626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,192300,1026976660,5820,5820,5820,5820,5974
|
|
20231228,192200,1026976660,5820,5820,5820,5820,0
|
|
20231228,192100,1026976660,5820,5820,5820,5820,0
|
|
20231228,192000,1026976660,5820,5820,5820,5820,0
|
|
20231228,191900,1026976660,5820,5820,5820,5820,0
|
|
20231228,191800,1026976660,5820,5820,5820,5820,0
|
|
20231228,191700,1026976660,5820,5820,5820,5820,0
|
|
20231228,191600,1026976660,5820,5820,5820,5820,0
|
|
20231228,191500,1026976660,5820,5820,5820,5820,0
|
|
20231228,191400,1026976660,5820,5820,5820,5820,0
|
|
20231228,191300,1026976660,5820,5820,5820,5820,0
|
|
20231228,191200,1026976660,5820,5820,5820,5820,0
|
|
20231228,191100,1026976660,5820,5820,5820,5820,0
|
|
20231228,191000,1026976660,5820,5820,5820,5820,0
|
|
20231228,190900,1026976660,5820,5820,5820,5820,0
|
|
20231228,190800,1026976660,5820,5820,5820,5820,0
|
|
20231228,190700,1026976660,5820,5820,5820,5820,0
|
|
20231228,190600,1026976660,5820,5820,5820,5820,0
|
|
20231228,190500,1026976660,5820,5820,5820,5820,0
|
|
20231228,190400,1026976660,5820,5820,5820,5820,0
|
|
20231228,190300,1026976660,5820,5820,5820,5820,0
|
|
20231228,190200,1026976660,5820,5820,5820,5820,0
|
|
20231228,190100,1026976660,5820,5820,5820,5820,0
|
|
20231228,190000,1026976660,5820,5820,5820,5820,0
|
|
20231228,185900,1026976660,5820,5820,5820,5820,0
|
|
20231228,185800,1026976660,5820,5820,5820,5820,0
|
|
20231228,185700,1026976660,5820,5820,5820,5820,0
|
|
20231228,185600,1026976660,5820,5820,5820,5820,0
|
|
20231228,185500,1026976660,5820,5820,5820,5820,0
|
|
20231228,185400,1026976660,5820,5820,5820,5820,0
|
|
20231228,185300,1026976660,5820,5820,5820,5820,5974
|
|
20231228,185200,1026976660,5820,5820,5820,5820,0
|
|
20231228,185100,1026976660,5820,5820,5820,5820,0
|
|
20231228,185000,1026976660,5820,5820,5820,5820,0
|
|
20231228,184900,1026976660,5820,5820,5820,5820,0
|
|
20231228,184800,1026976660,5820,5820,5820,5820,0
|
|
20231228,184700,1026976660,5820,5820,5820,5820,0
|
|
20231228,184600,1026976660,5820,5820,5820,5820,0
|
|
20231228,184500,1026976660,5820,5820,5820,5820,0
|
|
20231228,184400,1026976660,5820,5820,5820,5820,0
|
|
20231228,184300,1026976660,5820,5820,5820,5820,0
|
|
20231228,184200,1026976660,5820,5820,5820,5820,0
|
|
20231228,184100,1026976660,5820,5820,5820,5820,0
|
|
20231228,184000,1026976660,5820,5820,5820,5820,0
|
|
20231228,183900,1026976660,5820,5820,5820,5820,0
|
|
20231228,183800,1026976660,5820,5820,5820,5820,0
|
|
20231228,183700,1026976660,5820,5820,5820,5820,0
|
|
20231228,183600,1026976660,5820,5820,5820,5820,0
|
|
20231228,183500,1026976660,5820,5820,5820,5820,0
|
|
20231228,183400,1026976660,5820,5820,5820,5820,0
|
|
20231228,183300,1026976660,5820,5820,5820,5820,0
|
|
20231228,183200,1026976660,5820,5820,5820,5820,0
|
|
20231228,183100,1026976660,5820,5820,5820,5820,0
|
|
20231228,183000,1026976660,5820,5820,5820,5820,0
|
|
20231228,182900,1026976660,5820,5820,5820,5820,0
|
|
20231228,182800,1026976660,5820,5820,5820,5820,0
|
|
20231228,182700,1026976660,5820,5820,5820,5820,0
|
|
20231228,182600,1026976660,5820,5820,5820,5820,0
|
|
20231228,182500,1026976660,5820,5820,5820,5820,0
|
|
20231228,182400,1026976660,5820,5820,5820,5820,0
|
|
20231228,182300,1026976660,5820,5820,5820,5820,5974
|
|
20231228,182200,1026976660,5820,5820,5820,5820,0
|
|
20231228,182100,1026976660,5820,5820,5820,5820,0
|
|
20231228,182000,1026976660,5820,5820,5820,5820,0
|
|
20231228,181900,1026976660,5820,5820,5820,5820,0
|
|
20231228,181800,1026976660,5820,5820,5820,5820,0
|
|
20231228,181700,1026976660,5820,5820,5820,5820,0
|
|
20231228,181600,1026976660,5820,5820,5820,5820,0
|
|
20231228,181500,1026976660,5820,5820,5820,5820,0
|
|
20231228,181400,1026976660,5820,5820,5820,5820,0
|
|
20231228,181300,1026976660,5820,5820,5820,5820,0
|
|
20231228,181200,1026976660,5820,5820,5820,5820,0
|
|
20231228,181100,1026976660,5820,5820,5820,5820,0
|
|
20231228,181000,1026976660,5820,5820,5820,5820,0
|
|
20231228,180900,1026976660,5820,5820,5820,5820,0
|
|
20231228,180800,1026976660,5820,5820,5820,5820,0
|
|
20231228,180700,1026976660,5820,5820,5820,5820,0
|
|
20231228,180600,1026976660,5820,5820,5820,5820,0
|
|
20231228,180500,1026976660,5820,5820,5820,5820,0
|
|
20231228,180400,1026976660,5820,5820,5820,5820,0
|
|
20231228,180300,1026976660,5820,5820,5820,5820,0
|
|
20231228,180200,1026976660,5820,5820,5820,5820,0
|
|
20231228,180100,1026976660,5820,5820,5820,5820,0
|
|
20231228,180000,1026976660,5820,5820,5820,5820,0
|
|
20231228,175900,1026976660,5820,5820,5820,5820,0
|
|
20231228,175800,1026976660,5820,5820,5820,5820,0
|
|
20231228,175700,1026976660,5820,5820,5820,5820,0
|
|
20231228,175600,1026976660,5820,5820,5820,5820,0
|
|
20231228,175500,1026976660,5820,5820,5820,5820,0
|
|
20231228,175400,1026976660,5820,5820,5820,5820,0
|
|
20231228,175300,1026976660,5820,5820,5820,5820,5974
|
|
20231228,175200,1026976660,5820,5820,5820,5820,0
|
|
20231228,175100,1026976660,5820,5820,5820,5820,0
|
|
20231228,175000,1026976660,5820,5820,5820,5820,0
|
|
20231228,174900,1026976660,5820,5820,5820,5820,0
|
|
20231228,174800,1026976660,5820,5820,5820,5820,0
|
|
20231228,174700,1026976660,5820,5820,5820,5820,0
|
|
20231228,174600,1026976660,5820,5820,5820,5820,0
|
|
20231228,174500,1026976660,5820,5820,5820,5820,0
|
|
20231228,174400,1026976660,5820,5820,5820,5820,0
|
|
20231228,174300,1026976660,5820,5820,5820,5820,0
|
|
20231228,174200,1026976660,5820,5820,5820,5820,0
|
|
20231228,174100,1026976660,5820,5820,5820,5820,0
|
|
20231228,174000,1026976660,5820,5820,5820,5820,0
|
|
20231228,173900,1026976660,5820,5820,5820,5820,0
|
|
20231228,173800,1026976660,5820,5820,5820,5820,0
|
|
20231228,173700,1026976660,5820,5820,5820,5820,0
|
|
20231228,173600,1026976660,5820,5820,5820,5820,0
|
|
20231228,173500,1026976660,5820,5820,5820,5820,0
|
|
20231228,173400,1026976660,5820,5820,5820,5820,0
|
|
20231228,173300,1026976660,5820,5820,5820,5820,0
|
|
20231228,173200,1026976660,5820,5820,5820,5820,0
|
|
20231228,173100,1026976660,5820,5820,5820,5820,0
|
|
20231228,173000,1026976660,5820,5820,5820,5820,0
|
|
20231228,172900,1026976660,5820,5820,5820,5820,0
|
|
20231228,172800,1026976660,5820,5820,5820,5820,0
|
|
20231228,172700,1026976660,5820,5820,5820,5820,0
|
|
20231228,172600,1026976660,5820,5820,5820,5820,0
|
|
20231228,172500,1026976660,5820,5820,5820,5820,0
|
|
20231228,172400,1026976660,5820,5820,5820,5820,0
|
|
20231228,172300,1026976660,5820,5820,5820,5820,5974
|
|
20231228,172200,1026976660,5820,5820,5820,5820,0
|
|
20231228,172100,1026976660,5820,5820,5820,5820,0
|
|
20231228,172000,1026976660,5820,5820,5820,5820,0
|
|
20231228,171900,1026976660,5820,5820,5820,5820,0
|
|
20231228,171800,1026976660,5820,5820,5820,5820,0
|
|
20231228,171700,1026976660,5820,5820,5820,5820,0
|
|
20231228,171600,1026976660,5820,5820,5820,5820,0
|
|
20231228,171500,1026976660,5820,5820,5820,5820,0
|
|
20231228,171400,1026976660,5820,5820,5820,5820,0
|
|
20231228,171300,1026976660,5820,5820,5820,5820,0
|
|
20231228,171200,1026976660,5820,5820,5820,5820,0
|
|
20231228,171100,1026976660,5820,5820,5820,5820,0
|
|
20231228,171000,1026976660,5820,5820,5820,5820,0
|
|
20231228,170900,1026976660,5820,5820,5820,5820,0
|
|
20231228,170800,1026976660,5820,5820,5820,5820,0
|
|
20231228,170700,1026976660,5820,5820,5820,5820,0
|
|
20231228,170600,1026976660,5820,5820,5820,5820,0
|
|
20231228,170500,1026976660,5820,5820,5820,5820,0
|
|
20231228,170400,1026976660,5820,5820,5820,5820,0
|
|
20231228,170300,1026976660,5820,5820,5820,5820,0
|
|
20231228,170200,1026976660,5820,5820,5820,5820,0
|
|
20231228,170100,1026976660,5820,5820,5820,5820,0
|
|
20231228,170000,1026976660,5820,5820,5820,5820,0
|
|
20231228,165900,1026976660,5820,5820,5820,5820,0
|
|
20231228,165800,1026976660,5820,5820,5820,5820,0
|
|
20231228,165700,1026976660,5820,5820,5820,5820,0
|
|
20231228,165600,1026976660,5820,5820,5820,5820,0
|
|
20231228,165500,1026976660,5820,5820,5820,5820,0
|
|
20231228,165400,1026976660,5820,5820,5820,5820,0
|
|
20231228,165300,1026976660,5820,5820,5820,5820,5974
|
|
20231228,165200,1026976660,5820,5820,5820,5820,0
|
|
20231228,165100,1026976660,5820,5820,5820,5820,0
|
|
20231228,165000,1026976660,5820,5820,5820,5820,0
|
|
20231228,164900,1026976660,5820,5820,5820,5820,0
|
|
20231228,164800,1026976660,5820,5820,5820,5820,0
|
|
20231228,164700,1026976660,5820,5820,5820,5820,0
|
|
20231228,164600,1026976660,5820,5820,5820,5820,0
|
|
20231228,164500,1026976660,5820,5820,5820,5820,0
|
|
20231228,164400,1026976660,5820,5820,5820,5820,0
|
|
20231228,164300,1026976660,5820,5820,5820,5820,0
|
|
20231228,164200,1026976660,5820,5820,5820,5820,0
|
|
20231228,164100,1026976660,5820,5820,5820,5820,0
|
|
20231228,164000,1026976660,5820,5820,5820,5820,0
|
|
20231228,163900,1026976660,5820,5820,5820,5820,0
|
|
20231228,163800,1026976660,5820,5820,5820,5820,0
|
|
20231228,163700,1026976660,5820,5820,5820,5820,0
|
|
20231228,163600,1026976660,5820,5820,5820,5820,0
|
|
20231228,163500,1026976660,5820,5820,5820,5820,0
|
|
20231228,163400,1026976660,5820,5820,5820,5820,0
|
|
20231228,163300,1026976660,5820,5820,5820,5820,0
|
|
20231228,163200,1026976660,5820,5820,5820,5820,0
|
|
20231228,163100,1026976660,5820,5820,5820,5820,0
|
|
20231228,163000,1026976660,5820,5820,5820,5820,0
|
|
20231228,162900,1026976660,5820,5820,5820,5820,0
|
|
20231228,162800,1026976660,5820,5820,5820,5820,0
|
|
20231228,162700,1026976660,5820,5820,5820,5820,0
|
|
20231228,162600,1026976660,5820,5820,5820,5820,0
|
|
20231228,162500,1026976660,5820,5820,5820,5820,0
|
|
20231228,162400,1026976660,5820,5820,5820,5820,0
|
|
20231228,162300,1026976660,5820,5820,5820,5820,5974
|
|
20231228,162200,1026976660,5820,5820,5820,5820,0
|
|
20231228,162100,1026976660,5820,5820,5820,5820,0
|
|
20231228,162000,1026976660,5820,5820,5820,5820,0
|
|
20231228,161900,1026976660,5820,5820,5820,5820,0
|
|
20231228,161800,1026976660,5820,5820,5820,5820,0
|
|
20231228,161700,1026976660,5820,5820,5820,5820,0
|
|
20231228,161600,1026976660,5820,5820,5820,5820,0
|
|
20231228,161500,1026976660,5820,5820,5820,5820,0
|
|
20231228,161400,1026976660,5820,5820,5820,5820,0
|
|
20231228,161300,1026976660,5820,5820,5820,5820,0
|
|
20231228,161200,1026976660,5820,5820,5820,5820,0
|
|
20231228,161100,1026976660,5820,5820,5820,5820,0
|
|
20231228,161000,1026976660,5820,5820,5820,5820,0
|
|
20231228,160900,1026976660,5820,5820,5820,5820,0
|
|
20231228,160800,1026976660,5820,5820,5820,5820,0
|
|
20231228,160700,1026976660,5820,5820,5820,5820,0
|
|
20231228,160600,1026976660,5820,5820,5820,5820,0
|
|
20231228,160500,1026976660,5820,5820,5820,5820,0
|
|
20231228,160400,1026976660,5820,5820,5820,5820,0
|
|
20231228,160300,1026976660,5820,5820,5820,5820,0
|
|
20231228,160200,1026976660,5820,5820,5820,5820,0
|
|
20231228,160100,1026976660,5820,5820,5820,5820,0
|
|
20231228,160000,1026976660,5820,5820,5820,5820,0
|
|
20231228,155900,1026976660,5820,5820,5820,5820,0
|
|
20231228,155800,1026976660,5820,5820,5820,5820,0
|
|
20231228,155700,1026976660,5820,5820,5820,5820,0
|
|
20231228,155600,1026976660,5820,5820,5820,5820,0
|
|
20231228,155500,1026976660,5820,5820,5820,5820,0
|
|
20231228,155400,1026976660,5820,5820,5820,5820,0
|
|
20231228,155300,1026976660,5820,5820,5820,5820,5974
|
|
20231228,155200,1026976660,5820,5820,5820,5820,0
|
|
20231228,155100,1026976660,5820,5820,5820,5820,0
|
|
20231228,155000,1026976660,5820,5820,5820,5820,0
|
|
20231228,154900,1026976660,5820,5820,5820,5820,0
|
|
20231228,154800,1026976660,5820,5820,5820,5820,0
|
|
20231228,154700,1026976660,5820,5820,5820,5820,0
|
|
20231228,154600,1026976660,5820,5820,5820,5820,0
|
|
20231228,154500,1026976660,5820,5820,5820,5820,0
|
|
20231228,154400,1026976660,5820,5820,5820,5820,0
|
|
20231228,154300,1026976660,5820,5820,5820,5820,0
|
|
20231228,154200,1026976660,5820,5820,5820,5820,0
|
|
20231228,154100,1026976660,5820,5820,5820,5820,0
|
|
20231228,154000,1026976660,5820,5820,5820,5820,0
|
|
20231228,153900,1026976660,5820,5820,5820,5820,0
|
|
20231228,153800,1026976660,5820,5820,5820,5820,0
|
|
20231228,153700,1026976660,5820,5820,5820,5820,0
|
|
20231228,153600,1026976660,5820,5820,5820,5820,0
|
|
20231228,153500,1026976660,5820,5820,5820,5820,0
|
|
20231228,153400,1026976660,5820,5820,5820,5820,0
|
|
20231228,153300,1026976660,5820,5820,5820,5820,0
|
|
20231228,153200,1026976660,5820,5820,5820,5820,0
|
|
20231228,153100,1026976660,5820,5820,5820,5820,0
|
|
20231228,153000,1026976660,5820,5820,5820,5820,5974
|
|
20231228,152900,992207980,5840,5840,5840,5840,0
|
|
20231228,152800,992207980,5840,5840,5840,5840,0
|
|
20231228,152700,992207980,5840,5840,5840,5840,0
|
|
20231228,152600,992207980,5840,5840,5840,5840,0
|
|
20231228,152500,992207980,5840,5840,5840,5840,0
|
|
20231228,152400,992207980,5840,5840,5840,5840,0
|
|
20231228,152300,992207980,5840,5840,5840,5840,0
|
|
20231228,152200,992207980,5840,5840,5840,5840,0
|
|
20231228,152100,992207980,5840,5840,5840,5840,0
|
|
20231228,152000,992207980,5840,5840,5840,5840,0
|
|
20231228,151900,992207980,5840,5840,5840,5830,610
|
|
20231228,151800,988647280,5840,5840,5840,5830,197
|
|
20231228,151700,987497150,5830,5840,5840,5830,1269
|
|
20231228,151600,980098820,5830,5840,5840,5830,173
|
|
20231228,151500,979088530,5850,5840,5850,5840,201
|
|
20231228,151400,977914680,5850,5840,5850,5840,39
|
|
20231228,151300,977686910,5850,5840,5850,5840,1495
|
|
20231228,151200,968952630,5840,5840,5840,5840,38
|
|
20231228,151100,968730710,5840,5830,5840,5830,351
|
|
20231228,151000,966684360,5830,5820,5830,5820,514
|
|
20231228,150900,963687840,5830,5830,5830,5830,532
|
|
20231228,150800,960586280,5810,5830,5830,5810,98
|
|
20231228,150700,960016800,5830,5830,5830,5830,92
|
|
20231228,150600,959480440,5830,5830,5830,5830,1
|
|
20231228,150500,959474610,5830,5830,5830,5830,51
|
|
20231228,150400,959177280,5830,5830,5830,5830,1
|
|
20231228,150300,959171450,5820,5800,5830,5800,602
|
|
20231228,150200,955671800,5820,5800,5820,5800,339
|
|
20231228,150100,953705580,5800,5800,5800,5800,0
|
|
20231228,150000,953705580,5800,5800,5800,5800,1458
|
|
20231228,145900,945249180,5800,5820,5820,5800,3374
|
|
20231228,145800,925672090,5810,5810,5820,5810,202
|
|
20231228,145700,924498460,5810,5810,5810,5810,400
|
|
20231228,145600,922174460,5810,5810,5810,5810,0
|
|
20231228,145500,922174460,5810,5810,5810,5810,0
|
|
20231228,145400,922174460,5810,5810,5810,5810,0
|
|
20231228,145300,922174460,5810,5810,5810,5810,99
|
|
20231228,145200,921599270,5810,5810,5820,5810,2037
|
|
20231228,145100,909762290,5810,5820,5820,5810,900
|
|
20231228,145000,904524490,5830,5830,5830,5830,0
|
|
20231228,144900,904524490,5830,5830,5830,5830,68
|
|
20231228,144800,904128050,5830,5820,5830,5820,1078
|
|
20231228,144700,897843320,5820,5820,5820,5820,21
|
|
20231228,144600,897721100,5820,5820,5820,5820,1
|
|
20231228,144500,897715280,5820,5820,5820,5820,381
|
|
20231228,144400,895497860,5820,5820,5820,5820,515
|
|
20231228,144300,892500560,5820,5820,5820,5820,60
|
|
20231228,144200,892151360,5820,5820,5820,5820,318
|
|
20231228,144100,890300600,5820,5820,5820,5820,0
|
|
20231228,144000,890300600,5820,5820,5820,5820,0
|
|
20231228,143900,890300600,5820,5820,5820,5820,0
|
|
20231228,143800,890300600,5820,5810,5820,5810,8
|
|
20231228,143700,890254050,5810,5820,5820,5810,1152
|
|
20231228,143600,883557910,5820,5830,5830,5820,302
|
|
20231228,143500,881800250,5830,5830,5830,5830,8
|
|
20231228,143400,881753610,5820,5820,5820,5820,0
|
|
20231228,143300,881753610,5820,5820,5820,5820,428
|
|
20231228,143200,879262650,5830,5830,5830,5830,0
|
|
20231228,143100,879262650,5830,5830,5830,5830,0
|
|
20231228,143000,879262650,5830,5830,5830,5830,114
|
|
20231228,142900,878598030,5830,5830,5830,5830,3
|
|
20231228,142800,878580540,5830,5830,5830,5830,32
|
|
20231228,142700,878393980,5830,5830,5830,5830,522
|
|
20231228,142600,875350720,5830,5830,5830,5830,294
|
|
20231228,142500,873636700,5830,5830,5830,5830,196
|
|
20231228,142400,872494020,5820,5820,5820,5820,0
|
|
20231228,142300,872494020,5820,5840,5840,5820,200
|
|
20231228,142200,871328470,5840,5840,5840,5840,41
|
|
20231228,142100,871089030,5840,5840,5840,5840,2278
|
|
20231228,142000,857785510,5830,5830,5830,5830,0
|
|
20231228,141900,857785510,5830,5830,5830,5830,515
|
|
20231228,141800,854783060,5840,5840,5840,5840,10
|
|
20231228,141700,854724660,5840,5840,5840,5840,0
|
|
20231228,141600,854724660,5840,5840,5840,5840,197
|
|
20231228,141500,853574180,5840,5830,5840,5830,1546
|
|
20231228,141400,844554290,5840,5840,5840,5840,0
|
|
20231228,141300,844554290,5840,5840,5840,5840,254
|
|
20231228,141200,843070930,5850,5850,5850,5850,0
|
|
20231228,141100,843070930,5850,5850,5850,5850,2
|
|
20231228,141000,843059230,5850,5850,5850,5850,0
|
|
20231228,140900,843059230,5850,5850,5850,5850,0
|
|
20231228,140800,843059230,5850,5840,5850,5840,877
|
|
20231228,140700,837935550,5840,5840,5840,5840,148
|
|
20231228,140600,837071230,5840,5840,5840,5840,0
|
|
20231228,140500,837071230,5840,5840,5840,5840,10
|
|
20231228,140400,837012830,5840,5840,5840,5840,0
|
|
20231228,140300,837012830,5840,5840,5840,5840,1
|
|
20231228,140200,837006990,5840,5840,5840,5840,0
|
|
20231228,140100,837006990,5840,5840,5840,5840,50
|
|
20231228,140000,836714990,5840,5840,5840,5840,113
|
|
20231228,135900,836055070,5830,5830,5830,5830,1
|
|
20231228,135800,836049240,5830,5830,5830,5830,0
|
|
20231228,135700,836049240,5830,5830,5830,5830,0
|
|
20231228,135600,836049240,5830,5830,5830,5830,5
|
|
20231228,135500,836020090,5830,5830,5830,5830,33
|
|
20231228,135400,835827700,5830,5830,5830,5830,239
|
|
20231228,135300,834434330,5830,5830,5830,5830,200
|
|
20231228,135200,833268330,5850,5850,5850,5850,1
|
|
20231228,135100,833262480,5850,5850,5850,5850,0
|
|
20231228,135000,833262480,5850,5840,5850,5840,500
|
|
20231228,134900,830339020,5820,5820,5820,5820,18
|
|
20231228,134800,830234260,5840,5840,5840,5840,233
|
|
20231228,134700,828873540,5820,5820,5820,5820,0
|
|
20231228,134600,828873540,5820,5820,5820,5820,22
|
|
20231228,134500,828745500,5820,5820,5820,5820,0
|
|
20231228,134400,828745500,5820,5820,5820,5820,0
|
|
20231228,134300,828745500,5820,5820,5820,5820,2
|
|
20231228,134200,828733860,5810,5810,5810,5810,829
|
|
20231228,134100,823917370,5820,5820,5820,5820,677
|
|
20231228,134000,819977230,5810,5810,5810,5810,0
|
|
20231228,133900,819977230,5810,5810,5810,5810,0
|
|
20231228,133800,819977230,5810,5810,5810,5810,0
|
|
20231228,133700,819977230,5810,5810,5810,5810,194
|
|
20231228,133600,818850090,5810,5810,5810,5810,0
|
|
20231228,133500,818850090,5810,5820,5820,5810,203
|
|
20231228,133400,817669660,5820,5820,5820,5820,210
|
|
20231228,133300,816447460,5810,5820,5820,5810,5
|
|
20231228,133200,816418370,5820,5820,5820,5820,371
|
|
20231228,133100,814259150,5820,5820,5820,5820,1841
|
|
20231228,133000,803544530,5820,5830,5830,5820,2490
|
|
20231228,132900,789047830,5830,5830,5830,5830,0
|
|
20231228,132800,789047830,5830,5830,5830,5830,1
|
|
20231228,132700,789042000,5830,5830,5830,5830,106
|
|
20231228,132600,788424020,5830,5830,5830,5820,5513
|
|
20231228,132500,756303230,5830,5830,5830,5830,50
|
|
20231228,132400,756011730,5830,5850,5850,5830,3193
|
|
20231228,132300,737334440,5860,5860,5860,5860,0
|
|
20231228,132200,737334440,5860,5860,5860,5860,0
|
|
20231228,132100,737334440,5860,5860,5860,5860,893
|
|
20231228,132000,732101460,5860,5860,5860,5860,40
|
|
20231228,131900,731867060,5870,5870,5870,5870,14
|
|
20231228,131800,731784880,5860,5860,5860,5860,0
|
|
20231228,131700,731784880,5860,5860,5860,5860,0
|
|
20231228,131600,731784880,5860,5860,5860,5860,0
|
|
20231228,131500,731784880,5860,5860,5860,5860,0
|
|
20231228,131400,731784880,5860,5860,5860,5860,10
|
|
20231228,131300,731726280,5860,5860,5860,5860,0
|
|
20231228,131200,731726280,5860,5860,5860,5860,0
|
|
20231228,131100,731726280,5860,5860,5860,5860,0
|
|
20231228,131000,731726280,5860,5860,5860,5860,0
|
|
20231228,130900,731726280,5860,5860,5860,5860,51
|
|
20231228,130800,731427420,5860,5860,5860,5860,60
|
|
20231228,130700,731075820,5860,5860,5860,5860,0
|
|
20231228,130600,731075820,5860,5860,5860,5860,0
|
|
20231228,130500,731075820,5860,5860,5860,5860,100
|
|
20231228,130400,730489820,5860,5860,5860,5860,0
|
|
20231228,130300,730489820,5860,5860,5860,5860,0
|
|
20231228,130200,730489820,5860,5860,5860,5860,8
|
|
20231228,130100,730442940,5860,5860,5860,5860,100
|
|
20231228,130000,729856940,5860,5870,5870,5860,710
|
|
20231228,125900,725693420,5870,5880,5880,5870,216
|
|
20231228,125800,724425490,5870,5870,5870,5870,0
|
|
20231228,125700,724425490,5870,5870,5870,5870,0
|
|
20231228,125600,724425490,5870,5870,5870,5870,0
|
|
20231228,125500,724425490,5870,5870,5870,5870,0
|
|
20231228,125400,724425490,5870,5870,5870,5870,1002
|
|
20231228,125300,718543750,5880,5880,5880,5880,0
|
|
20231228,125200,718543750,5880,5880,5880,5880,19
|
|
20231228,125100,718432030,5880,5880,5880,5880,0
|
|
20231228,125000,718432030,5880,5880,5880,5880,1025
|
|
20231228,124900,712405030,5880,5880,5880,5880,403
|
|
20231228,124800,710035390,5880,5880,5880,5880,90
|
|
20231228,124700,709506190,5880,5900,5900,5880,327
|
|
20231228,124600,707579680,5900,5900,5900,5900,0
|
|
20231228,124500,707579680,5900,5890,5900,5890,515
|
|
20231228,124400,704545430,5880,5880,5880,5880,0
|
|
20231228,124300,704545430,5880,5880,5880,5880,0
|
|
20231228,124200,704545430,5880,5880,5880,5880,75
|
|
20231228,124100,704104430,5890,5890,5890,5890,0
|
|
20231228,124000,704104430,5890,5890,5890,5890,84
|
|
20231228,123900,703609670,5890,5890,5890,5880,32
|
|
20231228,123800,703421470,5890,5890,5890,5890,0
|
|
20231228,123700,703421470,5890,5890,5890,5890,723
|
|
20231228,123600,699163000,5890,5890,5890,5890,2423
|
|
20231228,123500,684891530,5880,5880,5880,5880,23
|
|
20231228,123400,684756290,5880,5890,5890,5880,224
|
|
20231228,123300,683437930,5890,5880,5890,5880,2178
|
|
20231228,123200,670623050,5870,5870,5870,5870,694
|
|
20231228,123100,666549270,5850,5850,5850,5850,1
|
|
20231228,123000,666543420,5860,5860,5860,5860,950
|
|
20231228,122900,660976420,5870,5870,5870,5870,150
|
|
20231228,122800,660095920,5860,5860,5860,5860,82
|
|
20231228,122700,659615400,5870,5870,5870,5870,100
|
|
20231228,122600,659028400,5860,5860,5860,5860,0
|
|
20231228,122500,659028400,5860,5860,5860,5860,440
|
|
20231228,122400,656450000,5860,5850,5860,5820,2516
|
|
20231228,122300,641785230,5850,5850,5850,5850,0
|
|
20231228,122200,641785230,5850,5850,5850,5850,0
|
|
20231228,122100,641785230,5850,5850,5850,5850,0
|
|
20231228,122000,641785230,5850,5850,5850,5850,0
|
|
20231228,121900,641785230,5850,5850,5850,5850,37
|
|
20231228,121800,641568780,5860,5860,5860,5860,0
|
|
20231228,121700,641568780,5860,5850,5860,5850,71
|
|
20231228,121600,641153420,5850,5850,5850,5850,0
|
|
20231228,121500,641153420,5850,5850,5850,5850,72
|
|
20231228,121400,640732220,5850,5850,5850,5850,0
|
|
20231228,121300,640732220,5850,5850,5850,5850,0
|
|
20231228,121200,640732220,5850,5850,5850,5850,8
|
|
20231228,121100,640685420,5860,5860,5860,5860,190
|
|
20231228,121000,639572020,5850,5850,5850,5850,0
|
|
20231228,120900,639572020,5850,5850,5850,5850,0
|
|
20231228,120800,639572020,5850,5850,5850,5850,0
|
|
20231228,120700,639572020,5850,5850,5850,5850,228
|
|
20231228,120600,638238220,5850,5850,5850,5850,0
|
|
20231228,120500,638238220,5850,5850,5850,5850,106
|
|
20231228,120400,637618120,5850,5850,5850,5850,27
|
|
20231228,120300,637460170,5850,5850,5850,5850,200
|
|
20231228,120200,636290170,5840,5840,5840,5840,0
|
|
20231228,120100,636290170,5840,5850,5850,5840,120
|
|
20231228,120000,635588180,5850,5850,5850,5850,0
|
|
20231228,115900,635588180,5850,5850,5850,5850,41
|
|
20231228,115800,635348330,5830,5830,5830,5830,404
|
|
20231228,115700,632993010,5830,5830,5830,5830,0
|
|
20231228,115600,632993010,5830,5830,5830,5830,24
|
|
20231228,115500,632853090,5850,5830,5850,5830,52
|
|
20231228,115400,632548910,5830,5830,5830,5830,183
|
|
20231228,115300,631482020,5830,5830,5830,5830,0
|
|
20231228,115200,631482020,5830,5830,5830,5830,0
|
|
20231228,115100,631482020,5830,5840,5840,5830,5482
|
|
20231228,115000,599511910,5850,5850,5850,5850,0
|
|
20231228,114900,599511910,5850,5850,5850,5850,0
|
|
20231228,114800,599511910,5850,5850,5850,5850,0
|
|
20231228,114700,599511910,5850,5850,5850,5850,500
|
|
20231228,114600,596586910,5860,5850,5860,5850,16
|
|
20231228,114500,596493240,5850,5850,5850,5850,0
|
|
20231228,114400,596493240,5850,5860,5860,5850,1149
|
|
20231228,114300,589760200,5860,5860,5860,5860,11
|
|
20231228,114200,589695740,5870,5870,5870,5870,0
|
|
20231228,114100,589695740,5870,5870,5870,5870,0
|
|
20231228,114000,589695740,5870,5870,5870,5870,220
|
|
20231228,113900,588404340,5870,5870,5870,5870,1
|
|
20231228,113800,588398470,5870,5870,5870,5870,0
|
|
20231228,113700,588398470,5870,5870,5870,5870,1
|
|
20231228,113600,588392600,5850,5870,5870,5850,2404
|
|
20231228,113500,574322730,5870,5870,5870,5870,646
|
|
20231228,113400,570530710,5880,5880,5880,5880,557
|
|
20231228,113300,567255550,5880,5880,5880,5880,0
|
|
20231228,113200,567255550,5880,5880,5880,5880,0
|
|
20231228,113100,567255550,5880,5880,5880,5880,0
|
|
20231228,113000,567255550,5880,5880,5880,5880,0
|
|
20231228,112900,567255550,5880,5880,5880,5880,0
|
|
20231228,112800,567255550,5880,5880,5880,5880,0
|
|
20231228,112700,567255550,5880,5880,5880,5880,313
|
|
20231228,112600,565415110,5860,5860,5860,5860,25
|
|
20231228,112500,565268610,5860,5860,5860,5860,0
|
|
20231228,112400,565268610,5860,5860,5860,5860,8
|
|
20231228,112300,565221730,5860,5860,5860,5860,22
|
|
20231228,112200,565092810,5860,5860,5860,5860,391
|
|
20231228,112100,562801550,5860,5860,5860,5860,9
|
|
20231228,112000,562748810,5860,5860,5860,5860,0
|
|
20231228,111900,562748810,5860,5860,5860,5860,0
|
|
20231228,111800,562748810,5860,5860,5860,5860,1
|
|
20231228,111700,562742950,5860,5860,5860,5860,0
|
|
20231228,111600,562742950,5860,5880,5880,5860,798
|
|
20231228,111500,558065130,5880,5870,5880,5870,1314
|
|
20231228,111400,550341820,5860,5860,5860,5860,0
|
|
20231228,111300,550341820,5860,5850,5860,5850,358
|
|
20231228,111200,548244730,5840,5840,5840,5840,21
|
|
20231228,111100,548122090,5850,5850,5850,5850,0
|
|
20231228,111000,548122090,5850,5860,5860,5850,338
|
|
20231228,110900,546144780,5860,5860,5860,5860,176
|
|
20231228,110800,545113420,5860,5860,5860,5860,1
|
|
20231228,110700,545107560,5860,5860,5860,5860,4
|
|
20231228,110600,545084120,5860,5860,5860,5860,9
|
|
20231228,110500,545031380,5860,5860,5860,5860,702
|
|
20231228,110400,540917660,5870,5870,5870,5870,284
|
|
20231228,110300,539250580,5850,5850,5850,5850,67
|
|
20231228,110200,538858630,5850,5860,5860,5850,260
|
|
20231228,110100,537336720,5860,5870,5870,5860,17
|
|
20231228,110000,537237090,5860,5860,5860,5860,2000
|
|
20231228,105900,525517090,5830,5860,5860,5820,12392
|
|
20231228,105800,453272060,5880,5880,5880,5880,0
|
|
20231228,105700,453272060,5880,5880,5880,5880,1
|
|
20231228,105600,453266180,5890,5880,5890,5850,1172
|
|
20231228,105500,446402650,5900,5900,5900,5900,1
|
|
20231228,105400,446396750,5900,5900,5900,5900,100
|
|
20231228,105300,445806750,5900,5900,5900,5900,0
|
|
20231228,105200,445806750,5900,5900,5900,5900,0
|
|
20231228,105100,445806750,5900,5900,5910,5900,360
|
|
20231228,105000,443680780,5910,5910,5910,5910,0
|
|
20231228,104900,443680780,5910,5910,5910,5910,0
|
|
20231228,104800,443680780,5910,5880,5910,5870,1190
|
|
20231228,104700,436692930,5880,5910,5910,5880,2000
|
|
20231228,104600,424881310,5910,5930,5930,5910,2662
|
|
20231228,104500,409143830,5930,5930,5930,5910,395
|
|
20231228,104400,406801500,5930,5920,5930,5920,497
|
|
20231228,104300,403854400,5930,5910,5930,5910,1373
|
|
20231228,104200,395731880,5910,5890,5910,5890,897
|
|
20231228,104100,390436810,5890,5890,5910,5890,251
|
|
20231228,104000,388958400,5920,5890,5920,5890,942
|
|
20231228,103900,383394380,5900,5900,5900,5890,365
|
|
20231228,103800,381241360,5900,5900,5900,5900,532
|
|
20231228,103700,378102560,5900,5900,5900,5900,1
|
|
20231228,103600,378096660,5890,5880,5890,5880,253
|
|
20231228,103500,376606500,5890,5890,5890,5880,161
|
|
20231228,103400,375659330,5890,5890,5890,5890,120
|
|
20231228,103300,374952530,5880,5880,5880,5880,114
|
|
20231228,103200,374282210,5880,5880,5880,5880,322
|
|
20231228,103100,372388850,5880,5870,5880,5870,56
|
|
20231228,103000,372059620,5870,5870,5870,5870,0
|
|
20231228,102900,372059620,5870,5870,5870,5870,0
|
|
20231228,102800,372059620,5870,5870,5870,5870,504
|
|
20231228,102700,369101140,5870,5870,5870,5870,338
|
|
20231228,102600,367117080,5870,5860,5870,5860,296
|
|
20231228,102500,365380290,5860,5860,5860,5850,110
|
|
20231228,102400,364736190,5860,5860,5860,5860,674
|
|
20231228,102300,360786550,5860,5860,5860,5860,0
|
|
20231228,102200,360786550,5860,5860,5870,5860,158
|
|
20231228,102100,359860640,5860,5860,5860,5860,1290
|
|
20231228,102000,352301240,5860,5890,5890,5860,288
|
|
20231228,101900,350610770,5880,5890,5890,5880,870
|
|
20231228,101800,345494680,5890,5900,5900,5890,395
|
|
20231228,101700,343165020,5900,5900,5900,5900,100
|
|
20231228,101600,342575020,5900,5890,5900,5890,187
|
|
20231228,101500,341472810,5890,5890,5890,5890,407
|
|
20231228,101400,339075580,5900,5900,5910,5900,1454
|
|
20231228,101300,330496960,5900,5920,5930,5900,1276
|
|
20231228,101200,322944070,5930,5910,5930,5900,1020
|
|
20231228,101100,316917450,5910,5910,5950,5900,3297
|
|
20231228,101000,297338090,5920,5910,5920,5910,1402
|
|
20231228,100900,289042420,5900,5900,5900,5900,561
|
|
20231228,100800,285732520,5900,5900,5900,5900,667
|
|
20231228,100700,281797220,5900,5900,5910,5900,354
|
|
20231228,100600,279706490,5900,5870,5900,5870,3232
|
|
20231228,100500,260652420,5870,5870,5870,5870,570
|
|
20231228,100400,257306520,5870,5870,5870,5870,200
|
|
20231228,100300,256132520,5870,5880,5880,5870,1167
|
|
20231228,100200,249281560,5880,5870,5880,5870,1156
|
|
20231228,100100,242494020,5870,5870,5870,5870,16
|
|
20231228,100000,242400100,5870,5860,5870,5860,510
|
|
20231228,095900,239406500,5870,5870,5870,5870,10
|
|
20231228,095800,239347800,5870,5850,5870,5840,4488
|
|
20231228,095700,213120860,5850,5850,5850,5850,0
|
|
20231228,095600,213120860,5850,5850,5850,5850,0
|
|
20231228,095500,213120860,5850,5850,5850,5850,0
|
|
20231228,095400,213120860,5850,5850,5850,5850,34
|
|
20231228,095300,212921960,5850,5850,5850,5850,265
|
|
20231228,095200,211371710,5850,5850,5850,5850,0
|
|
20231228,095100,211371710,5850,5850,5850,5850,228
|
|
20231228,095000,210037910,5850,5850,5850,5850,100
|
|
20231228,094900,209452910,5820,5840,5840,5820,158
|
|
20231228,094800,208530290,5840,5840,5850,5840,221
|
|
20231228,094700,207238920,5820,5840,5840,5820,429
|
|
20231228,094600,204738370,5840,5840,5840,5840,35
|
|
20231228,094500,204533970,5840,5850,5850,5840,60
|
|
20231228,094400,204183070,5830,5850,5850,5830,370
|
|
20231228,094300,202024450,5830,5850,5850,5830,300
|
|
20231228,094200,200271450,5850,5850,5850,5850,0
|
|
20231228,094100,200271450,5850,5850,5850,5850,200
|
|
20231228,094000,199101450,5860,5860,5860,5860,2
|
|
20231228,093900,199089730,5860,5830,5860,5830,383
|
|
20231228,093800,196849750,5830,5850,5850,5830,2024
|
|
20231228,093700,185009830,5850,5840,5850,5840,126
|
|
20231228,093600,184273980,5840,5840,5840,5840,1
|
|
20231228,093500,184268140,5830,5840,5840,5830,637
|
|
20231228,093400,180553060,5830,5830,5830,5830,0
|
|
20231228,093300,180553060,5830,5830,5830,5830,146
|
|
20231228,093200,179701880,5830,5830,5830,5830,500
|
|
20231228,093100,176786880,5830,5830,5830,5830,10
|
|
20231228,093000,176728580,5830,5810,5830,5810,572
|
|
20231228,092900,173394980,5800,5800,5800,5800,0
|
|
20231228,092800,173394980,5800,5810,5820,5800,1504
|
|
20231228,092700,164660520,5800,5850,5850,5800,2823
|
|
20231228,092600,148230870,5850,5850,5850,5850,0
|
|
20231228,092500,148230870,5850,5850,5850,5850,407
|
|
20231228,092400,145849920,5850,5870,5870,5850,2658
|
|
20231228,092300,130289880,5870,5860,5870,5860,843
|
|
20231228,092200,125342870,5870,5860,5870,5850,1869
|
|
20231228,092100,114390130,5850,5850,5850,5850,703
|
|
20231228,092000,110277580,5850,5830,5850,5830,1700
|
|
20231228,091900,100351750,5820,5830,5830,5820,1228
|
|
20231228,091800,93192640,5830,5820,5830,5820,1739
|
|
20231228,091700,83061630,5830,5830,5830,5830,1
|
|
20231228,091600,83055800,5840,5820,5840,5820,1360
|
|
20231228,091500,75140580,5820,5820,5820,5820,0
|
|
20231228,091400,75140580,5820,5820,5820,5820,0
|
|
20231228,091300,75140580,5820,5820,5820,5820,48
|
|
20231228,091200,74861220,5820,5820,5820,5820,993
|
|
20231228,091100,69081960,5820,5840,5840,5820,11
|
|
20231228,091000,69017800,5840,5820,5860,5810,3937
|
|
20231228,090900,46100940,5810,5830,5830,5810,41
|
|
20231228,090800,45861930,5830,5850,5850,5830,277
|
|
20231228,090700,44246300,5850,5860,5860,5850,2334
|
|
20231228,090600,30573700,5860,5830,5860,5830,1504
|
|
20231228,090500,21792290,5830,5810,5830,5810,448
|
|
20231228,090400,19185260,5810,5820,5820,5810,654
|
|
20231228,090300,15385490,5810,5830,5830,5810,1317
|
|
20231228,090200,7708160,5810,5810,5810,5810,56
|
|
20231228,090100,7382800,5840,5810,5840,5810,674
|
|
20231228,090000,3460890,5810,5850,5850,5810,593
|