579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183600,183173415,4130,4130,4130,4130,366
|
|
20231228,183500,183173415,4130,4130,4130,4130,0
|
|
20231228,183400,183173415,4130,4130,4130,4130,0
|
|
20231228,183300,183173415,4130,4130,4130,4130,0
|
|
20231228,183200,183173415,4130,4130,4130,4130,0
|
|
20231228,183100,183173415,4130,4130,4130,4130,0
|
|
20231228,183000,183173415,4130,4130,4130,4130,0
|
|
20231228,182900,183173415,4130,4130,4130,4130,0
|
|
20231228,182800,183173415,4130,4130,4130,4130,0
|
|
20231228,182700,183173415,4130,4130,4130,4130,0
|
|
20231228,182600,183173415,4130,4130,4130,4130,0
|
|
20231228,182500,183173415,4130,4130,4130,4130,0
|
|
20231228,182400,183173415,4130,4130,4130,4130,0
|
|
20231228,182300,183173415,4130,4130,4130,4130,0
|
|
20231228,182200,183173415,4130,4130,4130,4130,0
|
|
20231228,182100,183173415,4130,4130,4130,4130,0
|
|
20231228,182000,183173415,4130,4130,4130,4130,0
|
|
20231228,181900,183173415,4130,4130,4130,4130,0
|
|
20231228,181800,183173415,4130,4130,4130,4130,0
|
|
20231228,181700,183173415,4130,4130,4130,4130,0
|
|
20231228,181600,183173415,4130,4130,4130,4130,0
|
|
20231228,181500,183173415,4130,4130,4130,4130,0
|
|
20231228,181400,183173415,4130,4130,4130,4130,0
|
|
20231228,181300,183173415,4130,4130,4130,4130,0
|
|
20231228,181200,183173415,4130,4130,4130,4130,0
|
|
20231228,181100,183173415,4130,4130,4130,4130,0
|
|
20231228,181000,183173415,4130,4130,4130,4130,0
|
|
20231228,180900,183173415,4130,4130,4130,4130,0
|
|
20231228,180800,183173415,4130,4130,4130,4130,0
|
|
20231228,180700,183173415,4130,4130,4130,4130,0
|
|
20231228,180600,183173415,4130,4130,4130,4130,366
|
|
20231228,180500,183173415,4130,4130,4130,4130,0
|
|
20231228,180400,183173415,4130,4130,4130,4130,0
|
|
20231228,180300,183173415,4130,4130,4130,4130,0
|
|
20231228,180200,183173415,4130,4130,4130,4130,0
|
|
20231228,180100,183173415,4130,4130,4130,4130,0
|
|
20231228,180000,183173415,4130,4130,4130,4130,0
|
|
20231228,175900,183173415,4130,4130,4130,4130,0
|
|
20231228,175800,183173415,4130,4130,4130,4130,0
|
|
20231228,175700,183173415,4130,4130,4130,4130,0
|
|
20231228,175600,183173415,4130,4130,4130,4130,0
|
|
20231228,175500,183173415,4130,4130,4130,4130,0
|
|
20231228,175400,183173415,4130,4130,4130,4130,0
|
|
20231228,175300,183173415,4130,4130,4130,4130,0
|
|
20231228,175200,183173415,4130,4130,4130,4130,0
|
|
20231228,175100,183173415,4130,4130,4130,4130,0
|
|
20231228,175000,183173415,4130,4130,4130,4130,0
|
|
20231228,174900,183173415,4130,4130,4130,4130,0
|
|
20231228,174800,183173415,4130,4130,4130,4130,0
|
|
20231228,174700,183173415,4130,4130,4130,4130,0
|
|
20231228,174600,183173415,4130,4130,4130,4130,0
|
|
20231228,174500,183173415,4130,4130,4130,4130,0
|
|
20231228,174400,183173415,4130,4130,4130,4130,0
|
|
20231228,174300,183173415,4130,4130,4130,4130,0
|
|
20231228,174200,183173415,4130,4130,4130,4130,0
|
|
20231228,174100,183173415,4130,4130,4130,4130,0
|
|
20231228,174000,183173415,4130,4130,4130,4130,0
|
|
20231228,173900,183173415,4130,4130,4130,4130,0
|
|
20231228,173800,183173415,4130,4130,4130,4130,0
|
|
20231228,173700,183173415,4130,4130,4130,4130,0
|
|
20231228,173600,183173415,4130,4130,4130,4130,366
|
|
20231228,173500,183173415,4130,4130,4130,4130,0
|
|
20231228,173400,183173415,4130,4130,4130,4130,0
|
|
20231228,173300,183173415,4130,4130,4130,4130,0
|
|
20231228,173200,183173415,4130,4130,4130,4130,0
|
|
20231228,173100,183173415,4130,4130,4130,4130,0
|
|
20231228,173000,183173415,4130,4130,4130,4130,0
|
|
20231228,172900,183173415,4130,4130,4130,4130,0
|
|
20231228,172800,183173415,4130,4130,4130,4130,0
|
|
20231228,172700,183173415,4130,4130,4130,4130,0
|
|
20231228,172600,183173415,4130,4130,4130,4130,0
|
|
20231228,172500,183173415,4130,4130,4130,4130,0
|
|
20231228,172400,183173415,4130,4130,4130,4130,0
|
|
20231228,172300,183173415,4130,4130,4130,4130,0
|
|
20231228,172200,183173415,4130,4130,4130,4130,0
|
|
20231228,172100,183173415,4130,4130,4130,4130,0
|
|
20231228,172000,183173415,4130,4130,4130,4130,0
|
|
20231228,171900,183173415,4130,4130,4130,4130,0
|
|
20231228,171800,183173415,4130,4130,4130,4130,0
|
|
20231228,171700,183173415,4130,4130,4130,4130,0
|
|
20231228,171600,183173415,4130,4130,4130,4130,0
|
|
20231228,171500,183173415,4130,4130,4130,4130,0
|
|
20231228,171400,183173415,4130,4130,4130,4130,0
|
|
20231228,171300,183173415,4130,4130,4130,4130,0
|
|
20231228,171200,183173415,4130,4130,4130,4130,0
|
|
20231228,171100,183173415,4130,4130,4130,4130,0
|
|
20231228,171000,183173415,4130,4130,4130,4130,0
|
|
20231228,170900,183173415,4130,4130,4130,4130,0
|
|
20231228,170800,183173415,4130,4130,4130,4130,0
|
|
20231228,170700,183173415,4130,4130,4130,4130,0
|
|
20231228,170600,183173415,4130,4130,4130,4130,366
|
|
20231228,170500,183173415,4130,4130,4130,4130,0
|
|
20231228,170400,183173415,4130,4130,4130,4130,0
|
|
20231228,170300,183173415,4130,4130,4130,4130,0
|
|
20231228,170200,183173415,4130,4130,4130,4130,0
|
|
20231228,170100,183173415,4130,4130,4130,4130,0
|
|
20231228,170000,183173415,4130,4130,4130,4130,0
|
|
20231228,165900,183173415,4130,4130,4130,4130,0
|
|
20231228,165800,183173415,4130,4130,4130,4130,0
|
|
20231228,165700,183173415,4130,4130,4130,4130,0
|
|
20231228,165600,183173415,4130,4130,4130,4130,0
|
|
20231228,165500,183173415,4130,4130,4130,4130,0
|
|
20231228,165400,183173415,4130,4130,4130,4130,0
|
|
20231228,165300,183173415,4130,4130,4130,4130,0
|
|
20231228,165200,183173415,4130,4130,4130,4130,0
|
|
20231228,165100,183173415,4130,4130,4130,4130,0
|
|
20231228,165000,183173415,4130,4130,4130,4130,0
|
|
20231228,164900,183173415,4130,4130,4130,4130,0
|
|
20231228,164800,183173415,4130,4130,4130,4130,0
|
|
20231228,164700,183173415,4130,4130,4130,4130,0
|
|
20231228,164600,183173415,4130,4130,4130,4130,0
|
|
20231228,164500,183173415,4130,4130,4130,4130,0
|
|
20231228,164400,183173415,4130,4130,4130,4130,0
|
|
20231228,164300,183173415,4130,4130,4130,4130,0
|
|
20231228,164200,183173415,4130,4130,4130,4130,0
|
|
20231228,164100,183173415,4130,4130,4130,4130,0
|
|
20231228,164000,183173415,4130,4130,4130,4130,0
|
|
20231228,163900,183173415,4130,4130,4130,4130,0
|
|
20231228,163800,183173415,4130,4130,4130,4130,0
|
|
20231228,163700,183173415,4130,4130,4130,4130,0
|
|
20231228,163600,183173415,4130,4130,4130,4130,366
|
|
20231228,163500,183173415,4130,4130,4130,4130,0
|
|
20231228,163400,183173415,4130,4130,4130,4130,0
|
|
20231228,163300,183173415,4130,4130,4130,4130,0
|
|
20231228,163200,183173415,4130,4130,4130,4130,0
|
|
20231228,163100,183173415,4130,4130,4130,4130,0
|
|
20231228,163000,183173415,4130,4130,4130,4130,0
|
|
20231228,162900,183173415,4130,4130,4130,4130,0
|
|
20231228,162800,183173415,4130,4130,4130,4130,0
|
|
20231228,162700,183173415,4130,4130,4130,4130,0
|
|
20231228,162600,183173415,4130,4130,4130,4130,0
|
|
20231228,162500,183173415,4130,4130,4130,4130,0
|
|
20231228,162400,183173415,4130,4130,4130,4130,0
|
|
20231228,162300,183173415,4130,4130,4130,4130,0
|
|
20231228,162200,183173415,4130,4130,4130,4130,0
|
|
20231228,162100,183173415,4130,4130,4130,4130,0
|
|
20231228,162000,183173415,4130,4130,4130,4130,0
|
|
20231228,161900,183173415,4130,4130,4130,4130,0
|
|
20231228,161800,183173415,4130,4130,4130,4130,0
|
|
20231228,161700,183173415,4130,4130,4130,4130,0
|
|
20231228,161600,183173415,4130,4130,4130,4130,0
|
|
20231228,161500,183173415,4130,4130,4130,4130,0
|
|
20231228,161400,183173415,4130,4130,4130,4130,0
|
|
20231228,161300,183173415,4130,4130,4130,4130,0
|
|
20231228,161200,183173415,4130,4130,4130,4130,0
|
|
20231228,161100,183173415,4130,4130,4130,4130,0
|
|
20231228,161000,183173415,4130,4130,4130,4130,0
|
|
20231228,160900,183173415,4130,4130,4130,4130,0
|
|
20231228,160800,183173415,4130,4130,4130,4130,0
|
|
20231228,160700,183173415,4130,4130,4130,4130,0
|
|
20231228,160600,183173415,4130,4130,4130,4130,366
|
|
20231228,160500,183173415,4130,4130,4130,4130,0
|
|
20231228,160400,183173415,4130,4130,4130,4130,0
|
|
20231228,160300,183173415,4130,4130,4130,4130,0
|
|
20231228,160200,183173415,4130,4130,4130,4130,0
|
|
20231228,160100,183173415,4130,4130,4130,4130,0
|
|
20231228,160000,183173415,4130,4130,4130,4130,0
|
|
20231228,155900,183173415,4130,4130,4130,4130,0
|
|
20231228,155800,183173415,4130,4130,4130,4130,0
|
|
20231228,155700,183173415,4130,4130,4130,4130,0
|
|
20231228,155600,183173415,4130,4130,4130,4130,0
|
|
20231228,155500,183173415,4130,4130,4130,4130,0
|
|
20231228,155400,183173415,4130,4130,4130,4130,0
|
|
20231228,155300,183173415,4130,4130,4130,4130,0
|
|
20231228,155200,183173415,4130,4130,4130,4130,0
|
|
20231228,155100,183173415,4130,4130,4130,4130,0
|
|
20231228,155000,183173415,4130,4130,4130,4130,0
|
|
20231228,154900,183173415,4130,4130,4130,4130,0
|
|
20231228,154800,183173415,4130,4130,4130,4130,0
|
|
20231228,154700,183173415,4130,4130,4130,4130,0
|
|
20231228,154600,183173415,4130,4130,4130,4130,0
|
|
20231228,154500,183173415,4130,4130,4130,4130,0
|
|
20231228,154400,183173415,4130,4130,4130,4130,0
|
|
20231228,154300,183173415,4130,4130,4130,4130,0
|
|
20231228,154200,183173415,4130,4130,4130,4130,0
|
|
20231228,154100,183173415,4130,4130,4130,4130,0
|
|
20231228,154000,183173415,4130,4130,4130,4130,0
|
|
20231228,153900,183173415,4130,4130,4130,4130,0
|
|
20231228,153800,183173415,4130,4130,4130,4130,0
|
|
20231228,153700,183173415,4130,4130,4130,4130,0
|
|
20231228,153600,183173415,4130,4130,4130,4130,366
|
|
20231228,153500,183173415,4130,4130,4130,4130,0
|
|
20231228,153400,183173415,4130,4130,4130,4130,0
|
|
20231228,153300,183173415,4130,4130,4130,4130,0
|
|
20231228,153200,183173415,4130,4130,4130,4130,0
|
|
20231228,153100,183173415,4130,4130,4130,4130,0
|
|
20231228,153000,183173415,4130,4130,4130,4130,366
|
|
20231228,152900,181661835,4205,4205,4205,4205,0
|
|
20231228,152800,181661835,4205,4205,4205,4205,0
|
|
20231228,152700,181661835,4205,4205,4205,4205,0
|
|
20231228,152600,181661835,4205,4205,4205,4205,0
|
|
20231228,152500,181661835,4205,4205,4205,4205,0
|
|
20231228,152400,181661835,4205,4205,4205,4205,0
|
|
20231228,152300,181661835,4205,4205,4205,4205,0
|
|
20231228,152200,181661835,4205,4205,4205,4205,0
|
|
20231228,152100,181661835,4205,4205,4205,4205,0
|
|
20231228,152000,181661835,4205,4205,4205,4205,0
|
|
20231228,151900,181661835,4205,4200,4205,4200,97
|
|
20231228,151800,181254400,4200,4185,4200,4185,509
|
|
20231228,151700,179121125,4185,4150,4185,4150,1243
|
|
20231228,151600,173940075,4145,4150,4150,4145,32
|
|
20231228,151500,173807425,4145,4150,4150,4145,10
|
|
20231228,151400,173765935,4150,4160,4160,4150,10
|
|
20231228,151300,173724395,4165,4165,4165,4165,0
|
|
20231228,151200,173724395,4165,4165,4165,4165,8
|
|
20231228,151100,173691075,4165,4165,4165,4165,3
|
|
20231228,151000,173678580,4160,4160,4160,4160,0
|
|
20231228,150900,173678580,4160,4160,4165,4160,9
|
|
20231228,150800,173641135,4160,4160,4160,4160,8
|
|
20231228,150700,173607855,4130,4135,4135,4130,20
|
|
20231228,150600,173525205,4160,4160,4160,4160,8
|
|
20231228,150500,173491925,4160,4160,4160,4160,0
|
|
20231228,150400,173491925,4160,4155,4160,4155,39
|
|
20231228,150300,173329875,4155,4155,4155,4155,10
|
|
20231228,150200,173288325,4155,4150,4155,4150,1183
|
|
20231228,150100,168373555,4150,4150,4150,4150,0
|
|
20231228,150000,168373555,4150,4150,4150,4150,8
|
|
20231228,145900,168340355,4150,4150,4150,4150,51
|
|
20231228,145800,168128705,4150,4150,4150,4150,146
|
|
20231228,145700,167522805,4150,4150,4150,4150,8
|
|
20231228,145600,167489605,4150,4150,4150,4150,44
|
|
20231228,145500,167307005,4135,4135,4135,4135,0
|
|
20231228,145400,167307005,4135,4140,4140,4135,650
|
|
20231228,145300,164618905,4140,4140,4140,4140,0
|
|
20231228,145200,164618905,4140,4140,4140,4140,0
|
|
20231228,145100,164618905,4140,4145,4145,4140,1101
|
|
20231228,145000,160060725,4150,4150,4150,4150,0
|
|
20231228,144900,160060725,4150,4150,4150,4150,0
|
|
20231228,144800,160060725,4150,4150,4150,4150,10
|
|
20231228,144700,160019225,4155,4155,4155,4155,0
|
|
20231228,144600,160019225,4155,4155,4155,4155,0
|
|
20231228,144500,160019225,4155,4155,4155,4155,8
|
|
20231228,144400,159985985,4155,4155,4155,4155,0
|
|
20231228,144300,159985985,4155,4155,4155,4155,0
|
|
20231228,144200,159985985,4155,4155,4155,4155,8
|
|
20231228,144100,159952745,4155,4155,4155,4155,0
|
|
20231228,144000,159952745,4155,4155,4155,4155,1
|
|
20231228,143900,159948590,4155,4155,4155,4155,8
|
|
20231228,143800,159915350,4155,4155,4155,4155,2
|
|
20231228,143700,159907040,4155,4155,4155,4155,0
|
|
20231228,143600,159907040,4155,4155,4155,4155,8
|
|
20231228,143500,159873800,4155,4155,4155,4155,0
|
|
20231228,143400,159873800,4155,4155,4155,4155,0
|
|
20231228,143300,159873800,4155,4155,4155,4155,8
|
|
20231228,143200,159840560,4155,4155,4155,4155,0
|
|
20231228,143100,159840560,4155,4155,4155,4155,0
|
|
20231228,143000,159840560,4155,4155,4155,4155,8
|
|
20231228,142900,159807320,4155,4155,4155,4155,0
|
|
20231228,142800,159807320,4155,4155,4155,4155,0
|
|
20231228,142700,159807320,4155,4155,4155,4155,8
|
|
20231228,142600,159774080,4155,4155,4155,4155,0
|
|
20231228,142500,159774080,4155,4155,4155,4155,0
|
|
20231228,142400,159774080,4155,4155,4155,4155,8
|
|
20231228,142300,159740840,4155,4155,4155,4155,0
|
|
20231228,142200,159740840,4155,4155,4155,4155,0
|
|
20231228,142100,159740840,4155,4155,4155,4155,8
|
|
20231228,142000,159707600,4155,4155,4155,4155,0
|
|
20231228,141900,159707600,4155,4155,4155,4155,44
|
|
20231228,141800,159524780,4155,4155,4155,4155,8
|
|
20231228,141700,159491540,4155,4155,4155,4155,0
|
|
20231228,141600,159491540,4155,4155,4155,4155,0
|
|
20231228,141500,159491540,4155,4155,4155,4155,8
|
|
20231228,141400,159458300,4155,4155,4155,4155,0
|
|
20231228,141300,159458300,4155,4155,4155,4155,0
|
|
20231228,141200,159458300,4155,4155,4155,4155,8
|
|
20231228,141100,159425060,4155,4135,4155,4135,1952
|
|
20231228,141000,151333420,4135,4135,4135,4135,10
|
|
20231228,140900,151292070,4135,4135,4135,4135,8
|
|
20231228,140800,151258990,4135,4135,4135,4135,0
|
|
20231228,140700,151258990,4135,4135,4135,4135,50
|
|
20231228,140600,151052240,4125,4135,4135,4125,1008
|
|
20231228,140500,146894160,4135,4125,4135,4125,350
|
|
20231228,140400,145449910,4135,4130,4135,4125,503
|
|
20231228,140300,143372855,4130,4130,4130,4130,0
|
|
20231228,140200,143372855,4130,4130,4130,4130,10
|
|
20231228,140100,143331555,4130,4130,4130,4130,0
|
|
20231228,140000,143331555,4130,4130,4130,4130,0
|
|
20231228,135900,143331555,4130,4130,4130,4130,260
|
|
20231228,135800,142257755,4130,4130,4130,4130,64
|
|
20231228,135700,141993435,4130,4130,4130,4130,0
|
|
20231228,135600,141993435,4130,4130,4130,4130,0
|
|
20231228,135500,141993435,4130,4130,4130,4130,0
|
|
20231228,135400,141993435,4130,4130,4130,4130,0
|
|
20231228,135300,141993435,4130,4130,4130,4130,0
|
|
20231228,135200,141993435,4130,4130,4130,4130,226
|
|
20231228,135100,141060055,4130,4130,4130,4130,519
|
|
20231228,135000,138916585,4130,4130,4130,4130,0
|
|
20231228,134900,138916585,4130,4135,4135,4130,5827
|
|
20231228,134800,114844995,4135,4135,4135,4135,0
|
|
20231228,134700,114844995,4135,4135,4135,4135,0
|
|
20231228,134600,114844995,4135,4135,4135,4135,0
|
|
20231228,134500,114844995,4135,4155,4155,4135,234
|
|
20231228,134400,113874900,4155,4155,4155,4155,0
|
|
20231228,134300,113874900,4155,4155,4155,4155,0
|
|
20231228,134200,113874900,4155,4155,4155,4155,44
|
|
20231228,134100,113692080,4150,4150,4150,4150,273
|
|
20231228,134000,112559130,4150,4150,4150,4150,450
|
|
20231228,133900,110691630,4155,4155,4155,4155,8
|
|
20231228,133800,110658390,4155,4155,4155,4155,0
|
|
20231228,133700,110658390,4155,4155,4155,4155,0
|
|
20231228,133600,110658390,4155,4155,4155,4155,193
|
|
20231228,133500,109856475,4160,4160,4160,4160,0
|
|
20231228,133400,109856475,4160,4160,4160,4160,0
|
|
20231228,133300,109856475,4160,4160,4160,4160,8
|
|
20231228,133200,109823195,4160,4160,4160,4160,0
|
|
20231228,133100,109823195,4160,4160,4160,4160,0
|
|
20231228,133000,109823195,4160,4160,4160,4160,8
|
|
20231228,132900,109789915,4160,4160,4160,4160,0
|
|
20231228,132800,109789915,4160,4160,4160,4160,0
|
|
20231228,132700,109789915,4160,4160,4160,4160,8
|
|
20231228,132600,109756635,4160,4160,4160,4160,1
|
|
20231228,132500,109752475,4155,4155,4155,4155,13
|
|
20231228,132400,109698460,4155,4155,4155,4155,0
|
|
20231228,132300,109698460,4155,4155,4155,4155,0
|
|
20231228,132200,109698460,4155,4155,4155,4155,0
|
|
20231228,132100,109698460,4155,4155,4155,4155,8
|
|
20231228,132000,109665220,4155,4155,4155,4155,0
|
|
20231228,131900,109665220,4155,4155,4155,4155,0
|
|
20231228,131800,109665220,4155,4155,4155,4155,8
|
|
20231228,131700,109631980,4155,4155,4155,4155,3
|
|
20231228,131600,109619515,4160,4160,4160,4160,0
|
|
20231228,131500,109619515,4160,4160,4160,4160,9
|
|
20231228,131400,109582075,4160,4160,4160,4160,0
|
|
20231228,131300,109582075,4160,4160,4160,4160,0
|
|
20231228,131200,109582075,4160,4160,4160,4160,8
|
|
20231228,131100,109548795,4165,4165,4165,4165,0
|
|
20231228,131000,109548795,4165,4165,4165,4165,0
|
|
20231228,130900,109548795,4165,4165,4165,4165,8
|
|
20231228,130800,109515475,4165,4155,4165,4155,1952
|
|
20231228,130700,101393365,4155,4155,4155,4155,0
|
|
20231228,130600,101393365,4155,4155,4155,4155,60
|
|
20231228,130500,101144065,4155,4155,4155,4155,44
|
|
20231228,130400,100961245,4125,4125,4125,4125,0
|
|
20231228,130300,100961245,4125,4125,4125,4125,0
|
|
20231228,130200,100961245,4125,4125,4125,4125,0
|
|
20231228,130100,100961245,4125,4125,4125,4125,0
|
|
20231228,130000,100961245,4125,4125,4125,4125,0
|
|
20231228,125900,100961245,4125,4125,4125,4125,0
|
|
20231228,125800,100961245,4125,4125,4125,4125,0
|
|
20231228,125700,100961245,4125,4125,4125,4125,0
|
|
20231228,125600,100961245,4125,4125,4125,4125,309
|
|
20231228,125500,99686620,4125,4125,4125,4125,0
|
|
20231228,125400,99686620,4125,4125,4125,4125,0
|
|
20231228,125300,99686620,4125,4125,4125,4125,26
|
|
20231228,125200,99579370,4125,4125,4125,4125,0
|
|
20231228,125100,99579370,4125,4125,4125,4125,0
|
|
20231228,125000,99579370,4125,4135,4135,4125,260
|
|
20231228,124900,98506420,4135,4135,4135,4135,0
|
|
20231228,124800,98506420,4135,4135,4135,4135,0
|
|
20231228,124700,98506420,4135,4135,4135,4135,0
|
|
20231228,124600,98506420,4135,4135,4135,4135,0
|
|
20231228,124500,98506420,4135,4135,4135,4135,0
|
|
20231228,124400,98506420,4135,4135,4135,4135,0
|
|
20231228,124300,98506420,4135,4135,4135,4135,0
|
|
20231228,124200,98506420,4135,4150,4150,4135,89
|
|
20231228,124100,98137620,4150,4150,4150,4150,0
|
|
20231228,124000,98137620,4150,4150,4150,4150,0
|
|
20231228,123900,98137620,4150,4150,4150,4150,0
|
|
20231228,123800,98137620,4150,4150,4150,4150,0
|
|
20231228,123700,98137620,4150,4150,4150,4150,0
|
|
20231228,123600,98137620,4150,4150,4150,4150,0
|
|
20231228,123500,98137620,4150,4150,4150,4150,0
|
|
20231228,123400,98137620,4150,4150,4150,4150,0
|
|
20231228,123300,98137620,4150,4150,4150,4150,0
|
|
20231228,123200,98137620,4150,4150,4150,4150,500
|
|
20231228,123100,96062620,4155,4155,4155,4155,6
|
|
20231228,123000,96037690,4155,4155,4155,4155,9
|
|
20231228,122900,96000295,4155,4155,4155,4155,0
|
|
20231228,122800,96000295,4155,4155,4155,4155,44
|
|
20231228,122700,95817475,4155,4155,4155,4155,9
|
|
20231228,122600,95780080,4155,4155,4155,4155,0
|
|
20231228,122500,95780080,4155,4155,4155,4155,0
|
|
20231228,122400,95780080,4155,4155,4155,4155,9
|
|
20231228,122300,95742685,4155,4155,4155,4155,0
|
|
20231228,122200,95742685,4155,4155,4155,4155,0
|
|
20231228,122100,95742685,4155,4155,4155,4155,9
|
|
20231228,122000,95705290,4155,4155,4155,4155,0
|
|
20231228,121900,95705290,4155,4155,4155,4155,1
|
|
20231228,121800,95701135,4150,4150,4150,4150,9
|
|
20231228,121700,95663785,4150,4150,4150,4150,0
|
|
20231228,121600,95663785,4150,4150,4150,4150,0
|
|
20231228,121500,95663785,4150,4150,4150,4150,9
|
|
20231228,121400,95626435,4150,4150,4150,4150,0
|
|
20231228,121300,95626435,4150,4150,4150,4150,0
|
|
20231228,121200,95626435,4150,4150,4150,4150,9
|
|
20231228,121100,95589085,4150,4150,4150,4150,25
|
|
20231228,121000,95485335,4150,4150,4150,4150,208
|
|
20231228,120900,94622135,4135,4135,4135,4135,132
|
|
20231228,120800,94076315,4135,4135,4135,4135,0
|
|
20231228,120700,94076315,4135,4135,4135,4135,0
|
|
20231228,120600,94076315,4135,4135,4135,4135,0
|
|
20231228,120500,94076315,4135,4135,4135,4135,0
|
|
20231228,120400,94076315,4135,4135,4135,4135,0
|
|
20231228,120300,94076315,4135,4135,4135,4135,0
|
|
20231228,120200,94076315,4135,4135,4135,4135,0
|
|
20231228,120100,94076315,4135,4135,4135,4135,0
|
|
20231228,120000,94076315,4135,4135,4135,4135,0
|
|
20231228,115900,94076315,4135,4135,4135,4135,0
|
|
20231228,115800,94076315,4135,4135,4135,4135,1
|
|
20231228,115700,94072180,4145,4145,4145,4145,116
|
|
20231228,115600,93591360,4145,4145,4145,4145,0
|
|
20231228,115500,93591360,4145,4145,4145,4145,0
|
|
20231228,115400,93591360,4145,4140,4145,4140,9
|
|
20231228,115300,93554065,4145,4145,4145,4145,0
|
|
20231228,115200,93554065,4145,4145,4145,4145,0
|
|
20231228,115100,93554065,4145,4145,4145,4145,53
|
|
20231228,115000,93334380,4150,4150,4150,4150,0
|
|
20231228,114900,93334380,4150,4150,4150,4150,0
|
|
20231228,114800,93334380,4150,4150,4150,4150,9
|
|
20231228,114700,93297030,4150,4150,4150,4150,0
|
|
20231228,114600,93297030,4150,4150,4150,4150,0
|
|
20231228,114500,93297030,4150,4150,4150,4150,9
|
|
20231228,114400,93259680,4150,4150,4150,4150,0
|
|
20231228,114300,93259680,4150,4150,4150,4150,0
|
|
20231228,114200,93259680,4150,4150,4150,4150,9
|
|
20231228,114100,93222330,4150,4150,4150,4150,0
|
|
20231228,114000,93222330,4150,4150,4150,4150,30
|
|
20231228,113900,93097830,4130,4130,4130,4130,0
|
|
20231228,113800,93097830,4130,4130,4130,4130,0
|
|
20231228,113700,93097830,4130,4130,4130,4130,0
|
|
20231228,113600,93097830,4130,4130,4130,4130,0
|
|
20231228,113500,93097830,4130,4130,4130,4130,0
|
|
20231228,113400,93097830,4130,4130,4130,4130,30
|
|
20231228,113300,92973930,4130,4130,4130,4130,0
|
|
20231228,113200,92973930,4130,4135,4135,4130,175
|
|
20231228,113100,92251125,4135,4135,4135,4135,0
|
|
20231228,113000,92251125,4135,4135,4135,4135,0
|
|
20231228,112900,92251125,4135,4135,4135,4135,500
|
|
20231228,112800,90183625,4135,4135,4135,4135,0
|
|
20231228,112700,90183625,4135,4135,4135,4135,0
|
|
20231228,112600,90183625,4135,4135,4135,4135,60
|
|
20231228,112500,89935525,4150,4150,4150,4150,0
|
|
20231228,112400,89935525,4150,4150,4150,4150,509
|
|
20231228,112300,87823175,4150,4150,4150,4150,0
|
|
20231228,112200,87823175,4150,4150,4150,4150,0
|
|
20231228,112100,87823175,4150,4150,4150,4150,9
|
|
20231228,112000,87785825,4150,4150,4150,4150,0
|
|
20231228,111900,87785825,4150,4150,4150,4150,0
|
|
20231228,111800,87785825,4150,4150,4150,4150,9
|
|
20231228,111700,87748475,4150,4150,4150,4150,0
|
|
20231228,111600,87748475,4150,4145,4150,4145,208
|
|
20231228,111500,86886020,4145,4145,4145,4145,9
|
|
20231228,111400,86848715,4145,4145,4145,4145,46
|
|
20231228,111300,86658045,4130,4130,4130,4130,127
|
|
20231228,111200,86133535,4130,4130,4130,4130,128
|
|
20231228,111100,85604895,4130,4130,4130,4130,0
|
|
20231228,111000,85604895,4130,4130,4130,4130,0
|
|
20231228,110900,85604895,4130,4130,4130,4130,0
|
|
20231228,110800,85604895,4130,4130,4130,4130,0
|
|
20231228,110700,85604895,4130,4130,4130,4130,0
|
|
20231228,110600,85604895,4130,4130,4130,4130,0
|
|
20231228,110500,85604895,4130,4130,4130,4130,0
|
|
20231228,110400,85604895,4130,4130,4130,4130,0
|
|
20231228,110300,85604895,4130,4130,4130,4130,0
|
|
20231228,110200,85604895,4130,4130,4130,4130,0
|
|
20231228,110100,85604895,4130,4130,4130,4130,0
|
|
20231228,110000,85604895,4130,4130,4130,4130,0
|
|
20231228,105900,85604895,4130,4130,4130,4130,1
|
|
20231228,105800,85600765,4125,4130,4130,4125,47
|
|
20231228,105700,85406835,4130,4130,4130,4130,0
|
|
20231228,105600,85406835,4130,4130,4130,4130,3142
|
|
20231228,105500,72430375,4130,4130,4130,4130,192
|
|
20231228,105400,71637415,4120,4120,4120,4120,0
|
|
20231228,105300,71637415,4120,4125,4125,4120,48
|
|
20231228,105200,71439585,4125,4125,4125,4125,0
|
|
20231228,105100,71439585,4125,4125,4125,4125,7
|
|
20231228,105000,71410710,4125,4125,4125,4125,108
|
|
20231228,104900,70965210,4115,4115,4115,4115,0
|
|
20231228,104800,70965210,4115,4125,4125,4115,57
|
|
20231228,104700,70730565,4125,4125,4125,4125,6
|
|
20231228,104600,70705815,4115,4115,4115,4115,0
|
|
20231228,104500,70705815,4115,4115,4115,4115,0
|
|
20231228,104400,70705815,4115,4115,4115,4115,0
|
|
20231228,104300,70705815,4115,4115,4115,4115,57
|
|
20231228,104200,70471260,4115,4115,4115,4115,0
|
|
20231228,104100,70471260,4115,4120,4120,4115,2860
|
|
20231228,104000,58696430,4120,4120,4120,4120,0
|
|
20231228,103900,58696430,4120,4120,4120,4120,1
|
|
20231228,103800,58692310,4120,4120,4120,4120,48
|
|
20231228,103700,58494550,4125,4130,4130,4120,177
|
|
20231228,103600,57764805,4125,4125,4125,4125,0
|
|
20231228,103500,57764805,4125,4125,4125,4125,0
|
|
20231228,103400,57764805,4125,4125,4125,4125,0
|
|
20231228,103300,57764805,4125,4125,4125,4125,8
|
|
20231228,103200,57731805,4125,4125,4125,4125,0
|
|
20231228,103100,57731805,4125,4125,4125,4125,2
|
|
20231228,103000,57723555,4125,4125,4125,4125,7
|
|
20231228,102900,57694680,4125,4125,4125,4125,0
|
|
20231228,102800,57694680,4125,4125,4125,4125,100
|
|
20231228,102700,57282180,4125,4125,4125,4125,9
|
|
20231228,102600,57245055,4125,4125,4125,4125,60
|
|
20231228,102500,56997555,4125,4125,4125,4125,1
|
|
20231228,102400,56993430,4130,4130,4130,4130,10
|
|
20231228,102300,56952130,4120,4120,4120,4120,0
|
|
20231228,102200,56952130,4120,4130,4130,4120,243
|
|
20231228,102100,55948550,4125,4125,4125,4125,14
|
|
20231228,102000,55890800,4125,4125,4125,4125,0
|
|
20231228,101900,55890800,4125,4125,4125,4125,0
|
|
20231228,101800,55890800,4125,4125,4125,4125,20
|
|
20231228,101700,55808300,4125,4125,4125,4125,0
|
|
20231228,101600,55808300,4125,4125,4125,4125,0
|
|
20231228,101500,55808300,4125,4125,4125,4125,0
|
|
20231228,101400,55808300,4125,4125,4125,4125,0
|
|
20231228,101300,55808300,4125,4125,4125,4125,0
|
|
20231228,101200,55808300,4125,4130,4130,4125,18
|
|
20231228,101100,55734005,4130,4130,4130,4130,0
|
|
20231228,101000,55734005,4130,4130,4130,4130,0
|
|
20231228,100900,55734005,4130,4135,4135,4130,1000
|
|
20231228,100800,51603905,4130,4130,4130,4130,0
|
|
20231228,100700,51603905,4130,4140,4140,4130,198
|
|
20231228,100600,50785430,4145,4145,4145,4145,9
|
|
20231228,100500,50748125,4145,4145,4145,4145,2
|
|
20231228,100400,50739835,4145,4145,4145,4145,0
|
|
20231228,100300,50739835,4145,4145,4145,4145,9
|
|
20231228,100200,50702530,4145,4145,4145,4145,3
|
|
20231228,100100,50690095,4145,4145,4145,4145,5
|
|
20231228,100000,50669370,4145,4145,4145,4145,54
|
|
20231228,095900,50445540,4145,4145,4145,4145,132
|
|
20231228,095800,49898400,4145,4145,4145,4145,0
|
|
20231228,095700,49898400,4145,4145,4145,4145,0
|
|
20231228,095600,49898400,4145,4145,4145,4145,0
|
|
20231228,095500,49898400,4145,4145,4145,4145,0
|
|
20231228,095400,49898400,4145,4155,4155,4145,29
|
|
20231228,095300,49778060,4155,4155,4155,4155,0
|
|
20231228,095200,49778060,4155,4155,4155,4155,0
|
|
20231228,095100,49778060,4155,4155,4155,4155,9
|
|
20231228,095000,49740665,4155,4155,4155,4155,2
|
|
20231228,094900,49732355,4155,4155,4155,4155,0
|
|
20231228,094800,49732355,4155,4155,4155,4155,13
|
|
20231228,094700,49678340,4155,4155,4155,4155,0
|
|
20231228,094600,49678340,4155,4155,4155,4155,223
|
|
20231228,094500,48751775,4155,4155,4155,4155,0
|
|
20231228,094400,48751775,4155,4155,4155,4155,0
|
|
20231228,094300,48751775,4155,4155,4155,4155,0
|
|
20231228,094200,48751775,4155,4155,4155,4155,0
|
|
20231228,094100,48751775,4155,4160,4160,4155,14
|
|
20231228,094000,48693580,4160,4160,4160,4160,0
|
|
20231228,093900,48693580,4160,4160,4160,4160,9
|
|
20231228,093800,48656140,4160,4160,4160,4160,12
|
|
20231228,093700,48606220,4155,4155,4155,4155,0
|
|
20231228,093600,48606220,4155,4155,4155,4155,0
|
|
20231228,093500,48606220,4155,4155,4155,4155,12
|
|
20231228,093400,48556360,4160,4160,4160,4160,0
|
|
20231228,093300,48556360,4160,4160,4160,4160,9
|
|
20231228,093200,48518920,4160,4160,4160,4160,0
|
|
20231228,093100,48518920,4160,4160,4160,4160,0
|
|
20231228,093000,48518920,4160,4160,4160,4160,9
|
|
20231228,092900,48481480,4160,4160,4160,4160,241
|
|
20231228,092800,47478920,4160,4160,4160,4160,9
|
|
20231228,092700,47441480,4160,4160,4160,4160,130
|
|
20231228,092600,46900680,4160,4160,4160,4160,7
|
|
20231228,092500,46871560,4160,4160,4160,4160,43
|
|
20231228,092400,46692680,4160,4160,4160,4160,198
|
|
20231228,092300,45869000,4165,4165,4165,4165,45
|
|
20231228,092200,45681575,4155,4155,4155,4155,0
|
|
20231228,092100,45681575,4155,4155,4155,4155,0
|
|
20231228,092000,45681575,4155,4155,4155,4155,1000
|
|
20231228,091900,41526575,4155,4155,4155,4155,0
|
|
20231228,091800,41526575,4155,4155,4155,4155,0
|
|
20231228,091700,41526575,4155,4155,4155,4155,286
|
|
20231228,091600,40338245,4155,4155,4155,4155,0
|
|
20231228,091500,40338245,4155,4155,4155,4155,261
|
|
20231228,091400,39253790,4155,4155,4155,4155,0
|
|
20231228,091300,39253790,4155,4155,4155,4155,1
|
|
20231228,091200,39249635,4165,4165,4165,4165,9
|
|
20231228,091100,39212150,4165,4160,4165,4155,13
|
|
20231228,091000,39158070,4165,4160,4165,4160,19
|
|
20231228,090900,39079005,4160,4165,4165,4160,34
|
|
20231228,090800,38937515,4165,4155,4165,4155,64
|
|
20231228,090700,38671495,4165,4165,4165,4165,0
|
|
20231228,090600,38671495,4165,4165,4165,4165,9
|
|
20231228,090500,38634010,4165,4165,4165,4165,0
|
|
20231228,090400,38634010,4165,4165,4165,4165,10
|
|
20231228,090300,38592360,4170,4145,4170,4140,2515
|
|
20231228,090200,28107490,4145,4145,4145,4110,14
|
|
20231228,090100,28049495,4110,4130,4130,4110,4849
|
|
20231228,090000,8070995,4135,4185,4185,4135,1929
|