620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,191700,60156470,8060,8060,8060,8060,338
|
|
20231228,191600,60156470,8060,8060,8060,8060,0
|
|
20231228,191500,60156470,8060,8060,8060,8060,0
|
|
20231228,191400,60156470,8060,8060,8060,8060,0
|
|
20231228,191300,60156470,8060,8060,8060,8060,0
|
|
20231228,191200,60156470,8060,8060,8060,8060,0
|
|
20231228,191100,60156470,8060,8060,8060,8060,0
|
|
20231228,191000,60156470,8060,8060,8060,8060,0
|
|
20231228,190900,60156470,8060,8060,8060,8060,0
|
|
20231228,190800,60156470,8060,8060,8060,8060,0
|
|
20231228,190700,60156470,8060,8060,8060,8060,0
|
|
20231228,190600,60156470,8060,8060,8060,8060,0
|
|
20231228,190500,60156470,8060,8060,8060,8060,0
|
|
20231228,190400,60156470,8060,8060,8060,8060,0
|
|
20231228,190300,60156470,8060,8060,8060,8060,0
|
|
20231228,190200,60156470,8060,8060,8060,8060,0
|
|
20231228,190100,60156470,8060,8060,8060,8060,0
|
|
20231228,190000,60156470,8060,8060,8060,8060,0
|
|
20231228,185900,60156470,8060,8060,8060,8060,0
|
|
20231228,185800,60156470,8060,8060,8060,8060,0
|
|
20231228,185700,60156470,8060,8060,8060,8060,0
|
|
20231228,185600,60156470,8060,8060,8060,8060,0
|
|
20231228,185500,60156470,8060,8060,8060,8060,0
|
|
20231228,185400,60156470,8060,8060,8060,8060,0
|
|
20231228,185300,60156470,8060,8060,8060,8060,0
|
|
20231228,185200,60156470,8060,8060,8060,8060,0
|
|
20231228,185100,60156470,8060,8060,8060,8060,0
|
|
20231228,185000,60156470,8060,8060,8060,8060,0
|
|
20231228,184900,60156470,8060,8060,8060,8060,0
|
|
20231228,184800,60156470,8060,8060,8060,8060,0
|
|
20231228,184700,60156470,8060,8060,8060,8060,338
|
|
20231228,184600,60156470,8060,8060,8060,8060,0
|
|
20231228,184500,60156470,8060,8060,8060,8060,0
|
|
20231228,184400,60156470,8060,8060,8060,8060,0
|
|
20231228,184300,60156470,8060,8060,8060,8060,0
|
|
20231228,184200,60156470,8060,8060,8060,8060,0
|
|
20231228,184100,60156470,8060,8060,8060,8060,0
|
|
20231228,184000,60156470,8060,8060,8060,8060,0
|
|
20231228,183900,60156470,8060,8060,8060,8060,0
|
|
20231228,183800,60156470,8060,8060,8060,8060,0
|
|
20231228,183700,60156470,8060,8060,8060,8060,0
|
|
20231228,183600,60156470,8060,8060,8060,8060,0
|
|
20231228,183500,60156470,8060,8060,8060,8060,0
|
|
20231228,183400,60156470,8060,8060,8060,8060,0
|
|
20231228,183300,60156470,8060,8060,8060,8060,0
|
|
20231228,183200,60156470,8060,8060,8060,8060,0
|
|
20231228,183100,60156470,8060,8060,8060,8060,0
|
|
20231228,183000,60156470,8060,8060,8060,8060,0
|
|
20231228,182900,60156470,8060,8060,8060,8060,0
|
|
20231228,182800,60156470,8060,8060,8060,8060,0
|
|
20231228,182700,60156470,8060,8060,8060,8060,0
|
|
20231228,182600,60156470,8060,8060,8060,8060,0
|
|
20231228,182500,60156470,8060,8060,8060,8060,0
|
|
20231228,182400,60156470,8060,8060,8060,8060,0
|
|
20231228,182300,60156470,8060,8060,8060,8060,0
|
|
20231228,182200,60156470,8060,8060,8060,8060,0
|
|
20231228,182100,60156470,8060,8060,8060,8060,0
|
|
20231228,182000,60156470,8060,8060,8060,8060,0
|
|
20231228,181900,60156470,8060,8060,8060,8060,0
|
|
20231228,181800,60156470,8060,8060,8060,8060,0
|
|
20231228,181700,60156470,8060,8060,8060,8060,338
|
|
20231228,181600,60156470,8060,8060,8060,8060,0
|
|
20231228,181500,60156470,8060,8060,8060,8060,0
|
|
20231228,181400,60156470,8060,8060,8060,8060,0
|
|
20231228,181300,60156470,8060,8060,8060,8060,0
|
|
20231228,181200,60156470,8060,8060,8060,8060,0
|
|
20231228,181100,60156470,8060,8060,8060,8060,0
|
|
20231228,181000,60156470,8060,8060,8060,8060,0
|
|
20231228,180900,60156470,8060,8060,8060,8060,0
|
|
20231228,180800,60156470,8060,8060,8060,8060,0
|
|
20231228,180700,60156470,8060,8060,8060,8060,0
|
|
20231228,180600,60156470,8060,8060,8060,8060,0
|
|
20231228,180500,60156470,8060,8060,8060,8060,0
|
|
20231228,180400,60156470,8060,8060,8060,8060,0
|
|
20231228,180300,60156470,8060,8060,8060,8060,0
|
|
20231228,180200,60156470,8060,8060,8060,8060,0
|
|
20231228,180100,60156470,8060,8060,8060,8060,0
|
|
20231228,180000,60156470,8060,8060,8060,8060,0
|
|
20231228,175900,60156470,8060,8060,8060,8060,0
|
|
20231228,175800,60156470,8060,8060,8060,8060,0
|
|
20231228,175700,60156470,8060,8060,8060,8060,0
|
|
20231228,175600,60156470,8060,8060,8060,8060,0
|
|
20231228,175500,60156470,8060,8060,8060,8060,0
|
|
20231228,175400,60156470,8060,8060,8060,8060,0
|
|
20231228,175300,60156470,8060,8060,8060,8060,0
|
|
20231228,175200,60156470,8060,8060,8060,8060,0
|
|
20231228,175100,60156470,8060,8060,8060,8060,0
|
|
20231228,175000,60156470,8060,8060,8060,8060,0
|
|
20231228,174900,60156470,8060,8060,8060,8060,0
|
|
20231228,174800,60156470,8060,8060,8060,8060,0
|
|
20231228,174700,60156470,8060,8060,8060,8060,338
|
|
20231228,174600,60156470,8060,8060,8060,8060,0
|
|
20231228,174500,60156470,8060,8060,8060,8060,0
|
|
20231228,174400,60156470,8060,8060,8060,8060,0
|
|
20231228,174300,60156470,8060,8060,8060,8060,0
|
|
20231228,174200,60156470,8060,8060,8060,8060,0
|
|
20231228,174100,60156470,8060,8060,8060,8060,0
|
|
20231228,174000,60156470,8060,8060,8060,8060,0
|
|
20231228,173900,60156470,8060,8060,8060,8060,0
|
|
20231228,173800,60156470,8060,8060,8060,8060,0
|
|
20231228,173700,60156470,8060,8060,8060,8060,0
|
|
20231228,173600,60156470,8060,8060,8060,8060,0
|
|
20231228,173500,60156470,8060,8060,8060,8060,0
|
|
20231228,173400,60156470,8060,8060,8060,8060,0
|
|
20231228,173300,60156470,8060,8060,8060,8060,0
|
|
20231228,173200,60156470,8060,8060,8060,8060,0
|
|
20231228,173100,60156470,8060,8060,8060,8060,0
|
|
20231228,173000,60156470,8060,8060,8060,8060,0
|
|
20231228,172900,60156470,8060,8060,8060,8060,0
|
|
20231228,172800,60156470,8060,8060,8060,8060,0
|
|
20231228,172700,60156470,8060,8060,8060,8060,0
|
|
20231228,172600,60156470,8060,8060,8060,8060,0
|
|
20231228,172500,60156470,8060,8060,8060,8060,0
|
|
20231228,172400,60156470,8060,8060,8060,8060,0
|
|
20231228,172300,60156470,8060,8060,8060,8060,0
|
|
20231228,172200,60156470,8060,8060,8060,8060,0
|
|
20231228,172100,60156470,8060,8060,8060,8060,0
|
|
20231228,172000,60156470,8060,8060,8060,8060,0
|
|
20231228,171900,60156470,8060,8060,8060,8060,0
|
|
20231228,171800,60156470,8060,8060,8060,8060,0
|
|
20231228,171700,60156470,8060,8060,8060,8060,338
|
|
20231228,171600,60156470,8060,8060,8060,8060,0
|
|
20231228,171500,60156470,8060,8060,8060,8060,0
|
|
20231228,171400,60156470,8060,8060,8060,8060,0
|
|
20231228,171300,60156470,8060,8060,8060,8060,0
|
|
20231228,171200,60156470,8060,8060,8060,8060,0
|
|
20231228,171100,60156470,8060,8060,8060,8060,0
|
|
20231228,171000,60156470,8060,8060,8060,8060,0
|
|
20231228,170900,60156470,8060,8060,8060,8060,0
|
|
20231228,170800,60156470,8060,8060,8060,8060,0
|
|
20231228,170700,60156470,8060,8060,8060,8060,0
|
|
20231228,170600,60156470,8060,8060,8060,8060,0
|
|
20231228,170500,60156470,8060,8060,8060,8060,0
|
|
20231228,170400,60156470,8060,8060,8060,8060,0
|
|
20231228,170300,60156470,8060,8060,8060,8060,0
|
|
20231228,170200,60156470,8060,8060,8060,8060,0
|
|
20231228,170100,60156470,8060,8060,8060,8060,0
|
|
20231228,170000,60156470,8060,8060,8060,8060,0
|
|
20231228,165900,60156470,8060,8060,8060,8060,0
|
|
20231228,165800,60156470,8060,8060,8060,8060,0
|
|
20231228,165700,60156470,8060,8060,8060,8060,0
|
|
20231228,165600,60156470,8060,8060,8060,8060,0
|
|
20231228,165500,60156470,8060,8060,8060,8060,0
|
|
20231228,165400,60156470,8060,8060,8060,8060,0
|
|
20231228,165300,60156470,8060,8060,8060,8060,0
|
|
20231228,165200,60156470,8060,8060,8060,8060,0
|
|
20231228,165100,60156470,8060,8060,8060,8060,0
|
|
20231228,165000,60156470,8060,8060,8060,8060,0
|
|
20231228,164900,60156470,8060,8060,8060,8060,0
|
|
20231228,164800,60156470,8060,8060,8060,8060,0
|
|
20231228,164700,60156470,8060,8060,8060,8060,338
|
|
20231228,164600,60156470,8060,8060,8060,8060,0
|
|
20231228,164500,60156470,8060,8060,8060,8060,0
|
|
20231228,164400,60156470,8060,8060,8060,8060,0
|
|
20231228,164300,60156470,8060,8060,8060,8060,0
|
|
20231228,164200,60156470,8060,8060,8060,8060,0
|
|
20231228,164100,60156470,8060,8060,8060,8060,0
|
|
20231228,164000,60156470,8060,8060,8060,8060,0
|
|
20231228,163900,60156470,8060,8060,8060,8060,0
|
|
20231228,163800,60156470,8060,8060,8060,8060,0
|
|
20231228,163700,60156470,8060,8060,8060,8060,0
|
|
20231228,163600,60156470,8060,8060,8060,8060,0
|
|
20231228,163500,60156470,8060,8060,8060,8060,0
|
|
20231228,163400,60156470,8060,8060,8060,8060,0
|
|
20231228,163300,60156470,8060,8060,8060,8060,0
|
|
20231228,163200,60156470,8060,8060,8060,8060,0
|
|
20231228,163100,60156470,8060,8060,8060,8060,0
|
|
20231228,163000,60156470,8060,8060,8060,8060,0
|
|
20231228,162900,60156470,8060,8060,8060,8060,0
|
|
20231228,162800,60156470,8060,8060,8060,8060,0
|
|
20231228,162700,60156470,8060,8060,8060,8060,0
|
|
20231228,162600,60156470,8060,8060,8060,8060,0
|
|
20231228,162500,60156470,8060,8060,8060,8060,0
|
|
20231228,162400,60156470,8060,8060,8060,8060,0
|
|
20231228,162300,60156470,8060,8060,8060,8060,0
|
|
20231228,162200,60156470,8060,8060,8060,8060,0
|
|
20231228,162100,60156470,8060,8060,8060,8060,0
|
|
20231228,162000,60156470,8060,8060,8060,8060,0
|
|
20231228,161900,60156470,8060,8060,8060,8060,0
|
|
20231228,161800,60156470,8060,8060,8060,8060,0
|
|
20231228,161700,60156470,8060,8060,8060,8060,338
|
|
20231228,161600,60156470,8060,8060,8060,8060,0
|
|
20231228,161500,60156470,8060,8060,8060,8060,0
|
|
20231228,161400,60156470,8060,8060,8060,8060,0
|
|
20231228,161300,60156470,8060,8060,8060,8060,0
|
|
20231228,161200,60156470,8060,8060,8060,8060,0
|
|
20231228,161100,60156470,8060,8060,8060,8060,0
|
|
20231228,161000,60156470,8060,8060,8060,8060,0
|
|
20231228,160900,60156470,8060,8060,8060,8060,0
|
|
20231228,160800,60156470,8060,8060,8060,8060,0
|
|
20231228,160700,60156470,8060,8060,8060,8060,0
|
|
20231228,160600,60156470,8060,8060,8060,8060,0
|
|
20231228,160500,60156470,8060,8060,8060,8060,0
|
|
20231228,160400,60156470,8060,8060,8060,8060,0
|
|
20231228,160300,60156470,8060,8060,8060,8060,0
|
|
20231228,160200,60156470,8060,8060,8060,8060,0
|
|
20231228,160100,60156470,8060,8060,8060,8060,0
|
|
20231228,160000,60156470,8060,8060,8060,8060,0
|
|
20231228,155900,60156470,8060,8060,8060,8060,0
|
|
20231228,155800,60156470,8060,8060,8060,8060,0
|
|
20231228,155700,60156470,8060,8060,8060,8060,0
|
|
20231228,155600,60156470,8060,8060,8060,8060,0
|
|
20231228,155500,60156470,8060,8060,8060,8060,0
|
|
20231228,155400,60156470,8060,8060,8060,8060,0
|
|
20231228,155300,60156470,8060,8060,8060,8060,0
|
|
20231228,155200,60156470,8060,8060,8060,8060,0
|
|
20231228,155100,60156470,8060,8060,8060,8060,0
|
|
20231228,155000,60156470,8060,8060,8060,8060,0
|
|
20231228,154900,60156470,8060,8060,8060,8060,0
|
|
20231228,154800,60156470,8060,8060,8060,8060,0
|
|
20231228,154700,60156470,8060,8060,8060,8060,338
|
|
20231228,154600,60156470,8060,8060,8060,8060,0
|
|
20231228,154500,60156470,8060,8060,8060,8060,0
|
|
20231228,154400,60156470,8060,8060,8060,8060,0
|
|
20231228,154300,60156470,8060,8060,8060,8060,0
|
|
20231228,154200,60156470,8060,8060,8060,8060,0
|
|
20231228,154100,60156470,8060,8060,8060,8060,0
|
|
20231228,154000,60156470,8060,8060,8060,8060,0
|
|
20231228,153900,60156470,8060,8060,8060,8060,0
|
|
20231228,153800,60156470,8060,8060,8060,8060,0
|
|
20231228,153700,60156470,8060,8060,8060,8060,0
|
|
20231228,153600,60156470,8060,8060,8060,8060,0
|
|
20231228,153500,60156470,8060,8060,8060,8060,0
|
|
20231228,153400,60156470,8060,8060,8060,8060,0
|
|
20231228,153300,60156470,8060,8060,8060,8060,0
|
|
20231228,153200,60156470,8060,8060,8060,8060,0
|
|
20231228,153100,60156470,8060,8060,8060,8060,0
|
|
20231228,153000,60156470,8060,8060,8060,8060,338
|
|
20231228,152900,57432190,8040,8040,8040,8040,0
|
|
20231228,152800,57432190,8040,8040,8040,8040,0
|
|
20231228,152700,57432190,8040,8040,8040,8040,0
|
|
20231228,152600,57432190,8040,8040,8040,8040,0
|
|
20231228,152500,57432190,8040,8040,8040,8040,0
|
|
20231228,152400,57432190,8040,8040,8040,8040,0
|
|
20231228,152300,57432190,8040,8040,8040,8040,0
|
|
20231228,152200,57432190,8040,8040,8040,8040,0
|
|
20231228,152100,57432190,8040,8040,8040,8040,0
|
|
20231228,152000,57432190,8040,8040,8040,8040,0
|
|
20231228,151900,57432190,8040,8040,8040,8040,0
|
|
20231228,151800,57432190,8040,8040,8040,8040,0
|
|
20231228,151700,57432190,8040,8040,8040,8040,0
|
|
20231228,151600,57432190,8040,8040,8040,8040,0
|
|
20231228,151500,57432190,8040,8040,8040,8040,0
|
|
20231228,151400,57432190,8040,8040,8040,8040,0
|
|
20231228,151300,57432190,8040,8040,8040,8040,0
|
|
20231228,151200,57432190,8040,8040,8040,8040,0
|
|
20231228,151100,57432190,8040,8040,8040,8040,0
|
|
20231228,151000,57432190,8040,8040,8040,8040,0
|
|
20231228,150900,57432190,8040,8040,8040,8040,0
|
|
20231228,150800,57432190,8040,8040,8040,8040,96
|
|
20231228,150700,56660350,8040,8000,8040,8000,58
|
|
20231228,150600,56196310,8000,8000,8000,8000,0
|
|
20231228,150500,56196310,8000,8000,8000,8000,0
|
|
20231228,150400,56196310,8000,8000,8000,8000,0
|
|
20231228,150300,56196310,8000,8000,8000,8000,0
|
|
20231228,150200,56196310,8000,8000,8000,8000,0
|
|
20231228,150100,56196310,8000,8000,8000,8000,3
|
|
20231228,150000,56172310,8000,8000,8000,8000,0
|
|
20231228,145900,56172310,8000,8000,8000,8000,54
|
|
20231228,145800,55740310,8000,8000,8000,8000,1
|
|
20231228,145700,55732310,8000,8030,8030,8000,1063
|
|
20231228,145600,47223770,8030,8030,8030,8030,2
|
|
20231228,145500,47207710,8020,8020,8020,8020,0
|
|
20231228,145400,47207710,8020,8020,8020,8020,0
|
|
20231228,145300,47207710,8020,8020,8020,8020,0
|
|
20231228,145200,47207710,8020,8020,8020,8020,0
|
|
20231228,145100,47207710,8020,8020,8020,8020,0
|
|
20231228,145000,47207710,8020,8020,8020,8020,0
|
|
20231228,144900,47207710,8020,8020,8020,8020,0
|
|
20231228,144800,47207710,8020,8020,8020,8020,1
|
|
20231228,144700,47199690,8030,8030,8030,8030,110
|
|
20231228,144600,46316390,8050,8050,8050,8050,0
|
|
20231228,144500,46316390,8050,8050,8050,8050,23
|
|
20231228,144400,46131240,8050,8050,8050,8050,184
|
|
20231228,144300,44650040,8060,8060,8060,8060,0
|
|
20231228,144200,44650040,8060,8060,8060,8060,22
|
|
20231228,144100,44472720,8050,8050,8050,8050,37
|
|
20231228,144000,44174870,8040,8040,8040,8040,0
|
|
20231228,143900,44174870,8040,8040,8040,8040,0
|
|
20231228,143800,44174870,8040,8040,8040,8040,0
|
|
20231228,143700,44174870,8040,8040,8040,8040,0
|
|
20231228,143600,44174870,8040,8040,8040,8040,0
|
|
20231228,143500,44174870,8040,8040,8040,8040,0
|
|
20231228,143400,44174870,8040,8040,8040,8040,0
|
|
20231228,143300,44174870,8040,8040,8040,8040,0
|
|
20231228,143200,44174870,8040,8040,8040,8040,0
|
|
20231228,143100,44174870,8040,8040,8040,8040,0
|
|
20231228,143000,44174870,8040,8040,8040,8040,285
|
|
20231228,142900,41883470,8030,8030,8030,8030,0
|
|
20231228,142800,41883470,8030,8030,8030,8030,0
|
|
20231228,142700,41883470,8030,8030,8030,8030,49
|
|
20231228,142600,41490000,8030,8030,8030,8030,0
|
|
20231228,142500,41490000,8030,8030,8030,8030,0
|
|
20231228,142400,41490000,8030,8030,8030,8030,0
|
|
20231228,142300,41490000,8030,8030,8030,8030,0
|
|
20231228,142200,41490000,8030,8030,8030,8030,0
|
|
20231228,142100,41490000,8030,8030,8030,8030,0
|
|
20231228,142000,41490000,8030,8030,8030,8030,31
|
|
20231228,141900,41241070,8030,8030,8030,8030,10
|
|
20231228,141800,41160770,8040,8040,8040,8040,0
|
|
20231228,141700,41160770,8040,8040,8040,8040,0
|
|
20231228,141600,41160770,8040,8040,8040,8040,0
|
|
20231228,141500,41160770,8040,8040,8040,8040,1
|
|
20231228,141400,41152730,8040,8040,8040,8040,4
|
|
20231228,141300,41120570,8030,8030,8030,8030,0
|
|
20231228,141200,41120570,8030,8030,8030,8030,0
|
|
20231228,141100,41120570,8030,8030,8030,8030,5
|
|
20231228,141000,41080420,8030,8030,8030,8030,0
|
|
20231228,140900,41080420,8030,8030,8030,8030,0
|
|
20231228,140800,41080420,8030,8030,8030,8030,0
|
|
20231228,140700,41080420,8030,8030,8030,8030,220
|
|
20231228,140600,39313820,8040,8040,8040,8040,0
|
|
20231228,140500,39313820,8040,8040,8040,8040,0
|
|
20231228,140400,39313820,8040,8040,8040,8040,0
|
|
20231228,140300,39313820,8040,8040,8040,8040,32
|
|
20231228,140200,39056540,8040,8040,8040,8040,0
|
|
20231228,140100,39056540,8040,8040,8040,8040,0
|
|
20231228,140000,39056540,8040,8040,8040,8040,0
|
|
20231228,135900,39056540,8040,8040,8040,8040,0
|
|
20231228,135800,39056540,8040,8040,8040,8040,0
|
|
20231228,135700,39056540,8040,8040,8040,8040,0
|
|
20231228,135600,39056540,8040,8040,8040,8040,0
|
|
20231228,135500,39056540,8040,8040,8040,8040,0
|
|
20231228,135400,39056540,8040,8040,8040,8040,1
|
|
20231228,135300,39048500,8040,8040,8040,8040,0
|
|
20231228,135200,39048500,8040,8040,8040,8040,1
|
|
20231228,135100,39040460,8030,8030,8030,8030,1
|
|
20231228,135000,39032430,8020,8020,8020,8020,0
|
|
20231228,134900,39032430,8020,8020,8020,8020,0
|
|
20231228,134800,39032430,8020,8020,8020,8020,29
|
|
20231228,134700,38799850,8040,8040,8040,8040,0
|
|
20231228,134600,38799850,8040,8040,8040,8040,0
|
|
20231228,134500,38799850,8040,8040,8040,8040,0
|
|
20231228,134400,38799850,8040,8040,8040,8040,0
|
|
20231228,134300,38799850,8040,8040,8040,8040,0
|
|
20231228,134200,38799850,8040,8040,8040,8040,0
|
|
20231228,134100,38799850,8040,8040,8040,8040,0
|
|
20231228,134000,38799850,8040,8040,8040,8040,219
|
|
20231228,133900,37039090,8030,8030,8030,8030,0
|
|
20231228,133800,37039090,8030,8030,8030,8030,0
|
|
20231228,133700,37039090,8030,8030,8030,8030,1
|
|
20231228,133600,37031060,8050,8050,8050,8050,0
|
|
20231228,133500,37031060,8050,8050,8050,8050,0
|
|
20231228,133400,37031060,8050,8050,8050,8050,0
|
|
20231228,133300,37031060,8050,8050,8050,8050,0
|
|
20231228,133200,37031060,8050,8050,8050,8050,0
|
|
20231228,133100,37031060,8050,8050,8050,8050,0
|
|
20231228,133000,37031060,8050,8050,8050,8050,0
|
|
20231228,132900,37031060,8050,8050,8050,8050,0
|
|
20231228,132800,37031060,8050,8050,8050,8050,0
|
|
20231228,132700,37031060,8050,8050,8050,8050,265
|
|
20231228,132600,34897810,8050,8050,8050,8050,0
|
|
20231228,132500,34897810,8050,8050,8050,8050,0
|
|
20231228,132400,34897810,8050,8050,8050,8050,0
|
|
20231228,132300,34897810,8050,8050,8050,8050,0
|
|
20231228,132200,34897810,8050,8050,8050,8050,0
|
|
20231228,132100,34897810,8050,8050,8050,8050,0
|
|
20231228,132000,34897810,8050,8050,8050,8050,0
|
|
20231228,131900,34897810,8050,8050,8050,8050,0
|
|
20231228,131800,34897810,8050,8050,8050,8050,0
|
|
20231228,131700,34897810,8050,8050,8050,8050,0
|
|
20231228,131600,34897810,8050,8050,8050,8050,111
|
|
20231228,131500,34004260,8050,8050,8050,8050,1
|
|
20231228,131400,33996210,8050,8050,8050,8050,0
|
|
20231228,131300,33996210,8050,8050,8050,8050,0
|
|
20231228,131200,33996210,8050,8050,8050,8050,0
|
|
20231228,131100,33996210,8050,8050,8050,8050,0
|
|
20231228,131000,33996210,8050,8050,8050,8050,0
|
|
20231228,130900,33996210,8050,8050,8050,8050,0
|
|
20231228,130800,33996210,8050,8050,8050,8050,1
|
|
20231228,130700,33988160,8060,8060,8060,8060,0
|
|
20231228,130600,33988160,8060,8060,8060,8060,0
|
|
20231228,130500,33988160,8060,8060,8060,8060,0
|
|
20231228,130400,33988160,8060,8060,8060,8060,0
|
|
20231228,130300,33988160,8060,8060,8060,8060,0
|
|
20231228,130200,33988160,8060,8060,8060,8060,0
|
|
20231228,130100,33988160,8060,8060,8060,8060,0
|
|
20231228,130000,33988160,8060,8060,8060,8060,0
|
|
20231228,125900,33988160,8060,8060,8060,8060,1
|
|
20231228,125800,33980100,8070,8070,8070,8070,0
|
|
20231228,125700,33980100,8070,8070,8070,8070,0
|
|
20231228,125600,33980100,8070,8070,8070,8070,0
|
|
20231228,125500,33980100,8070,8070,8070,8070,0
|
|
20231228,125400,33980100,8070,8070,8070,8070,0
|
|
20231228,125300,33980100,8070,8070,8070,8070,0
|
|
20231228,125200,33980100,8070,8070,8070,8070,0
|
|
20231228,125100,33980100,8070,8070,8070,8070,0
|
|
20231228,125000,33980100,8070,8070,8070,8070,0
|
|
20231228,124900,33980100,8070,8070,8070,8070,0
|
|
20231228,124800,33980100,8070,8070,8070,8070,0
|
|
20231228,124700,33980100,8070,8070,8070,8070,0
|
|
20231228,124600,33980100,8070,8070,8070,8070,0
|
|
20231228,124500,33980100,8070,8070,8070,8070,0
|
|
20231228,124400,33980100,8070,8070,8070,8070,0
|
|
20231228,124300,33980100,8070,8070,8070,8070,0
|
|
20231228,124200,33980100,8070,8070,8070,8070,0
|
|
20231228,124100,33980100,8070,8070,8070,8070,0
|
|
20231228,124000,33980100,8070,8070,8070,8070,0
|
|
20231228,123900,33980100,8070,8070,8070,8070,0
|
|
20231228,123800,33980100,8070,8070,8070,8070,0
|
|
20231228,123700,33980100,8070,8070,8070,8070,0
|
|
20231228,123600,33980100,8070,8070,8070,8070,200
|
|
20231228,123500,32366100,8070,8010,8070,8010,745
|
|
20231228,123400,26395760,8010,8010,8010,8010,0
|
|
20231228,123300,26395760,8010,8010,8010,8010,0
|
|
20231228,123200,26395760,8010,8010,8010,8010,0
|
|
20231228,123100,26395760,8010,8010,8010,8010,1
|
|
20231228,123000,26387750,8010,8010,8010,8010,0
|
|
20231228,122900,26387750,8010,8010,8010,8010,0
|
|
20231228,122800,26387750,8010,8010,8010,8010,0
|
|
20231228,122700,26387750,8010,8010,8010,8010,0
|
|
20231228,122600,26387750,8010,8010,8010,8010,1
|
|
20231228,122500,26379740,8010,8010,8010,8010,0
|
|
20231228,122400,26379740,8010,8010,8010,8010,0
|
|
20231228,122300,26379740,8010,8010,8010,8010,0
|
|
20231228,122200,26379740,8010,8010,8010,8010,0
|
|
20231228,122100,26379740,8010,8010,8010,8010,0
|
|
20231228,122000,26379740,8010,8010,8010,8010,0
|
|
20231228,121900,26379740,8010,8010,8010,8010,0
|
|
20231228,121800,26379740,8010,8010,8010,8010,0
|
|
20231228,121700,26379740,8010,8010,8010,8010,0
|
|
20231228,121600,26379740,8010,8010,8010,8010,0
|
|
20231228,121500,26379740,8010,8010,8010,8010,0
|
|
20231228,121400,26379740,8010,8010,8010,8010,0
|
|
20231228,121300,26379740,8010,8010,8010,8010,0
|
|
20231228,121200,26379740,8010,8010,8010,8010,0
|
|
20231228,121100,26379740,8010,8010,8010,8010,0
|
|
20231228,121000,26379740,8010,8010,8010,8010,0
|
|
20231228,120900,26379740,8010,8010,8010,8010,0
|
|
20231228,120800,26379740,8010,8010,8010,8010,0
|
|
20231228,120700,26379740,8010,8010,8010,8010,0
|
|
20231228,120600,26379740,8010,8010,8010,8010,1
|
|
20231228,120500,26371730,8000,8000,8000,8000,0
|
|
20231228,120400,26371730,8000,8000,8000,8000,1
|
|
20231228,120300,26363730,7990,7990,7990,7990,0
|
|
20231228,120200,26363730,7990,7990,7990,7990,249
|
|
20231228,120100,24374220,7990,7990,7990,7990,0
|
|
20231228,120000,24374220,7990,7990,7990,7990,0
|
|
20231228,115900,24374220,7990,7990,7990,7990,0
|
|
20231228,115800,24374220,7990,8000,8000,7990,77
|
|
20231228,115700,23758360,8000,8000,8000,8000,100
|
|
20231228,115600,22958360,8000,8000,8000,8000,0
|
|
20231228,115500,22958360,8000,8000,8000,8000,71
|
|
20231228,115400,22390360,8010,8010,8010,8010,0
|
|
20231228,115300,22390360,8010,8010,8010,8010,11
|
|
20231228,115200,22302250,7990,7990,7990,7990,0
|
|
20231228,115100,22302250,7990,8000,8000,7990,318
|
|
20231228,115000,19758410,8010,8010,8010,8010,0
|
|
20231228,114900,19758410,8010,8010,8010,8010,0
|
|
20231228,114800,19758410,8010,8010,8010,8010,0
|
|
20231228,114700,19758410,8010,8010,8010,8010,0
|
|
20231228,114600,19758410,8010,8010,8010,8010,0
|
|
20231228,114500,19758410,8010,8010,8010,8010,1
|
|
20231228,114400,19750400,7990,7990,7990,7990,0
|
|
20231228,114300,19750400,7990,7990,7990,7990,0
|
|
20231228,114200,19750400,7990,7990,7990,7990,0
|
|
20231228,114100,19750400,7990,8000,8010,7990,672
|
|
20231228,114000,14368430,8000,8000,8000,8000,0
|
|
20231228,113900,14368430,8000,8000,8000,8000,0
|
|
20231228,113800,14368430,8000,8000,8000,8000,6
|
|
20231228,113700,14320430,8000,8000,8000,8000,100
|
|
20231228,113600,13520430,8000,8000,8000,8000,124
|
|
20231228,113500,12528430,8000,8000,8000,8000,1
|
|
20231228,113400,12520430,7990,7990,7990,7990,0
|
|
20231228,113300,12520430,7990,7990,7990,7990,0
|
|
20231228,113200,12520430,7990,7990,7990,7990,0
|
|
20231228,113100,12520430,7990,7990,7990,7990,0
|
|
20231228,113000,12520430,7990,7990,7990,7990,0
|
|
20231228,112900,12520430,7990,7990,7990,7990,0
|
|
20231228,112800,12520430,7990,7990,7990,7990,0
|
|
20231228,112700,12520430,7990,7990,7990,7990,0
|
|
20231228,112600,12520430,7990,7990,7990,7990,0
|
|
20231228,112500,12520430,7990,7990,7990,7990,0
|
|
20231228,112400,12520430,7990,7990,7990,7990,0
|
|
20231228,112300,12520430,7990,7990,7990,7990,0
|
|
20231228,112200,12520430,7990,7990,7990,7990,0
|
|
20231228,112100,12520430,7990,7990,7990,7990,0
|
|
20231228,112000,12520430,7990,7990,7990,7990,0
|
|
20231228,111900,12520430,7990,7990,7990,7990,0
|
|
20231228,111800,12520430,7990,7990,7990,7990,0
|
|
20231228,111700,12520430,7990,7990,7990,7990,0
|
|
20231228,111600,12520430,7990,7990,7990,7990,0
|
|
20231228,111500,12520430,7990,7990,7990,7990,0
|
|
20231228,111400,12520430,7990,7990,7990,7990,0
|
|
20231228,111300,12520430,7990,7990,7990,7990,0
|
|
20231228,111200,12520430,7990,7990,7990,7990,0
|
|
20231228,111100,12520430,7990,7990,7990,7990,0
|
|
20231228,111000,12520430,7990,7990,7990,7990,0
|
|
20231228,110900,12520430,7990,7990,7990,7990,0
|
|
20231228,110800,12520430,7990,7990,7990,7990,0
|
|
20231228,110700,12520430,7990,7990,7990,7990,0
|
|
20231228,110600,12520430,7990,7990,7990,7990,0
|
|
20231228,110500,12520430,7990,7990,7990,7990,0
|
|
20231228,110400,12520430,7990,7990,7990,7990,0
|
|
20231228,110300,12520430,7990,7990,7990,7990,0
|
|
20231228,110200,12520430,7990,7990,7990,7990,0
|
|
20231228,110100,12520430,7990,7990,7990,7990,0
|
|
20231228,110000,12520430,7990,7990,7990,7990,0
|
|
20231228,105900,12520430,7990,7990,7990,7990,0
|
|
20231228,105800,12520430,7990,7990,7990,7990,0
|
|
20231228,105700,12520430,7990,7990,7990,7990,0
|
|
20231228,105600,12520430,7990,7990,7990,7990,0
|
|
20231228,105500,12520430,7990,7990,7990,7990,0
|
|
20231228,105400,12520430,7990,7990,7990,7990,0
|
|
20231228,105300,12520430,7990,7990,7990,7990,0
|
|
20231228,105200,12520430,7990,7990,7990,7990,0
|
|
20231228,105100,12520430,7990,7990,7990,7990,0
|
|
20231228,105000,12520430,7990,7990,7990,7990,6
|
|
20231228,104900,12472490,8000,8000,8000,8000,1
|
|
20231228,104800,12464490,7980,7980,7980,7980,0
|
|
20231228,104700,12464490,7980,7980,7980,7980,0
|
|
20231228,104600,12464490,7980,7980,7980,7980,0
|
|
20231228,104500,12464490,7980,7980,7980,7980,0
|
|
20231228,104400,12464490,7980,7980,7980,7980,0
|
|
20231228,104300,12464490,7980,7980,7980,7980,0
|
|
20231228,104200,12464490,7980,7980,7980,7980,0
|
|
20231228,104100,12464490,7980,7980,7980,7980,0
|
|
20231228,104000,12464490,7980,7980,7980,7980,0
|
|
20231228,103900,12464490,7980,7980,7980,7980,0
|
|
20231228,103800,12464490,7980,7980,7980,7980,0
|
|
20231228,103700,12464490,7980,7980,7980,7980,0
|
|
20231228,103600,12464490,7980,7980,7980,7980,0
|
|
20231228,103500,12464490,7980,7980,7980,7980,0
|
|
20231228,103400,12464490,7980,7980,7980,7980,0
|
|
20231228,103300,12464490,7980,7990,7990,7980,3
|
|
20231228,103200,12440540,7990,7990,7990,7990,0
|
|
20231228,103100,12440540,7990,7990,7990,7990,0
|
|
20231228,103000,12440540,7990,7990,7990,7990,0
|
|
20231228,102900,12440540,7990,7990,7990,7990,0
|
|
20231228,102800,12440540,7990,7990,7990,7990,0
|
|
20231228,102700,12440540,7990,7990,7990,7990,156
|
|
20231228,102600,11194100,7990,7990,7990,7990,0
|
|
20231228,102500,11194100,7990,7990,7990,7990,1
|
|
20231228,102400,11186110,7990,7990,7990,7990,0
|
|
20231228,102300,11186110,7990,7990,7990,7990,0
|
|
20231228,102200,11186110,7990,7990,7990,7990,0
|
|
20231228,102100,11186110,7990,7990,7990,7990,0
|
|
20231228,102000,11186110,7990,7990,7990,7990,2
|
|
20231228,101900,11170130,7990,7990,7990,7990,0
|
|
20231228,101800,11170130,7990,7990,7990,7990,0
|
|
20231228,101700,11170130,7990,7990,7990,7990,0
|
|
20231228,101600,11170130,7990,7990,7990,7990,9
|
|
20231228,101500,11098220,7990,7990,7990,7990,0
|
|
20231228,101400,11098220,7990,7990,7990,7990,41
|
|
20231228,101300,10770630,7990,7990,7990,7990,0
|
|
20231228,101200,10770630,7990,7990,7990,7990,1
|
|
20231228,101100,10762640,7990,7990,7990,7990,0
|
|
20231228,101000,10762640,7990,7990,7990,7990,0
|
|
20231228,100900,10762640,7990,7990,7990,7990,0
|
|
20231228,100800,10762640,7990,7990,7990,7990,0
|
|
20231228,100700,10762640,7990,7990,7990,7990,0
|
|
20231228,100600,10762640,7990,7990,7990,7990,0
|
|
20231228,100500,10762640,7990,7990,7990,7990,0
|
|
20231228,100400,10762640,7990,7990,7990,7990,0
|
|
20231228,100300,10762640,7990,7990,7990,7990,0
|
|
20231228,100200,10762640,7990,7990,7990,7990,0
|
|
20231228,100100,10762640,7990,8000,8000,7990,65
|
|
20231228,100000,10243190,7990,7990,7990,7990,0
|
|
20231228,095900,10243190,7990,7990,7990,7990,0
|
|
20231228,095800,10243190,7990,7990,7990,7990,0
|
|
20231228,095700,10243190,7990,8030,8030,7990,407
|
|
20231228,095600,6976020,8030,8030,8030,8030,0
|
|
20231228,095500,6976020,8030,8030,8030,8030,0
|
|
20231228,095400,6976020,8030,8030,8030,8030,0
|
|
20231228,095300,6976020,8030,8030,8030,8030,0
|
|
20231228,095200,6976020,8030,8000,8030,8000,266
|
|
20231228,095100,4847130,8000,8000,8000,8000,3
|
|
20231228,095000,4823130,7990,7990,7990,7990,0
|
|
20231228,094900,4823130,7990,7990,7990,7990,0
|
|
20231228,094800,4823130,7990,7990,7990,7990,0
|
|
20231228,094700,4823130,7990,7990,7990,7990,0
|
|
20231228,094600,4823130,7990,7990,7990,7990,54
|
|
20231228,094500,4391670,7990,7990,7990,7990,49
|
|
20231228,094400,4000160,8000,8000,8000,8000,0
|
|
20231228,094300,4000160,8000,8000,8000,8000,0
|
|
20231228,094200,4000160,8000,8000,8000,8000,0
|
|
20231228,094100,4000160,8000,8000,8000,8000,0
|
|
20231228,094000,4000160,8000,8000,8000,8000,0
|
|
20231228,093900,4000160,8000,8000,8000,8000,0
|
|
20231228,093800,4000160,8000,8000,8000,8000,3
|
|
20231228,093700,3976160,8000,8000,8000,8000,1
|
|
20231228,093600,3968160,8000,8000,8000,8000,1
|
|
20231228,093500,3960160,8000,8000,8000,8000,0
|
|
20231228,093400,3960160,8000,8000,8000,8000,0
|
|
20231228,093300,3960160,8000,8000,8000,8000,0
|
|
20231228,093200,3960160,8000,8000,8000,8000,0
|
|
20231228,093100,3960160,8000,8000,8000,8000,0
|
|
20231228,093000,3960160,8000,8000,8000,8000,1
|
|
20231228,092900,3952160,7960,7970,7970,7960,130
|
|
20231228,092800,2916110,8000,8000,8000,8000,0
|
|
20231228,092700,2916110,8000,8000,8000,8000,0
|
|
20231228,092600,2916110,8000,8000,8000,8000,0
|
|
20231228,092500,2916110,8000,8000,8000,8000,1
|
|
20231228,092400,2908110,7980,7980,7980,7980,0
|
|
20231228,092300,2908110,7980,7980,7980,7980,0
|
|
20231228,092200,2908110,7980,7990,7990,7980,170
|
|
20231228,092100,1550430,8000,8000,8000,8000,0
|
|
20231228,092000,1550430,8000,8000,8000,8000,1
|
|
20231228,091900,1542430,7990,7990,7990,7990,0
|
|
20231228,091800,1542430,7990,7990,7990,7990,0
|
|
20231228,091700,1542430,7990,7990,7990,7990,9
|
|
20231228,091600,1470520,7990,7990,7990,7990,102
|
|
20231228,091500,655540,7990,7990,7990,7990,2
|
|
20231228,091400,639560,7990,7990,7990,7990,0
|
|
20231228,091300,639560,7990,7990,7990,7990,0
|
|
20231228,091200,639560,7990,7990,7990,7990,0
|
|
20231228,091100,639560,7990,7990,7990,7990,0
|
|
20231228,091000,639560,7990,7990,7990,7990,12
|
|
20231228,090900,543680,7990,7990,7990,7990,0
|
|
20231228,090800,543680,7990,7990,7990,7990,0
|
|
20231228,090700,543680,7990,7990,7990,7990,0
|
|
20231228,090600,543680,7990,7990,7990,7990,3
|
|
20231228,090500,519710,7990,7990,7990,7990,0
|
|
20231228,090400,519710,7990,7990,7990,7990,40
|
|
20231228,090300,200110,7990,7990,7990,7990,0
|
|
20231228,090200,200110,7990,7990,7990,7990,0
|
|
20231228,090100,200110,7990,7990,7990,7990,1
|
|
20231228,090000,192120,8000,8010,8010,8000,24
|