631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,192800,637899740,5500,5500,5500,5500,6586
|
|
20231228,192700,637899740,5500,5500,5500,5500,0
|
|
20231228,192600,637899740,5500,5500,5500,5500,0
|
|
20231228,192500,637899740,5500,5500,5500,5500,0
|
|
20231228,192400,637899740,5500,5500,5500,5500,0
|
|
20231228,192300,637899740,5500,5500,5500,5500,0
|
|
20231228,192200,637899740,5500,5500,5500,5500,0
|
|
20231228,192100,637899740,5500,5500,5500,5500,0
|
|
20231228,192000,637899740,5500,5500,5500,5500,0
|
|
20231228,191900,637899740,5500,5500,5500,5500,0
|
|
20231228,191800,637899740,5500,5500,5500,5500,0
|
|
20231228,191700,637899740,5500,5500,5500,5500,0
|
|
20231228,191600,637899740,5500,5500,5500,5500,0
|
|
20231228,191500,637899740,5500,5500,5500,5500,0
|
|
20231228,191400,637899740,5500,5500,5500,5500,0
|
|
20231228,191300,637899740,5500,5500,5500,5500,0
|
|
20231228,191200,637899740,5500,5500,5500,5500,0
|
|
20231228,191100,637899740,5500,5500,5500,5500,0
|
|
20231228,191000,637899740,5500,5500,5500,5500,0
|
|
20231228,190900,637899740,5500,5500,5500,5500,0
|
|
20231228,190800,637899740,5500,5500,5500,5500,0
|
|
20231228,190700,637899740,5500,5500,5500,5500,0
|
|
20231228,190600,637899740,5500,5500,5500,5500,0
|
|
20231228,190500,637899740,5500,5500,5500,5500,0
|
|
20231228,190400,637899740,5500,5500,5500,5500,0
|
|
20231228,190300,637899740,5500,5500,5500,5500,0
|
|
20231228,190200,637899740,5500,5500,5500,5500,0
|
|
20231228,190100,637899740,5500,5500,5500,5500,0
|
|
20231228,190000,637899740,5500,5500,5500,5500,0
|
|
20231228,185900,637899740,5500,5500,5500,5500,0
|
|
20231228,185800,637899740,5500,5500,5500,5500,6586
|
|
20231228,185700,637899740,5500,5500,5500,5500,0
|
|
20231228,185600,637899740,5500,5500,5500,5500,0
|
|
20231228,185500,637899740,5500,5500,5500,5500,0
|
|
20231228,185400,637899740,5500,5500,5500,5500,0
|
|
20231228,185300,637899740,5500,5500,5500,5500,0
|
|
20231228,185200,637899740,5500,5500,5500,5500,0
|
|
20231228,185100,637899740,5500,5500,5500,5500,0
|
|
20231228,185000,637899740,5500,5500,5500,5500,0
|
|
20231228,184900,637899740,5500,5500,5500,5500,0
|
|
20231228,184800,637899740,5500,5500,5500,5500,0
|
|
20231228,184700,637899740,5500,5500,5500,5500,0
|
|
20231228,184600,637899740,5500,5500,5500,5500,0
|
|
20231228,184500,637899740,5500,5500,5500,5500,0
|
|
20231228,184400,637899740,5500,5500,5500,5500,0
|
|
20231228,184300,637899740,5500,5500,5500,5500,0
|
|
20231228,184200,637899740,5500,5500,5500,5500,0
|
|
20231228,184100,637899740,5500,5500,5500,5500,0
|
|
20231228,184000,637899740,5500,5500,5500,5500,0
|
|
20231228,183900,637899740,5500,5500,5500,5500,0
|
|
20231228,183800,637899740,5500,5500,5500,5500,0
|
|
20231228,183700,637899740,5500,5500,5500,5500,0
|
|
20231228,183600,637899740,5500,5500,5500,5500,0
|
|
20231228,183500,637899740,5500,5500,5500,5500,0
|
|
20231228,183400,637899740,5500,5500,5500,5500,0
|
|
20231228,183300,637899740,5500,5500,5500,5500,0
|
|
20231228,183200,637899740,5500,5500,5500,5500,0
|
|
20231228,183100,637899740,5500,5500,5500,5500,0
|
|
20231228,183000,637899740,5500,5500,5500,5500,0
|
|
20231228,182900,637899740,5500,5500,5500,5500,0
|
|
20231228,182800,637899740,5500,5500,5500,5500,6586
|
|
20231228,182700,637899740,5500,5500,5500,5500,0
|
|
20231228,182600,637899740,5500,5500,5500,5500,0
|
|
20231228,182500,637899740,5500,5500,5500,5500,0
|
|
20231228,182400,637899740,5500,5500,5500,5500,0
|
|
20231228,182300,637899740,5500,5500,5500,5500,0
|
|
20231228,182200,637899740,5500,5500,5500,5500,0
|
|
20231228,182100,637899740,5500,5500,5500,5500,0
|
|
20231228,182000,637899740,5500,5500,5500,5500,0
|
|
20231228,181900,637899740,5500,5500,5500,5500,0
|
|
20231228,181800,637899740,5500,5500,5500,5500,0
|
|
20231228,181700,637899740,5500,5500,5500,5500,0
|
|
20231228,181600,637899740,5500,5500,5500,5500,0
|
|
20231228,181500,637899740,5500,5500,5500,5500,0
|
|
20231228,181400,637899740,5500,5500,5500,5500,0
|
|
20231228,181300,637899740,5500,5500,5500,5500,0
|
|
20231228,181200,637899740,5500,5500,5500,5500,0
|
|
20231228,181100,637899740,5500,5500,5500,5500,0
|
|
20231228,181000,637899740,5500,5500,5500,5500,0
|
|
20231228,180900,637899740,5500,5500,5500,5500,0
|
|
20231228,180800,637899740,5500,5500,5500,5500,0
|
|
20231228,180700,637899740,5500,5500,5500,5500,0
|
|
20231228,180600,637899740,5500,5500,5500,5500,0
|
|
20231228,180500,637899740,5500,5500,5500,5500,0
|
|
20231228,180400,637899740,5500,5500,5500,5500,0
|
|
20231228,180300,637899740,5500,5500,5500,5500,0
|
|
20231228,180200,637899740,5500,5500,5500,5500,0
|
|
20231228,180100,637899740,5500,5500,5500,5500,0
|
|
20231228,180000,637899740,5500,5500,5500,5500,0
|
|
20231228,175900,637899740,5500,5500,5500,5500,0
|
|
20231228,175800,637899740,5500,5500,5500,5500,6586
|
|
20231228,175700,637899740,5500,5500,5500,5500,0
|
|
20231228,175600,637899740,5500,5500,5500,5500,0
|
|
20231228,175500,637899740,5500,5500,5500,5500,0
|
|
20231228,175400,637899740,5500,5500,5500,5500,0
|
|
20231228,175300,637899740,5500,5500,5500,5500,0
|
|
20231228,175200,637899740,5500,5500,5500,5500,0
|
|
20231228,175100,637899740,5500,5500,5500,5500,0
|
|
20231228,175000,637899740,5500,5500,5500,5500,0
|
|
20231228,174900,637899740,5500,5500,5500,5500,0
|
|
20231228,174800,637899740,5500,5500,5500,5500,0
|
|
20231228,174700,637899740,5500,5500,5500,5500,0
|
|
20231228,174600,637899740,5500,5500,5500,5500,0
|
|
20231228,174500,637899740,5500,5500,5500,5500,0
|
|
20231228,174400,637899740,5500,5500,5500,5500,0
|
|
20231228,174300,637899740,5500,5500,5500,5500,0
|
|
20231228,174200,637899740,5500,5500,5500,5500,0
|
|
20231228,174100,637899740,5500,5500,5500,5500,0
|
|
20231228,174000,637899740,5500,5500,5500,5500,0
|
|
20231228,173900,637899740,5500,5500,5500,5500,0
|
|
20231228,173800,637899740,5500,5500,5500,5500,0
|
|
20231228,173700,637899740,5500,5500,5500,5500,0
|
|
20231228,173600,637899740,5500,5500,5500,5500,0
|
|
20231228,173500,637899740,5500,5500,5500,5500,0
|
|
20231228,173400,637899740,5500,5500,5500,5500,0
|
|
20231228,173300,637899740,5500,5500,5500,5500,0
|
|
20231228,173200,637899740,5500,5500,5500,5500,0
|
|
20231228,173100,637899740,5500,5500,5500,5500,0
|
|
20231228,173000,637899740,5500,5500,5500,5500,0
|
|
20231228,172900,637899740,5500,5500,5500,5500,0
|
|
20231228,172800,637899740,5500,5500,5500,5500,6586
|
|
20231228,172700,637899740,5500,5500,5500,5500,0
|
|
20231228,172600,637899740,5500,5500,5500,5500,0
|
|
20231228,172500,637899740,5500,5500,5500,5500,0
|
|
20231228,172400,637899740,5500,5500,5500,5500,0
|
|
20231228,172300,637899740,5500,5500,5500,5500,0
|
|
20231228,172200,637899740,5500,5500,5500,5500,0
|
|
20231228,172100,637899740,5500,5500,5500,5500,0
|
|
20231228,172000,637899740,5500,5500,5500,5500,0
|
|
20231228,171900,637899740,5500,5500,5500,5500,0
|
|
20231228,171800,637899740,5500,5500,5500,5500,0
|
|
20231228,171700,637899740,5500,5500,5500,5500,0
|
|
20231228,171600,637899740,5500,5500,5500,5500,0
|
|
20231228,171500,637899740,5500,5500,5500,5500,0
|
|
20231228,171400,637899740,5500,5500,5500,5500,0
|
|
20231228,171300,637899740,5500,5500,5500,5500,0
|
|
20231228,171200,637899740,5500,5500,5500,5500,0
|
|
20231228,171100,637899740,5500,5500,5500,5500,0
|
|
20231228,171000,637899740,5500,5500,5500,5500,0
|
|
20231228,170900,637899740,5500,5500,5500,5500,0
|
|
20231228,170800,637899740,5500,5500,5500,5500,0
|
|
20231228,170700,637899740,5500,5500,5500,5500,0
|
|
20231228,170600,637899740,5500,5500,5500,5500,0
|
|
20231228,170500,637899740,5500,5500,5500,5500,0
|
|
20231228,170400,637899740,5500,5500,5500,5500,0
|
|
20231228,170300,637899740,5500,5500,5500,5500,0
|
|
20231228,170200,637899740,5500,5500,5500,5500,0
|
|
20231228,170100,637899740,5500,5500,5500,5500,0
|
|
20231228,170000,637899740,5500,5500,5500,5500,0
|
|
20231228,165900,637899740,5500,5500,5500,5500,0
|
|
20231228,165800,637899740,5500,5500,5500,5500,6586
|
|
20231228,165700,637899740,5500,5500,5500,5500,0
|
|
20231228,165600,637899740,5500,5500,5500,5500,0
|
|
20231228,165500,637899740,5500,5500,5500,5500,0
|
|
20231228,165400,637899740,5500,5500,5500,5500,0
|
|
20231228,165300,637899740,5500,5500,5500,5500,0
|
|
20231228,165200,637899740,5500,5500,5500,5500,0
|
|
20231228,165100,637899740,5500,5500,5500,5500,0
|
|
20231228,165000,637899740,5500,5500,5500,5500,0
|
|
20231228,164900,637899740,5500,5500,5500,5500,0
|
|
20231228,164800,637899740,5500,5500,5500,5500,0
|
|
20231228,164700,637899740,5500,5500,5500,5500,0
|
|
20231228,164600,637899740,5500,5500,5500,5500,0
|
|
20231228,164500,637899740,5500,5500,5500,5500,0
|
|
20231228,164400,637899740,5500,5500,5500,5500,0
|
|
20231228,164300,637899740,5500,5500,5500,5500,0
|
|
20231228,164200,637899740,5500,5500,5500,5500,0
|
|
20231228,164100,637899740,5500,5500,5500,5500,0
|
|
20231228,164000,637899740,5500,5500,5500,5500,0
|
|
20231228,163900,637899740,5500,5500,5500,5500,0
|
|
20231228,163800,637899740,5500,5500,5500,5500,0
|
|
20231228,163700,637899740,5500,5500,5500,5500,0
|
|
20231228,163600,637899740,5500,5500,5500,5500,0
|
|
20231228,163500,637899740,5500,5500,5500,5500,0
|
|
20231228,163400,637899740,5500,5500,5500,5500,0
|
|
20231228,163300,637899740,5500,5500,5500,5500,0
|
|
20231228,163200,637899740,5500,5500,5500,5500,0
|
|
20231228,163100,637899740,5500,5500,5500,5500,0
|
|
20231228,163000,637899740,5500,5500,5500,5500,0
|
|
20231228,162900,637899740,5500,5500,5500,5500,0
|
|
20231228,162800,637899740,5500,5500,5500,5500,6586
|
|
20231228,162700,637899740,5500,5500,5500,5500,0
|
|
20231228,162600,637899740,5500,5500,5500,5500,0
|
|
20231228,162500,637899740,5500,5500,5500,5500,0
|
|
20231228,162400,637899740,5500,5500,5500,5500,0
|
|
20231228,162300,637899740,5500,5500,5500,5500,0
|
|
20231228,162200,637899740,5500,5500,5500,5500,0
|
|
20231228,162100,637899740,5500,5500,5500,5500,0
|
|
20231228,162000,637899740,5500,5500,5500,5500,0
|
|
20231228,161900,637899740,5500,5500,5500,5500,0
|
|
20231228,161800,637899740,5500,5500,5500,5500,0
|
|
20231228,161700,637899740,5500,5500,5500,5500,0
|
|
20231228,161600,637899740,5500,5500,5500,5500,0
|
|
20231228,161500,637899740,5500,5500,5500,5500,0
|
|
20231228,161400,637899740,5500,5500,5500,5500,0
|
|
20231228,161300,637899740,5500,5500,5500,5500,0
|
|
20231228,161200,637899740,5500,5500,5500,5500,0
|
|
20231228,161100,637899740,5500,5500,5500,5500,0
|
|
20231228,161000,637899740,5500,5500,5500,5500,0
|
|
20231228,160900,637899740,5500,5500,5500,5500,0
|
|
20231228,160800,637899740,5500,5500,5500,5500,0
|
|
20231228,160700,637899740,5500,5500,5500,5500,0
|
|
20231228,160600,637899740,5500,5500,5500,5500,0
|
|
20231228,160500,637899740,5500,5500,5500,5500,0
|
|
20231228,160400,637899740,5500,5500,5500,5500,0
|
|
20231228,160300,637899740,5500,5500,5500,5500,0
|
|
20231228,160200,637899740,5500,5500,5500,5500,0
|
|
20231228,160100,637899740,5500,5500,5500,5500,0
|
|
20231228,160000,637899740,5500,5500,5500,5500,0
|
|
20231228,155900,637899740,5500,5500,5500,5500,0
|
|
20231228,155800,637899740,5500,5500,5500,5500,6586
|
|
20231228,155700,637899740,5500,5500,5500,5500,0
|
|
20231228,155600,637899740,5500,5500,5500,5500,0
|
|
20231228,155500,637899740,5500,5500,5500,5500,0
|
|
20231228,155400,637899740,5500,5500,5500,5500,0
|
|
20231228,155300,637899740,5500,5500,5500,5500,0
|
|
20231228,155200,637899740,5500,5500,5500,5500,0
|
|
20231228,155100,637899740,5500,5500,5500,5500,0
|
|
20231228,155000,637899740,5500,5500,5500,5500,0
|
|
20231228,154900,637899740,5500,5500,5500,5500,0
|
|
20231228,154800,637899740,5500,5500,5500,5500,0
|
|
20231228,154700,637899740,5500,5500,5500,5500,0
|
|
20231228,154600,637899740,5500,5500,5500,5500,0
|
|
20231228,154500,637899740,5500,5500,5500,5500,0
|
|
20231228,154400,637899740,5500,5500,5500,5500,0
|
|
20231228,154300,637899740,5500,5500,5500,5500,0
|
|
20231228,154200,637899740,5500,5500,5500,5500,0
|
|
20231228,154100,637899740,5500,5500,5500,5500,0
|
|
20231228,154000,637899740,5500,5500,5500,5500,0
|
|
20231228,153900,637899740,5500,5500,5500,5500,0
|
|
20231228,153800,637899740,5500,5500,5500,5500,0
|
|
20231228,153700,637899740,5500,5500,5500,5500,0
|
|
20231228,153600,637899740,5500,5500,5500,5500,0
|
|
20231228,153500,637899740,5500,5500,5500,5500,0
|
|
20231228,153400,637899740,5500,5500,5500,5500,0
|
|
20231228,153300,637899740,5500,5500,5500,5500,0
|
|
20231228,153200,637899740,5500,5500,5500,5500,0
|
|
20231228,153100,637899740,5500,5500,5500,5500,0
|
|
20231228,153000,637899740,5500,5500,5500,5500,6586
|
|
20231228,152900,601676740,5490,5490,5490,5490,0
|
|
20231228,152800,601676740,5490,5490,5490,5490,0
|
|
20231228,152700,601676740,5490,5490,5490,5490,0
|
|
20231228,152600,601676740,5490,5490,5490,5490,0
|
|
20231228,152500,601676740,5490,5490,5490,5490,0
|
|
20231228,152400,601676740,5490,5490,5490,5490,0
|
|
20231228,152300,601676740,5490,5490,5490,5490,0
|
|
20231228,152200,601676740,5490,5490,5490,5490,0
|
|
20231228,152100,601676740,5490,5490,5490,5490,0
|
|
20231228,152000,601676740,5490,5490,5490,5490,0
|
|
20231228,151900,601676740,5490,5500,5500,5490,25
|
|
20231228,151800,601539280,5490,5490,5500,5490,224
|
|
20231228,151700,600308610,5490,5480,5490,5480,1089
|
|
20231228,151600,594338440,5490,5490,5490,5490,0
|
|
20231228,151500,594338440,5490,5490,5490,5490,1
|
|
20231228,151400,594332950,5490,5480,5490,5480,1510
|
|
20231228,151300,586043150,5480,5480,5480,5480,217
|
|
20231228,151200,584853990,5490,5490,5490,5490,20
|
|
20231228,151100,584744190,5490,5490,5490,5490,0
|
|
20231228,151000,584744190,5490,5490,5490,5490,1
|
|
20231228,150900,584738700,5490,5490,5490,5490,0
|
|
20231228,150800,584738700,5490,5490,5490,5490,57
|
|
20231228,150700,584425770,5480,5480,5480,5480,5710
|
|
20231228,150600,553134970,5480,5480,5480,5480,0
|
|
20231228,150500,553134970,5480,5480,5480,5480,0
|
|
20231228,150400,553134970,5480,5480,5480,5480,54
|
|
20231228,150300,552839050,5470,5470,5470,5470,0
|
|
20231228,150200,552839050,5470,5470,5470,5470,0
|
|
20231228,150100,552839050,5470,5470,5470,5470,0
|
|
20231228,150000,552839050,5470,5480,5480,5470,115
|
|
20231228,145900,552209850,5480,5480,5480,5480,74
|
|
20231228,145800,551804330,5480,5480,5480,5480,211
|
|
20231228,145700,550648050,5470,5470,5470,5470,10
|
|
20231228,145600,550593350,5470,5470,5470,5470,871
|
|
20231228,145500,545828980,5460,5460,5460,5460,0
|
|
20231228,145400,545828980,5460,5460,5460,5460,0
|
|
20231228,145300,545828980,5460,5460,5460,5460,22
|
|
20231228,145200,545708860,5470,5470,5470,5470,0
|
|
20231228,145100,545708860,5470,5470,5470,5470,2177
|
|
20231228,145000,533800670,5480,5470,5480,5470,14
|
|
20231228,144900,533724080,5480,5480,5480,5480,0
|
|
20231228,144800,533724080,5480,5480,5480,5480,19
|
|
20231228,144700,533619960,5470,5470,5470,5470,719
|
|
20231228,144600,529687030,5480,5480,5480,5480,0
|
|
20231228,144500,529687030,5480,5480,5480,5480,1
|
|
20231228,144400,529681550,5470,5470,5470,5470,0
|
|
20231228,144300,529681550,5470,5470,5470,5470,385
|
|
20231228,144200,527575600,5470,5470,5470,5470,100
|
|
20231228,144100,527028600,5470,5470,5470,5470,0
|
|
20231228,144000,527028600,5470,5470,5470,5470,180
|
|
20231228,143900,526044000,5470,5470,5480,5470,306
|
|
20231228,143800,524370160,5480,5470,5480,5470,27
|
|
20231228,143700,524222400,5460,5470,5470,5460,6
|
|
20231228,143600,524189590,5470,5470,5470,5470,665
|
|
20231228,143500,520552040,5470,5470,5470,5470,0
|
|
20231228,143400,520552040,5470,5470,5470,5470,0
|
|
20231228,143300,520552040,5470,5470,5470,5470,499
|
|
20231228,143200,517822510,5470,5470,5470,5470,1
|
|
20231228,143100,517817040,5460,5460,5460,5460,563
|
|
20231228,143000,514743060,5470,5470,5470,5470,0
|
|
20231228,142900,514743060,5470,5470,5470,5470,300
|
|
20231228,142800,513102060,5470,5470,5470,5470,772
|
|
20231228,142700,508879220,5480,5480,5480,5480,0
|
|
20231228,142600,508879220,5480,5480,5480,5480,0
|
|
20231228,142500,508879220,5480,5480,5480,5480,41
|
|
20231228,142400,508654540,5460,5460,5460,5460,0
|
|
20231228,142300,508654540,5460,5460,5460,5460,100
|
|
20231228,142200,508108540,5470,5470,5470,5470,501
|
|
20231228,142100,505368070,5470,5470,5470,5470,0
|
|
20231228,142000,505368070,5470,5470,5470,5470,106
|
|
20231228,141900,504788250,5470,5470,5470,5470,130
|
|
20231228,141800,504077150,5470,5470,5470,5470,2
|
|
20231228,141700,504066210,5470,5470,5470,5470,0
|
|
20231228,141600,504066210,5470,5470,5470,5470,3089
|
|
20231228,141500,487169380,5460,5460,5460,5460,500
|
|
20231228,141400,484439380,5460,5460,5460,5460,0
|
|
20231228,141300,484439380,5460,5460,5460,5460,0
|
|
20231228,141200,484439380,5460,5460,5460,5460,300
|
|
20231228,141100,482801380,5450,5450,5450,5450,5
|
|
20231228,141000,482774130,5460,5460,5460,5460,0
|
|
20231228,140900,482774130,5460,5460,5460,5460,200
|
|
20231228,140800,481682130,5460,5460,5460,5460,0
|
|
20231228,140700,481682130,5460,5460,5460,5460,100
|
|
20231228,140600,481136130,5460,5460,5460,5460,0
|
|
20231228,140500,481136130,5460,5460,5460,5460,801
|
|
20231228,140400,476762670,5450,5450,5450,5450,199
|
|
20231228,140300,475678120,5460,5460,5460,5460,400
|
|
20231228,140200,473494120,5460,5460,5460,5460,403
|
|
20231228,140100,471293740,5460,5460,5460,5460,410
|
|
20231228,140000,469055140,5460,5460,5460,5460,114
|
|
20231228,135900,468432700,5460,5460,5460,5460,866
|
|
20231228,135800,463704340,5460,5460,5460,5460,95
|
|
20231228,135700,463185640,5470,5470,5470,5470,0
|
|
20231228,135600,463185640,5470,5470,5470,5470,0
|
|
20231228,135500,463185640,5470,5470,5470,5470,0
|
|
20231228,135400,463185640,5470,5470,5470,5470,8
|
|
20231228,135300,463141880,5460,5460,5460,5460,0
|
|
20231228,135200,463141880,5460,5460,5460,5460,15
|
|
20231228,135100,463059980,5460,5460,5460,5460,261
|
|
20231228,135000,461634920,5450,5450,5450,5450,27
|
|
20231228,134900,461487770,5450,5450,5450,5450,0
|
|
20231228,134800,461487770,5450,5450,5450,5450,211
|
|
20231228,134700,460337820,5460,5460,5460,5460,0
|
|
20231228,134600,460337820,5460,5460,5460,5460,0
|
|
20231228,134500,460337820,5460,5460,5460,5460,0
|
|
20231228,134400,460337820,5460,5460,5460,5460,2
|
|
20231228,134300,460326900,5460,5460,5460,5460,2
|
|
20231228,134200,460315980,5450,5450,5450,5450,0
|
|
20231228,134100,460315980,5450,5450,5450,5450,0
|
|
20231228,134000,460315980,5450,5450,5450,5450,300
|
|
20231228,133900,458680980,5460,5460,5460,5460,16
|
|
20231228,133800,458593620,5450,5450,5450,5450,0
|
|
20231228,133700,458593620,5450,5450,5450,5450,0
|
|
20231228,133600,458593620,5450,5450,5450,5450,0
|
|
20231228,133500,458593620,5450,5450,5450,5450,0
|
|
20231228,133400,458593620,5450,5450,5450,5450,0
|
|
20231228,133300,458593620,5450,5450,5450,5450,0
|
|
20231228,133200,458593620,5450,5450,5450,5450,0
|
|
20231228,133100,458593620,5450,5450,5450,5450,0
|
|
20231228,133000,458593620,5450,5450,5450,5450,0
|
|
20231228,132900,458593620,5450,5450,5450,5450,0
|
|
20231228,132800,458593620,5450,5450,5450,5450,0
|
|
20231228,132700,458593620,5450,5450,5450,5450,66
|
|
20231228,132600,458233920,5450,5450,5450,5450,1
|
|
20231228,132500,458228470,5460,5460,5460,5460,0
|
|
20231228,132400,458228470,5460,5460,5460,5460,1
|
|
20231228,132300,458223010,5460,5460,5460,5460,1
|
|
20231228,132200,458217550,5450,5450,5450,5450,2
|
|
20231228,132100,458206650,5470,5470,5470,5470,0
|
|
20231228,132000,458206650,5470,5470,5470,5470,0
|
|
20231228,131900,458206650,5470,5470,5470,5470,0
|
|
20231228,131800,458206650,5470,5470,5470,5470,0
|
|
20231228,131700,458206650,5470,5470,5470,5470,16
|
|
20231228,131600,458119130,5460,5460,5460,5460,889
|
|
20231228,131500,453265190,5460,5460,5460,5460,100
|
|
20231228,131400,452719190,5450,5450,5450,5450,0
|
|
20231228,131300,452719190,5450,5450,5450,5450,4
|
|
20231228,131200,452697390,5460,5460,5460,5460,0
|
|
20231228,131100,452697390,5460,5460,5460,5460,0
|
|
20231228,131000,452697390,5460,5460,5460,5460,0
|
|
20231228,130900,452697390,5460,5460,5460,5460,350
|
|
20231228,130800,450786390,5450,5460,5460,5450,238
|
|
20231228,130700,449486920,5450,5450,5450,5450,2
|
|
20231228,130600,449476020,5450,5450,5450,5450,0
|
|
20231228,130500,449476020,5450,5450,5450,5450,0
|
|
20231228,130400,449476020,5450,5450,5450,5450,3242
|
|
20231228,130300,431807120,5440,5440,5440,5440,20
|
|
20231228,130200,431698320,5440,5440,5440,5440,245
|
|
20231228,130100,430365520,5440,5440,5440,5440,0
|
|
20231228,130000,430365520,5440,5440,5440,5440,0
|
|
20231228,125900,430365520,5440,5440,5440,5440,0
|
|
20231228,125800,430365520,5440,5440,5440,5440,0
|
|
20231228,125700,430365520,5440,5440,5440,5440,0
|
|
20231228,125600,430365520,5440,5440,5440,5440,0
|
|
20231228,125500,430365520,5440,5440,5440,5440,120
|
|
20231228,125400,429712720,5450,5450,5450,5450,0
|
|
20231228,125300,429712720,5450,5450,5450,5450,0
|
|
20231228,125200,429712720,5450,5450,5450,5450,1
|
|
20231228,125100,429707270,5440,5440,5440,5440,3
|
|
20231228,125000,429690950,5440,5440,5440,5440,0
|
|
20231228,124900,429690950,5440,5440,5440,5440,110
|
|
20231228,124800,429092550,5440,5440,5440,5440,983
|
|
20231228,124700,423745030,5440,5440,5440,5440,0
|
|
20231228,124600,423745030,5440,5440,5440,5440,0
|
|
20231228,124500,423745030,5440,5440,5440,5440,2
|
|
20231228,124400,423734150,5440,5440,5440,5440,0
|
|
20231228,124300,423734150,5440,5440,5440,5440,100
|
|
20231228,124200,423190150,5440,5440,5440,5440,0
|
|
20231228,124100,423190150,5440,5440,5440,5440,0
|
|
20231228,124000,423190150,5440,5440,5440,5440,0
|
|
20231228,123900,423190150,5440,5440,5440,5440,0
|
|
20231228,123800,423190150,5440,5440,5440,5440,90
|
|
20231228,123700,422700550,5430,5430,5430,5430,0
|
|
20231228,123600,422700550,5430,5430,5430,5430,100
|
|
20231228,123500,422157550,5430,5430,5430,5430,0
|
|
20231228,123400,422157550,5430,5430,5430,5430,100
|
|
20231228,123300,421614550,5440,5440,5440,5440,0
|
|
20231228,123200,421614550,5440,5440,5440,5440,0
|
|
20231228,123100,421614550,5440,5440,5440,5440,0
|
|
20231228,123000,421614550,5440,5440,5440,5440,0
|
|
20231228,122900,421614550,5440,5440,5440,5440,0
|
|
20231228,122800,421614550,5440,5440,5440,5440,10
|
|
20231228,122700,421560150,5440,5440,5440,5440,0
|
|
20231228,122600,421560150,5440,5440,5440,5440,3
|
|
20231228,122500,421543830,5450,5450,5450,5450,1
|
|
20231228,122400,421538380,5440,5440,5440,5440,76
|
|
20231228,122300,421124940,5440,5440,5440,5440,0
|
|
20231228,122200,421124940,5440,5440,5440,5440,202
|
|
20231228,122100,420026060,5420,5420,5420,5420,0
|
|
20231228,122000,420026060,5420,5430,5430,5420,1566
|
|
20231228,121900,411531030,5430,5430,5430,5430,0
|
|
20231228,121800,411531030,5430,5430,5430,5430,0
|
|
20231228,121700,411531030,5430,5430,5430,5430,0
|
|
20231228,121600,411531030,5430,5430,5430,5430,0
|
|
20231228,121500,411531030,5430,5430,5430,5430,390
|
|
20231228,121400,409413330,5430,5430,5430,5430,871
|
|
20231228,121300,404683800,5430,5430,5430,5430,300
|
|
20231228,121200,403054800,5430,5430,5430,5430,0
|
|
20231228,121100,403054800,5430,5430,5430,5430,500
|
|
20231228,121000,400339800,5430,5430,5430,5430,1495
|
|
20231228,120900,392221950,5430,5430,5430,5430,0
|
|
20231228,120800,392221950,5430,5430,5430,5430,51
|
|
20231228,120700,391945020,5440,5440,5440,5440,0
|
|
20231228,120600,391945020,5440,5440,5440,5440,1
|
|
20231228,120500,391939580,5430,5430,5430,5430,0
|
|
20231228,120400,391939580,5430,5430,5430,5430,0
|
|
20231228,120300,391939580,5430,5430,5430,5430,3
|
|
20231228,120200,391923290,5430,5430,5430,5430,0
|
|
20231228,120100,391923290,5430,5430,5430,5430,0
|
|
20231228,120000,391923290,5430,5430,5430,5430,0
|
|
20231228,115900,391923290,5430,5430,5430,5430,0
|
|
20231228,115800,391923290,5430,5430,5430,5430,200
|
|
20231228,115700,390837290,5430,5430,5430,5430,0
|
|
20231228,115600,390837290,5430,5430,5430,5430,0
|
|
20231228,115500,390837290,5430,5430,5430,5430,1
|
|
20231228,115400,390831860,5440,5440,5440,5440,0
|
|
20231228,115300,390831860,5440,5440,5440,5440,400
|
|
20231228,115200,388655860,5440,5440,5440,5440,30
|
|
20231228,115100,388492660,5440,5440,5440,5440,600
|
|
20231228,115000,385228660,5440,5440,5440,5440,0
|
|
20231228,114900,385228660,5440,5440,5440,5440,0
|
|
20231228,114800,385228660,5440,5440,5440,5440,10
|
|
20231228,114700,385174260,5450,5450,5450,5450,0
|
|
20231228,114600,385174260,5450,5450,5450,5450,0
|
|
20231228,114500,385174260,5450,5450,5450,5450,120
|
|
20231228,114400,384520260,5460,5460,5460,5460,0
|
|
20231228,114300,384520260,5460,5460,5460,5460,9
|
|
20231228,114200,384471120,5460,5460,5460,5460,0
|
|
20231228,114100,384471120,5460,5460,5460,5460,0
|
|
20231228,114000,384471120,5460,5440,5460,5440,205
|
|
20231228,113900,383355820,5440,5440,5440,5440,0
|
|
20231228,113800,383355820,5440,5440,5440,5440,322
|
|
20231228,113700,381604140,5430,5430,5430,5430,0
|
|
20231228,113600,381604140,5430,5430,5430,5430,0
|
|
20231228,113500,381604140,5430,5430,5430,5430,1
|
|
20231228,113400,381598710,5460,5460,5460,5460,1
|
|
20231228,113300,381593250,5440,5440,5440,5440,518
|
|
20231228,113200,378775330,5440,5440,5440,5440,0
|
|
20231228,113100,378775330,5440,5440,5440,5440,500
|
|
20231228,113000,376055330,5440,5440,5440,5440,0
|
|
20231228,112900,376055330,5440,5440,5440,5440,188
|
|
20231228,112800,375032610,5450,5450,5450,5450,0
|
|
20231228,112700,375032610,5450,5450,5450,5450,600
|
|
20231228,112600,371762610,5450,5450,5450,5450,0
|
|
20231228,112500,371762610,5450,5450,5450,5450,0
|
|
20231228,112400,371762610,5450,5450,5450,5450,0
|
|
20231228,112300,371762610,5450,5450,5450,5450,2757
|
|
20231228,112200,356736960,5480,5480,5480,5480,0
|
|
20231228,112100,356736960,5480,5440,5480,5440,856
|
|
20231228,112000,352055140,5470,5470,5470,5470,0
|
|
20231228,111900,352055140,5470,5470,5470,5470,10
|
|
20231228,111800,352000440,5460,5440,5460,5440,255
|
|
20231228,111700,350613140,5480,5470,5480,5470,1818
|
|
20231228,111600,340668630,5460,5460,5460,5460,909
|
|
20231228,111500,335705490,5450,5450,5450,5450,0
|
|
20231228,111400,335705490,5450,5450,5450,5450,0
|
|
20231228,111300,335705490,5450,5450,5450,5450,15
|
|
20231228,111200,335623740,5440,5440,5440,5440,0
|
|
20231228,111100,335623740,5440,5440,5440,5440,0
|
|
20231228,111000,335623740,5440,5440,5440,5440,300
|
|
20231228,110900,333991740,5440,5440,5440,5440,626
|
|
20231228,110800,330586300,5440,5440,5440,5440,0
|
|
20231228,110700,330586300,5440,5440,5440,5440,109
|
|
20231228,110600,329993340,5450,5450,5450,5450,0
|
|
20231228,110500,329993340,5450,5450,5450,5450,12
|
|
20231228,110400,329927940,5450,5450,5450,5450,0
|
|
20231228,110300,329927940,5450,5450,5450,5450,0
|
|
20231228,110200,329927940,5450,5450,5450,5450,0
|
|
20231228,110100,329927940,5450,5450,5450,5450,0
|
|
20231228,110000,329927940,5450,5450,5450,5450,0
|
|
20231228,105900,329927940,5450,5450,5450,5450,69
|
|
20231228,105800,329551890,5450,5450,5450,5450,11
|
|
20231228,105700,329491940,5450,5450,5450,5450,0
|
|
20231228,105600,329491940,5450,5450,5450,5450,0
|
|
20231228,105500,329491940,5450,5450,5450,5450,1500
|
|
20231228,105400,321316940,5450,5450,5450,5450,0
|
|
20231228,105300,321316940,5450,5450,5460,5450,783
|
|
20231228,105200,317049460,5450,5450,5450,5450,197
|
|
20231228,105100,315975810,5450,5460,5460,5450,257
|
|
20231228,105000,314574000,5460,5460,5460,5460,0
|
|
20231228,104900,314574000,5460,5460,5460,5460,0
|
|
20231228,104800,314574000,5460,5460,5460,5460,0
|
|
20231228,104700,314574000,5460,5460,5460,5460,0
|
|
20231228,104600,314574000,5460,5460,5460,5460,126
|
|
20231228,104500,313886040,5460,5460,5460,5460,0
|
|
20231228,104400,313886040,5460,5460,5460,5460,0
|
|
20231228,104300,313886040,5460,5450,5460,5450,616
|
|
20231228,104200,310523680,5450,5450,5450,5450,170
|
|
20231228,104100,309597180,5450,5450,5450,5450,0
|
|
20231228,104000,309597180,5450,5450,5450,5450,540
|
|
20231228,103900,306654180,5460,5460,5460,5460,84
|
|
20231228,103800,306195540,5470,5460,5470,5460,506
|
|
20231228,103700,303432720,5460,5460,5460,5460,1712
|
|
20231228,103600,294085200,5450,5450,5450,5450,5
|
|
20231228,103500,294057950,5450,5450,5450,5450,0
|
|
20231228,103400,294057950,5450,5450,5450,5450,0
|
|
20231228,103300,294057950,5450,5450,5450,5450,0
|
|
20231228,103200,294057950,5450,5450,5450,5450,15
|
|
20231228,103100,293976200,5450,5450,5450,5450,505
|
|
20231228,103000,291223950,5450,5450,5450,5450,71
|
|
20231228,102900,290837000,5450,5450,5450,5450,600
|
|
20231228,102800,287567000,5450,5450,5450,5450,500
|
|
20231228,102700,284842000,5450,5450,5450,5450,717
|
|
20231228,102600,280934350,5450,5450,5450,5450,0
|
|
20231228,102500,280934350,5450,5450,5450,5450,336
|
|
20231228,102400,279103150,5450,5450,5450,5450,666
|
|
20231228,102300,275473450,5450,5460,5460,5450,80
|
|
20231228,102200,275036950,5460,5450,5460,5450,3000
|
|
20231228,102100,258670120,5450,5450,5450,5450,0
|
|
20231228,102000,258670120,5450,5450,5450,5450,343
|
|
20231228,101900,256800770,5450,5440,5450,5440,4657
|
|
20231228,101800,231438280,5430,5430,5430,5430,0
|
|
20231228,101700,231438280,5430,5430,5430,5430,0
|
|
20231228,101600,231438280,5430,5430,5430,5430,80
|
|
20231228,101500,231003880,5430,5430,5430,5430,0
|
|
20231228,101400,231003880,5430,5430,5430,5430,22
|
|
20231228,101300,230884420,5430,5430,5430,5430,1
|
|
20231228,101200,230878990,5430,5430,5430,5430,0
|
|
20231228,101100,230878990,5430,5430,5430,5430,0
|
|
20231228,101000,230878990,5430,5430,5430,5430,1500
|
|
20231228,100900,222733990,5430,5430,5430,5430,980
|
|
20231228,100800,217412590,5420,5420,5420,5420,0
|
|
20231228,100700,217412590,5420,5420,5420,5420,501
|
|
20231228,100600,214697170,5430,5430,5430,5430,0
|
|
20231228,100500,214697170,5430,5430,5430,5430,0
|
|
20231228,100400,214697170,5430,5430,5430,5430,749
|
|
20231228,100300,210630100,5440,5440,5440,5440,0
|
|
20231228,100200,210630100,5440,5430,5440,5430,13
|
|
20231228,100100,210559460,5430,5430,5430,5430,0
|
|
20231228,100000,210559460,5430,5430,5430,5430,111
|
|
20231228,095900,209956730,5420,5420,5420,5420,0
|
|
20231228,095800,209956730,5420,5420,5420,5420,200
|
|
20231228,095700,208872730,5420,5420,5420,5420,100
|
|
20231228,095600,208330730,5410,5410,5410,5410,0
|
|
20231228,095500,208330730,5410,5410,5410,5410,30
|
|
20231228,095400,208168430,5410,5420,5420,5410,80
|
|
20231228,095300,207735560,5410,5410,5410,5410,20
|
|
20231228,095200,207627360,5430,5430,5430,5430,0
|
|
20231228,095100,207627360,5430,5430,5430,5430,1
|
|
20231228,095000,207621930,5410,5420,5420,5410,2200
|
|
20231228,094900,195708010,5420,5420,5420,5420,21
|
|
20231228,094800,195594190,5430,5430,5430,5430,4
|
|
20231228,094700,195572470,5430,5430,5430,5430,0
|
|
20231228,094600,195572470,5430,5430,5430,5430,101
|
|
20231228,094500,195024040,5430,5430,5430,5430,0
|
|
20231228,094400,195024040,5430,5430,5430,5430,0
|
|
20231228,094300,195024040,5430,5430,5430,5430,0
|
|
20231228,094200,195024040,5430,5430,5430,5430,0
|
|
20231228,094100,195024040,5430,5430,5430,5430,0
|
|
20231228,094000,195024040,5430,5430,5430,5430,540
|
|
20231228,093900,192091840,5420,5430,5430,5420,705
|
|
20231228,093800,188264690,5430,5430,5430,5430,0
|
|
20231228,093700,188264690,5430,5420,5430,5410,216
|
|
20231228,093600,187095710,5430,5430,5430,5430,1
|
|
20231228,093500,187090280,5430,5430,5430,5430,0
|
|
20231228,093400,187090280,5430,5430,5430,5430,0
|
|
20231228,093300,187090280,5430,5430,5430,5430,0
|
|
20231228,093200,187090280,5430,5430,5430,5430,91
|
|
20231228,093100,186596150,5430,5420,5430,5420,206
|
|
20231228,093000,185479420,5420,5420,5420,5420,600
|
|
20231228,092900,182227420,5410,5410,5410,5410,4
|
|
20231228,092800,182205780,5400,5400,5400,5400,0
|
|
20231228,092700,182205780,5400,5410,5410,5400,1300
|
|
20231228,092600,175182780,5420,5420,5420,5420,129
|
|
20231228,092500,174483600,5420,5420,5420,5420,371
|
|
20231228,092400,172472780,5400,5410,5410,5400,1188
|
|
20231228,092300,166047580,5410,5410,5410,5410,1020
|
|
20231228,092200,160529380,5410,5430,5430,5410,8874
|
|
20231228,092100,112427650,5430,5450,5450,5430,3160
|
|
20231228,092000,95231250,5450,5440,5460,5440,6333
|
|
20231228,091900,60735410,5440,5440,5440,5440,0
|
|
20231228,091800,60735410,5440,5440,5440,5440,36
|
|
20231228,091700,60539570,5440,5410,5440,5410,1549
|
|
20231228,091600,52137490,5420,5420,5420,5420,0
|
|
20231228,091500,52137490,5420,5420,5420,5420,36
|
|
20231228,091400,51942370,5420,5420,5420,5420,516
|
|
20231228,091300,49145650,5410,5410,5410,5410,6
|
|
20231228,091200,49113190,5430,5430,5430,5430,0
|
|
20231228,091100,49113190,5430,5420,5440,5400,1084
|
|
20231228,091000,43236650,5440,5440,5440,5440,2
|
|
20231228,090900,43225770,5440,5440,5440,5440,4
|
|
20231228,090800,43204010,5440,5440,5440,5440,50
|
|
20231228,090700,42932010,5440,5430,5440,5430,651
|
|
20231228,090600,39395080,5440,5440,5440,5440,250
|
|
20231228,090500,38035080,5430,5430,5430,5430,81
|
|
20231228,090400,37595250,5440,5440,5440,5440,68
|
|
20231228,090300,37225330,5430,5440,5440,5430,2107
|
|
20231228,090200,25775190,5410,5430,5430,5410,1381
|
|
20231228,090100,18292370,5430,5430,5430,5430,140
|
|
20231228,090000,17532170,5420,5430,5430,5420,3233
|