599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185600,3253684335,2110,2110,2110,2110,37808
|
|
20231228,185500,3253684335,2110,2110,2110,2110,0
|
|
20231228,185400,3253684335,2110,2110,2110,2110,0
|
|
20231228,185300,3253684335,2110,2110,2110,2110,0
|
|
20231228,185200,3253684335,2110,2110,2110,2110,0
|
|
20231228,185100,3253684335,2110,2110,2110,2110,0
|
|
20231228,185000,3253684335,2110,2110,2110,2110,0
|
|
20231228,184900,3253684335,2110,2110,2110,2110,0
|
|
20231228,184800,3253684335,2110,2110,2110,2110,0
|
|
20231228,184700,3253684335,2110,2110,2110,2110,0
|
|
20231228,184600,3253684335,2110,2110,2110,2110,0
|
|
20231228,184500,3253684335,2110,2110,2110,2110,0
|
|
20231228,184400,3253684335,2110,2110,2110,2110,0
|
|
20231228,184300,3253684335,2110,2110,2110,2110,0
|
|
20231228,184200,3253684335,2110,2110,2110,2110,0
|
|
20231228,184100,3253684335,2110,2110,2110,2110,0
|
|
20231228,184000,3253684335,2110,2110,2110,2110,0
|
|
20231228,183900,3253684335,2110,2110,2110,2110,0
|
|
20231228,183800,3253684335,2110,2110,2110,2110,0
|
|
20231228,183700,3253684335,2110,2110,2110,2110,0
|
|
20231228,183600,3253684335,2110,2110,2110,2110,0
|
|
20231228,183500,3253684335,2110,2110,2110,2110,0
|
|
20231228,183400,3253684335,2110,2110,2110,2110,0
|
|
20231228,183300,3253684335,2110,2110,2110,2110,0
|
|
20231228,183200,3253684335,2110,2110,2110,2110,0
|
|
20231228,183100,3253684335,2110,2110,2110,2110,0
|
|
20231228,183000,3253684335,2110,2110,2110,2110,0
|
|
20231228,182900,3253684335,2110,2110,2110,2110,0
|
|
20231228,182800,3253684335,2110,2110,2110,2110,0
|
|
20231228,182700,3253684335,2110,2110,2110,2110,0
|
|
20231228,182600,3253684335,2110,2110,2110,2110,37808
|
|
20231228,182500,3253684335,2110,2110,2110,2110,0
|
|
20231228,182400,3253684335,2110,2110,2110,2110,0
|
|
20231228,182300,3253684335,2110,2110,2110,2110,0
|
|
20231228,182200,3253684335,2110,2110,2110,2110,0
|
|
20231228,182100,3253684335,2110,2110,2110,2110,0
|
|
20231228,182000,3253684335,2110,2110,2110,2110,0
|
|
20231228,181900,3253684335,2110,2110,2110,2110,0
|
|
20231228,181800,3253684335,2110,2110,2110,2110,0
|
|
20231228,181700,3253684335,2110,2110,2110,2110,0
|
|
20231228,181600,3253684335,2110,2110,2110,2110,0
|
|
20231228,181500,3253684335,2110,2110,2110,2110,0
|
|
20231228,181400,3253684335,2110,2110,2110,2110,0
|
|
20231228,181300,3253684335,2110,2110,2110,2110,0
|
|
20231228,181200,3253684335,2110,2110,2110,2110,0
|
|
20231228,181100,3253684335,2110,2110,2110,2110,0
|
|
20231228,181000,3253684335,2110,2110,2110,2110,0
|
|
20231228,180900,3253684335,2110,2110,2110,2110,0
|
|
20231228,180800,3253684335,2110,2110,2110,2110,0
|
|
20231228,180700,3253684335,2110,2110,2110,2110,0
|
|
20231228,180600,3253684335,2110,2110,2110,2110,0
|
|
20231228,180500,3253684335,2110,2110,2110,2110,0
|
|
20231228,180400,3253684335,2110,2110,2110,2110,0
|
|
20231228,180300,3253684335,2110,2110,2110,2110,0
|
|
20231228,180200,3253684335,2110,2110,2110,2110,0
|
|
20231228,180100,3253684335,2110,2110,2110,2110,0
|
|
20231228,180000,3253684335,2110,2110,2110,2110,0
|
|
20231228,175900,3253684335,2110,2110,2110,2110,0
|
|
20231228,175800,3253684335,2110,2110,2110,2110,0
|
|
20231228,175700,3253684335,2110,2110,2110,2110,0
|
|
20231228,175600,3253684335,2110,2110,2110,2110,37808
|
|
20231228,175500,3253684335,2110,2110,2110,2110,0
|
|
20231228,175400,3253684335,2110,2110,2110,2110,0
|
|
20231228,175300,3253684335,2110,2110,2110,2110,0
|
|
20231228,175200,3253684335,2110,2110,2110,2110,0
|
|
20231228,175100,3253684335,2110,2110,2110,2110,0
|
|
20231228,175000,3253684335,2110,2110,2110,2110,0
|
|
20231228,174900,3253684335,2110,2110,2110,2110,0
|
|
20231228,174800,3253684335,2110,2110,2110,2110,0
|
|
20231228,174700,3253684335,2110,2110,2110,2110,0
|
|
20231228,174600,3253684335,2110,2110,2110,2110,0
|
|
20231228,174500,3253684335,2110,2110,2110,2110,0
|
|
20231228,174400,3253684335,2110,2110,2110,2110,0
|
|
20231228,174300,3253684335,2110,2110,2110,2110,0
|
|
20231228,174200,3253684335,2110,2110,2110,2110,0
|
|
20231228,174100,3253684335,2110,2110,2110,2110,0
|
|
20231228,174000,3253684335,2110,2110,2110,2110,0
|
|
20231228,173900,3253684335,2110,2110,2110,2110,0
|
|
20231228,173800,3253684335,2110,2110,2110,2110,0
|
|
20231228,173700,3253684335,2110,2110,2110,2110,0
|
|
20231228,173600,3253684335,2110,2110,2110,2110,0
|
|
20231228,173500,3253684335,2110,2110,2110,2110,0
|
|
20231228,173400,3253684335,2110,2110,2110,2110,0
|
|
20231228,173300,3253684335,2110,2110,2110,2110,0
|
|
20231228,173200,3253684335,2110,2110,2110,2110,0
|
|
20231228,173100,3253684335,2110,2110,2110,2110,0
|
|
20231228,173000,3253684335,2110,2110,2110,2110,0
|
|
20231228,172900,3253684335,2110,2110,2110,2110,0
|
|
20231228,172800,3253684335,2110,2110,2110,2110,0
|
|
20231228,172700,3253684335,2110,2110,2110,2110,0
|
|
20231228,172600,3253684335,2110,2110,2110,2110,37808
|
|
20231228,172500,3253684335,2110,2110,2110,2110,0
|
|
20231228,172400,3253684335,2110,2110,2110,2110,0
|
|
20231228,172300,3253684335,2110,2110,2110,2110,0
|
|
20231228,172200,3253684335,2110,2110,2110,2110,0
|
|
20231228,172100,3253684335,2110,2110,2110,2110,0
|
|
20231228,172000,3253684335,2110,2110,2110,2110,0
|
|
20231228,171900,3253684335,2110,2110,2110,2110,0
|
|
20231228,171800,3253684335,2110,2110,2110,2110,0
|
|
20231228,171700,3253684335,2110,2110,2110,2110,0
|
|
20231228,171600,3253684335,2110,2110,2110,2110,0
|
|
20231228,171500,3253684335,2110,2110,2110,2110,0
|
|
20231228,171400,3253684335,2110,2110,2110,2110,0
|
|
20231228,171300,3253684335,2110,2110,2110,2110,0
|
|
20231228,171200,3253684335,2110,2110,2110,2110,0
|
|
20231228,171100,3253684335,2110,2110,2110,2110,0
|
|
20231228,171000,3253684335,2110,2110,2110,2110,0
|
|
20231228,170900,3253684335,2110,2110,2110,2110,0
|
|
20231228,170800,3253684335,2110,2110,2110,2110,0
|
|
20231228,170700,3253684335,2110,2110,2110,2110,0
|
|
20231228,170600,3253684335,2110,2110,2110,2110,0
|
|
20231228,170500,3253684335,2110,2110,2110,2110,0
|
|
20231228,170400,3253684335,2110,2110,2110,2110,0
|
|
20231228,170300,3253684335,2110,2110,2110,2110,0
|
|
20231228,170200,3253684335,2110,2110,2110,2110,0
|
|
20231228,170100,3253684335,2110,2110,2110,2110,0
|
|
20231228,170000,3253684335,2110,2110,2110,2110,0
|
|
20231228,165900,3253684335,2110,2110,2110,2110,0
|
|
20231228,165800,3253684335,2110,2110,2110,2110,0
|
|
20231228,165700,3253684335,2110,2110,2110,2110,0
|
|
20231228,165600,3253684335,2110,2110,2110,2110,37808
|
|
20231228,165500,3253684335,2110,2110,2110,2110,0
|
|
20231228,165400,3253684335,2110,2110,2110,2110,0
|
|
20231228,165300,3253684335,2110,2110,2110,2110,0
|
|
20231228,165200,3253684335,2110,2110,2110,2110,0
|
|
20231228,165100,3253684335,2110,2110,2110,2110,0
|
|
20231228,165000,3253684335,2110,2110,2110,2110,0
|
|
20231228,164900,3253684335,2110,2110,2110,2110,0
|
|
20231228,164800,3253684335,2110,2110,2110,2110,0
|
|
20231228,164700,3253684335,2110,2110,2110,2110,0
|
|
20231228,164600,3253684335,2110,2110,2110,2110,0
|
|
20231228,164500,3253684335,2110,2110,2110,2110,0
|
|
20231228,164400,3253684335,2110,2110,2110,2110,0
|
|
20231228,164300,3253684335,2110,2110,2110,2110,0
|
|
20231228,164200,3253684335,2110,2110,2110,2110,0
|
|
20231228,164100,3253684335,2110,2110,2110,2110,0
|
|
20231228,164000,3253684335,2110,2110,2110,2110,0
|
|
20231228,163900,3253684335,2110,2110,2110,2110,0
|
|
20231228,163800,3253684335,2110,2110,2110,2110,0
|
|
20231228,163700,3253684335,2110,2110,2110,2110,0
|
|
20231228,163600,3253684335,2110,2110,2110,2110,0
|
|
20231228,163500,3253684335,2110,2110,2110,2110,0
|
|
20231228,163400,3253684335,2110,2110,2110,2110,0
|
|
20231228,163300,3253684335,2110,2110,2110,2110,0
|
|
20231228,163200,3253684335,2110,2110,2110,2110,0
|
|
20231228,163100,3253684335,2110,2110,2110,2110,0
|
|
20231228,163000,3253684335,2110,2110,2110,2110,0
|
|
20231228,162900,3253684335,2110,2110,2110,2110,0
|
|
20231228,162800,3253684335,2110,2110,2110,2110,0
|
|
20231228,162700,3253684335,2110,2110,2110,2110,0
|
|
20231228,162600,3253684335,2110,2110,2110,2110,37808
|
|
20231228,162500,3253684335,2110,2110,2110,2110,0
|
|
20231228,162400,3253684335,2110,2110,2110,2110,0
|
|
20231228,162300,3253684335,2110,2110,2110,2110,0
|
|
20231228,162200,3253684335,2110,2110,2110,2110,0
|
|
20231228,162100,3253684335,2110,2110,2110,2110,0
|
|
20231228,162000,3253684335,2110,2110,2110,2110,0
|
|
20231228,161900,3253684335,2110,2110,2110,2110,0
|
|
20231228,161800,3253684335,2110,2110,2110,2110,0
|
|
20231228,161700,3253684335,2110,2110,2110,2110,0
|
|
20231228,161600,3253684335,2110,2110,2110,2110,0
|
|
20231228,161500,3253684335,2110,2110,2110,2110,0
|
|
20231228,161400,3253684335,2110,2110,2110,2110,0
|
|
20231228,161300,3253684335,2110,2110,2110,2110,0
|
|
20231228,161200,3253684335,2110,2110,2110,2110,0
|
|
20231228,161100,3253684335,2110,2110,2110,2110,0
|
|
20231228,161000,3253684335,2110,2110,2110,2110,0
|
|
20231228,160900,3253684335,2110,2110,2110,2110,0
|
|
20231228,160800,3253684335,2110,2110,2110,2110,0
|
|
20231228,160700,3253684335,2110,2110,2110,2110,0
|
|
20231228,160600,3253684335,2110,2110,2110,2110,0
|
|
20231228,160500,3253684335,2110,2110,2110,2110,0
|
|
20231228,160400,3253684335,2110,2110,2110,2110,0
|
|
20231228,160300,3253684335,2110,2110,2110,2110,0
|
|
20231228,160200,3253684335,2110,2110,2110,2110,0
|
|
20231228,160100,3253684335,2110,2110,2110,2110,0
|
|
20231228,160000,3253684335,2110,2110,2110,2110,0
|
|
20231228,155900,3253684335,2110,2110,2110,2110,0
|
|
20231228,155800,3253684335,2110,2110,2110,2110,0
|
|
20231228,155700,3253684335,2110,2110,2110,2110,0
|
|
20231228,155600,3253684335,2110,2110,2110,2110,37808
|
|
20231228,155500,3253684335,2110,2110,2110,2110,0
|
|
20231228,155400,3253684335,2110,2110,2110,2110,0
|
|
20231228,155300,3253684335,2110,2110,2110,2110,0
|
|
20231228,155200,3253684335,2110,2110,2110,2110,0
|
|
20231228,155100,3253684335,2110,2110,2110,2110,0
|
|
20231228,155000,3253684335,2110,2110,2110,2110,0
|
|
20231228,154900,3253684335,2110,2110,2110,2110,0
|
|
20231228,154800,3253684335,2110,2110,2110,2110,0
|
|
20231228,154700,3253684335,2110,2110,2110,2110,0
|
|
20231228,154600,3253684335,2110,2110,2110,2110,0
|
|
20231228,154500,3253684335,2110,2110,2110,2110,0
|
|
20231228,154400,3253684335,2110,2110,2110,2110,0
|
|
20231228,154300,3253684335,2110,2110,2110,2110,0
|
|
20231228,154200,3253684335,2110,2110,2110,2110,0
|
|
20231228,154100,3253684335,2110,2110,2110,2110,0
|
|
20231228,154000,3253684335,2110,2110,2110,2110,0
|
|
20231228,153900,3253684335,2110,2110,2110,2110,0
|
|
20231228,153800,3253684335,2110,2110,2110,2110,0
|
|
20231228,153700,3253684335,2110,2110,2110,2110,0
|
|
20231228,153600,3253684335,2110,2110,2110,2110,0
|
|
20231228,153500,3253684335,2110,2110,2110,2110,0
|
|
20231228,153400,3253684335,2110,2110,2110,2110,0
|
|
20231228,153300,3253684335,2110,2110,2110,2110,0
|
|
20231228,153200,3253684335,2110,2110,2110,2110,0
|
|
20231228,153100,3253684335,2110,2110,2110,2110,0
|
|
20231228,153000,3253684335,2110,2110,2110,2110,37808
|
|
20231228,152900,3173909455,2135,2135,2135,2135,0
|
|
20231228,152800,3173909455,2135,2135,2135,2135,0
|
|
20231228,152700,3173909455,2135,2135,2135,2135,0
|
|
20231228,152600,3173909455,2135,2135,2135,2135,0
|
|
20231228,152500,3173909455,2135,2135,2135,2135,0
|
|
20231228,152400,3173909455,2135,2135,2135,2135,0
|
|
20231228,152300,3173909455,2135,2135,2135,2135,0
|
|
20231228,152200,3173909455,2135,2135,2135,2135,0
|
|
20231228,152100,3173909455,2135,2135,2135,2135,0
|
|
20231228,152000,3173909455,2135,2135,2135,2135,0
|
|
20231228,151900,3173909455,2135,2130,2135,2130,685
|
|
20231228,151800,3172449900,2130,2125,2130,2125,40287
|
|
20231228,151700,3086681975,2130,2130,2130,2130,3
|
|
20231228,151600,3086675585,2130,2120,2130,2120,728
|
|
20231228,151500,3085129520,2120,2130,2130,2120,264
|
|
20231228,151400,3084568450,2130,2125,2130,2125,110
|
|
20231228,151300,3084334650,2125,2120,2130,2120,115
|
|
20231228,151200,3084089875,2130,2130,2130,2125,167
|
|
20231228,151100,3083734670,2130,2130,2130,2125,941
|
|
20231228,151000,3081731040,2130,2120,2130,2120,90
|
|
20231228,150900,3081539940,2130,2130,2130,2130,123
|
|
20231228,150800,3081277950,2130,2130,2130,2130,145
|
|
20231228,150700,3080969100,2120,2130,2130,2120,1755
|
|
20231228,150600,3077241385,2130,2125,2130,2125,3107
|
|
20231228,150500,3070638905,2115,2125,2130,2110,2120
|
|
20231228,150400,3066146880,2130,2135,2135,2125,666
|
|
20231228,150300,3064730125,2135,2135,2135,2120,149
|
|
20231228,150200,3064413885,2135,2135,2135,2130,218
|
|
20231228,150100,3063948905,2120,2140,2140,2110,25844
|
|
20231228,150000,3009183485,2140,2140,2140,2140,31
|
|
20231228,145900,3009117145,2140,2140,2140,2140,370
|
|
20231228,145800,3008325345,2140,2140,2140,2140,962
|
|
20231228,145700,3006266665,2140,2140,2140,2130,177
|
|
20231228,145600,3005888335,2140,2140,2140,2140,1099
|
|
20231228,145500,3003536475,2140,2140,2140,2140,22
|
|
20231228,145400,3003489395,2140,2140,2140,2140,119
|
|
20231228,145300,3003234735,2140,2140,2140,2140,160
|
|
20231228,145200,3002892335,2140,2140,2140,2140,106
|
|
20231228,145100,3002665495,2145,2145,2145,2140,18982
|
|
20231228,145000,2962038745,2145,2140,2145,2140,2195
|
|
20231228,144900,2957340840,2140,2140,2140,2140,131
|
|
20231228,144800,2957060500,2140,2140,2140,2140,21
|
|
20231228,144700,2957015560,2140,2140,2140,2140,1152
|
|
20231228,144600,2954550280,2140,2140,2140,2140,20
|
|
20231228,144500,2954507480,2140,2140,2140,2130,301
|
|
20231228,144400,2953865340,2130,2135,2140,2130,6974
|
|
20231228,144300,2938976920,2135,2120,2135,2120,5474
|
|
20231228,144200,2927334930,2135,2135,2135,2135,111
|
|
20231228,144100,2927097945,2135,2135,2135,2135,396
|
|
20231228,144000,2926252485,2135,2135,2135,2135,129
|
|
20231228,143900,2925977070,2135,2135,2135,2135,102
|
|
20231228,143800,2925759300,2120,2135,2135,2120,107
|
|
20231228,143700,2925531300,2135,2135,2135,2130,121
|
|
20231228,143600,2925272990,2135,2135,2135,2120,31
|
|
20231228,143500,2925206890,2135,2135,2135,2135,105
|
|
20231228,143400,2924982715,2135,2135,2135,2120,62
|
|
20231228,143300,2924850795,2135,2135,2135,2135,1080
|
|
20231228,143200,2922544995,2135,2135,2135,2130,31
|
|
20231228,143100,2922478815,2135,2135,2135,2135,89
|
|
20231228,143000,2922288800,2135,2135,2135,2130,286
|
|
20231228,142900,2921678990,2135,2120,2135,2115,18511
|
|
20231228,142800,2882519745,2120,2125,2135,2120,15154
|
|
20231228,142700,2850374775,2125,2135,2135,2125,120
|
|
20231228,142600,2850119575,2135,2135,2135,2135,125
|
|
20231228,142500,2849852700,2135,2135,2135,2135,849
|
|
20231228,142400,2848040085,2135,2135,2135,2135,138
|
|
20231228,142300,2847745455,2135,2135,2135,2125,158
|
|
20231228,142200,2847408135,2135,2135,2135,2135,22
|
|
20231228,142100,2847361165,2135,2135,2135,2135,100
|
|
20231228,142000,2847147665,2135,2135,2135,2130,36
|
|
20231228,141900,2847070830,2135,2135,2135,2135,212
|
|
20231228,141800,2846618210,2135,2135,2135,2130,41
|
|
20231228,141700,2846530730,2135,2135,2135,2135,85
|
|
20231228,141600,2846349255,2135,2135,2135,2135,139
|
|
20231228,141500,2846052490,2135,2135,2135,2135,139
|
|
20231228,141400,2845755725,2135,2135,2135,2135,88
|
|
20231228,141300,2845567845,2135,2135,2135,2120,738
|
|
20231228,141200,2843995795,2135,2135,2135,2135,118
|
|
20231228,141100,2843743865,2135,2135,2135,2135,117
|
|
20231228,141000,2843494070,2135,2135,2135,2135,1136
|
|
20231228,140900,2841068710,2135,2135,2135,2135,201
|
|
20231228,140800,2840639575,2135,2135,2135,2135,525
|
|
20231228,140700,2839518700,2135,2130,2135,2120,134
|
|
20231228,140600,2839233420,2130,2130,2130,2130,24
|
|
20231228,140500,2839182300,2130,2130,2130,2130,395
|
|
20231228,140400,2838340950,2130,2130,2130,2130,123
|
|
20231228,140300,2838078960,2130,2130,2130,2120,27
|
|
20231228,140200,2838021470,2130,2120,2130,2120,390
|
|
20231228,140100,2837192850,2130,2130,2130,2130,30
|
|
20231228,140000,2837128950,2130,2130,2130,2130,100
|
|
20231228,135900,2836915950,2130,2130,2130,2130,91
|
|
20231228,135800,2836722120,2130,2130,2130,2130,139
|
|
20231228,135700,2836426050,2130,2130,2130,2130,101
|
|
20231228,135600,2836210920,2120,2130,2130,2120,5312
|
|
20231228,135500,2824946360,2130,2130,2130,2130,155
|
|
20231228,135400,2824616210,2130,2130,2130,2130,32
|
|
20231228,135300,2824548050,2130,2130,2130,2130,103
|
|
20231228,135200,2824328660,2130,2130,2130,2120,258
|
|
20231228,135100,2823779665,2130,2130,2130,2130,39
|
|
20231228,135000,2823696595,2130,2125,2130,2120,814
|
|
20231228,134900,2821969470,2130,2130,2130,2130,92
|
|
20231228,134800,2821773510,2130,2125,2135,2125,613
|
|
20231228,134700,2820468840,2130,2125,2130,2125,454
|
|
20231228,134600,2819501835,2130,2130,2130,2130,577
|
|
20231228,134500,2818272825,2130,2130,2130,2130,598
|
|
20231228,134400,2816999085,2130,2130,2130,2130,257
|
|
20231228,134300,2816451675,2130,2130,2130,2130,337
|
|
20231228,134200,2815733865,2130,2130,2130,2115,7029
|
|
20231228,134100,2800866710,2120,2130,2130,2120,1029
|
|
20231228,134000,2798683940,2130,2130,2130,2120,2930
|
|
20231228,133900,2792472040,2130,2130,2130,2120,12877
|
|
20231228,133800,2765167830,2130,2130,2130,2125,142
|
|
20231228,133700,2764865375,2120,2130,2130,2120,13
|
|
20231228,133600,2764837695,2130,2125,2130,2125,2574
|
|
20231228,133500,2759367845,2125,2125,2125,2125,32
|
|
20231228,133400,2759299845,2120,2120,2125,2120,8082
|
|
20231228,133300,2742165120,2120,2120,2120,2110,1678
|
|
20231228,133200,2738607940,2120,2115,2120,2115,100
|
|
20231228,133100,2738395990,2120,2120,2120,2115,156
|
|
20231228,133000,2738065285,2115,2120,2120,2115,23
|
|
20231228,132900,2738016530,2120,2120,2120,2110,199
|
|
20231228,132800,2737595020,2120,2120,2120,2110,84
|
|
20231228,132700,2737417350,2120,2120,2120,2120,198
|
|
20231228,132600,2736997590,2120,2120,2120,2115,1096
|
|
20231228,132500,2734679070,2120,2120,2125,2120,51
|
|
20231228,132400,2734570895,2125,2125,2125,2120,204
|
|
20231228,132300,2734137770,2125,2130,2130,2115,5731
|
|
20231228,132200,2722016355,2115,2130,2130,2115,98
|
|
20231228,132100,2721807675,2130,2130,2130,2130,30
|
|
20231228,132000,2721743775,2120,2135,2135,2115,16575
|
|
20231228,131900,2686677065,2120,2135,2135,2120,3182
|
|
20231228,131800,2679928510,2135,2135,2135,2135,11
|
|
20231228,131700,2679905025,2120,2135,2135,2120,725
|
|
20231228,131600,2678365775,2135,2120,2135,2120,699
|
|
20231228,131500,2676883430,2140,2140,2140,2120,37109
|
|
20231228,131400,2598127365,2140,2145,2145,2130,2703
|
|
20231228,131300,2592369475,2140,2135,2140,2130,22022
|
|
20231228,131200,2545451725,2135,2145,2145,2135,14052
|
|
20231228,131100,2515441090,2145,2145,2145,2140,689
|
|
20231228,131000,2513963335,2145,2145,2145,2140,612
|
|
20231228,130900,2512651095,2145,2140,2145,2140,1126
|
|
20231228,130800,2510240825,2140,2145,2145,2140,4144
|
|
20231228,130700,2501353225,2145,2145,2145,2145,335
|
|
20231228,130600,2500634650,2140,2145,2145,2140,32
|
|
20231228,130500,2500566015,2145,2145,2145,2145,168
|
|
20231228,130400,2500205655,2135,2145,2145,2135,998
|
|
20231228,130300,2498065325,2145,2130,2145,2130,175
|
|
20231228,130200,2497690250,2145,2145,2145,2145,74
|
|
20231228,130100,2497531520,2145,2145,2145,2140,211
|
|
20231228,130000,2497079440,2145,2140,2145,2130,3721
|
|
20231228,125900,2489126145,2140,2140,2140,2135,1238
|
|
20231228,125800,2486482840,2140,2130,2140,2130,21
|
|
20231228,125700,2486438100,2130,2135,2135,2130,4720
|
|
20231228,125600,2476362590,2140,2140,2140,2140,1943
|
|
20231228,125500,2472204570,2145,2145,2150,2140,36516
|
|
20231228,125400,2393856515,2140,2135,2140,2135,12625
|
|
20231228,125300,2366840710,2140,2140,2140,2140,4679
|
|
20231228,125200,2356827650,2140,2130,2140,2130,1330
|
|
20231228,125100,2353987340,2135,2140,2140,2135,26086
|
|
20231228,125000,2298268635,2140,2120,2140,2120,39429
|
|
20231228,124900,2214280515,2115,2110,2115,2110,20397
|
|
20231228,124800,2171200235,2110,2110,2110,2110,1000
|
|
20231228,124700,2169090235,2110,2110,2110,2110,0
|
|
20231228,124600,2169090235,2110,2110,2110,2110,0
|
|
20231228,124500,2169090235,2110,2110,2110,2110,6
|
|
20231228,124400,2169077575,2110,2110,2110,2110,0
|
|
20231228,124300,2169077575,2110,2110,2110,2110,5
|
|
20231228,124200,2169067025,2110,2110,2110,2105,52
|
|
20231228,124100,2168957310,2110,2110,2110,2110,92
|
|
20231228,124000,2168763190,2110,2110,2110,2110,1
|
|
20231228,123900,2168761080,2105,2105,2105,2105,994
|
|
20231228,123800,2166668710,2110,2110,2110,2110,200
|
|
20231228,123700,2166246710,2110,2105,2110,2105,6
|
|
20231228,123600,2166234055,2105,2105,2105,2105,0
|
|
20231228,123500,2166234055,2105,2105,2105,2105,128
|
|
20231228,123400,2165964615,2105,2105,2105,2105,0
|
|
20231228,123300,2165964615,2105,2105,2105,2105,100
|
|
20231228,123200,2165754115,2115,2115,2115,2115,0
|
|
20231228,123100,2165754115,2115,2115,2115,2115,0
|
|
20231228,123000,2165754115,2115,2115,2115,2115,125
|
|
20231228,122900,2165489740,2115,2120,2120,2115,1243
|
|
20231228,122800,2162855175,2120,2120,2120,2120,0
|
|
20231228,122700,2162855175,2120,2120,2120,2120,0
|
|
20231228,122600,2162855175,2120,2120,2120,2120,0
|
|
20231228,122500,2162855175,2120,2120,2120,2120,0
|
|
20231228,122400,2162855175,2120,2120,2120,2120,1
|
|
20231228,122300,2162853055,2105,2120,2120,2105,3174
|
|
20231228,122200,2156171770,2105,2105,2105,2105,0
|
|
20231228,122100,2156171770,2105,2105,2105,2105,0
|
|
20231228,122000,2156171770,2105,2110,2120,2105,13642
|
|
20231228,121900,2127430480,2105,2105,2105,2105,0
|
|
20231228,121800,2127430480,2105,2110,2110,2105,2147
|
|
20231228,121700,2122900545,2115,2110,2115,2105,528
|
|
20231228,121600,2121788390,2110,2110,2110,2110,784
|
|
20231228,121500,2120134150,2110,2115,2115,2110,19000
|
|
20231228,121400,2080024960,2115,2120,2120,2115,9000
|
|
20231228,121300,2060989800,2120,2120,2120,2120,105
|
|
20231228,121200,2060767200,2120,2120,2120,2120,1146
|
|
20231228,121100,2058337680,2120,2120,2120,2120,1200
|
|
20231228,121000,2055793680,2120,2120,2120,2120,100
|
|
20231228,120900,2055581680,2120,2120,2120,2120,4767
|
|
20231228,120800,2045475640,2130,2130,2130,2130,21
|
|
20231228,120700,2045430910,2120,2120,2120,2120,3100
|
|
20231228,120600,2038858910,2120,2125,2125,2120,10030
|
|
20231228,120500,2017587565,2125,2125,2135,2125,2079
|
|
20231228,120400,2013169680,2125,2140,2140,2125,14086
|
|
20231228,120300,1983221385,2140,2140,2140,2135,2919
|
|
20231228,120200,1976975850,2135,2125,2135,2125,40286
|
|
20231228,120100,1891089710,2125,2125,2125,2110,14682
|
|
20231228,120000,1859890475,2120,2105,2120,2105,30479
|
|
20231228,115900,1795416960,2105,2105,2105,2105,14
|
|
20231228,115800,1795387490,2105,2105,2105,2105,263
|
|
20231228,115700,1794833875,2100,2095,2100,2095,28
|
|
20231228,115600,1794775145,2095,2100,2105,2095,5005
|
|
20231228,115500,1784264610,2100,2100,2100,2100,3985
|
|
20231228,115400,1775896110,2100,2100,2100,2100,31
|
|
20231228,115300,1775831010,2100,2100,2100,2100,13
|
|
20231228,115200,1775803710,2100,2100,2100,2100,14
|
|
20231228,115100,1775774310,2105,2100,2105,2100,12388
|
|
20231228,115000,1749759485,2100,2100,2100,2100,492
|
|
20231228,114900,1748726285,2100,2100,2100,2100,1529
|
|
20231228,114800,1745515385,2105,2105,2105,2100,18255
|
|
20231228,114700,1707088675,2105,2105,2105,2105,14
|
|
20231228,114600,1707059205,2105,2105,2110,2105,193
|
|
20231228,114500,1706652115,2105,2105,2105,2105,24
|
|
20231228,114400,1706601595,2105,2105,2105,2105,14
|
|
20231228,114300,1706572125,2105,2105,2105,2105,27
|
|
20231228,114200,1706515290,2105,2105,2105,2105,18
|
|
20231228,114100,1706477400,2105,2105,2105,2105,14
|
|
20231228,114000,1706447930,2105,2105,2105,2105,215
|
|
20231228,113900,1705995355,2105,2105,2105,2105,115
|
|
20231228,113800,1705753280,2110,2105,2110,2105,1662
|
|
20231228,113700,1702246595,2110,2115,2115,2110,18
|
|
20231228,113600,1702208600,2105,2110,2110,2105,416
|
|
20231228,113500,1701330910,2105,2110,2110,2105,760
|
|
20231228,113400,1699727380,2110,2110,2110,2110,34
|
|
20231228,113300,1699655640,2110,2110,2110,2110,730
|
|
20231228,113200,1698115340,2105,2110,2110,2105,1678
|
|
20231228,113100,1694574830,2110,2110,2110,2110,14
|
|
20231228,113000,1694545290,2110,2110,2110,2110,14
|
|
20231228,112900,1694515750,2110,2115,2115,2110,29
|
|
20231228,112800,1694454555,2105,2105,2105,2105,14
|
|
20231228,112700,1694425085,2105,2105,2115,2105,1094
|
|
20231228,112600,1692116780,2110,2105,2110,2105,1496
|
|
20231228,112500,1688960300,2105,2105,2105,2105,14
|
|
20231228,112400,1688930830,2110,2100,2110,2100,1253
|
|
20231228,112300,1686293850,2100,2100,2100,2095,4540
|
|
20231228,112200,1676759915,2100,2095,2100,2095,175
|
|
20231228,112100,1676392490,2095,2095,2095,2090,972
|
|
20231228,112000,1674356220,2090,2090,2090,2090,14
|
|
20231228,111900,1674326960,2090,2090,2090,2090,14
|
|
20231228,111800,1674297700,2095,2095,2095,2095,4395
|
|
20231228,111700,1665090175,2095,2095,2095,2095,705
|
|
20231228,111600,1663613200,2090,2090,2090,2090,91
|
|
20231228,111500,1663423010,2095,2095,2095,2095,685
|
|
20231228,111400,1661987935,2095,2095,2095,2095,2632
|
|
20231228,111300,1656473895,2095,2095,2095,2095,27
|
|
20231228,111200,1656417330,2095,2100,2100,2095,51
|
|
20231228,111100,1656310300,2100,2100,2100,2095,67
|
|
20231228,111000,1656169670,2100,2095,2100,2095,24
|
|
20231228,110900,1656119340,2095,2100,2100,2095,109
|
|
20231228,110800,1655890530,2095,2095,2095,2095,27
|
|
20231228,110700,1655833965,2110,2100,2110,2095,1311
|
|
20231228,110600,1653074065,2100,2100,2100,2095,536
|
|
20231228,110500,1651948535,2095,2100,2100,2095,1478
|
|
20231228,110400,1648845035,2100,2100,2100,2100,671
|
|
20231228,110300,1647435935,2100,2100,2100,2100,29
|
|
20231228,110200,1647375035,2100,2100,2100,2100,4761
|
|
20231228,110100,1637376935,2100,2100,2100,2100,236
|
|
20231228,110000,1636881335,2100,2105,2110,2100,15034
|
|
20231228,105900,1605265910,2105,2105,2105,2100,1363
|
|
20231228,105800,1602396865,2105,2100,2105,2100,40
|
|
20231228,105700,1602312800,2105,2105,2105,2105,6
|
|
20231228,105600,1602300170,2105,2100,2105,2100,34
|
|
20231228,105500,1602228670,2105,2105,2120,2105,5630
|
|
20231228,105400,1590377490,2105,2105,2105,2105,61
|
|
20231228,105300,1590249085,2115,2110,2115,2110,4263
|
|
20231228,105200,1581249395,2110,2115,2115,2110,174
|
|
20231228,105100,1580882015,2110,2110,2110,2110,15
|
|
20231228,105000,1580850365,2110,2110,2110,2110,28
|
|
20231228,104900,1580791285,2110,2110,2110,2110,14
|
|
20231228,104800,1580761745,2110,2105,2110,2105,29
|
|
20231228,104700,1580700630,2105,2105,2125,2105,2060
|
|
20231228,104600,1576327015,2105,2120,2120,2105,905
|
|
20231228,104500,1574408625,2105,2100,2120,2100,4326
|
|
20231228,104400,1565258465,2100,2110,2110,2100,24
|
|
20231228,104300,1565207965,2100,2100,2100,2100,16
|
|
20231228,104200,1565174365,2100,2105,2105,2100,5471
|
|
20231228,104100,1553658310,2105,2105,2105,2105,201
|
|
20231228,104000,1553235205,2105,2105,2105,2105,122
|
|
20231228,103900,1552978395,2105,2105,2105,2105,2014
|
|
20231228,103800,1548738925,2105,2110,2110,2105,1235
|
|
20231228,103700,1546133145,2110,2110,2110,2110,29
|
|
20231228,103600,1546071955,2110,2110,2110,2110,50
|
|
20231228,103500,1545966455,2110,2110,2115,2110,29
|
|
20231228,103400,1545905260,2110,2110,2110,2110,511
|
|
20231228,103300,1544827050,2110,2110,2110,2110,16
|
|
20231228,103200,1544793290,2110,2110,2110,2110,2027
|
|
20231228,103100,1540516320,2115,2110,2115,2110,1321
|
|
20231228,103000,1537728475,2110,2110,2110,2110,28
|
|
20231228,102900,1537669395,2110,2110,2110,2110,14
|
|
20231228,102800,1537639855,2110,2110,2110,2110,1215
|
|
20231228,102700,1535076205,2110,2110,2115,2110,126
|
|
20231228,102600,1534809850,2110,2115,2115,2110,1046
|
|
20231228,102500,1532597630,2110,2110,2115,2110,496
|
|
20231228,102400,1531549820,2115,2115,2115,2110,99
|
|
20231228,102300,1531340600,2115,2115,2115,2110,1184
|
|
20231228,102200,1528836510,2110,2110,2110,2110,455
|
|
20231228,102100,1527876460,2110,2110,2110,2105,589
|
|
20231228,102000,1526633740,2105,2115,2115,2105,35
|
|
20231228,101900,1526559955,2105,2110,2110,2105,535
|
|
20231228,101800,1525431175,2110,2100,2110,2100,1276
|
|
20231228,101700,1522744185,2100,2105,2105,2100,7587
|
|
20231228,101600,1506811435,2100,2100,2100,2100,15
|
|
20231228,101500,1506779935,2100,2100,2115,2100,67
|
|
20231228,101400,1506638650,2100,2115,2115,2100,3835
|
|
20231228,101300,1498555215,2105,2105,2105,2100,3105
|
|
20231228,101200,1492019260,2105,2105,2105,2105,28
|
|
20231228,101100,1491960320,2100,2115,2115,2100,381
|
|
20231228,101000,1491154790,2100,2105,2105,2100,2005
|
|
20231228,100900,1486939085,2105,2105,2105,2105,1014
|
|
20231228,100800,1484804615,2110,2110,2110,2105,1079
|
|
20231228,100700,1482527995,2105,2105,2110,2105,7203
|
|
20231228,100600,1467338740,2105,2110,2110,2105,2699
|
|
20231228,100500,1461654125,2110,2120,2120,2110,27111
|
|
20231228,100400,1404429980,2115,2130,2130,2115,13778
|
|
20231228,100300,1375160440,2130,2135,2145,2130,26925
|
|
20231228,100200,1317688535,2145,2140,2150,2135,52243
|
|
20231228,100100,1205667910,2145,2135,2145,2135,3380
|
|
20231228,100000,1198429045,2135,2135,2140,2135,6839
|
|
20231228,095900,1183818845,2140,2140,2140,2135,8113
|
|
20231228,095800,1166459875,2140,2125,2140,2120,26426
|
|
20231228,095700,1110021810,2125,2125,2130,2125,273
|
|
20231228,095600,1109441460,2125,2130,2130,2125,5720
|
|
20231228,095500,1097257910,2130,2145,2145,2130,4603
|
|
20231228,095400,1087423290,2130,2140,2145,2130,13586
|
|
20231228,095300,1058378670,2135,2130,2145,2130,25413
|
|
20231228,095200,1004087765,2130,2125,2130,2120,5891
|
|
20231228,095100,991571970,2125,2105,2125,2100,55106
|
|
20231228,095000,875250755,2100,2100,2100,2100,14
|
|
20231228,094900,875221355,2100,2100,2110,2100,2746
|
|
20231228,094800,869447055,2100,2105,2110,2100,3278
|
|
20231228,094700,862531270,2105,2100,2105,2095,3356
|
|
20231228,094600,855472205,2100,2110,2110,2100,1662
|
|
20231228,094500,851965515,2100,2100,2105,2100,1999
|
|
20231228,094400,847759095,2100,2100,2105,2100,1385
|
|
20231228,094300,844847275,2100,2105,2105,2100,9112
|
|
20231228,094200,825675245,2105,2095,2105,2095,9665
|
|
20231228,094100,805373630,2095,2100,2100,2095,409
|
|
20231228,094000,804516675,2100,2095,2100,2095,566
|
|
20231228,093900,803328295,2100,2095,2100,2095,2304
|
|
20231228,093800,798496060,2095,2105,2105,2095,342
|
|
20231228,093700,797776290,2090,2090,2105,2090,3898
|
|
20231228,093600,789573095,2100,2100,2100,2090,2626
|
|
20231228,093500,784058635,2100,2090,2100,2090,23
|
|
20231228,093400,784010465,2090,2100,2105,2090,14756
|
|
20231228,093300,752974705,2100,2090,2100,2090,2510
|
|
20231228,093200,747704245,2085,2100,2100,2085,20773
|
|
20231228,093100,704096415,2100,2100,2105,2100,9739
|
|
20231228,093000,683605255,2100,2095,2105,2090,30591
|
|
20231228,092900,619424615,2090,2095,2095,2090,1357
|
|
20231228,092800,616582090,2085,2085,2095,2085,30613
|
|
20231228,092700,552549685,2075,2075,2090,2075,3684
|
|
20231228,092600,544850545,2090,2085,2090,2075,6014
|
|
20231228,092500,532306770,2075,2070,2080,2070,2296
|
|
20231228,092400,527537700,2070,2065,2070,2065,572
|
|
20231228,092300,526353850,2065,2065,2065,2065,882
|
|
20231228,092200,524532520,2065,2065,2070,2065,2591
|
|
20231228,092100,519182100,2065,2065,2065,2065,14
|
|
20231228,092000,519153190,2065,2065,2065,2060,8389
|
|
20231228,091900,501830175,2065,2075,2080,2065,7402
|
|
20231228,091800,486499805,2075,2085,2090,2075,13934
|
|
20231228,091700,457493780,2085,2090,2090,2085,2389
|
|
20231228,091600,452500915,2085,2090,2090,2085,2964
|
|
20231228,091500,446312945,2095,2095,2095,2085,5421
|
|
20231228,091400,434957990,2095,2080,2095,2080,8100
|
|
20231228,091300,418070985,2080,2080,2080,2075,277
|
|
20231228,091200,417495005,2075,2080,2080,2075,24
|
|
20231228,091100,417445155,2075,2070,2075,2065,7457
|
|
20231228,091000,401974140,2070,2075,2080,2070,19276
|
|
20231228,090900,361978130,2075,2065,2075,2060,31892
|
|
20231228,090800,295971205,2065,2070,2070,2060,6169
|
|
20231228,090700,283252850,2070,2075,2075,2070,5222
|
|
20231228,090600,272441270,2075,2085,2090,2070,4668
|
|
20231228,090500,262688780,2070,2060,2090,2060,42234
|
|
20231228,090400,175598550,2055,2085,2085,2055,7666
|
|
20231228,090300,159794980,2070,2100,2110,2070,8771
|
|
20231228,090200,141400065,2105,2055,2105,2050,39502
|
|
20231228,090100,59139175,2040,2065,2065,2040,5639
|
|
20231228,090000,47518640,2065,2070,2070,2040,23068
|