626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,192300,299189720,3125,3125,3125,3125,2673
|
|
20231228,192200,299189720,3125,3125,3125,3125,0
|
|
20231228,192100,299189720,3125,3125,3125,3125,0
|
|
20231228,192000,299189720,3125,3125,3125,3125,0
|
|
20231228,191900,299189720,3125,3125,3125,3125,0
|
|
20231228,191800,299189720,3125,3125,3125,3125,0
|
|
20231228,191700,299189720,3125,3125,3125,3125,0
|
|
20231228,191600,299189720,3125,3125,3125,3125,0
|
|
20231228,191500,299189720,3125,3125,3125,3125,0
|
|
20231228,191400,299189720,3125,3125,3125,3125,0
|
|
20231228,191300,299189720,3125,3125,3125,3125,0
|
|
20231228,191200,299189720,3125,3125,3125,3125,0
|
|
20231228,191100,299189720,3125,3125,3125,3125,0
|
|
20231228,191000,299189720,3125,3125,3125,3125,0
|
|
20231228,190900,299189720,3125,3125,3125,3125,0
|
|
20231228,190800,299189720,3125,3125,3125,3125,0
|
|
20231228,190700,299189720,3125,3125,3125,3125,0
|
|
20231228,190600,299189720,3125,3125,3125,3125,0
|
|
20231228,190500,299189720,3125,3125,3125,3125,0
|
|
20231228,190400,299189720,3125,3125,3125,3125,0
|
|
20231228,190300,299189720,3125,3125,3125,3125,0
|
|
20231228,190200,299189720,3125,3125,3125,3125,0
|
|
20231228,190100,299189720,3125,3125,3125,3125,0
|
|
20231228,190000,299189720,3125,3125,3125,3125,0
|
|
20231228,185900,299189720,3125,3125,3125,3125,0
|
|
20231228,185800,299189720,3125,3125,3125,3125,0
|
|
20231228,185700,299189720,3125,3125,3125,3125,0
|
|
20231228,185600,299189720,3125,3125,3125,3125,0
|
|
20231228,185500,299189720,3125,3125,3125,3125,0
|
|
20231228,185400,299189720,3125,3125,3125,3125,0
|
|
20231228,185300,299189720,3125,3125,3125,3125,2673
|
|
20231228,185200,299189720,3125,3125,3125,3125,0
|
|
20231228,185100,299189720,3125,3125,3125,3125,0
|
|
20231228,185000,299189720,3125,3125,3125,3125,0
|
|
20231228,184900,299189720,3125,3125,3125,3125,0
|
|
20231228,184800,299189720,3125,3125,3125,3125,0
|
|
20231228,184700,299189720,3125,3125,3125,3125,0
|
|
20231228,184600,299189720,3125,3125,3125,3125,0
|
|
20231228,184500,299189720,3125,3125,3125,3125,0
|
|
20231228,184400,299189720,3125,3125,3125,3125,0
|
|
20231228,184300,299189720,3125,3125,3125,3125,0
|
|
20231228,184200,299189720,3125,3125,3125,3125,0
|
|
20231228,184100,299189720,3125,3125,3125,3125,0
|
|
20231228,184000,299189720,3125,3125,3125,3125,0
|
|
20231228,183900,299189720,3125,3125,3125,3125,0
|
|
20231228,183800,299189720,3125,3125,3125,3125,0
|
|
20231228,183700,299189720,3125,3125,3125,3125,0
|
|
20231228,183600,299189720,3125,3125,3125,3125,0
|
|
20231228,183500,299189720,3125,3125,3125,3125,0
|
|
20231228,183400,299189720,3125,3125,3125,3125,0
|
|
20231228,183300,299189720,3125,3125,3125,3125,0
|
|
20231228,183200,299189720,3125,3125,3125,3125,0
|
|
20231228,183100,299189720,3125,3125,3125,3125,0
|
|
20231228,183000,299189720,3125,3125,3125,3125,0
|
|
20231228,182900,299189720,3125,3125,3125,3125,0
|
|
20231228,182800,299189720,3125,3125,3125,3125,0
|
|
20231228,182700,299189720,3125,3125,3125,3125,0
|
|
20231228,182600,299189720,3125,3125,3125,3125,0
|
|
20231228,182500,299189720,3125,3125,3125,3125,0
|
|
20231228,182400,299189720,3125,3125,3125,3125,0
|
|
20231228,182300,299189720,3125,3125,3125,3125,2673
|
|
20231228,182200,299189720,3125,3125,3125,3125,0
|
|
20231228,182100,299189720,3125,3125,3125,3125,0
|
|
20231228,182000,299189720,3125,3125,3125,3125,0
|
|
20231228,181900,299189720,3125,3125,3125,3125,0
|
|
20231228,181800,299189720,3125,3125,3125,3125,0
|
|
20231228,181700,299189720,3125,3125,3125,3125,0
|
|
20231228,181600,299189720,3125,3125,3125,3125,0
|
|
20231228,181500,299189720,3125,3125,3125,3125,0
|
|
20231228,181400,299189720,3125,3125,3125,3125,0
|
|
20231228,181300,299189720,3125,3125,3125,3125,0
|
|
20231228,181200,299189720,3125,3125,3125,3125,0
|
|
20231228,181100,299189720,3125,3125,3125,3125,0
|
|
20231228,181000,299189720,3125,3125,3125,3125,0
|
|
20231228,180900,299189720,3125,3125,3125,3125,0
|
|
20231228,180800,299189720,3125,3125,3125,3125,0
|
|
20231228,180700,299189720,3125,3125,3125,3125,0
|
|
20231228,180600,299189720,3125,3125,3125,3125,0
|
|
20231228,180500,299189720,3125,3125,3125,3125,0
|
|
20231228,180400,299189720,3125,3125,3125,3125,0
|
|
20231228,180300,299189720,3125,3125,3125,3125,0
|
|
20231228,180200,299189720,3125,3125,3125,3125,0
|
|
20231228,180100,299189720,3125,3125,3125,3125,0
|
|
20231228,180000,299189720,3125,3125,3125,3125,0
|
|
20231228,175900,299189720,3125,3125,3125,3125,0
|
|
20231228,175800,299189720,3125,3125,3125,3125,0
|
|
20231228,175700,299189720,3125,3125,3125,3125,0
|
|
20231228,175600,299189720,3125,3125,3125,3125,0
|
|
20231228,175500,299189720,3125,3125,3125,3125,0
|
|
20231228,175400,299189720,3125,3125,3125,3125,0
|
|
20231228,175300,299189720,3125,3125,3125,3125,2673
|
|
20231228,175200,299189720,3125,3125,3125,3125,0
|
|
20231228,175100,299189720,3125,3125,3125,3125,0
|
|
20231228,175000,299189720,3125,3125,3125,3125,0
|
|
20231228,174900,299189720,3125,3125,3125,3125,0
|
|
20231228,174800,299189720,3125,3125,3125,3125,0
|
|
20231228,174700,299189720,3125,3125,3125,3125,0
|
|
20231228,174600,299189720,3125,3125,3125,3125,0
|
|
20231228,174500,299189720,3125,3125,3125,3125,0
|
|
20231228,174400,299189720,3125,3125,3125,3125,0
|
|
20231228,174300,299189720,3125,3125,3125,3125,0
|
|
20231228,174200,299189720,3125,3125,3125,3125,0
|
|
20231228,174100,299189720,3125,3125,3125,3125,0
|
|
20231228,174000,299189720,3125,3125,3125,3125,0
|
|
20231228,173900,299189720,3125,3125,3125,3125,0
|
|
20231228,173800,299189720,3125,3125,3125,3125,0
|
|
20231228,173700,299189720,3125,3125,3125,3125,0
|
|
20231228,173600,299189720,3125,3125,3125,3125,0
|
|
20231228,173500,299189720,3125,3125,3125,3125,0
|
|
20231228,173400,299189720,3125,3125,3125,3125,0
|
|
20231228,173300,299189720,3125,3125,3125,3125,0
|
|
20231228,173200,299189720,3125,3125,3125,3125,0
|
|
20231228,173100,299189720,3125,3125,3125,3125,0
|
|
20231228,173000,299189720,3125,3125,3125,3125,0
|
|
20231228,172900,299189720,3125,3125,3125,3125,0
|
|
20231228,172800,299189720,3125,3125,3125,3125,0
|
|
20231228,172700,299189720,3125,3125,3125,3125,0
|
|
20231228,172600,299189720,3125,3125,3125,3125,0
|
|
20231228,172500,299189720,3125,3125,3125,3125,0
|
|
20231228,172400,299189720,3125,3125,3125,3125,0
|
|
20231228,172300,299189720,3125,3125,3125,3125,2673
|
|
20231228,172200,299189720,3125,3125,3125,3125,0
|
|
20231228,172100,299189720,3125,3125,3125,3125,0
|
|
20231228,172000,299189720,3125,3125,3125,3125,0
|
|
20231228,171900,299189720,3125,3125,3125,3125,0
|
|
20231228,171800,299189720,3125,3125,3125,3125,0
|
|
20231228,171700,299189720,3125,3125,3125,3125,0
|
|
20231228,171600,299189720,3125,3125,3125,3125,0
|
|
20231228,171500,299189720,3125,3125,3125,3125,0
|
|
20231228,171400,299189720,3125,3125,3125,3125,0
|
|
20231228,171300,299189720,3125,3125,3125,3125,0
|
|
20231228,171200,299189720,3125,3125,3125,3125,0
|
|
20231228,171100,299189720,3125,3125,3125,3125,0
|
|
20231228,171000,299189720,3125,3125,3125,3125,0
|
|
20231228,170900,299189720,3125,3125,3125,3125,0
|
|
20231228,170800,299189720,3125,3125,3125,3125,0
|
|
20231228,170700,299189720,3125,3125,3125,3125,0
|
|
20231228,170600,299189720,3125,3125,3125,3125,0
|
|
20231228,170500,299189720,3125,3125,3125,3125,0
|
|
20231228,170400,299189720,3125,3125,3125,3125,0
|
|
20231228,170300,299189720,3125,3125,3125,3125,0
|
|
20231228,170200,299189720,3125,3125,3125,3125,0
|
|
20231228,170100,299189720,3125,3125,3125,3125,0
|
|
20231228,170000,299189720,3125,3125,3125,3125,0
|
|
20231228,165900,299189720,3125,3125,3125,3125,0
|
|
20231228,165800,299189720,3125,3125,3125,3125,0
|
|
20231228,165700,299189720,3125,3125,3125,3125,0
|
|
20231228,165600,299189720,3125,3125,3125,3125,0
|
|
20231228,165500,299189720,3125,3125,3125,3125,0
|
|
20231228,165400,299189720,3125,3125,3125,3125,0
|
|
20231228,165300,299189720,3125,3125,3125,3125,2673
|
|
20231228,165200,299189720,3125,3125,3125,3125,0
|
|
20231228,165100,299189720,3125,3125,3125,3125,0
|
|
20231228,165000,299189720,3125,3125,3125,3125,0
|
|
20231228,164900,299189720,3125,3125,3125,3125,0
|
|
20231228,164800,299189720,3125,3125,3125,3125,0
|
|
20231228,164700,299189720,3125,3125,3125,3125,0
|
|
20231228,164600,299189720,3125,3125,3125,3125,0
|
|
20231228,164500,299189720,3125,3125,3125,3125,0
|
|
20231228,164400,299189720,3125,3125,3125,3125,0
|
|
20231228,164300,299189720,3125,3125,3125,3125,0
|
|
20231228,164200,299189720,3125,3125,3125,3125,0
|
|
20231228,164100,299189720,3125,3125,3125,3125,0
|
|
20231228,164000,299189720,3125,3125,3125,3125,0
|
|
20231228,163900,299189720,3125,3125,3125,3125,0
|
|
20231228,163800,299189720,3125,3125,3125,3125,0
|
|
20231228,163700,299189720,3125,3125,3125,3125,0
|
|
20231228,163600,299189720,3125,3125,3125,3125,0
|
|
20231228,163500,299189720,3125,3125,3125,3125,0
|
|
20231228,163400,299189720,3125,3125,3125,3125,0
|
|
20231228,163300,299189720,3125,3125,3125,3125,0
|
|
20231228,163200,299189720,3125,3125,3125,3125,0
|
|
20231228,163100,299189720,3125,3125,3125,3125,0
|
|
20231228,163000,299189720,3125,3125,3125,3125,0
|
|
20231228,162900,299189720,3125,3125,3125,3125,0
|
|
20231228,162800,299189720,3125,3125,3125,3125,0
|
|
20231228,162700,299189720,3125,3125,3125,3125,0
|
|
20231228,162600,299189720,3125,3125,3125,3125,0
|
|
20231228,162500,299189720,3125,3125,3125,3125,0
|
|
20231228,162400,299189720,3125,3125,3125,3125,0
|
|
20231228,162300,299189720,3125,3125,3125,3125,2673
|
|
20231228,162200,299189720,3125,3125,3125,3125,0
|
|
20231228,162100,299189720,3125,3125,3125,3125,0
|
|
20231228,162000,299189720,3125,3125,3125,3125,0
|
|
20231228,161900,299189720,3125,3125,3125,3125,0
|
|
20231228,161800,299189720,3125,3125,3125,3125,0
|
|
20231228,161700,299189720,3125,3125,3125,3125,0
|
|
20231228,161600,299189720,3125,3125,3125,3125,0
|
|
20231228,161500,299189720,3125,3125,3125,3125,0
|
|
20231228,161400,299189720,3125,3125,3125,3125,0
|
|
20231228,161300,299189720,3125,3125,3125,3125,0
|
|
20231228,161200,299189720,3125,3125,3125,3125,0
|
|
20231228,161100,299189720,3125,3125,3125,3125,0
|
|
20231228,161000,299189720,3125,3125,3125,3125,0
|
|
20231228,160900,299189720,3125,3125,3125,3125,0
|
|
20231228,160800,299189720,3125,3125,3125,3125,0
|
|
20231228,160700,299189720,3125,3125,3125,3125,0
|
|
20231228,160600,299189720,3125,3125,3125,3125,0
|
|
20231228,160500,299189720,3125,3125,3125,3125,0
|
|
20231228,160400,299189720,3125,3125,3125,3125,0
|
|
20231228,160300,299189720,3125,3125,3125,3125,0
|
|
20231228,160200,299189720,3125,3125,3125,3125,0
|
|
20231228,160100,299189720,3125,3125,3125,3125,0
|
|
20231228,160000,299189720,3125,3125,3125,3125,0
|
|
20231228,155900,299189720,3125,3125,3125,3125,0
|
|
20231228,155800,299189720,3125,3125,3125,3125,0
|
|
20231228,155700,299189720,3125,3125,3125,3125,0
|
|
20231228,155600,299189720,3125,3125,3125,3125,0
|
|
20231228,155500,299189720,3125,3125,3125,3125,0
|
|
20231228,155400,299189720,3125,3125,3125,3125,0
|
|
20231228,155300,299189720,3125,3125,3125,3125,2673
|
|
20231228,155200,299189720,3125,3125,3125,3125,0
|
|
20231228,155100,299189720,3125,3125,3125,3125,0
|
|
20231228,155000,299189720,3125,3125,3125,3125,0
|
|
20231228,154900,299189720,3125,3125,3125,3125,0
|
|
20231228,154800,299189720,3125,3125,3125,3125,0
|
|
20231228,154700,299189720,3125,3125,3125,3125,0
|
|
20231228,154600,299189720,3125,3125,3125,3125,0
|
|
20231228,154500,299189720,3125,3125,3125,3125,0
|
|
20231228,154400,299189720,3125,3125,3125,3125,0
|
|
20231228,154300,299189720,3125,3125,3125,3125,0
|
|
20231228,154200,299189720,3125,3125,3125,3125,0
|
|
20231228,154100,299189720,3125,3125,3125,3125,0
|
|
20231228,154000,299189720,3125,3125,3125,3125,0
|
|
20231228,153900,299189720,3125,3125,3125,3125,0
|
|
20231228,153800,299189720,3125,3125,3125,3125,0
|
|
20231228,153700,299189720,3125,3125,3125,3125,0
|
|
20231228,153600,299189720,3125,3125,3125,3125,0
|
|
20231228,153500,299189720,3125,3125,3125,3125,0
|
|
20231228,153400,299189720,3125,3125,3125,3125,0
|
|
20231228,153300,299189720,3125,3125,3125,3125,0
|
|
20231228,153200,299189720,3125,3125,3125,3125,0
|
|
20231228,153100,299189720,3125,3125,3125,3125,0
|
|
20231228,153000,299189720,3125,3125,3125,3125,2673
|
|
20231228,152900,290836595,3115,3115,3115,3115,0
|
|
20231228,152800,290836595,3115,3115,3115,3115,0
|
|
20231228,152700,290836595,3115,3115,3115,3115,0
|
|
20231228,152600,290836595,3115,3115,3115,3115,0
|
|
20231228,152500,290836595,3115,3115,3115,3115,0
|
|
20231228,152400,290836595,3115,3115,3115,3115,0
|
|
20231228,152300,290836595,3115,3115,3115,3115,0
|
|
20231228,152200,290836595,3115,3115,3115,3115,0
|
|
20231228,152100,290836595,3115,3115,3115,3115,0
|
|
20231228,152000,290836595,3115,3115,3115,3115,0
|
|
20231228,151900,290836595,3115,3120,3120,3115,150
|
|
20231228,151800,290369340,3120,3120,3125,3120,867
|
|
20231228,151700,287664295,3125,3125,3125,3125,1
|
|
20231228,151600,287661170,3120,3120,3120,3120,0
|
|
20231228,151500,287661170,3120,3120,3120,3120,3
|
|
20231228,151400,287651810,3125,3125,3125,3125,0
|
|
20231228,151300,287651810,3125,3125,3125,3125,0
|
|
20231228,151200,287651810,3125,3125,3125,3125,0
|
|
20231228,151100,287651810,3125,3125,3125,3125,0
|
|
20231228,151000,287651810,3125,3125,3125,3125,2301
|
|
20231228,150900,280461185,3125,3125,3125,3125,0
|
|
20231228,150800,280461185,3125,3125,3125,3125,5
|
|
20231228,150700,280445560,3125,3125,3125,3125,0
|
|
20231228,150600,280445560,3125,3125,3125,3125,0
|
|
20231228,150500,280445560,3125,3125,3125,3125,0
|
|
20231228,150400,280445560,3125,3125,3125,3125,67
|
|
20231228,150300,280236185,3120,3120,3120,3120,1
|
|
20231228,150200,280233065,3120,3120,3120,3120,541
|
|
20231228,150100,278545145,3120,3120,3120,3120,0
|
|
20231228,150000,278545145,3120,3120,3120,3120,0
|
|
20231228,145900,278545145,3120,3120,3120,3120,0
|
|
20231228,145800,278545145,3120,3115,3120,3115,1012
|
|
20231228,145700,275391115,3120,3120,3120,3120,50
|
|
20231228,145600,275235115,3125,3125,3125,3125,4005
|
|
20231228,145500,262719490,3120,3120,3120,3120,0
|
|
20231228,145400,262719490,3120,3120,3120,3120,104
|
|
20231228,145300,262395010,3120,3120,3120,3120,2
|
|
20231228,145200,262388770,3120,3120,3120,3120,0
|
|
20231228,145100,262388770,3120,3120,3120,3120,0
|
|
20231228,145000,262388770,3120,3120,3120,3120,0
|
|
20231228,144900,262388770,3120,3120,3120,3120,1
|
|
20231228,144800,262385650,3115,3115,3115,3115,1
|
|
20231228,144700,262382535,3120,3120,3120,3120,0
|
|
20231228,144600,262382535,3120,3120,3120,3120,0
|
|
20231228,144500,262382535,3120,3120,3120,3120,15
|
|
20231228,144400,262335735,3115,3115,3115,3115,0
|
|
20231228,144300,262335735,3115,3115,3115,3115,0
|
|
20231228,144200,262335735,3115,3115,3115,3115,0
|
|
20231228,144100,262335735,3115,3115,3115,3115,0
|
|
20231228,144000,262335735,3115,3115,3115,3115,25
|
|
20231228,143900,262257860,3115,3115,3115,3115,0
|
|
20231228,143800,262257860,3115,3115,3115,3115,0
|
|
20231228,143700,262257860,3115,3115,3115,3115,0
|
|
20231228,143600,262257860,3115,3115,3115,3115,40
|
|
20231228,143500,262133260,3115,3115,3115,3115,20
|
|
20231228,143400,262070960,3115,3115,3115,3115,0
|
|
20231228,143300,262070960,3115,3115,3115,3115,1756
|
|
20231228,143200,256601020,3115,3115,3115,3115,2
|
|
20231228,143100,256594790,3115,3115,3115,3115,0
|
|
20231228,143000,256594790,3115,3115,3115,3115,0
|
|
20231228,142900,256594790,3115,3115,3115,3115,0
|
|
20231228,142800,256594790,3115,3115,3115,3115,40
|
|
20231228,142700,256470190,3115,3115,3115,3115,0
|
|
20231228,142600,256470190,3115,3115,3115,3115,553
|
|
20231228,142500,254747595,3120,3120,3120,3120,1
|
|
20231228,142400,254744475,3120,3120,3120,3120,20
|
|
20231228,142300,254682075,3120,3120,3120,3120,0
|
|
20231228,142200,254682075,3120,3120,3120,3120,0
|
|
20231228,142100,254682075,3120,3120,3120,3120,0
|
|
20231228,142000,254682075,3120,3120,3120,3120,0
|
|
20231228,141900,254682075,3120,3120,3120,3120,500
|
|
20231228,141800,253122075,3115,3115,3115,3115,27
|
|
20231228,141700,253037970,3120,3120,3120,3120,300
|
|
20231228,141600,252101970,3120,3120,3120,3120,0
|
|
20231228,141500,252101970,3120,3120,3120,3120,0
|
|
20231228,141400,252101970,3120,3120,3120,3120,502
|
|
20231228,141300,250535730,3120,3120,3120,3120,29
|
|
20231228,141200,250445250,3125,3125,3125,3125,0
|
|
20231228,141100,250445250,3125,3125,3125,3125,0
|
|
20231228,141000,250445250,3125,3125,3125,3125,0
|
|
20231228,140900,250445250,3125,3125,3125,3125,0
|
|
20231228,140800,250445250,3125,3125,3125,3125,0
|
|
20231228,140700,250445250,3125,3125,3125,3125,13
|
|
20231228,140600,250404625,3125,3125,3125,3125,0
|
|
20231228,140500,250404625,3125,3125,3125,3125,0
|
|
20231228,140400,250404625,3125,3125,3125,3125,0
|
|
20231228,140300,250404625,3125,3125,3125,3125,0
|
|
20231228,140200,250404625,3125,3125,3125,3125,0
|
|
20231228,140100,250404625,3125,3125,3125,3125,0
|
|
20231228,140000,250404625,3125,3125,3125,3125,0
|
|
20231228,135900,250404625,3125,3125,3125,3125,0
|
|
20231228,135800,250404625,3125,3125,3125,3125,1
|
|
20231228,135700,250401500,3120,3120,3120,3120,0
|
|
20231228,135600,250401500,3120,3120,3120,3120,0
|
|
20231228,135500,250401500,3120,3120,3120,3120,0
|
|
20231228,135400,250401500,3120,3125,3125,3120,2
|
|
20231228,135300,250395255,3120,3120,3120,3120,1
|
|
20231228,135200,250392135,3120,3120,3120,3120,0
|
|
20231228,135100,250392135,3120,3120,3120,3120,0
|
|
20231228,135000,250392135,3120,3120,3120,3120,0
|
|
20231228,134900,250392135,3120,3120,3120,3120,0
|
|
20231228,134800,250392135,3120,3120,3120,3120,0
|
|
20231228,134700,250392135,3120,3125,3125,3120,2
|
|
20231228,134600,250385890,3125,3125,3125,3125,0
|
|
20231228,134500,250385890,3125,3125,3125,3125,0
|
|
20231228,134400,250385890,3125,3125,3125,3125,0
|
|
20231228,134300,250385890,3125,3125,3125,3125,0
|
|
20231228,134200,250385890,3125,3125,3125,3125,100
|
|
20231228,134100,250073390,3125,3125,3125,3125,0
|
|
20231228,134000,250073390,3125,3125,3125,3125,1
|
|
20231228,133900,250070265,3115,3115,3115,3115,100
|
|
20231228,133800,249758765,3115,3120,3120,3115,2
|
|
20231228,133700,249752530,3115,3115,3115,3115,98
|
|
20231228,133600,249447260,3115,3115,3115,3115,0
|
|
20231228,133500,249447260,3115,3115,3115,3115,1
|
|
20231228,133400,249444145,3110,3110,3110,3110,0
|
|
20231228,133300,249444145,3110,3110,3110,3110,0
|
|
20231228,133200,249444145,3110,3110,3110,3110,0
|
|
20231228,133100,249444145,3110,3120,3120,3110,3462
|
|
20231228,133000,238659995,3125,3120,3125,3120,125
|
|
20231228,132900,238269990,3120,3120,3120,3120,274
|
|
20231228,132800,237415110,3115,3115,3115,3115,0
|
|
20231228,132700,237415110,3115,3120,3120,3115,2
|
|
20231228,132600,237408875,3115,3115,3115,3115,0
|
|
20231228,132500,237408875,3115,3115,3115,3115,0
|
|
20231228,132400,237408875,3115,3125,3125,3115,2027
|
|
20231228,132300,231087020,3120,3125,3125,3120,2
|
|
20231228,132200,231080775,3125,3125,3125,3125,1
|
|
20231228,132100,231077650,3120,3120,3120,3120,0
|
|
20231228,132000,231077650,3120,3125,3125,3120,2
|
|
20231228,131900,231071405,3120,3120,3120,3120,0
|
|
20231228,131800,231071405,3120,3120,3120,3120,0
|
|
20231228,131700,231071405,3120,3120,3120,3120,0
|
|
20231228,131600,231071405,3120,3125,3125,3120,52
|
|
20231228,131500,230908910,3125,3125,3125,3125,20
|
|
20231228,131400,230846410,3125,3125,3125,3125,18
|
|
20231228,131300,230790160,3125,3125,3125,3125,0
|
|
20231228,131200,230790160,3125,3125,3125,3125,0
|
|
20231228,131100,230790160,3125,3125,3125,3120,3
|
|
20231228,131000,230780790,3125,3125,3125,3125,0
|
|
20231228,130900,230780790,3125,3125,3125,3125,0
|
|
20231228,130800,230780790,3125,3125,3125,3125,0
|
|
20231228,130700,230780790,3125,3125,3125,3125,0
|
|
20231228,130600,230780790,3125,3125,3125,3125,2
|
|
20231228,130500,230774540,3125,3125,3125,3125,0
|
|
20231228,130400,230774540,3125,3125,3125,3125,1
|
|
20231228,130300,230771415,3125,3125,3125,3125,0
|
|
20231228,130200,230771415,3125,3125,3125,3125,0
|
|
20231228,130100,230771415,3125,3125,3125,3125,0
|
|
20231228,130000,230771415,3125,3125,3125,3125,0
|
|
20231228,125900,230771415,3125,3125,3125,3125,0
|
|
20231228,125800,230771415,3125,3125,3125,3125,0
|
|
20231228,125700,230771415,3125,3125,3125,3125,500
|
|
20231228,125600,229208915,3125,3125,3125,3125,0
|
|
20231228,125500,229208915,3125,3125,3125,3125,0
|
|
20231228,125400,229208915,3125,3120,3130,3120,17619
|
|
20231228,125300,174147045,3125,3120,3125,3120,3020
|
|
20231228,125200,164710885,3120,3120,3120,3120,1
|
|
20231228,125100,164707765,3120,3120,3120,3120,1
|
|
20231228,125000,164704645,3120,3120,3120,3120,1
|
|
20231228,124900,164701525,3120,3120,3120,3120,368
|
|
20231228,124800,163553365,3120,3120,3120,3120,0
|
|
20231228,124700,163553365,3120,3120,3120,3120,1
|
|
20231228,124600,163550245,3115,3115,3115,3115,3
|
|
20231228,124500,163540900,3120,3120,3120,3120,1
|
|
20231228,124400,163537780,3115,3115,3115,3115,0
|
|
20231228,124300,163537780,3115,3120,3120,3115,1700
|
|
20231228,124200,158236750,3125,3125,3125,3125,0
|
|
20231228,124100,158236750,3125,3125,3125,3125,0
|
|
20231228,124000,158236750,3125,3125,3125,3125,0
|
|
20231228,123900,158236750,3125,3125,3125,3125,32
|
|
20231228,123800,158136750,3125,3125,3125,3125,100
|
|
20231228,123700,157824250,3125,3125,3125,3125,0
|
|
20231228,123600,157824250,3125,3125,3125,3125,0
|
|
20231228,123500,157824250,3125,3125,3125,3125,0
|
|
20231228,123400,157824250,3125,3125,3125,3125,0
|
|
20231228,123300,157824250,3125,3125,3125,3125,0
|
|
20231228,123200,157824250,3125,3125,3125,3125,11
|
|
20231228,123100,157789875,3120,3120,3120,3120,0
|
|
20231228,123000,157789875,3120,3120,3120,3120,12
|
|
20231228,122900,157752435,3120,3125,3125,3120,1106
|
|
20231228,122800,154301215,3125,3125,3125,3125,0
|
|
20231228,122700,154301215,3125,3125,3125,3125,0
|
|
20231228,122600,154301215,3125,3125,3125,3125,0
|
|
20231228,122500,154301215,3125,3125,3125,3125,1
|
|
20231228,122400,154298090,3125,3125,3125,3125,1000
|
|
20231228,122300,151173090,3125,3125,3125,3125,5
|
|
20231228,122200,151157465,3125,3125,3125,3125,0
|
|
20231228,122100,151157465,3125,3125,3125,3125,4
|
|
20231228,122000,151144965,3125,3125,3125,3125,0
|
|
20231228,121900,151144965,3125,3125,3125,3125,1
|
|
20231228,121800,151141840,3115,3115,3115,3115,0
|
|
20231228,121700,151141840,3115,3120,3120,3115,242
|
|
20231228,121600,150388005,3125,3125,3125,3125,1
|
|
20231228,121500,150384880,3120,3120,3120,3120,1
|
|
20231228,121400,150381760,3115,3115,3115,3115,0
|
|
20231228,121300,150381760,3115,3115,3115,3115,0
|
|
20231228,121200,150381760,3115,3115,3115,3115,0
|
|
20231228,121100,150381760,3115,3115,3115,3115,28
|
|
20231228,121000,150294540,3125,3125,3125,3125,0
|
|
20231228,120900,150294540,3125,3125,3125,3125,0
|
|
20231228,120800,150294540,3125,3125,3125,3125,0
|
|
20231228,120700,150294540,3125,3125,3125,3125,0
|
|
20231228,120600,150294540,3125,3125,3125,3125,0
|
|
20231228,120500,150294540,3125,3125,3125,3125,0
|
|
20231228,120400,150294540,3125,3125,3125,3125,1
|
|
20231228,120300,150291415,3110,3110,3110,3110,0
|
|
20231228,120200,150291415,3110,3110,3110,3110,0
|
|
20231228,120100,150291415,3110,3110,3110,3110,0
|
|
20231228,120000,150291415,3110,3110,3110,3110,0
|
|
20231228,115900,150291415,3110,3110,3110,3110,0
|
|
20231228,115800,150291415,3110,3110,3110,3110,0
|
|
20231228,115700,150291415,3110,3110,3110,3110,10
|
|
20231228,115600,150260315,3110,3120,3120,3110,20
|
|
20231228,115500,150198095,3120,3120,3120,3120,3
|
|
20231228,115400,150188735,3120,3120,3120,3120,9
|
|
20231228,115300,150160655,3125,3125,3125,3125,2000
|
|
20231228,115200,143910655,3125,3125,3125,3125,5000
|
|
20231228,115100,128285655,3125,3125,3125,3125,0
|
|
20231228,115000,128285655,3125,3125,3125,3125,3000
|
|
20231228,114900,118910655,3125,3125,3125,3125,24
|
|
20231228,114800,118835655,3125,3125,3125,3125,0
|
|
20231228,114700,118835655,3125,3125,3125,3125,300
|
|
20231228,114600,117898155,3125,3125,3125,3125,0
|
|
20231228,114500,117898155,3125,3125,3125,3125,0
|
|
20231228,114400,117898155,3125,3125,3125,3125,0
|
|
20231228,114300,117898155,3125,3125,3125,3125,5
|
|
20231228,114200,117882530,3125,3125,3125,3125,1
|
|
20231228,114100,117879405,3105,3115,3115,3105,1000
|
|
20231228,114000,114769285,3125,3125,3125,3120,5
|
|
20231228,113900,114753670,3115,3125,3125,3115,16
|
|
20231228,113800,114703755,3125,3125,3125,3125,0
|
|
20231228,113700,114703755,3125,3125,3125,3125,161
|
|
20231228,113600,114200630,3115,3120,3120,3115,229
|
|
20231228,113500,113487285,3125,3125,3125,3125,0
|
|
20231228,113400,113487285,3125,3125,3125,3125,0
|
|
20231228,113300,113487285,3125,3125,3125,3125,0
|
|
20231228,113200,113487285,3125,3125,3125,3125,1000
|
|
20231228,113100,110362285,3125,3125,3125,3125,2000
|
|
20231228,113000,104112285,3120,3120,3120,3120,0
|
|
20231228,112900,104112285,3120,3120,3125,3120,14
|
|
20231228,112800,104068600,3125,3125,3125,3120,202
|
|
20231228,112700,103438350,3125,3125,3125,3120,229
|
|
20231228,112600,102723835,3125,3125,3125,3125,1
|
|
20231228,112500,102720710,3120,3125,3125,3120,1401
|
|
20231228,112400,98342590,3125,3125,3125,3125,97
|
|
20231228,112300,98039465,3125,3125,3125,3125,0
|
|
20231228,112200,98039465,3125,3125,3125,3125,0
|
|
20231228,112100,98039465,3125,3125,3125,3125,0
|
|
20231228,112000,98039465,3125,3125,3125,3125,0
|
|
20231228,111900,98039465,3125,3120,3125,3120,60
|
|
20231228,111800,97852260,3125,3125,3125,3125,0
|
|
20231228,111700,97852260,3125,3125,3125,3125,0
|
|
20231228,111600,97852260,3125,3125,3125,3125,0
|
|
20231228,111500,97852260,3125,3120,3125,3120,9
|
|
20231228,111400,97824175,3120,3120,3120,3120,11
|
|
20231228,111300,97789855,3125,3125,3125,3125,0
|
|
20231228,111200,97789855,3125,3125,3125,3125,0
|
|
20231228,111100,97789855,3125,3125,3125,3125,0
|
|
20231228,111000,97789855,3125,3125,3125,3125,0
|
|
20231228,110900,97789855,3125,3125,3125,3125,0
|
|
20231228,110800,97789855,3125,3125,3125,3125,0
|
|
20231228,110700,97789855,3125,3120,3125,3120,23
|
|
20231228,110600,97718090,3125,3125,3125,3125,0
|
|
20231228,110500,97718090,3125,3125,3125,3125,0
|
|
20231228,110400,97718090,3125,3125,3125,3125,2
|
|
20231228,110300,97711840,3125,3125,3125,3125,0
|
|
20231228,110200,97711840,3125,3125,3125,3125,0
|
|
20231228,110100,97711840,3125,3120,3125,3120,11
|
|
20231228,110000,97677515,3125,3125,3125,3125,0
|
|
20231228,105900,97677515,3125,3125,3125,3125,0
|
|
20231228,105800,97677515,3125,3125,3125,3125,1
|
|
20231228,105700,97674390,3120,3120,3120,3120,0
|
|
20231228,105600,97674390,3120,3120,3120,3120,27
|
|
20231228,105500,97590150,3125,3125,3125,3125,504
|
|
20231228,105400,96015150,3125,3125,3125,3125,0
|
|
20231228,105300,96015150,3125,3125,3125,3125,10
|
|
20231228,105200,95983900,3125,3125,3125,3125,10
|
|
20231228,105100,95952650,3125,3125,3125,3125,0
|
|
20231228,105000,95952650,3125,3125,3125,3125,0
|
|
20231228,104900,95952650,3125,3125,3125,3125,0
|
|
20231228,104800,95952650,3125,3125,3125,3125,0
|
|
20231228,104700,95952650,3125,3120,3125,3115,601
|
|
20231228,104600,94080220,3125,3120,3125,3120,401
|
|
20231228,104500,92829095,3125,3125,3125,3125,16
|
|
20231228,104400,92779095,3125,3125,3125,3125,404
|
|
20231228,104300,91516595,3125,3125,3125,3125,0
|
|
20231228,104200,91516595,3125,3125,3125,3125,0
|
|
20231228,104100,91516595,3125,3125,3125,3125,0
|
|
20231228,104000,91516595,3125,3125,3125,3125,1
|
|
20231228,103900,91513470,3125,3125,3125,3125,1
|
|
20231228,103800,91510345,3110,3120,3120,3110,583
|
|
20231228,103700,89696750,3120,3125,3125,3120,316
|
|
20231228,103600,88710815,3125,3125,3125,3125,0
|
|
20231228,103500,88710815,3125,3125,3125,3125,0
|
|
20231228,103400,88710815,3125,3125,3125,3125,0
|
|
20231228,103300,88710815,3125,3125,3125,3125,0
|
|
20231228,103200,88710815,3125,3125,3125,3125,0
|
|
20231228,103100,88710815,3125,3120,3125,3120,43
|
|
20231228,103000,88576650,3120,3110,3120,3110,5
|
|
20231228,102900,88561090,3120,3120,3120,3120,300
|
|
20231228,102800,87625090,3120,3120,3120,3120,1
|
|
20231228,102700,87621970,3120,3120,3120,3120,0
|
|
20231228,102600,87621970,3120,3120,3120,3120,0
|
|
20231228,102500,87621970,3120,3120,3120,3120,5
|
|
20231228,102400,87606370,3120,3120,3120,3120,0
|
|
20231228,102300,87606370,3120,3120,3120,3120,0
|
|
20231228,102200,87606370,3120,3120,3120,3120,5
|
|
20231228,102100,87590770,3120,3120,3120,3120,0
|
|
20231228,102000,87590770,3120,3120,3120,3120,0
|
|
20231228,101900,87590770,3120,3120,3120,3120,0
|
|
20231228,101800,87590770,3120,3120,3120,3120,1000
|
|
20231228,101700,84470770,3120,3115,3120,3115,2029
|
|
20231228,101600,78144780,3115,3115,3115,3115,2
|
|
20231228,101500,78138550,3100,3100,3100,3100,1711
|
|
20231228,101400,72834450,3100,3110,3110,3100,13289
|
|
20231228,101300,31582805,3115,3115,3115,3115,452
|
|
20231228,101200,30174825,3115,3115,3115,3115,0
|
|
20231228,101100,30174825,3115,3115,3115,3115,1
|
|
20231228,101000,30171710,3120,3120,3120,3120,20
|
|
20231228,100900,30109310,3120,3120,3120,3120,15
|
|
20231228,100800,30062510,3120,3120,3120,3120,0
|
|
20231228,100700,30062510,3120,3120,3120,3120,0
|
|
20231228,100600,30062510,3120,3120,3120,3120,0
|
|
20231228,100500,30062510,3120,3120,3120,3120,0
|
|
20231228,100400,30062510,3120,3120,3120,3120,0
|
|
20231228,100300,30062510,3120,3120,3120,3120,0
|
|
20231228,100200,30062510,3120,3120,3120,3120,0
|
|
20231228,100100,30062510,3120,3110,3120,3110,96
|
|
20231228,100000,29763940,3120,3120,3120,3120,3
|
|
20231228,095900,29754580,3110,3110,3110,3110,0
|
|
20231228,095800,29754580,3110,3110,3110,3110,0
|
|
20231228,095700,29754580,3110,3110,3110,3110,0
|
|
20231228,095600,29754580,3110,3110,3110,3110,87
|
|
20231228,095500,29484010,3110,3115,3115,3110,633
|
|
20231228,095400,27513880,3115,3115,3115,3115,0
|
|
20231228,095300,27513880,3115,3115,3115,3115,0
|
|
20231228,095200,27513880,3115,3115,3115,3115,0
|
|
20231228,095100,27513880,3115,3115,3115,3115,0
|
|
20231228,095000,27513880,3115,3115,3115,3115,0
|
|
20231228,094900,27513880,3115,3110,3115,3110,486
|
|
20231228,094800,26002415,3115,3120,3120,3115,51
|
|
20231228,094700,25843300,3120,3120,3120,3120,0
|
|
20231228,094600,25843300,3120,3120,3120,3120,0
|
|
20231228,094500,25843300,3120,3120,3120,3115,7
|
|
20231228,094400,25821485,3115,3115,3120,3115,11
|
|
20231228,094300,25787215,3120,3120,3120,3120,0
|
|
20231228,094200,25787215,3120,3120,3120,3120,0
|
|
20231228,094100,25787215,3120,3120,3120,3120,0
|
|
20231228,094000,25787215,3120,3115,3120,3115,11
|
|
20231228,093900,25752945,3120,3120,3120,3120,1
|
|
20231228,093800,25749825,3110,3120,3120,3110,346
|
|
20231228,093700,24673535,3120,3120,3120,3120,8
|
|
20231228,093600,24648575,3120,3115,3120,3115,336
|
|
20231228,093500,23601930,3120,3120,3120,3120,5
|
|
20231228,093400,23586330,3120,3120,3120,3120,0
|
|
20231228,093300,23586330,3120,3120,3120,3120,0
|
|
20231228,093200,23586330,3120,3120,3120,3120,0
|
|
20231228,093100,23586330,3120,3120,3120,3120,201
|
|
20231228,093000,22959210,3120,3120,3120,3120,0
|
|
20231228,092900,22959210,3120,3120,3120,3120,91
|
|
20231228,092800,22675290,3120,3120,3120,3120,0
|
|
20231228,092700,22675290,3120,3115,3120,3115,21
|
|
20231228,092600,22609870,3115,3115,3115,3115,46
|
|
20231228,092500,22466580,3115,3115,3115,3115,8
|
|
20231228,092400,22441660,3115,3115,3115,3115,0
|
|
20231228,092300,22441660,3115,3115,3115,3115,0
|
|
20231228,092200,22441660,3115,3115,3115,3115,4
|
|
20231228,092100,22429200,3115,3115,3115,3115,0
|
|
20231228,092000,22429200,3115,3115,3115,3115,6
|
|
20231228,091900,22410510,3115,3115,3115,3115,16
|
|
20231228,091800,22360670,3115,3115,3115,3115,8
|
|
20231228,091700,22335750,3115,3115,3115,3115,0
|
|
20231228,091600,22335750,3115,3115,3115,3115,1020
|
|
20231228,091500,19158450,3115,3115,3115,3115,23
|
|
20231228,091400,19086805,3115,3115,3115,3115,1
|
|
20231228,091300,19083690,3115,3115,3115,3115,50
|
|
20231228,091200,18927940,3115,3115,3115,3115,0
|
|
20231228,091100,18927940,3115,3115,3115,3115,65
|
|
20231228,091000,18725465,3115,3115,3115,3115,11
|
|
20231228,090900,18691200,3115,3115,3115,3110,311
|
|
20231228,090800,17723935,3115,3115,3115,3115,1513
|
|
20231228,090700,13010940,3110,3110,3110,3110,97
|
|
20231228,090600,12709270,3120,3125,3125,3120,510
|
|
20231228,090500,11118035,3125,3125,3125,3125,100
|
|
20231228,090400,10805535,3125,3125,3130,3125,996
|
|
20231228,090300,7693025,3125,3125,3125,3125,1106
|
|
20231228,090200,4236775,3110,3110,3110,3110,0
|
|
20231228,090100,4236775,3110,3110,3110,3110,700
|
|
20231228,090000,2059775,3115,3120,3120,3110,661
|