,103800,43425700,3350,3350,3350,3350,0
|
|
20231228,103700,43425700,3350,3350,3350,3350,0
|
|
20231228,103600,43425700,3350,3350,3350,3350,0
|
|
20231228,103500,43425700,3350,3350,3350,3350,281
|
|
20231228,103400,42484350,3345,3345,3345,3345,0
|
|
20231228,103300,42484350,3345,3355,3355,3345,692
|
|
20231228,103200,40167360,3355,3355,3355,3355,0
|
|
20231228,103100,40167360,3355,3355,3355,3355,0
|
|
20231228,103000,40167360,3355,3355,3355,3355,10
|
|
20231228,102900,40133810,3355,3355,3355,3355,1
|
|
20231228,102800,40130455,3355,3355,3355,3355,0
|
|
20231228,102700,40130455,3355,3355,3355,3355,0
|
|
20231228,102600,40130455,3355,3355,3355,3355,0
|
|
20231228,102500,40130455,3355,3360,3360,3355,5
|
|
20231228,102400,40113675,3355,3355,3355,3355,73
|
|
20231228,102300,39868760,3355,3355,3355,3355,1
|
|
20231228,102200,39865405,3355,3355,3355,3355,157
|
|
20231228,102100,39338670,3355,3355,3355,3355,0
|
|
20231228,102000,39338670,3355,3355,3355,3355,0
|
|
20231228,101900,39338670,3355,3355,3355,3355,10
|
|
20231228,101800,39305120,3355,3355,3355,3355,0
|
|
20231228,101700,39305120,3355,3355,3355,3355,0
|
|
20231228,101600,39305120,3355,3355,3355,3355,0
|
|
20231228,101500,39305120,3355,3355,3355,3355,0
|
|
20231228,101400,39305120,3355,3355,3355,3355,525
|
|
20231228,101300,37543745,3355,3355,3355,3355,2775
|
|
20231228,101200,28233620,3350,3350,3350,3350,0
|
|
20231228,101100,28233620,3350,3350,3350,3350,24
|
|
20231228,101000,28153220,3350,3350,3350,3350,81
|
|
20231228,100900,27881870,3350,3350,3350,3350,0
|
|
20231228,100800,27881870,3350,3350,3350,3350,0
|
|
20231228,100700,27881870,3350,3350,3350,3350,17
|
|
20231228,100600,27824920,3350,3350,3350,3350,1
|
|
20231228,100500,27821570,3350,3350,3350,3350,0
|
|
20231228,100400,27821570,3350,3350,3350,3350,0
|
|
20231228,100300,27821570,3350,3350,3350,3350,0
|
|
20231228,100200,27821570,3350,3350,3350,3350,0
|
|
20231228,100100,27821570,3350,3350,3350,3350,0
|
|
20231228,100000,27821570,3350,3350,3350,3350,1
|
|
20231228,095900,27818220,3350,3350,3350,3350,0
|
|
20231228,095800,27818220,3350,3350,3350,3350,0
|
|
20231228,095700,27818220,3350,3350,3350,3350,0
|
|
20231228,095600,27818220,3350,3350,3350,3350,0
|
|
20231228,095500,27818220,3350,3350,3350,3350,2
|
|
20231228,095400,27811520,3345,3350,3350,3345,956
|
|
20231228,095300,24613645,3345,3345,3345,3345,0
|
|
20231228,095200,24613645,3345,3345,3345,3345,0
|
|
20231228,095100,24613645,3345,3345,3345,3345,0
|
|
20231228,095000,24613645,3345,3345,3345,3345,0
|
|
20231228,094900,24613645,3345,3345,3345,3345,0
|
|
20231228,094800,24613645,3345,3345,3345,3345,0
|
|
20231228,094700,24613645,3345,3345,3345,3345,1
|
|
20231228,094600,24610300,3345,3345,3345,3345,0
|
|
20231228,094500,24610300,3345,3350,3350,3345,710
|
|
20231228,094400,22235135,3350,3350,3350,3350,0
|
|
20231228,094300,22235135,3350,3350,3350,3350,71
|
|
20231228,094200,21997285,3350,3350,3350,3350,0
|
|
20231228,094100,21997285,3350,3350,3350,3350,103
|
|
20231228,094000,21652235,3355,3355,3355,3355,0
|
|
20231228,093900,21652235,3355,3355,3355,3355,437
|
|
20231228,093800,20186100,3360,3360,3360,3360,12
|
|
20231228,093700,20145780,3360,3360,3360,3360,0
|
|
20231228,093600,20145780,3360,3360,3360,3360,300
|
|
20231228,093500,19137780,3350,3350,3350,3350,0
|
|
20231228,093400,19137780,3350,3350,3350,3350,2
|
|
20231228,093300,19131080,3345,3345,3345,3345,0
|
|
20231228,093200,19131080,3345,3345,3345,3345,0
|
|
20231228,093100,19131080,3345,3345,3345,3345,0
|
|
20231228,093000,19131080,3345,3345,3345,3345,0
|
|
20231228,092900,19131080,3345,3345,3345,3345,0
|
|
20231228,092800,19131080,3345,3345,3345,3345,0
|
|
20231228,092700,19131080,3345,3360,3360,3345,66
|
|
20231228,092600,18910295,3360,3360,3360,3360,0
|
|
20231228,092500,18910295,3360,3360,3360,3360,0
|
|
20231228,092400,18910295,3360,3360,3360,3360,0
|
|
20231228,092300,18910295,3360,3360,3360,3360,1
|
|
20231228,092200,18906935,3345,3345,3345,3345,0
|
|
20231228,092100,18906935,3345,3350,3350,3345,581
|
|
20231228,092000,16962490,3345,3345,3345,3345,24
|
|
20231228,091900,16882210,3350,3350,3350,3350,0
|
|
20231228,091800,16882210,3350,3350,3350,3350,99
|
|
20231228,091700,16550560,3345,3345,3345,3345,0
|
|
20231228,091600,16550560,3345,3345,3350,3345,329
|
|
20231228,091500,15450030,3350,3350,3350,3350,0
|
|
20231228,091400,15450030,3350,3350,3350,3350,10
|
|
20231228,091300,15416530,3355,3355,3355,3355,14
|
|
20231228,091200,15369560,3355,3345,3355,3345,448
|
|
20231228,091100,13868140,3345,3345,3345,3345,10
|
|
20231228,091000,13834690,3345,3350,3350,3345,1052
|
|
20231228,090900,10312575,3350,3350,3350,3350,300
|
|
20231228,090800,9307575,3355,3355,3355,3355,3
|
|
20231228,090700,9297510,3355,3355,3355,3355,0
|
|
20231228,090600,9297510,3355,3355,3355,3355,0
|
|
20231228,090500,9297510,3355,3355,3355,3350,1006
|
|
20231228,090400,5927380,3355,3355,3355,3355,225
|
|
20231228,090300,5172505,3355,3355,3355,3355,700
|
|
20231228,090200,2824005,3355,3355,3355,3355,100
|
|
20231228,090100,2488505,3355,3350,3355,3350,287
|
|
20231228,090000,1526525,3355,3355,3355,3355,455
|