692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,202900,553994550,7120,7120,7120,7120,1001
|
|
20231228,202800,553994550,7120,7120,7120,7120,0
|
|
20231228,202700,553994550,7120,7120,7120,7120,0
|
|
20231228,202600,553994550,7120,7120,7120,7120,0
|
|
20231228,202500,553994550,7120,7120,7120,7120,0
|
|
20231228,202400,553994550,7120,7120,7120,7120,0
|
|
20231228,202300,553994550,7120,7120,7120,7120,0
|
|
20231228,202200,553994550,7120,7120,7120,7120,0
|
|
20231228,202100,553994550,7120,7120,7120,7120,0
|
|
20231228,202000,553994550,7120,7120,7120,7120,0
|
|
20231228,201900,553994550,7120,7120,7120,7120,0
|
|
20231228,201800,553994550,7120,7120,7120,7120,0
|
|
20231228,201700,553994550,7120,7120,7120,7120,0
|
|
20231228,201600,553994550,7120,7120,7120,7120,0
|
|
20231228,201500,553994550,7120,7120,7120,7120,0
|
|
20231228,201400,553994550,7120,7120,7120,7120,0
|
|
20231228,201300,553994550,7120,7120,7120,7120,0
|
|
20231228,201200,553994550,7120,7120,7120,7120,0
|
|
20231228,201100,553994550,7120,7120,7120,7120,0
|
|
20231228,201000,553994550,7120,7120,7120,7120,0
|
|
20231228,200900,553994550,7120,7120,7120,7120,0
|
|
20231228,200800,553994550,7120,7120,7120,7120,0
|
|
20231228,200700,553994550,7120,7120,7120,7120,0
|
|
20231228,200600,553994550,7120,7120,7120,7120,0
|
|
20231228,200500,553994550,7120,7120,7120,7120,0
|
|
20231228,200400,553994550,7120,7120,7120,7120,0
|
|
20231228,200300,553994550,7120,7120,7120,7120,0
|
|
20231228,200200,553994550,7120,7120,7120,7120,0
|
|
20231228,200100,553994550,7120,7120,7120,7120,0
|
|
20231228,200000,553994550,7120,7120,7120,7120,0
|
|
20231228,195900,553994550,7120,7120,7120,7120,1001
|
|
20231228,195800,553994550,7120,7120,7120,7120,0
|
|
20231228,195700,553994550,7120,7120,7120,7120,0
|
|
20231228,195600,553994550,7120,7120,7120,7120,0
|
|
20231228,195500,553994550,7120,7120,7120,7120,0
|
|
20231228,195400,553994550,7120,7120,7120,7120,0
|
|
20231228,195300,553994550,7120,7120,7120,7120,0
|
|
20231228,195200,553994550,7120,7120,7120,7120,0
|
|
20231228,195100,553994550,7120,7120,7120,7120,0
|
|
20231228,195000,553994550,7120,7120,7120,7120,0
|
|
20231228,194900,553994550,7120,7120,7120,7120,0
|
|
20231228,194800,553994550,7120,7120,7120,7120,0
|
|
20231228,194700,553994550,7120,7120,7120,7120,0
|
|
20231228,194600,553994550,7120,7120,7120,7120,0
|
|
20231228,194500,553994550,7120,7120,7120,7120,0
|
|
20231228,194400,553994550,7120,7120,7120,7120,0
|
|
20231228,194300,553994550,7120,7120,7120,7120,0
|
|
20231228,194200,553994550,7120,7120,7120,7120,0
|
|
20231228,194100,553994550,7120,7120,7120,7120,0
|
|
20231228,194000,553994550,7120,7120,7120,7120,0
|
|
20231228,193900,553994550,7120,7120,7120,7120,0
|
|
20231228,193800,553994550,7120,7120,7120,7120,0
|
|
20231228,193700,553994550,7120,7120,7120,7120,0
|
|
20231228,193600,553994550,7120,7120,7120,7120,0
|
|
20231228,193500,553994550,7120,7120,7120,7120,0
|
|
20231228,193400,553994550,7120,7120,7120,7120,0
|
|
20231228,193300,553994550,7120,7120,7120,7120,0
|
|
20231228,193200,553994550,7120,7120,7120,7120,0
|
|
20231228,193100,553994550,7120,7120,7120,7120,0
|
|
20231228,193000,553994550,7120,7120,7120,7120,0
|
|
20231228,192900,553994550,7120,7120,7120,7120,1001
|
|
20231228,192800,553994550,7120,7120,7120,7120,0
|
|
20231228,192700,553994550,7120,7120,7120,7120,0
|
|
20231228,192600,553994550,7120,7120,7120,7120,0
|
|
20231228,192500,553994550,7120,7120,7120,7120,0
|
|
20231228,192400,553994550,7120,7120,7120,7120,0
|
|
20231228,192300,553994550,7120,7120,7120,7120,0
|
|
20231228,192200,553994550,7120,7120,7120,7120,0
|
|
20231228,192100,553994550,7120,7120,7120,7120,0
|
|
20231228,192000,553994550,7120,7120,7120,7120,0
|
|
20231228,191900,553994550,7120,7120,7120,7120,0
|
|
20231228,191800,553994550,7120,7120,7120,7120,0
|
|
20231228,191700,553994550,7120,7120,7120,7120,0
|
|
20231228,191600,553994550,7120,7120,7120,7120,0
|
|
20231228,191500,553994550,7120,7120,7120,7120,0
|
|
20231228,191400,553994550,7120,7120,7120,7120,0
|
|
20231228,191300,553994550,7120,7120,7120,7120,0
|
|
20231228,191200,553994550,7120,7120,7120,7120,0
|
|
20231228,191100,553994550,7120,7120,7120,7120,0
|
|
20231228,191000,553994550,7120,7120,7120,7120,0
|
|
20231228,190900,553994550,7120,7120,7120,7120,0
|
|
20231228,190800,553994550,7120,7120,7120,7120,0
|
|
20231228,190700,553994550,7120,7120,7120,7120,0
|
|
20231228,190600,553994550,7120,7120,7120,7120,0
|
|
20231228,190500,553994550,7120,7120,7120,7120,0
|
|
20231228,190400,553994550,7120,7120,7120,7120,0
|
|
20231228,190300,553994550,7120,7120,7120,7120,0
|
|
20231228,190200,553994550,7120,7120,7120,7120,0
|
|
20231228,190100,553994550,7120,7120,7120,7120,0
|
|
20231228,190000,553994550,7120,7120,7120,7120,0
|
|
20231228,185900,553994550,7120,7120,7120,7120,1001
|
|
20231228,185800,553994550,7120,7120,7120,7120,0
|
|
20231228,185700,553994550,7120,7120,7120,7120,0
|
|
20231228,185600,553994550,7120,7120,7120,7120,0
|
|
20231228,185500,553994550,7120,7120,7120,7120,0
|
|
20231228,185400,553994550,7120,7120,7120,7120,0
|
|
20231228,185300,553994550,7120,7120,7120,7120,0
|
|
20231228,185200,553994550,7120,7120,7120,7120,0
|
|
20231228,185100,553994550,7120,7120,7120,7120,0
|
|
20231228,185000,553994550,7120,7120,7120,7120,0
|
|
20231228,184900,553994550,7120,7120,7120,7120,0
|
|
20231228,184800,553994550,7120,7120,7120,7120,0
|
|
20231228,184700,553994550,7120,7120,7120,7120,0
|
|
20231228,184600,553994550,7120,7120,7120,7120,0
|
|
20231228,184500,553994550,7120,7120,7120,7120,0
|
|
20231228,184400,553994550,7120,7120,7120,7120,0
|
|
20231228,184300,553994550,7120,7120,7120,7120,0
|
|
20231228,184200,553994550,7120,7120,7120,7120,0
|
|
20231228,184100,553994550,7120,7120,7120,7120,0
|
|
20231228,184000,553994550,7120,7120,7120,7120,0
|
|
20231228,183900,553994550,7120,7120,7120,7120,0
|
|
20231228,183800,553994550,7120,7120,7120,7120,0
|
|
20231228,183700,553994550,7120,7120,7120,7120,0
|
|
20231228,183600,553994550,7120,7120,7120,7120,0
|
|
20231228,183500,553994550,7120,7120,7120,7120,0
|
|
20231228,183400,553994550,7120,7120,7120,7120,0
|
|
20231228,183300,553994550,7120,7120,7120,7120,0
|
|
20231228,183200,553994550,7120,7120,7120,7120,0
|
|
20231228,183100,553994550,7120,7120,7120,7120,0
|
|
20231228,183000,553994550,7120,7120,7120,7120,0
|
|
20231228,182900,553994550,7120,7120,7120,7120,1001
|
|
20231228,182800,553994550,7120,7120,7120,7120,0
|
|
20231228,182700,553994550,7120,7120,7120,7120,0
|
|
20231228,182600,553994550,7120,7120,7120,7120,0
|
|
20231228,182500,553994550,7120,7120,7120,7120,0
|
|
20231228,182400,553994550,7120,7120,7120,7120,0
|
|
20231228,182300,553994550,7120,7120,7120,7120,0
|
|
20231228,182200,553994550,7120,7120,7120,7120,0
|
|
20231228,182100,553994550,7120,7120,7120,7120,0
|
|
20231228,182000,553994550,7120,7120,7120,7120,0
|
|
20231228,181900,553994550,7120,7120,7120,7120,0
|
|
20231228,181800,553994550,7120,7120,7120,7120,0
|
|
20231228,181700,553994550,7120,7120,7120,7120,0
|
|
20231228,181600,553994550,7120,7120,7120,7120,0
|
|
20231228,181500,553994550,7120,7120,7120,7120,0
|
|
20231228,181400,553994550,7120,7120,7120,7120,0
|
|
20231228,181300,553994550,7120,7120,7120,7120,0
|
|
20231228,181200,553994550,7120,7120,7120,7120,0
|
|
20231228,181100,553994550,7120,7120,7120,7120,0
|
|
20231228,181000,553994550,7120,7120,7120,7120,0
|
|
20231228,180900,553994550,7120,7120,7120,7120,0
|
|
20231228,180800,553994550,7120,7120,7120,7120,0
|
|
20231228,180700,553994550,7120,7120,7120,7120,0
|
|
20231228,180600,553994550,7120,7120,7120,7120,0
|
|
20231228,180500,553994550,7120,7120,7120,7120,0
|
|
20231228,180400,553994550,7120,7120,7120,7120,0
|
|
20231228,180300,553994550,7120,7120,7120,7120,0
|
|
20231228,180200,553994550,7120,7120,7120,7120,0
|
|
20231228,180100,553994550,7120,7120,7120,7120,0
|
|
20231228,180000,553994550,7120,7120,7120,7120,0
|
|
20231228,175900,553994550,7120,7120,7120,7120,1001
|
|
20231228,175800,553994550,7120,7120,7120,7120,0
|
|
20231228,175700,553994550,7120,7120,7120,7120,0
|
|
20231228,175600,553994550,7120,7120,7120,7120,0
|
|
20231228,175500,553994550,7120,7120,7120,7120,0
|
|
20231228,175400,553994550,7120,7120,7120,7120,0
|
|
20231228,175300,553994550,7120,7120,7120,7120,0
|
|
20231228,175200,553994550,7120,7120,7120,7120,0
|
|
20231228,175100,553994550,7120,7120,7120,7120,0
|
|
20231228,175000,553994550,7120,7120,7120,7120,0
|
|
20231228,174900,553994550,7120,7120,7120,7120,0
|
|
20231228,174800,553994550,7120,7120,7120,7120,0
|
|
20231228,174700,553994550,7120,7120,7120,7120,0
|
|
20231228,174600,553994550,7120,7120,7120,7120,0
|
|
20231228,174500,553994550,7120,7120,7120,7120,0
|
|
20231228,174400,553994550,7120,7120,7120,7120,0
|
|
20231228,174300,553994550,7120,7120,7120,7120,0
|
|
20231228,174200,553994550,7120,7120,7120,7120,0
|
|
20231228,174100,553994550,7120,7120,7120,7120,0
|
|
20231228,174000,553994550,7120,7120,7120,7120,0
|
|
20231228,173900,553994550,7120,7120,7120,7120,0
|
|
20231228,173800,553994550,7120,7120,7120,7120,0
|
|
20231228,173700,553994550,7120,7120,7120,7120,0
|
|
20231228,173600,553994550,7120,7120,7120,7120,0
|
|
20231228,173500,553994550,7120,7120,7120,7120,0
|
|
20231228,173400,553994550,7120,7120,7120,7120,0
|
|
20231228,173300,553994550,7120,7120,7120,7120,0
|
|
20231228,173200,553994550,7120,7120,7120,7120,0
|
|
20231228,173100,553994550,7120,7120,7120,7120,0
|
|
20231228,173000,553994550,7120,7120,7120,7120,0
|
|
20231228,172900,553994550,7120,7120,7120,7120,1001
|
|
20231228,172800,553994550,7120,7120,7120,7120,0
|
|
20231228,172700,553994550,7120,7120,7120,7120,0
|
|
20231228,172600,553994550,7120,7120,7120,7120,0
|
|
20231228,172500,553994550,7120,7120,7120,7120,0
|
|
20231228,172400,553994550,7120,7120,7120,7120,0
|
|
20231228,172300,553994550,7120,7120,7120,7120,0
|
|
20231228,172200,553994550,7120,7120,7120,7120,0
|
|
20231228,172100,553994550,7120,7120,7120,7120,0
|
|
20231228,172000,553994550,7120,7120,7120,7120,0
|
|
20231228,171900,553994550,7120,7120,7120,7120,0
|
|
20231228,171800,553994550,7120,7120,7120,7120,0
|
|
20231228,171700,553994550,7120,7120,7120,7120,0
|
|
20231228,171600,553994550,7120,7120,7120,7120,0
|
|
20231228,171500,553994550,7120,7120,7120,7120,0
|
|
20231228,171400,553994550,7120,7120,7120,7120,0
|
|
20231228,171300,553994550,7120,7120,7120,7120,0
|
|
20231228,171200,553994550,7120,7120,7120,7120,0
|
|
20231228,171100,553994550,7120,7120,7120,7120,0
|
|
20231228,171000,553994550,7120,7120,7120,7120,0
|
|
20231228,170900,553994550,7120,7120,7120,7120,0
|
|
20231228,170800,553994550,7120,7120,7120,7120,0
|
|
20231228,170700,553994550,7120,7120,7120,7120,0
|
|
20231228,170600,553994550,7120,7120,7120,7120,0
|
|
20231228,170500,553994550,7120,7120,7120,7120,0
|
|
20231228,170400,553994550,7120,7120,7120,7120,0
|
|
20231228,170300,553994550,7120,7120,7120,7120,0
|
|
20231228,170200,553994550,7120,7120,7120,7120,0
|
|
20231228,170100,553994550,7120,7120,7120,7120,0
|
|
20231228,170000,553994550,7120,7120,7120,7120,0
|
|
20231228,165900,553994550,7120,7120,7120,7120,1001
|
|
20231228,165800,553994550,7120,7120,7120,7120,0
|
|
20231228,165700,553994550,7120,7120,7120,7120,0
|
|
20231228,165600,553994550,7120,7120,7120,7120,0
|
|
20231228,165500,553994550,7120,7120,7120,7120,0
|
|
20231228,165400,553994550,7120,7120,7120,7120,0
|
|
20231228,165300,553994550,7120,7120,7120,7120,0
|
|
20231228,165200,553994550,7120,7120,7120,7120,0
|
|
20231228,165100,553994550,7120,7120,7120,7120,0
|
|
20231228,165000,553994550,7120,7120,7120,7120,0
|
|
20231228,164900,553994550,7120,7120,7120,7120,0
|
|
20231228,164800,553994550,7120,7120,7120,7120,0
|
|
20231228,164700,553994550,7120,7120,7120,7120,0
|
|
20231228,164600,553994550,7120,7120,7120,7120,0
|
|
20231228,164500,553994550,7120,7120,7120,7120,0
|
|
20231228,164400,553994550,7120,7120,7120,7120,0
|
|
20231228,164300,553994550,7120,7120,7120,7120,0
|
|
20231228,164200,553994550,7120,7120,7120,7120,0
|
|
20231228,164100,553994550,7120,7120,7120,7120,0
|
|
20231228,164000,553994550,7120,7120,7120,7120,0
|
|
20231228,163900,553994550,7120,7120,7120,7120,0
|
|
20231228,163800,553994550,7120,7120,7120,7120,0
|
|
20231228,163700,553994550,7120,7120,7120,7120,0
|
|
20231228,163600,553994550,7120,7120,7120,7120,0
|
|
20231228,163500,553994550,7120,7120,7120,7120,0
|
|
20231228,163400,553994550,7120,7120,7120,7120,0
|
|
20231228,163300,553994550,7120,7120,7120,7120,0
|
|
20231228,163200,553994550,7120,7120,7120,7120,0
|
|
20231228,163100,553994550,7120,7120,7120,7120,0
|
|
20231228,163000,553994550,7120,7120,7120,7120,0
|
|
20231228,162900,553994550,7120,7120,7120,7120,1001
|
|
20231228,162800,553994550,7120,7120,7120,7120,0
|
|
20231228,162700,553994550,7120,7120,7120,7120,0
|
|
20231228,162600,553994550,7120,7120,7120,7120,0
|
|
20231228,162500,553994550,7120,7120,7120,7120,0
|
|
20231228,162400,553994550,7120,7120,7120,7120,0
|
|
20231228,162300,553994550,7120,7120,7120,7120,0
|
|
20231228,162200,553994550,7120,7120,7120,7120,0
|
|
20231228,162100,553994550,7120,7120,7120,7120,0
|
|
20231228,162000,553994550,7120,7120,7120,7120,0
|
|
20231228,161900,553994550,7120,7120,7120,7120,0
|
|
20231228,161800,553994550,7120,7120,7120,7120,0
|
|
20231228,161700,553994550,7120,7120,7120,7120,0
|
|
20231228,161600,553994550,7120,7120,7120,7120,0
|
|
20231228,161500,553994550,7120,7120,7120,7120,0
|
|
20231228,161400,553994550,7120,7120,7120,7120,0
|
|
20231228,161300,553994550,7120,7120,7120,7120,0
|
|
20231228,161200,553994550,7120,7120,7120,7120,0
|
|
20231228,161100,553994550,7120,7120,7120,7120,0
|
|
20231228,161000,553994550,7120,7120,7120,7120,0
|
|
20231228,160900,553994550,7120,7120,7120,7120,0
|
|
20231228,160800,553994550,7120,7120,7120,7120,0
|
|
20231228,160700,553994550,7120,7120,7120,7120,0
|
|
20231228,160600,553994550,7120,7120,7120,7120,0
|
|
20231228,160500,553994550,7120,7120,7120,7120,0
|
|
20231228,160400,553994550,7120,7120,7120,7120,0
|
|
20231228,160300,553994550,7120,7120,7120,7120,0
|
|
20231228,160200,553994550,7120,7120,7120,7120,0
|
|
20231228,160100,553994550,7120,7120,7120,7120,0
|
|
20231228,160000,553994550,7120,7120,7120,7120,0
|
|
20231228,155900,553994550,7120,7120,7120,7120,1001
|
|
20231228,155800,553994550,7120,7120,7120,7120,0
|
|
20231228,155700,553994550,7120,7120,7120,7120,0
|
|
20231228,155600,553994550,7120,7120,7120,7120,0
|
|
20231228,155500,553994550,7120,7120,7120,7120,0
|
|
20231228,155400,553994550,7120,7120,7120,7120,0
|
|
20231228,155300,553994550,7120,7120,7120,7120,0
|
|
20231228,155200,553994550,7120,7120,7120,7120,0
|
|
20231228,155100,553994550,7120,7120,7120,7120,0
|
|
20231228,155000,553994550,7120,7120,7120,7120,0
|
|
20231228,154900,553994550,7120,7120,7120,7120,0
|
|
20231228,154800,553994550,7120,7120,7120,7120,0
|
|
20231228,154700,553994550,7120,7120,7120,7120,0
|
|
20231228,154600,553994550,7120,7120,7120,7120,0
|
|
20231228,154500,553994550,7120,7120,7120,7120,0
|
|
20231228,154400,553994550,7120,7120,7120,7120,0
|
|
20231228,154300,553994550,7120,7120,7120,7120,0
|
|
20231228,154200,553994550,7120,7120,7120,7120,0
|
|
20231228,154100,553994550,7120,7120,7120,7120,0
|
|
20231228,154000,553994550,7120,7120,7120,7120,0
|
|
20231228,153900,553994550,7120,7120,7120,7120,0
|
|
20231228,153800,553994550,7120,7120,7120,7120,0
|
|
20231228,153700,553994550,7120,7120,7120,7120,0
|
|
20231228,153600,553994550,7120,7120,7120,7120,0
|
|
20231228,153500,553994550,7120,7120,7120,7120,0
|
|
20231228,153400,553994550,7120,7120,7120,7120,0
|
|
20231228,153300,553994550,7120,7120,7120,7120,0
|
|
20231228,153200,553994550,7120,7120,7120,7120,0
|
|
20231228,153100,553994550,7120,7120,7120,7120,0
|
|
20231228,153000,553994550,7120,7120,7120,7120,1001
|
|
20231228,152900,546867430,7110,7110,7110,7110,0
|
|
20231228,152800,546867430,7110,7110,7110,7110,0
|
|
20231228,152700,546867430,7110,7110,7110,7110,0
|
|
20231228,152600,546867430,7110,7110,7110,7110,0
|
|
20231228,152500,546867430,7110,7110,7110,7110,0
|
|
20231228,152400,546867430,7110,7110,7110,7110,0
|
|
20231228,152300,546867430,7110,7110,7110,7110,0
|
|
20231228,152200,546867430,7110,7110,7110,7110,0
|
|
20231228,152100,546867430,7110,7110,7110,7110,0
|
|
20231228,152000,546867430,7110,7110,7110,7110,0
|
|
20231228,151900,546867430,7110,7110,7110,7110,1622
|
|
20231228,151800,535335010,7120,7110,7120,7110,67
|
|
20231228,151700,534858180,7120,7110,7120,7110,67
|
|
20231228,151600,534381640,7120,7120,7120,7110,36
|
|
20231228,151500,534125620,7120,7120,7120,7120,0
|
|
20231228,151400,534125620,7120,7120,7120,7110,2414
|
|
20231228,151300,516945140,7110,7110,7110,7110,0
|
|
20231228,151200,516945140,7110,7110,7110,7110,1450
|
|
20231228,151100,506635640,7090,7090,7090,7090,5
|
|
20231228,151000,506600190,7090,7100,7100,7090,300
|
|
20231228,150900,504471970,7100,7100,7100,7100,5
|
|
20231228,150800,504436470,7100,7100,7100,7100,401
|
|
20231228,150700,501589370,7100,7100,7100,7100,40
|
|
20231228,150600,501305370,7100,7100,7100,7100,301
|
|
20231228,150500,499168270,7100,7110,7110,7100,226
|
|
20231228,150400,497563660,7100,7100,7100,7100,430
|
|
20231228,150300,494510660,7100,7100,7100,7100,0
|
|
20231228,150200,494510660,7100,7100,7100,7100,0
|
|
20231228,150100,494510660,7100,7100,7100,7100,26
|
|
20231228,150000,494326060,7110,7110,7110,7110,56
|
|
20231228,145900,493927900,7100,7100,7100,7100,110
|
|
20231228,145800,493146900,7100,7100,7100,7100,298
|
|
20231228,145700,491031100,7100,7100,7100,7100,0
|
|
20231228,145600,491031100,7100,7100,7100,7100,0
|
|
20231228,145500,491031100,7100,7100,7100,7100,23
|
|
20231228,145400,490867800,7100,7100,7100,7100,0
|
|
20231228,145300,490867800,7100,7100,7100,7100,155
|
|
20231228,145200,489767300,7100,7100,7100,7100,2
|
|
20231228,145100,489753100,7100,7100,7100,7100,0
|
|
20231228,145000,489753100,7100,7100,7100,7100,0
|
|
20231228,144900,489753100,7100,7100,7100,7100,450
|
|
20231228,144800,486558100,7100,7100,7100,7100,1
|
|
20231228,144700,486551000,7100,7100,7100,7100,0
|
|
20231228,144600,486551000,7100,7100,7100,7100,0
|
|
20231228,144500,486551000,7100,7100,7100,7100,103
|
|
20231228,144400,485819700,7090,7090,7090,7090,0
|
|
20231228,144300,485819700,7090,7090,7090,7090,0
|
|
20231228,144200,485819700,7090,7090,7090,7090,324
|
|
20231228,144100,483522540,7090,7090,7090,7090,1270
|
|
20231228,144000,474518240,7090,7090,7090,7090,0
|
|
20231228,143900,474518240,7090,7090,7090,7090,275
|
|
20231228,143800,472568490,7090,7090,7090,7090,1
|
|
20231228,143700,472561400,7100,7100,7100,7100,20
|
|
20231228,143600,472419400,7100,7100,7100,7100,618
|
|
20231228,143500,468031600,7110,7110,7110,7110,0
|
|
20231228,143400,468031600,7110,7110,7110,7110,1
|
|
20231228,143300,468024490,7110,7110,7110,7110,0
|
|
20231228,143200,468024490,7110,7110,7110,7110,0
|
|
20231228,143100,468024490,7110,7110,7110,7110,100
|
|
20231228,143000,467313490,7110,7100,7110,7100,27
|
|
20231228,142900,467121540,7100,7100,7100,7100,32
|
|
20231228,142800,466894340,7100,7100,7100,7100,99
|
|
20231228,142700,466191440,7110,7110,7110,7110,0
|
|
20231228,142600,466191440,7110,7110,7110,7110,1
|
|
20231228,142500,466184330,7110,7110,7110,7110,0
|
|
20231228,142400,466184330,7110,7110,7110,7110,0
|
|
20231228,142300,466184330,7110,7110,7110,7110,0
|
|
20231228,142200,466184330,7110,7110,7110,7110,0
|
|
20231228,142100,466184330,7110,7110,7110,7110,0
|
|
20231228,142000,466184330,7110,7110,7110,7110,0
|
|
20231228,141900,466184330,7110,7110,7110,7110,56
|
|
20231228,141800,465786170,7110,7110,7110,7110,0
|
|
20231228,141700,465786170,7110,7110,7110,7110,1
|
|
20231228,141600,465779060,7110,7110,7110,7110,0
|
|
20231228,141500,465779060,7110,7110,7110,7110,0
|
|
20231228,141400,465779060,7110,7110,7110,7110,0
|
|
20231228,141300,465779060,7110,7110,7110,7110,1
|
|
20231228,141200,465771950,7110,7110,7110,7110,1
|
|
20231228,141100,465764840,7110,7110,7110,7110,0
|
|
20231228,141000,465764840,7110,7110,7110,7110,0
|
|
20231228,140900,465764840,7110,7110,7110,7110,56
|
|
20231228,140800,465366680,7110,7110,7110,7110,0
|
|
20231228,140700,465366680,7110,7110,7110,7110,0
|
|
20231228,140600,465366680,7110,7110,7110,7110,0
|
|
20231228,140500,465366680,7110,7110,7110,7110,10
|
|
20231228,140400,465295580,7110,7110,7110,7110,0
|
|
20231228,140300,465295580,7110,7110,7110,7110,35
|
|
20231228,140200,465046730,7110,7110,7110,7110,0
|
|
20231228,140100,465046730,7110,7110,7110,7110,1
|
|
20231228,140000,465039620,7110,7110,7110,7110,0
|
|
20231228,135900,465039620,7110,7110,7110,7110,55
|
|
20231228,135800,464648570,7110,7110,7110,7110,1
|
|
20231228,135700,464641460,7100,7100,7100,7100,0
|
|
20231228,135600,464641460,7100,7100,7100,7100,0
|
|
20231228,135500,464641460,7100,7100,7100,7100,0
|
|
20231228,135400,464641460,7100,7100,7100,7100,0
|
|
20231228,135300,464641460,7100,7100,7100,7100,0
|
|
20231228,135200,464641460,7100,7100,7100,7100,0
|
|
20231228,135100,464641460,7100,7100,7100,7100,150
|
|
20231228,135000,463576460,7110,7110,7110,7110,6
|
|
20231228,134900,463533800,7110,7110,7110,7110,0
|
|
20231228,134800,463533800,7110,7110,7110,7110,0
|
|
20231228,134700,463533800,7110,7110,7110,7110,0
|
|
20231228,134600,463533800,7110,7110,7110,7110,63
|
|
20231228,134500,463085870,7110,7110,7110,7110,3
|
|
20231228,134400,463064540,7110,7110,7110,7110,5
|
|
20231228,134300,463028990,7110,7110,7110,7110,0
|
|
20231228,134200,463028990,7110,7110,7110,7110,0
|
|
20231228,134100,463028990,7110,7100,7110,7090,18
|
|
20231228,134000,462901170,7110,7100,7110,7100,229
|
|
20231228,133900,461275250,7100,7100,7100,7090,441
|
|
20231228,133800,458146350,7100,7100,7100,7100,133
|
|
20231228,133700,457202050,7100,7100,7100,7100,0
|
|
20231228,133600,457202050,7100,7100,7100,7100,1
|
|
20231228,133500,457194950,7100,7100,7100,7100,195
|
|
20231228,133400,455810450,7100,7100,7100,7100,105
|
|
20231228,133300,455064950,7100,7100,7100,7100,235
|
|
20231228,133200,453396450,7100,7100,7100,7100,1
|
|
20231228,133100,453389350,7100,7100,7100,7100,0
|
|
20231228,133000,453389350,7100,7110,7110,7100,912
|
|
20231228,132900,446912030,7110,7110,7110,7110,1187
|
|
20231228,132800,438472460,7110,7110,7110,7110,0
|
|
20231228,132700,438472460,7110,7110,7110,7110,100
|
|
20231228,132600,437761460,7120,7120,7120,7120,0
|
|
20231228,132500,437761460,7120,7120,7120,7120,21
|
|
20231228,132400,437611940,7120,7120,7120,7120,0
|
|
20231228,132300,437611940,7120,7120,7120,7120,0
|
|
20231228,132200,437611940,7120,7120,7120,7120,383
|
|
20231228,132100,434884980,7130,7130,7130,7130,0
|
|
20231228,132000,434884980,7130,7120,7130,7120,50
|
|
20231228,131900,434528880,7120,7120,7120,7120,165
|
|
20231228,131800,433354080,7120,7120,7120,7120,0
|
|
20231228,131700,433354080,7120,7120,7120,7120,5
|
|
20231228,131600,433318480,7120,7120,7120,7120,403
|
|
20231228,131500,430449120,7130,7130,7130,7130,0
|
|
20231228,131400,430449120,7130,7130,7130,7130,0
|
|
20231228,131300,430449120,7130,7130,7130,7130,100
|
|
20231228,131200,429736120,7120,7120,7120,7120,0
|
|
20231228,131100,429736120,7120,7120,7120,7120,0
|
|
20231228,131000,429736120,7120,7120,7120,7120,1
|
|
20231228,130900,429729000,7120,7120,7120,7120,108
|
|
20231228,130800,428960040,7120,7120,7120,7120,3
|
|
20231228,130700,428938680,7120,7120,7120,7120,0
|
|
20231228,130600,428938680,7120,7120,7120,7120,77
|
|
20231228,130500,428390440,7110,7110,7110,7110,1
|
|
20231228,130400,428383330,7120,7120,7120,7120,0
|
|
20231228,130300,428383330,7120,7120,7120,7120,0
|
|
20231228,130200,428383330,7120,7120,7120,7120,10
|
|
20231228,130100,428312130,7120,7120,7120,7120,1
|
|
20231228,130000,428305010,7110,7110,7110,7110,0
|
|
20231228,125900,428305010,7110,7110,7110,7110,150
|
|
20231228,125800,427238510,7110,7110,7110,7110,0
|
|
20231228,125700,427238510,7110,7110,7110,7110,1
|
|
20231228,125600,427231400,7120,7120,7120,7120,370
|
|
20231228,125500,424597000,7120,7120,7120,7120,0
|
|
20231228,125400,424597000,7120,7120,7120,7120,0
|
|
20231228,125300,424597000,7120,7120,7120,7120,0
|
|
20231228,125200,424597000,7120,7120,7120,7120,0
|
|
20231228,125100,424597000,7120,7120,7120,7120,10
|
|
20231228,125000,424525800,7120,7120,7120,7120,0
|
|
20231228,124900,424525800,7120,7120,7120,7120,344
|
|
20231228,124800,422076520,7120,7120,7120,7120,0
|
|
20231228,124700,422076520,7120,7120,7120,7120,1
|
|
20231228,124600,422069400,7120,7120,7120,7120,0
|
|
20231228,124500,422069400,7120,7120,7120,7120,0
|
|
20231228,124400,422069400,7120,7120,7120,7120,0
|
|
20231228,124300,422069400,7120,7120,7120,7120,0
|
|
20231228,124200,422069400,7120,7120,7120,7120,225
|
|
20231228,124100,420467400,7120,7120,7120,7120,1
|
|
20231228,124000,420460280,7120,7120,7120,7120,984
|
|
20231228,123900,413454200,7120,7120,7120,7120,0
|
|
20231228,123800,413454200,7120,7120,7120,7120,138
|
|
20231228,123700,412471640,7120,7120,7120,7120,0
|
|
20231228,123600,412471640,7120,7120,7120,7120,0
|
|
20231228,123500,412471640,7120,7120,7120,7120,0
|
|
20231228,123400,412471640,7120,7120,7120,7120,0
|
|
20231228,123300,412471640,7120,7120,7120,7120,200
|
|
20231228,123200,411047640,7130,7130,7130,7130,0
|
|
20231228,123100,411047640,7130,7130,7130,7130,5
|
|
20231228,123000,411011990,7130,7130,7130,7130,0
|
|
20231228,122900,411011990,7130,7130,7130,7130,0
|
|
20231228,122800,411011990,7130,7130,7130,7130,0
|
|
20231228,122700,411011990,7130,7130,7130,7130,226
|
|
20231228,122600,409400610,7130,7130,7130,7130,111
|
|
20231228,122500,408609180,7130,7130,7130,7130,40
|
|
20231228,122400,408323980,7120,7120,7120,7120,0
|
|
20231228,122300,408323980,7120,7120,7120,7120,500
|
|
20231228,122200,404763980,7130,7130,7130,7130,463
|
|
20231228,122100,401462790,7120,7120,7120,7120,405
|
|
20231228,122000,398579190,7120,7120,7120,7120,0
|
|
20231228,121900,398579190,7120,7120,7120,7120,200
|
|
20231228,121800,397155190,7120,7120,7120,7120,14
|
|
20231228,121700,397055510,7120,7120,7120,7120,0
|
|
20231228,121600,397055510,7120,7120,7120,7120,0
|
|
20231228,121500,397055510,7120,7120,7120,7120,38
|
|
20231228,121400,396784950,7130,7130,7130,7130,0
|
|
20231228,121300,396784950,7130,7130,7130,7130,0
|
|
20231228,121200,396784950,7130,7130,7130,7130,173
|
|
20231228,121100,395551460,7130,7130,7130,7130,0
|
|
20231228,121000,395551460,7130,7130,7130,7130,43
|
|
20231228,120900,395244870,7130,7140,7140,7130,251
|
|
20231228,120800,393452740,7130,7130,7130,7130,0
|
|
20231228,120700,393452740,7130,7130,7130,7130,0
|
|
20231228,120600,393452740,7130,7130,7130,7130,0
|
|
20231228,120500,393452740,7130,7140,7140,7130,501
|
|
20231228,120400,389880600,7140,7140,7140,7140,23
|
|
20231228,120300,389716380,7140,7140,7140,7140,0
|
|
20231228,120200,389716380,7140,7140,7140,7140,10
|
|
20231228,120100,389644980,7130,7130,7130,7130,234
|
|
20231228,120000,387976560,7130,7130,7130,7130,0
|
|
20231228,115900,387976560,7130,7130,7130,7130,4
|
|
20231228,115800,387948040,7130,7130,7130,7130,146
|
|
20231228,115700,386907060,7140,7140,7140,7140,30
|
|
20231228,115600,386692860,7140,7140,7140,7140,57
|
|
20231228,115500,386285880,7130,7130,7130,7130,1
|
|
20231228,115400,386278750,7140,7140,7140,7140,0
|
|
20231228,115300,386278750,7140,7140,7140,7140,0
|
|
20231228,115200,386278750,7140,7140,7140,7140,0
|
|
20231228,115100,386278750,7140,7140,7140,7140,0
|
|
20231228,115000,386278750,7140,7140,7140,7140,987
|
|
20231228,114900,379231570,7140,7140,7140,7140,0
|
|
20231228,114800,379231570,7140,7140,7140,7140,0
|
|
20231228,114700,379231570,7140,7140,7140,7140,0
|
|
20231228,114600,379231570,7140,7140,7140,7140,3
|
|
20231228,114500,379210150,7130,7130,7130,7130,0
|
|
20231228,114400,379210150,7130,7140,7140,7130,32
|
|
20231228,114300,378981690,7140,7140,7140,7140,50
|
|
20231228,114200,378624690,7130,7130,7130,7120,402
|
|
20231228,114100,375758930,7120,7120,7120,7120,0
|
|
20231228,114000,375758930,7120,7120,7120,7120,0
|
|
20231228,113900,375758930,7120,7120,7120,7120,140
|
|
20231228,113800,374762130,7120,7120,7120,7120,18
|
|
20231228,113700,374633970,7120,7120,7120,7120,0
|
|
20231228,113600,374633970,7120,7120,7120,7120,0
|
|
20231228,113500,374633970,7120,7120,7120,7120,1000
|
|
20231228,113400,367513970,7120,7120,7120,7120,0
|
|
20231228,113300,367513970,7120,7120,7120,7120,0
|
|
20231228,113200,367513970,7120,7120,7120,7120,0
|
|
20231228,113100,367513970,7120,7120,7120,7120,0
|
|
20231228,113000,367513970,7120,7120,7120,7120,0
|
|
20231228,112900,367513970,7120,7120,7120,7120,30
|
|
20231228,112800,367300370,7120,7120,7120,7120,0
|
|
20231228,112700,367300370,7120,7120,7120,7120,192
|
|
20231228,112600,365933330,7110,7110,7110,7110,1
|
|
20231228,112500,365926220,7110,7110,7110,7110,0
|
|
20231228,112400,365926220,7110,7110,7110,7110,2
|
|
20231228,112300,365912000,7120,7120,7120,7120,50
|
|
20231228,112200,365556000,7120,7120,7120,7120,100
|
|
20231228,112100,364844000,7120,7120,7120,7120,10
|
|
20231228,112000,364772800,7110,7110,7110,7110,90
|
|
20231228,111900,364132900,7120,7120,7120,7120,0
|
|
20231228,111800,364132900,7120,7120,7120,7120,100
|
|
20231228,111700,363420900,7120,7110,7120,7110,285
|
|
20231228,111600,361393700,7110,7110,7110,7110,0
|
|
20231228,111500,361393700,7110,7110,7110,7110,0
|
|
20231228,111400,361393700,7110,7110,7110,7110,926
|
|
20231228,111300,354809840,7110,7110,7110,7110,200
|
|
20231228,111200,353387840,7110,7110,7110,7110,315
|
|
20231228,111100,351148190,7120,7120,7120,7120,0
|
|
20231228,111000,351148190,7120,7120,7120,7120,0
|
|
20231228,110900,351148190,7120,7120,7120,7120,100
|
|
20231228,110800,350436190,7120,7120,7120,7120,0
|
|
20231228,110700,350436190,7120,7120,7120,7120,0
|
|
20231228,110600,350436190,7120,7120,7120,7120,0
|
|
20231228,110500,350436190,7120,7120,7120,7120,30
|
|
20231228,110400,350222590,7120,7120,7120,7120,0
|
|
20231228,110300,350222590,7120,7120,7120,7120,0
|
|
20231228,110200,350222590,7120,7120,7120,7120,5
|
|
20231228,110100,350186990,7130,7120,7130,7120,32
|
|
20231228,110000,349959140,7110,7110,7110,7110,0
|
|
20231228,105900,349959140,7110,7110,7110,7110,0
|
|
20231228,105800,349959140,7110,7120,7120,7110,255
|
|
20231228,105700,348145090,7110,7110,7110,7110,0
|
|
20231228,105600,348145090,7110,7110,7110,7110,0
|
|
20231228,105500,348145090,7110,7130,7130,7110,1100
|
|
20231228,105400,340316220,7130,7130,7130,7130,0
|
|
20231228,105300,340316220,7130,7130,7130,7130,50
|
|
20231228,105200,339959720,7130,7130,7130,7130,0
|
|
20231228,105100,339959720,7130,7130,7130,7130,0
|
|
20231228,105000,339959720,7130,7130,7130,7130,68
|
|
20231228,104900,339474880,7130,7140,7140,7130,132
|
|
20231228,104800,338532980,7140,7150,7150,7140,129
|
|
20231228,104700,337610910,7150,7150,7150,7150,1
|
|
20231228,104600,337603760,7140,7140,7140,7140,0
|
|
20231228,104500,337603760,7140,7140,7140,7140,59
|
|
20231228,104400,337182500,7140,7140,7140,7140,0
|
|
20231228,104300,337182500,7140,7140,7140,7140,0
|
|
20231228,104200,337182500,7140,7140,7140,7140,0
|
|
20231228,104100,337182500,7140,7140,7140,7140,0
|
|
20231228,104000,337182500,7140,7120,7140,7120,91
|
|
20231228,103900,336533160,7120,7120,7120,7120,0
|
|
20231228,103800,336533160,7120,7120,7120,7120,26
|
|
20231228,103700,336348040,7120,7120,7120,7120,0
|
|
20231228,103600,336348040,7120,7120,7120,7120,35
|
|
20231228,103500,336098840,7110,7110,7110,7110,127
|
|
20231228,103400,335195870,7100,7110,7110,7100,1655
|
|
20231228,103300,323432860,7110,7120,7120,7110,496
|
|
20231228,103200,319901730,7120,7120,7120,7120,0
|
|
20231228,103100,319901730,7120,7120,7120,7120,0
|
|
20231228,103000,319901730,7120,7150,7150,7120,102
|
|
20231228,102900,319175430,7120,7150,7150,7120,15
|
|
20231228,102800,319068480,7120,7120,7120,7120,333
|
|
20231228,102700,316697520,7120,7120,7120,7120,105
|
|
20231228,102600,315949920,7150,7140,7150,7140,491
|
|
20231228,102500,312443230,7120,7140,7140,7120,359
|
|
20231228,102400,309882960,7140,7140,7140,7140,22
|
|
20231228,102300,309725880,7140,7130,7140,7130,74
|
|
20231228,102200,309198040,7130,7130,7130,7130,5
|
|
20231228,102100,309162390,7130,7130,7130,7130,13
|
|
20231228,102000,309069700,7130,7130,7130,7130,0
|
|
20231228,101900,309069700,7130,7130,7130,7130,0
|
|
20231228,101800,309069700,7130,7130,7130,7130,0
|
|
20231228,101700,309069700,7130,7130,7130,7130,47
|
|
20231228,101600,308734590,7130,7130,7130,7130,50
|
|
20231228,101500,308378090,7130,7130,7130,7130,10
|
|
20231228,101400,308306790,7120,7130,7130,7120,53
|
|
20231228,101300,307928930,7110,7110,7110,7110,0
|
|
20231228,101200,307928930,7110,7120,7130,7110,230
|
|
20231228,101100,306292000,7120,7120,7120,7120,47
|
|
20231228,101000,305957360,7130,7130,7130,7130,0
|
|
20231228,100900,305957360,7130,7130,7130,7130,0
|
|
20231228,100800,305957360,7130,7110,7130,7110,109
|
|
20231228,100700,305182190,7130,7130,7130,7130,9
|
|
20231228,100600,305118020,7130,7130,7130,7130,0
|
|
20231228,100500,305118020,7130,7130,7130,7130,0
|
|
20231228,100400,305118020,7130,7130,7130,7130,52
|
|
20231228,100300,304747260,7130,7130,7130,7130,158
|
|
20231228,100200,303620720,7130,7130,7130,7130,100
|
|
20231228,100100,302907720,7130,7130,7130,7130,51
|
|
20231228,100000,302544090,7120,7120,7120,7120,86
|
|
20231228,095900,301931770,7120,7120,7120,7120,0
|
|
20231228,095800,301931770,7120,7120,7120,7120,41
|
|
20231228,095700,301639850,7120,7120,7120,7120,1
|
|
20231228,095600,301632730,7120,7120,7120,7120,0
|
|
20231228,095500,301632730,7120,7120,7120,7110,100
|
|
20231228,095400,300920780,7120,7120,7120,7120,0
|
|
20231228,095300,300920780,7120,7120,7120,7120,74
|
|
20231228,095200,300393900,7120,7130,7130,7120,69
|
|
20231228,095100,299902060,7130,7130,7130,7130,46
|
|
20231228,095000,299574080,7140,7140,7140,7140,0
|
|
20231228,094900,299574080,7140,7140,7140,7140,0
|
|
20231228,094800,299574080,7140,7140,7140,7140,435
|
|
20231228,094700,296468180,7140,7140,7140,7140,0
|
|
20231228,094600,296468180,7140,7140,7140,7140,1
|
|
20231228,094500,296461040,7150,7150,7150,7150,0
|
|
20231228,094400,296461040,7150,7150,7150,7150,24
|
|
20231228,094300,296289440,7140,7140,7140,7140,0
|
|
20231228,094200,296289440,7140,7140,7140,7140,0
|
|
20231228,094100,296289440,7140,7150,7150,7140,190
|
|
20231228,094000,294932340,7150,7150,7160,7150,614
|
|
20231228,093900,290542100,7160,7170,7170,7160,173
|
|
20231228,093800,289303320,7170,7170,7170,7170,212
|
|
20231228,093700,287783280,7170,7160,7170,7160,206
|
|
20231228,093600,286308260,7160,7160,7160,7160,156
|
|
20231228,093500,285191300,7170,7160,7170,7160,548
|
|
20231228,093400,281262700,7160,7160,7160,7160,520
|
|
20231228,093300,277539500,7160,7150,7160,7150,711
|
|
20231228,093200,272453350,7150,7150,7150,7140,106
|
|
20231228,093100,271696150,7150,7150,7150,7150,11
|
|
20231228,093000,271617500,7150,7150,7150,7130,591
|
|
20231228,092900,267396480,7150,7150,7150,7150,210
|
|
20231228,092800,265894980,7150,7140,7150,7140,150
|
|
20231228,092700,264823270,7130,7130,7130,7130,255
|
|
20231228,092600,263005120,7130,7120,7130,7120,221
|
|
20231228,092500,261429400,7120,7120,7120,7120,8
|
|
20231228,092400,261372440,7120,7120,7120,7110,130
|
|
20231228,092300,260446970,7130,7120,7130,7120,76
|
|
20231228,092200,259905810,7120,7120,7120,7120,250
|
|
20231228,092100,258125810,7130,7120,7130,7120,815
|
|
20231228,092000,252322400,7130,7130,7130,7130,262
|
|
20231228,091900,250454340,7130,7150,7150,7130,695
|
|
20231228,091800,245491230,7160,7170,7170,7150,439
|
|
20231228,091700,242345970,7170,7160,7180,7160,2116
|
|
20231228,091600,227173120,7170,7160,7170,7150,257
|
|
20231228,091500,225331410,7150,7180,7180,7150,1164
|
|
20231228,091400,216976890,7170,7140,7170,7140,2376
|
|
20231228,091300,199977250,7150,7170,7170,7150,1335
|
|
20231228,091200,190418370,7160,7160,7190,7160,1546
|
|
20231228,091100,179322910,7160,7150,7160,7150,1402
|
|
20231228,091000,169294880,7140,7160,7160,7140,795
|
|
20231228,090900,163606680,7160,7160,7170,7150,1728
|
|
20231228,090800,151234210,7160,7140,7160,7120,7412
|
|
20231228,090700,98314790,7140,7120,7150,7120,3608
|
|
20231228,090600,72589450,7120,7120,7140,7120,1916
|
|
20231228,090500,58940930,7140,7080,7140,7080,4695
|
|
20231228,090400,25538070,7080,7050,7080,7050,1270
|
|
20231228,090300,16562170,7040,7030,7040,7030,745
|
|
20231228,090200,11324710,7010,7010,7010,7010,0
|
|
20231228,090100,11324710,7010,7010,7010,7010,0
|
|
20231228,090000,11324710,7010,7050,7050,7010,1611
|