591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184800,10869030230,15020,15020,15020,15020,29873
|
|
20231228,184700,10869030230,15020,15020,15020,15020,0
|
|
20231228,184600,10869030230,15020,15020,15020,15020,0
|
|
20231228,184500,10869030230,15020,15020,15020,15020,0
|
|
20231228,184400,10869030230,15020,15020,15020,15020,0
|
|
20231228,184300,10869030230,15020,15020,15020,15020,0
|
|
20231228,184200,10869030230,15020,15020,15020,15020,0
|
|
20231228,184100,10869030230,15020,15020,15020,15020,0
|
|
20231228,184000,10869030230,15020,15020,15020,15020,0
|
|
20231228,183900,10869030230,15020,15020,15020,15020,0
|
|
20231228,183800,10869030230,15020,15020,15020,15020,0
|
|
20231228,183700,10869030230,15020,15020,15020,15020,0
|
|
20231228,183600,10869030230,15020,15020,15020,15020,0
|
|
20231228,183500,10869030230,15020,15020,15020,15020,0
|
|
20231228,183400,10869030230,15020,15020,15020,15020,0
|
|
20231228,183300,10869030230,15020,15020,15020,15020,0
|
|
20231228,183200,10869030230,15020,15020,15020,15020,0
|
|
20231228,183100,10869030230,15020,15020,15020,15020,0
|
|
20231228,183000,10869030230,15020,15020,15020,15020,0
|
|
20231228,182900,10869030230,15020,15020,15020,15020,0
|
|
20231228,182800,10869030230,15020,15020,15020,15020,0
|
|
20231228,182700,10869030230,15020,15020,15020,15020,0
|
|
20231228,182600,10869030230,15020,15020,15020,15020,0
|
|
20231228,182500,10869030230,15020,15020,15020,15020,0
|
|
20231228,182400,10869030230,15020,15020,15020,15020,0
|
|
20231228,182300,10869030230,15020,15020,15020,15020,0
|
|
20231228,182200,10869030230,15020,15020,15020,15020,0
|
|
20231228,182100,10869030230,15020,15020,15020,15020,0
|
|
20231228,182000,10869030230,15020,15020,15020,15020,0
|
|
20231228,181900,10869030230,15020,15020,15020,15020,0
|
|
20231228,181800,10869030230,15020,15020,15020,15020,29873
|
|
20231228,181700,10869030230,15020,15020,15020,15020,0
|
|
20231228,181600,10869030230,15020,15020,15020,15020,0
|
|
20231228,181500,10869030230,15020,15020,15020,15020,0
|
|
20231228,181400,10869030230,15020,15020,15020,15020,0
|
|
20231228,181300,10869030230,15020,15020,15020,15020,0
|
|
20231228,181200,10869030230,15020,15020,15020,15020,0
|
|
20231228,181100,10869030230,15020,15020,15020,15020,0
|
|
20231228,181000,10869030230,15020,15020,15020,15020,0
|
|
20231228,180900,10869030230,15020,15020,15020,15020,0
|
|
20231228,180800,10869030230,15020,15020,15020,15020,0
|
|
20231228,180700,10869030230,15020,15020,15020,15020,0
|
|
20231228,180600,10869030230,15020,15020,15020,15020,0
|
|
20231228,180500,10869030230,15020,15020,15020,15020,0
|
|
20231228,180400,10869030230,15020,15020,15020,15020,0
|
|
20231228,180300,10869030230,15020,15020,15020,15020,0
|
|
20231228,180200,10869030230,15020,15020,15020,15020,0
|
|
20231228,180100,10869030230,15020,15020,15020,15020,0
|
|
20231228,180000,10869030230,15020,15020,15020,15020,0
|
|
20231228,175900,10869030230,15020,15020,15020,15020,0
|
|
20231228,175800,10869030230,15020,15020,15020,15020,0
|
|
20231228,175700,10869030230,15020,15020,15020,15020,0
|
|
20231228,175600,10869030230,15020,15020,15020,15020,0
|
|
20231228,175500,10869030230,15020,15020,15020,15020,0
|
|
20231228,175400,10869030230,15020,15020,15020,15020,0
|
|
20231228,175300,10869030230,15020,15020,15020,15020,0
|
|
20231228,175200,10869030230,15020,15020,15020,15020,0
|
|
20231228,175100,10869030230,15020,15020,15020,15020,0
|
|
20231228,175000,10869030230,15020,15020,15020,15020,0
|
|
20231228,174900,10869030230,15020,15020,15020,15020,0
|
|
20231228,174800,10869030230,15020,15020,15020,15020,29873
|
|
20231228,174700,10869030230,15020,15020,15020,15020,0
|
|
20231228,174600,10869030230,15020,15020,15020,15020,0
|
|
20231228,174500,10869030230,15020,15020,15020,15020,0
|
|
20231228,174400,10869030230,15020,15020,15020,15020,0
|
|
20231228,174300,10869030230,15020,15020,15020,15020,0
|
|
20231228,174200,10869030230,15020,15020,15020,15020,0
|
|
20231228,174100,10869030230,15020,15020,15020,15020,0
|
|
20231228,174000,10869030230,15020,15020,15020,15020,0
|
|
20231228,173900,10869030230,15020,15020,15020,15020,0
|
|
20231228,173800,10869030230,15020,15020,15020,15020,0
|
|
20231228,173700,10869030230,15020,15020,15020,15020,0
|
|
20231228,173600,10869030230,15020,15020,15020,15020,0
|
|
20231228,173500,10869030230,15020,15020,15020,15020,0
|
|
20231228,173400,10869030230,15020,15020,15020,15020,0
|
|
20231228,173300,10869030230,15020,15020,15020,15020,0
|
|
20231228,173200,10869030230,15020,15020,15020,15020,0
|
|
20231228,173100,10869030230,15020,15020,15020,15020,0
|
|
20231228,173000,10869030230,15020,15020,15020,15020,0
|
|
20231228,172900,10869030230,15020,15020,15020,15020,0
|
|
20231228,172800,10869030230,15020,15020,15020,15020,0
|
|
20231228,172700,10869030230,15020,15020,15020,15020,0
|
|
20231228,172600,10869030230,15020,15020,15020,15020,0
|
|
20231228,172500,10869030230,15020,15020,15020,15020,0
|
|
20231228,172400,10869030230,15020,15020,15020,15020,0
|
|
20231228,172300,10869030230,15020,15020,15020,15020,0
|
|
20231228,172200,10869030230,15020,15020,15020,15020,0
|
|
20231228,172100,10869030230,15020,15020,15020,15020,0
|
|
20231228,172000,10869030230,15020,15020,15020,15020,0
|
|
20231228,171900,10869030230,15020,15020,15020,15020,0
|
|
20231228,171800,10869030230,15020,15020,15020,15020,29873
|
|
20231228,171700,10869030230,15020,15020,15020,15020,0
|
|
20231228,171600,10869030230,15020,15020,15020,15020,0
|
|
20231228,171500,10869030230,15020,15020,15020,15020,0
|
|
20231228,171400,10869030230,15020,15020,15020,15020,0
|
|
20231228,171300,10869030230,15020,15020,15020,15020,0
|
|
20231228,171200,10869030230,15020,15020,15020,15020,0
|
|
20231228,171100,10869030230,15020,15020,15020,15020,0
|
|
20231228,171000,10869030230,15020,15020,15020,15020,0
|
|
20231228,170900,10869030230,15020,15020,15020,15020,0
|
|
20231228,170800,10869030230,15020,15020,15020,15020,0
|
|
20231228,170700,10869030230,15020,15020,15020,15020,0
|
|
20231228,170600,10869030230,15020,15020,15020,15020,0
|
|
20231228,170500,10869030230,15020,15020,15020,15020,0
|
|
20231228,170400,10869030230,15020,15020,15020,15020,0
|
|
20231228,170300,10869030230,15020,15020,15020,15020,0
|
|
20231228,170200,10869030230,15020,15020,15020,15020,0
|
|
20231228,170100,10869030230,15020,15020,15020,15020,0
|
|
20231228,170000,10869030230,15020,15020,15020,15020,0
|
|
20231228,165900,10869030230,15020,15020,15020,15020,0
|
|
20231228,165800,10869030230,15020,15020,15020,15020,0
|
|
20231228,165700,10869030230,15020,15020,15020,15020,0
|
|
20231228,165600,10869030230,15020,15020,15020,15020,0
|
|
20231228,165500,10869030230,15020,15020,15020,15020,0
|
|
20231228,165400,10869030230,15020,15020,15020,15020,0
|
|
20231228,165300,10869030230,15020,15020,15020,15020,0
|
|
20231228,165200,10869030230,15020,15020,15020,15020,0
|
|
20231228,165100,10869030230,15020,15020,15020,15020,0
|
|
20231228,165000,10869030230,15020,15020,15020,15020,0
|
|
20231228,164900,10869030230,15020,15020,15020,15020,0
|
|
20231228,164800,10869030230,15020,15020,15020,15020,29873
|
|
20231228,164700,10869030230,15020,15020,15020,15020,0
|
|
20231228,164600,10869030230,15020,15020,15020,15020,0
|
|
20231228,164500,10869030230,15020,15020,15020,15020,0
|
|
20231228,164400,10869030230,15020,15020,15020,15020,0
|
|
20231228,164300,10869030230,15020,15020,15020,15020,0
|
|
20231228,164200,10869030230,15020,15020,15020,15020,0
|
|
20231228,164100,10869030230,15020,15020,15020,15020,0
|
|
20231228,164000,10869030230,15020,15020,15020,15020,0
|
|
20231228,163900,10869030230,15020,15020,15020,15020,0
|
|
20231228,163800,10869030230,15020,15020,15020,15020,0
|
|
20231228,163700,10869030230,15020,15020,15020,15020,0
|
|
20231228,163600,10869030230,15020,15020,15020,15020,0
|
|
20231228,163500,10869030230,15020,15020,15020,15020,0
|
|
20231228,163400,10869030230,15020,15020,15020,15020,0
|
|
20231228,163300,10869030230,15020,15020,15020,15020,0
|
|
20231228,163200,10869030230,15020,15020,15020,15020,0
|
|
20231228,163100,10869030230,15020,15020,15020,15020,0
|
|
20231228,163000,10869030230,15020,15020,15020,15020,0
|
|
20231228,162900,10869030230,15020,15020,15020,15020,0
|
|
20231228,162800,10869030230,15020,15020,15020,15020,0
|
|
20231228,162700,10869030230,15020,15020,15020,15020,0
|
|
20231228,162600,10869030230,15020,15020,15020,15020,0
|
|
20231228,162500,10869030230,15020,15020,15020,15020,0
|
|
20231228,162400,10869030230,15020,15020,15020,15020,0
|
|
20231228,162300,10869030230,15020,15020,15020,15020,0
|
|
20231228,162200,10869030230,15020,15020,15020,15020,0
|
|
20231228,162100,10869030230,15020,15020,15020,15020,0
|
|
20231228,162000,10869030230,15020,15020,15020,15020,0
|
|
20231228,161900,10869030230,15020,15020,15020,15020,0
|
|
20231228,161800,10869030230,15020,15020,15020,15020,29873
|
|
20231228,161700,10869030230,15020,15020,15020,15020,0
|
|
20231228,161600,10869030230,15020,15020,15020,15020,0
|
|
20231228,161500,10869030230,15020,15020,15020,15020,0
|
|
20231228,161400,10869030230,15020,15020,15020,15020,0
|
|
20231228,161300,10869030230,15020,15020,15020,15020,0
|
|
20231228,161200,10869030230,15020,15020,15020,15020,0
|
|
20231228,161100,10869030230,15020,15020,15020,15020,0
|
|
20231228,161000,10869030230,15020,15020,15020,15020,0
|
|
20231228,160900,10869030230,15020,15020,15020,15020,0
|
|
20231228,160800,10869030230,15020,15020,15020,15020,0
|
|
20231228,160700,10869030230,15020,15020,15020,15020,0
|
|
20231228,160600,10869030230,15020,15020,15020,15020,0
|
|
20231228,160500,10869030230,15020,15020,15020,15020,0
|
|
20231228,160400,10869030230,15020,15020,15020,15020,0
|
|
20231228,160300,10869030230,15020,15020,15020,15020,0
|
|
20231228,160200,10869030230,15020,15020,15020,15020,0
|
|
20231228,160100,10869030230,15020,15020,15020,15020,0
|
|
20231228,160000,10869030230,15020,15020,15020,15020,0
|
|
20231228,155900,10869030230,15020,15020,15020,15020,0
|
|
20231228,155800,10869030230,15020,15020,15020,15020,0
|
|
20231228,155700,10869030230,15020,15020,15020,15020,0
|
|
20231228,155600,10869030230,15020,15020,15020,15020,0
|
|
20231228,155500,10869030230,15020,15020,15020,15020,0
|
|
20231228,155400,10869030230,15020,15020,15020,15020,0
|
|
20231228,155300,10869030230,15020,15020,15020,15020,0
|
|
20231228,155200,10869030230,15020,15020,15020,15020,0
|
|
20231228,155100,10869030230,15020,15020,15020,15020,0
|
|
20231228,155000,10869030230,15020,15020,15020,15020,0
|
|
20231228,154900,10869030230,15020,15020,15020,15020,0
|
|
20231228,154800,10869030230,15020,15020,15020,15020,29873
|
|
20231228,154700,10869030230,15020,15020,15020,15020,0
|
|
20231228,154600,10869030230,15020,15020,15020,15020,0
|
|
20231228,154500,10869030230,15020,15020,15020,15020,0
|
|
20231228,154400,10869030230,15020,15020,15020,15020,0
|
|
20231228,154300,10869030230,15020,15020,15020,15020,0
|
|
20231228,154200,10869030230,15020,15020,15020,15020,0
|
|
20231228,154100,10869030230,15020,15020,15020,15020,0
|
|
20231228,154000,10869030230,15020,15020,15020,15020,0
|
|
20231228,153900,10869030230,15020,15020,15020,15020,0
|
|
20231228,153800,10869030230,15020,15020,15020,15020,0
|
|
20231228,153700,10869030230,15020,15020,15020,15020,0
|
|
20231228,153600,10869030230,15020,15020,15020,15020,0
|
|
20231228,153500,10869030230,15020,15020,15020,15020,0
|
|
20231228,153400,10869030230,15020,15020,15020,15020,0
|
|
20231228,153300,10869030230,15020,15020,15020,15020,0
|
|
20231228,153200,10869030230,15020,15020,15020,15020,0
|
|
20231228,153100,10869030230,15020,15020,15020,15020,0
|
|
20231228,153000,10869030230,15020,15020,15020,15020,29873
|
|
20231228,152900,10420337770,15080,15080,15080,15080,0
|
|
20231228,152800,10420337770,15080,15080,15080,15080,0
|
|
20231228,152700,10420337770,15080,15080,15080,15080,0
|
|
20231228,152600,10420337770,15080,15080,15080,15080,0
|
|
20231228,152500,10420337770,15080,15080,15080,15080,0
|
|
20231228,152400,10420337770,15080,15080,15080,15080,0
|
|
20231228,152300,10420337770,15080,15080,15080,15080,0
|
|
20231228,152200,10420337770,15080,15080,15080,15080,0
|
|
20231228,152100,10420337770,15080,15080,15080,15080,0
|
|
20231228,152000,10420337770,15080,15080,15080,15080,0
|
|
20231228,151900,10420337770,15080,15060,15090,15060,1086
|
|
20231228,151800,10403957320,15060,15070,15090,15060,1337
|
|
20231228,151700,10383802440,15070,15070,15090,15070,614
|
|
20231228,151600,10374546180,15070,15070,15080,15070,1173
|
|
20231228,151500,10356863430,15070,15080,15090,15070,1447
|
|
20231228,151400,10335043350,15080,15070,15090,15070,2927
|
|
20231228,151300,10290905650,15080,15080,15090,15070,1156
|
|
20231228,151200,10273476900,15080,15100,15100,15070,1434
|
|
20231228,151100,10251845310,15090,15090,15100,15060,3436
|
|
20231228,151000,10199985420,15090,15080,15100,15040,1631
|
|
20231228,150900,10175382070,15080,15090,15090,15070,2012
|
|
20231228,150800,10145030220,15090,15090,15090,15080,1844
|
|
20231228,150700,10117211840,15090,15080,15090,15050,2533
|
|
20231228,150600,10079012480,15080,15090,15090,15060,1089
|
|
20231228,150500,10062586530,15080,15040,15080,15040,1488
|
|
20231228,150400,10040168760,15060,15050,15070,15040,3054
|
|
20231228,150300,9994204920,15050,15060,15070,15050,217
|
|
20231228,150200,9990937040,15070,15060,15070,15050,1161
|
|
20231228,150100,9973452220,15050,15060,15070,15050,1127
|
|
20231228,150000,9956479580,15060,15050,15080,15050,755
|
|
20231228,145900,9945102270,15060,15050,15070,15050,951
|
|
20231228,145800,9930778010,15040,15050,15070,15040,2050
|
|
20231228,145700,9899909490,15050,15050,15060,15040,1199
|
|
20231228,145600,9881861180,15060,15060,15070,15050,316
|
|
20231228,145500,9877102180,15070,15080,15100,15070,621
|
|
20231228,145400,9867742910,15080,15120,15120,15080,2829
|
|
20231228,145300,9825013930,15120,15100,15120,15100,2361
|
|
20231228,145200,9789350510,15100,15110,15110,15100,1103
|
|
20231228,145100,9772694730,15100,15110,15110,15100,1474
|
|
20231228,145000,9750432440,15100,15110,15120,15100,1188
|
|
20231228,144900,9732484050,15110,15110,15120,15100,2035
|
|
20231228,144800,9701734060,15110,15080,15110,15080,9138
|
|
20231228,144700,9563785770,15080,15060,15090,15060,2092
|
|
20231228,144600,9532239350,15060,15080,15080,15060,1629
|
|
20231228,144500,9507681840,15080,15060,15080,15060,2286
|
|
20231228,144400,9473218820,15060,15060,15070,15060,916
|
|
20231228,144300,9459416450,15060,15060,15070,15050,1377
|
|
20231228,144200,9438674760,15060,15070,15070,15050,876
|
|
20231228,144100,9425482570,15060,15060,15070,15060,1038
|
|
20231228,144000,9409847880,15060,15060,15070,15060,534
|
|
20231228,143900,9401803960,15060,15070,15080,15060,1106
|
|
20231228,143800,9385135280,15060,15060,15070,15060,493
|
|
20231228,143700,9377709630,15060,15070,15070,15060,388
|
|
20231228,143600,9371864410,15060,15070,15070,15060,344
|
|
20231228,143500,9366681050,15070,15060,15070,15040,470
|
|
20231228,143400,9359604020,15060,15060,15070,15060,1869
|
|
20231228,143300,9331453940,15070,15070,15070,15060,465
|
|
20231228,143200,9324447730,15060,15070,15080,15060,519
|
|
20231228,143100,9316629660,15070,15080,15080,15070,962
|
|
20231228,143000,9302132230,15070,15070,15080,15070,455
|
|
20231228,142900,9295271710,15080,15060,15080,15060,2266
|
|
20231228,142800,9261127430,15060,15070,15070,15060,2281
|
|
20231228,142700,9226774830,15070,15060,15070,15060,970
|
|
20231228,142600,9212159120,15070,15060,15070,15060,830
|
|
20231228,142500,9199656840,15060,15060,15070,15060,177
|
|
20231228,142400,9196990250,15060,15060,15070,15060,337
|
|
20231228,142300,9191912900,15050,15030,15070,15020,1331
|
|
20231228,142200,9171883730,15020,15010,15050,15010,12913
|
|
20231228,142100,8977845100,15010,15010,15020,15010,3603
|
|
20231228,142000,8923763750,15010,15010,15020,14980,9399
|
|
20231228,141900,8782829420,15010,15020,15020,15010,278
|
|
20231228,141800,8778654110,15010,15010,15030,15010,528
|
|
20231228,141700,8770724810,15010,15020,15030,15010,1187
|
|
20231228,141600,8752896040,15030,15020,15030,15010,1720
|
|
20231228,141500,8727061360,15020,15010,15020,15010,489
|
|
20231228,141400,8719718330,15020,15030,15040,15010,2014
|
|
20231228,141300,8689466850,15030,15030,15040,15020,681
|
|
20231228,141200,8679229870,15030,15040,15040,15020,1090
|
|
20231228,141100,8662846710,15030,15040,15050,15030,421
|
|
20231228,141000,8656513840,15050,15040,15050,15040,536
|
|
20231228,140900,8648450340,15050,15050,15050,15040,556
|
|
20231228,140800,8640085260,15040,15040,15050,15040,707
|
|
20231228,140700,8629450850,15030,15040,15050,15030,324
|
|
20231228,140600,8624577590,15040,15050,15050,15040,496
|
|
20231228,140500,8617115630,15040,15040,15050,15040,919
|
|
20231228,140400,8603291150,15050,15050,15050,15040,244
|
|
20231228,140300,8599620520,15050,15040,15050,15040,1148
|
|
20231228,140200,8582352060,15050,15050,15050,15040,289
|
|
20231228,140100,8578003300,15050,15040,15050,15040,402
|
|
20231228,140000,8571956590,15040,15010,15040,15010,942
|
|
20231228,135900,8557806870,15010,15000,15020,15000,1603
|
|
20231228,135800,8533747630,15010,15010,15010,15000,981
|
|
20231228,135700,8519025380,15010,15010,15010,15000,653
|
|
20231228,135600,8509227900,15010,15010,15010,15000,464
|
|
20231228,135500,8502264970,15010,15010,15020,15000,651
|
|
20231228,135400,8492493430,15020,15030,15030,15010,518
|
|
20231228,135300,8484712720,15020,15010,15020,15010,570
|
|
20231228,135200,8476152160,15010,15010,15020,15010,199
|
|
20231228,135100,8473163370,15020,15020,15030,15010,576
|
|
20231228,135000,8464512260,15020,15000,15030,15000,966
|
|
20231228,134900,8450010350,15010,15020,15030,15010,563
|
|
20231228,134800,8441554890,15000,15010,15030,15000,1318
|
|
20231228,134700,8421756050,15010,15030,15030,15010,629
|
|
20231228,134600,8412308420,15020,15010,15030,15010,237
|
|
20231228,134500,8408747830,15020,15010,15030,15000,594
|
|
20231228,134400,8399830180,15020,15020,15030,15000,1132
|
|
20231228,134300,8382827390,15030,15020,15030,15010,422
|
|
20231228,134200,8376488150,15030,15020,15030,15000,912
|
|
20231228,134100,8362789180,15020,15000,15020,15000,539
|
|
20231228,134000,8354694750,15010,15030,15030,15000,549
|
|
20231228,133900,8346446730,15020,15020,15030,15010,894
|
|
20231228,133800,8333017960,15010,15020,15030,15010,735
|
|
20231228,133700,8321975790,15010,15030,15030,15010,678
|
|
20231228,133600,8311789330,15020,15020,15030,15020,455
|
|
20231228,133500,8304953520,15030,15010,15040,15000,2204
|
|
20231228,133400,8271865340,15030,15010,15040,15010,1115
|
|
20231228,133300,8255115050,15010,15030,15030,15010,363
|
|
20231228,133200,8249664150,15040,15030,15040,15020,788
|
|
20231228,133100,8237820220,15030,15000,15040,15000,1337
|
|
20231228,133000,8217738050,15000,15020,15030,15000,4667
|
|
20231228,132900,8147703890,15040,15030,15040,15030,949
|
|
20231228,132800,8133437930,15020,15030,15050,15020,1954
|
|
20231228,132700,8104074070,15030,15040,15050,15030,613
|
|
20231228,132600,8094854230,15040,15050,15050,15020,733
|
|
20231228,132500,8083835340,15050,15030,15050,15030,744
|
|
20231228,132400,8072645870,15030,15040,15050,15030,1414
|
|
20231228,132300,8051378870,15050,15050,15050,15040,588
|
|
20231228,132200,8042530210,15050,15060,15060,15040,1215
|
|
20231228,132100,8024241210,15050,15050,15060,15040,188
|
|
20231228,132000,8021411000,15040,15050,15060,15030,568
|
|
20231228,131900,8012862380,15060,15060,15070,15050,883
|
|
20231228,131800,7999564060,15070,15050,15070,15050,1273
|
|
20231228,131700,7980392130,15060,15050,15060,15050,381
|
|
20231228,131600,7974655600,15050,15040,15060,15040,2080
|
|
20231228,131500,7943350470,15050,15040,15050,15040,141
|
|
20231228,131400,7941229090,15050,15020,15050,15020,1502
|
|
20231228,131300,7918637750,15020,15050,15050,15020,595
|
|
20231228,131200,7909690990,15050,15050,15050,15040,337
|
|
20231228,131100,7904621930,15040,15020,15050,15020,153
|
|
20231228,131000,7902320460,15040,15040,15050,15020,1916
|
|
20231228,130900,7873505710,15040,15050,15050,15040,128
|
|
20231228,130800,7871580060,15040,15060,15060,15040,259
|
|
20231228,130700,7867682290,15040,15050,15060,15030,1730
|
|
20231228,130600,7841638340,15050,15050,15060,15050,1037
|
|
20231228,130500,7826029660,15040,15030,15050,15030,488
|
|
20231228,130400,7818688030,15050,15060,15060,15030,506
|
|
20231228,130300,7811076020,15050,15050,15060,15030,577
|
|
20231228,130200,7802391490,15050,15050,15060,15030,705
|
|
20231228,130100,7791778800,15050,15050,15060,15050,775
|
|
20231228,130000,7780112830,15050,15030,15050,15030,1802
|
|
20231228,125900,7752993960,15040,15040,15050,15030,2900
|
|
20231228,125800,7709392000,15040,15040,15050,15040,448
|
|
20231228,125700,7702652070,15050,15050,15050,15040,173
|
|
20231228,125600,7700048480,15040,15040,15050,15040,200
|
|
20231228,125500,7697040470,15040,15040,15040,15040,300
|
|
20231228,125400,7692528470,15040,15040,15050,15030,1523
|
|
20231228,125300,7669620760,15050,15040,15050,15040,440
|
|
20231228,125200,7663002480,15050,15050,15050,15040,274
|
|
20231228,125100,7658880310,15050,15050,15050,15040,98
|
|
20231228,125000,7657406150,15040,15040,15050,15040,850
|
|
20231228,124900,7644621140,15040,15040,15050,15040,197
|
|
20231228,124800,7641658200,15040,15040,15050,15040,509
|
|
20231228,124700,7634002340,15040,15040,15050,15030,429
|
|
20231228,124600,7627551200,15040,15030,15040,15030,487
|
|
20231228,124500,7620226730,15040,15040,15040,15030,311
|
|
20231228,124400,7615549360,15030,15030,15040,15030,741
|
|
20231228,124300,7604408520,15040,15040,15040,15030,465
|
|
20231228,124200,7597416700,15030,15040,15040,15030,99
|
|
20231228,124100,7595928390,15040,15040,15040,15030,923
|
|
20231228,124000,7582051270,15040,15040,15050,15030,156
|
|
20231228,123900,7579705020,15020,15050,15050,15020,85
|
|
20231228,123800,7578426340,15030,15050,15050,15030,785
|
|
20231228,123700,7566622360,15050,15040,15050,15040,202
|
|
20231228,123600,7563584120,15030,15030,15040,15030,118
|
|
20231228,123500,7561809480,15040,15030,15060,15030,481
|
|
20231228,123400,7554575850,15030,15040,15040,15030,36
|
|
20231228,123300,7554034750,15040,15040,15050,15040,741
|
|
20231228,123200,7542889100,15040,15040,15040,15030,285
|
|
20231228,123100,7538605090,15040,15040,15050,15030,456
|
|
20231228,123000,7531745440,15040,15040,15040,15040,227
|
|
20231228,122900,7528331360,15040,15040,15050,15040,358
|
|
20231228,122800,7522946530,15050,15050,15050,15040,154
|
|
20231228,122700,7520629280,15040,15070,15070,15040,1258
|
|
20231228,122600,7501694600,15060,15080,15080,15060,765
|
|
20231228,122500,7490168010,15070,15070,15080,15070,175
|
|
20231228,122400,7487529080,15080,15070,15090,15070,716
|
|
20231228,122300,7476733290,15080,15070,15080,15070,316
|
|
20231228,122200,7471969180,15080,15070,15080,15070,461
|
|
20231228,122100,7465017330,15070,15080,15080,15070,1236
|
|
20231228,122000,7446381190,15070,15080,15080,15060,888
|
|
20231228,121900,7432998070,15070,15080,15080,15070,338
|
|
20231228,121800,7427901760,15080,15070,15080,15070,799
|
|
20231228,121700,7415855040,15080,15070,15080,15060,461
|
|
20231228,121600,7408905320,15080,15070,15080,15060,780
|
|
20231228,121500,7397149470,15080,15090,15100,15070,709
|
|
20231228,121400,7386455730,15090,15080,15100,15070,1900
|
|
20231228,121300,7357788140,15080,15080,15090,15050,563
|
|
20231228,121200,7349298130,15080,15080,15090,15070,726
|
|
20231228,121100,7338352050,15080,15070,15080,15070,205
|
|
20231228,121000,7335260720,15080,15090,15090,15070,362
|
|
20231228,120900,7329802010,15070,15090,15100,15060,539
|
|
20231228,120800,7321678010,15090,15100,15100,15090,945
|
|
20231228,120700,7307412320,15100,15090,15100,15060,1018
|
|
20231228,120600,7292042590,15090,15080,15090,15070,3548
|
|
20231228,120500,7238538610,15070,15040,15070,15040,5529
|
|
20231228,120400,7155290660,15040,15040,15040,15030,623
|
|
20231228,120300,7145920870,15030,15020,15030,15010,2758
|
|
20231228,120200,7104489740,15020,15010,15020,15010,616
|
|
20231228,120100,7095237470,15020,15000,15020,15000,990
|
|
20231228,120000,7080385100,14990,14990,15000,14990,413
|
|
20231228,115900,7074193660,14990,15000,15000,14990,167
|
|
20231228,115800,7071689030,14990,14990,15000,14980,736
|
|
20231228,115700,7060658420,14990,15000,15000,14980,256
|
|
20231228,115600,7056821670,15000,14980,15000,14980,1154
|
|
20231228,115500,7039513360,14990,14980,15000,14970,360
|
|
20231228,115400,7034119270,14990,14970,14990,14970,444
|
|
20231228,115300,7027469130,14970,14980,14990,14970,654
|
|
20231228,115200,7017674270,14970,14960,14980,14960,463
|
|
20231228,115100,7010743860,14960,14970,14990,14960,3764
|
|
20231228,115000,6954421820,14980,14990,15000,14980,1641
|
|
20231228,114900,6929836840,15000,14990,15000,14990,488
|
|
20231228,114800,6922521480,14990,14990,15000,14990,1230
|
|
20231228,114700,6904083060,15000,15000,15000,14990,96
|
|
20231228,114600,6902643140,15000,15010,15020,14990,1443
|
|
20231228,114500,6881000010,15000,15010,15010,15000,3853
|
|
20231228,114400,6823180410,15020,15010,15020,15010,25
|
|
20231228,114300,6822804960,15020,15010,15020,15000,1612
|
|
20231228,114200,6798615470,15010,15010,15030,15000,175
|
|
20231228,114100,6795987070,15000,15040,15040,15000,2106
|
|
20231228,114000,6764383240,15040,15050,15050,15020,938
|
|
20231228,113900,6750277050,15050,15060,15060,15040,1427
|
|
20231228,113800,6728799110,15050,15060,15060,15050,485
|
|
20231228,113700,6721495150,15050,15050,15060,15050,516
|
|
20231228,113600,6713727590,15060,15060,15060,15040,311
|
|
20231228,113500,6709046090,15060,15050,15060,15040,719
|
|
20231228,113400,6698223710,15040,15050,15060,15040,1546
|
|
20231228,113300,6674949540,15060,15040,15060,15030,5116
|
|
20231228,113200,6597954720,15030,15030,15040,15030,630
|
|
20231228,113100,6588480970,15030,15030,15040,15020,1004
|
|
20231228,113000,6573391020,15020,15040,15040,15000,3605
|
|
20231228,112900,6519298770,15040,15030,15040,15020,822
|
|
20231228,112800,6506943850,15030,15030,15030,15010,774
|
|
20231228,112700,6495316040,15030,15020,15030,15020,720
|
|
20231228,112600,6484495610,15020,15020,15030,15020,207
|
|
20231228,112500,6481385690,15020,15030,15030,15020,1043
|
|
20231228,112400,6465711050,15030,15030,15030,15020,293
|
|
20231228,112300,6461308350,15020,15030,15030,15020,239
|
|
20231228,112200,6457717350,15030,15040,15040,15020,1334
|
|
20231228,112100,6437664480,15030,15030,15040,15020,402
|
|
20231228,112000,6431621950,15030,15030,15040,15010,982
|
|
20231228,111900,6416860230,15030,15030,15040,15020,780
|
|
20231228,111800,6405137500,15030,15030,15040,15020,848
|
|
20231228,111700,6392391510,15030,15040,15040,15030,868
|
|
20231228,111600,6379337060,15040,15050,15050,15040,684
|
|
20231228,111500,6369045690,15050,15030,15050,15030,331
|
|
20231228,111400,6364065700,15040,15040,15040,15030,285
|
|
20231228,111300,6359779870,15030,15050,15050,15030,849
|
|
20231228,111200,6347005520,15050,15060,15060,15030,1435
|
|
20231228,111100,6325411830,15060,15050,15060,15050,581
|
|
20231228,111000,6316663740,15050,15050,15060,15030,3112
|
|
20231228,110900,6269835340,15040,15030,15050,15030,1534
|
|
20231228,110800,6246759670,15040,15020,15040,15010,2963
|
|
20231228,110700,6202241020,15020,15000,15020,15000,502
|
|
20231228,110600,6194703120,14990,15010,15010,14990,70
|
|
20231228,110500,6193652920,15010,15010,15020,15000,1955
|
|
20231228,110400,6164323760,15000,15000,15010,14990,894
|
|
20231228,110300,6150912830,15000,14990,15000,14990,580
|
|
20231228,110200,6142213550,14980,14980,14990,14970,2140
|
|
20231228,110100,6110150700,14980,14970,14980,14960,600
|
|
20231228,110000,6101169060,14970,14960,14970,14960,215
|
|
20231228,105900,6097950950,14970,14980,14980,14960,1607
|
|
20231228,105800,6073906210,14980,14970,14990,14970,3764
|
|
20231228,105700,6017537540,14990,14990,14990,14980,771
|
|
20231228,105600,6005987110,14990,14990,14990,14980,475
|
|
20231228,105500,5998869750,14980,14980,14990,14980,140
|
|
20231228,105400,5996771470,14990,14970,14990,14960,2510
|
|
20231228,105300,5959173250,14970,14970,14980,14960,1106
|
|
20231228,105200,5942622150,14970,14970,14970,14960,1477
|
|
20231228,105100,5920512840,14960,14960,14970,14960,127
|
|
20231228,105000,5918612100,14950,14970,14980,14940,2806
|
|
20231228,104900,5876640070,14970,14970,14970,14960,774
|
|
20231228,104800,5865060510,14960,14970,14970,14960,253
|
|
20231228,104700,5861273700,14960,14980,14980,14950,840
|
|
20231228,104600,5848707960,14980,14960,14980,14960,342
|
|
20231228,104500,5843588130,14970,14970,14970,14950,4506
|
|
20231228,104400,5776215940,14970,14970,14970,14960,816
|
|
20231228,104300,5764003360,14970,14970,14970,14960,244
|
|
20231228,104200,5760352260,14970,14970,14970,14960,290
|
|
20231228,104100,5756012830,14970,14980,14990,14960,833
|
|
20231228,104000,5743542520,14990,14990,15000,14990,523
|
|
20231228,103900,5735702730,14990,15010,15020,14970,15553
|
|
20231228,103800,5502320920,15010,15050,15050,15010,1377
|
|
20231228,103700,5481613590,15040,15040,15040,15030,473
|
|
20231228,103600,5474500120,15040,15020,15040,15010,850
|
|
20231228,103500,5461725260,15020,15020,15030,15010,2053
|
|
20231228,103400,5430886300,15020,15010,15020,15000,3113
|
|
20231228,103300,5384151540,15010,14970,15010,14970,7945
|
|
20231228,103200,5265050900,14970,14960,14970,14960,365
|
|
20231228,103100,5259587620,14970,14970,14970,14960,733
|
|
20231228,103000,5248616220,14970,14960,14970,14950,1858
|
|
20231228,102900,5220823450,14960,14960,14960,14950,947
|
|
20231228,102800,5206656370,14960,14960,14960,14950,438
|
|
20231228,102700,5200104900,14950,14940,14950,14940,537
|
|
20231228,102600,5192077780,14950,14960,14960,14940,394
|
|
20231228,102500,5186187530,14950,14950,14960,14950,722
|
|
20231228,102400,5175393150,14960,14970,14970,14960,772
|
|
20231228,102300,5163843390,14970,14960,14970,14960,1201
|
|
20231228,102200,5145873780,14970,14980,14980,14960,2517
|
|
20231228,102100,5108195720,14960,14970,14970,14960,246
|
|
20231228,102000,5104513850,14970,14990,14990,14970,2612
|
|
20231228,101900,5065384640,14980,14980,14990,14970,104
|
|
20231228,101800,5063826880,14970,14980,15000,14930,1261
|
|
20231228,101700,5044947470,14980,15010,15020,14980,3512
|
|
20231228,101600,4992277630,15000,15030,15050,15000,1900
|
|
20231228,101500,4963726500,15030,15020,15030,15010,1092
|
|
20231228,101400,4947317240,15020,15000,15020,14990,1274
|
|
20231228,101300,4928201650,15000,14980,15010,14920,13076
|
|
20231228,101200,4732105790,14970,14980,14980,14970,634
|
|
20231228,101100,4722612760,14980,14970,14980,14970,1023
|
|
20231228,101000,4707297830,14960,14930,14980,14930,5150
|
|
20231228,100900,4630322100,14920,14930,14940,14920,923
|
|
20231228,100800,4616542380,14930,14910,14940,14910,6107
|
|
20231228,100700,4525347520,14910,14900,14910,14900,4469
|
|
20231228,100600,4458753060,14890,14880,14900,14870,2603
|
|
20231228,100500,4420017010,14870,14860,14870,14850,2950
|
|
20231228,100400,4376164130,14850,14850,14860,14840,960
|
|
20231228,100300,4361907990,14850,14860,14860,14850,247
|
|
20231228,100200,4358239650,14860,14850,14860,14840,1681
|
|
20231228,100100,4333277170,14850,14860,14860,14840,1843
|
|
20231228,100000,4305908690,14860,14860,14870,14860,1128
|
|
20231228,095900,4289143550,14870,14880,14880,14860,865
|
|
20231228,095800,4276280480,14880,14900,14900,14880,1625
|
|
20231228,095700,4252088190,14900,14900,14910,14890,556
|
|
20231228,095600,4243804350,14900,14910,14920,14900,3375
|
|
20231228,095500,4193503050,14910,14910,14910,14900,766
|
|
20231228,095400,4182087660,14910,14910,14920,14900,6194
|
|
20231228,095300,4089734280,14900,14880,14900,14880,6407
|
|
20231228,095200,3994322340,14870,14880,14890,14860,878
|
|
20231228,095100,3981258790,14880,14880,14890,14860,1011
|
|
20231228,095000,3966215710,14880,14880,14880,14860,172
|
|
20231228,094900,3963656530,14880,14870,14880,14860,968
|
|
20231228,094800,3949258990,14870,14870,14870,14860,2406
|
|
20231228,094700,3913481870,14870,14870,14870,14860,535
|
|
20231228,094600,3905526530,14870,14860,14870,14850,536
|
|
20231228,094500,3897560050,14860,14840,14860,14840,3050
|
|
20231228,094400,3852262000,14850,14840,14850,14830,795
|
|
20231228,094300,3840465470,14840,14850,14860,14760,13853
|
|
20231228,094200,3635788690,14850,14840,14860,14810,2364
|
|
20231228,094100,3600736760,14840,14860,14860,14840,1744
|
|
20231228,094000,3574839130,14860,14860,14870,14860,932
|
|
20231228,093900,3560988740,14860,14850,14860,14850,1255
|
|
20231228,093800,3542347180,14850,14860,14860,14840,659
|
|
20231228,093700,3532560160,14860,14890,14890,14850,1331
|
|
20231228,093600,3512776250,14880,14890,14910,14870,1892
|
|
20231228,093500,3484593710,14900,14910,14940,14880,2383
|
|
20231228,093400,3449047380,14910,14900,14910,14870,3913
|
|
20231228,093300,3390809320,14910,14850,14920,14840,3980
|
|
20231228,093200,3331567790,14850,14830,14860,14820,3500
|
|
20231228,093100,3279630440,14830,14810,14830,14800,1393
|
|
20231228,093000,3258983330,14820,14810,14830,14790,1536
|
|
20231228,092900,3236234660,14800,14780,14800,14780,1546
|
|
20231228,092800,3213378640,14780,14760,14780,14750,1243
|
|
20231228,092700,3195027180,14750,14740,14760,14740,3508
|
|
20231228,092600,3143292770,14740,14740,14750,14730,2696
|
|
20231228,092500,3103549040,14740,14750,14760,14740,1364
|
|
20231228,092400,3083431350,14740,14710,14750,14710,2440
|
|
20231228,092300,3047500040,14730,14740,14780,14710,15706
|
|
20231228,092200,2815974420,14750,14730,14750,14720,2811
|
|
20231228,092100,2774563980,14720,14710,14730,14710,1352
|
|
20231228,092000,2754667260,14710,14740,14740,14710,3086
|
|
20231228,091900,2709231930,14740,14750,14750,14730,1343
|
|
20231228,091800,2689437010,14750,14730,14750,14730,967
|
|
20231228,091700,2675187820,14730,14730,14730,14720,1002
|
|
20231228,091600,2660433410,14730,14730,14760,14720,2902
|
|
20231228,091500,2617672950,14730,14700,14730,14690,13326
|
|
20231228,091400,2421685220,14700,14700,14710,14700,9693
|
|
20231228,091300,2279190820,14710,14720,14720,14700,8905
|
|
20231228,091200,2148247720,14710,14710,14730,14710,1902
|
|
20231228,091100,2120261280,14710,14730,14730,14710,4769
|
|
20231228,091000,2050057220,14730,14760,14770,14720,21196
|
|
20231228,090900,1737520400,14750,14740,14760,14730,4723
|
|
20231228,090800,1667862420,14740,14740,14770,14720,12972
|
|
20231228,090700,1476650010,14750,14770,14800,14750,5195
|
|
20231228,090600,1399986820,14770,14820,14890,14760,3381
|
|
20231228,090500,1349941480,14780,14750,14800,14730,8170
|
|
20231228,090400,1229390960,14750,14730,14770,14710,6163
|
|
20231228,090300,1138474260,14710,14690,14740,14670,14207
|
|
20231228,090200,929702240,14720,14680,14720,14680,9687
|
|
20231228,090100,787392620,14680,14770,14770,14660,15447
|
|
20231228,090000,560357570,14760,14840,14870,14760,37605
|