666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,200300,248394290,6630,6630,6630,6630,1061
|
|
20231228,200200,248394290,6630,6630,6630,6630,0
|
|
20231228,200100,248394290,6630,6630,6630,6630,0
|
|
20231228,200000,248394290,6630,6630,6630,6630,0
|
|
20231228,195900,248394290,6630,6630,6630,6630,0
|
|
20231228,195800,248394290,6630,6630,6630,6630,0
|
|
20231228,195700,248394290,6630,6630,6630,6630,0
|
|
20231228,195600,248394290,6630,6630,6630,6630,0
|
|
20231228,195500,248394290,6630,6630,6630,6630,0
|
|
20231228,195400,248394290,6630,6630,6630,6630,0
|
|
20231228,195300,248394290,6630,6630,6630,6630,0
|
|
20231228,195200,248394290,6630,6630,6630,6630,0
|
|
20231228,195100,248394290,6630,6630,6630,6630,0
|
|
20231228,195000,248394290,6630,6630,6630,6630,0
|
|
20231228,194900,248394290,6630,6630,6630,6630,0
|
|
20231228,194800,248394290,6630,6630,6630,6630,0
|
|
20231228,194700,248394290,6630,6630,6630,6630,0
|
|
20231228,194600,248394290,6630,6630,6630,6630,0
|
|
20231228,194500,248394290,6630,6630,6630,6630,0
|
|
20231228,194400,248394290,6630,6630,6630,6630,0
|
|
20231228,194300,248394290,6630,6630,6630,6630,0
|
|
20231228,194200,248394290,6630,6630,6630,6630,0
|
|
20231228,194100,248394290,6630,6630,6630,6630,0
|
|
20231228,194000,248394290,6630,6630,6630,6630,0
|
|
20231228,193900,248394290,6630,6630,6630,6630,0
|
|
20231228,193800,248394290,6630,6630,6630,6630,0
|
|
20231228,193700,248394290,6630,6630,6630,6630,0
|
|
20231228,193600,248394290,6630,6630,6630,6630,0
|
|
20231228,193500,248394290,6630,6630,6630,6630,0
|
|
20231228,193400,248394290,6630,6630,6630,6630,0
|
|
20231228,193300,248394290,6630,6630,6630,6630,1061
|
|
20231228,193200,248394290,6630,6630,6630,6630,0
|
|
20231228,193100,248394290,6630,6630,6630,6630,0
|
|
20231228,193000,248394290,6630,6630,6630,6630,0
|
|
20231228,192900,248394290,6630,6630,6630,6630,0
|
|
20231228,192800,248394290,6630,6630,6630,6630,0
|
|
20231228,192700,248394290,6630,6630,6630,6630,0
|
|
20231228,192600,248394290,6630,6630,6630,6630,0
|
|
20231228,192500,248394290,6630,6630,6630,6630,0
|
|
20231228,192400,248394290,6630,6630,6630,6630,0
|
|
20231228,192300,248394290,6630,6630,6630,6630,0
|
|
20231228,192200,248394290,6630,6630,6630,6630,0
|
|
20231228,192100,248394290,6630,6630,6630,6630,0
|
|
20231228,192000,248394290,6630,6630,6630,6630,0
|
|
20231228,191900,248394290,6630,6630,6630,6630,0
|
|
20231228,191800,248394290,6630,6630,6630,6630,0
|
|
20231228,191700,248394290,6630,6630,6630,6630,0
|
|
20231228,191600,248394290,6630,6630,6630,6630,0
|
|
20231228,191500,248394290,6630,6630,6630,6630,0
|
|
20231228,191400,248394290,6630,6630,6630,6630,0
|
|
20231228,191300,248394290,6630,6630,6630,6630,0
|
|
20231228,191200,248394290,6630,6630,6630,6630,0
|
|
20231228,191100,248394290,6630,6630,6630,6630,0
|
|
20231228,191000,248394290,6630,6630,6630,6630,0
|
|
20231228,190900,248394290,6630,6630,6630,6630,0
|
|
20231228,190800,248394290,6630,6630,6630,6630,0
|
|
20231228,190700,248394290,6630,6630,6630,6630,0
|
|
20231228,190600,248394290,6630,6630,6630,6630,0
|
|
20231228,190500,248394290,6630,6630,6630,6630,0
|
|
20231228,190400,248394290,6630,6630,6630,6630,0
|
|
20231228,190300,248394290,6630,6630,6630,6630,1061
|
|
20231228,190200,248394290,6630,6630,6630,6630,0
|
|
20231228,190100,248394290,6630,6630,6630,6630,0
|
|
20231228,190000,248394290,6630,6630,6630,6630,0
|
|
20231228,185900,248394290,6630,6630,6630,6630,0
|
|
20231228,185800,248394290,6630,6630,6630,6630,0
|
|
20231228,185700,248394290,6630,6630,6630,6630,0
|
|
20231228,185600,248394290,6630,6630,6630,6630,0
|
|
20231228,185500,248394290,6630,6630,6630,6630,0
|
|
20231228,185400,248394290,6630,6630,6630,6630,0
|
|
20231228,185300,248394290,6630,6630,6630,6630,0
|
|
20231228,185200,248394290,6630,6630,6630,6630,0
|
|
20231228,185100,248394290,6630,6630,6630,6630,0
|
|
20231228,185000,248394290,6630,6630,6630,6630,0
|
|
20231228,184900,248394290,6630,6630,6630,6630,0
|
|
20231228,184800,248394290,6630,6630,6630,6630,0
|
|
20231228,184700,248394290,6630,6630,6630,6630,0
|
|
20231228,184600,248394290,6630,6630,6630,6630,0
|
|
20231228,184500,248394290,6630,6630,6630,6630,0
|
|
20231228,184400,248394290,6630,6630,6630,6630,0
|
|
20231228,184300,248394290,6630,6630,6630,6630,0
|
|
20231228,184200,248394290,6630,6630,6630,6630,0
|
|
20231228,184100,248394290,6630,6630,6630,6630,0
|
|
20231228,184000,248394290,6630,6630,6630,6630,0
|
|
20231228,183900,248394290,6630,6630,6630,6630,0
|
|
20231228,183800,248394290,6630,6630,6630,6630,0
|
|
20231228,183700,248394290,6630,6630,6630,6630,0
|
|
20231228,183600,248394290,6630,6630,6630,6630,0
|
|
20231228,183500,248394290,6630,6630,6630,6630,0
|
|
20231228,183400,248394290,6630,6630,6630,6630,0
|
|
20231228,183300,248394290,6630,6630,6630,6630,1061
|
|
20231228,183200,248394290,6630,6630,6630,6630,0
|
|
20231228,183100,248394290,6630,6630,6630,6630,0
|
|
20231228,183000,248394290,6630,6630,6630,6630,0
|
|
20231228,182900,248394290,6630,6630,6630,6630,0
|
|
20231228,182800,248394290,6630,6630,6630,6630,0
|
|
20231228,182700,248394290,6630,6630,6630,6630,0
|
|
20231228,182600,248394290,6630,6630,6630,6630,0
|
|
20231228,182500,248394290,6630,6630,6630,6630,0
|
|
20231228,182400,248394290,6630,6630,6630,6630,0
|
|
20231228,182300,248394290,6630,6630,6630,6630,0
|
|
20231228,182200,248394290,6630,6630,6630,6630,0
|
|
20231228,182100,248394290,6630,6630,6630,6630,0
|
|
20231228,182000,248394290,6630,6630,6630,6630,0
|
|
20231228,181900,248394290,6630,6630,6630,6630,0
|
|
20231228,181800,248394290,6630,6630,6630,6630,0
|
|
20231228,181700,248394290,6630,6630,6630,6630,0
|
|
20231228,181600,248394290,6630,6630,6630,6630,0
|
|
20231228,181500,248394290,6630,6630,6630,6630,0
|
|
20231228,181400,248394290,6630,6630,6630,6630,0
|
|
20231228,181300,248394290,6630,6630,6630,6630,0
|
|
20231228,181200,248394290,6630,6630,6630,6630,0
|
|
20231228,181100,248394290,6630,6630,6630,6630,0
|
|
20231228,181000,248394290,6630,6630,6630,6630,0
|
|
20231228,180900,248394290,6630,6630,6630,6630,0
|
|
20231228,180800,248394290,6630,6630,6630,6630,0
|
|
20231228,180700,248394290,6630,6630,6630,6630,0
|
|
20231228,180600,248394290,6630,6630,6630,6630,0
|
|
20231228,180500,248394290,6630,6630,6630,6630,0
|
|
20231228,180400,248394290,6630,6630,6630,6630,0
|
|
20231228,180300,248394290,6630,6630,6630,6630,1061
|
|
20231228,180200,248394290,6630,6630,6630,6630,0
|
|
20231228,180100,248394290,6630,6630,6630,6630,0
|
|
20231228,180000,248394290,6630,6630,6630,6630,0
|
|
20231228,175900,248394290,6630,6630,6630,6630,0
|
|
20231228,175800,248394290,6630,6630,6630,6630,0
|
|
20231228,175700,248394290,6630,6630,6630,6630,0
|
|
20231228,175600,248394290,6630,6630,6630,6630,0
|
|
20231228,175500,248394290,6630,6630,6630,6630,0
|
|
20231228,175400,248394290,6630,6630,6630,6630,0
|
|
20231228,175300,248394290,6630,6630,6630,6630,0
|
|
20231228,175200,248394290,6630,6630,6630,6630,0
|
|
20231228,175100,248394290,6630,6630,6630,6630,0
|
|
20231228,175000,248394290,6630,6630,6630,6630,0
|
|
20231228,174900,248394290,6630,6630,6630,6630,0
|
|
20231228,174800,248394290,6630,6630,6630,6630,0
|
|
20231228,174700,248394290,6630,6630,6630,6630,0
|
|
20231228,174600,248394290,6630,6630,6630,6630,0
|
|
20231228,174500,248394290,6630,6630,6630,6630,0
|
|
20231228,174400,248394290,6630,6630,6630,6630,0
|
|
20231228,174300,248394290,6630,6630,6630,6630,0
|
|
20231228,174200,248394290,6630,6630,6630,6630,0
|
|
20231228,174100,248394290,6630,6630,6630,6630,0
|
|
20231228,174000,248394290,6630,6630,6630,6630,0
|
|
20231228,173900,248394290,6630,6630,6630,6630,0
|
|
20231228,173800,248394290,6630,6630,6630,6630,0
|
|
20231228,173700,248394290,6630,6630,6630,6630,0
|
|
20231228,173600,248394290,6630,6630,6630,6630,0
|
|
20231228,173500,248394290,6630,6630,6630,6630,0
|
|
20231228,173400,248394290,6630,6630,6630,6630,0
|
|
20231228,173300,248394290,6630,6630,6630,6630,1061
|
|
20231228,173200,248394290,6630,6630,6630,6630,0
|
|
20231228,173100,248394290,6630,6630,6630,6630,0
|
|
20231228,173000,248394290,6630,6630,6630,6630,0
|
|
20231228,172900,248394290,6630,6630,6630,6630,0
|
|
20231228,172800,248394290,6630,6630,6630,6630,0
|
|
20231228,172700,248394290,6630,6630,6630,6630,0
|
|
20231228,172600,248394290,6630,6630,6630,6630,0
|
|
20231228,172500,248394290,6630,6630,6630,6630,0
|
|
20231228,172400,248394290,6630,6630,6630,6630,0
|
|
20231228,172300,248394290,6630,6630,6630,6630,0
|
|
20231228,172200,248394290,6630,6630,6630,6630,0
|
|
20231228,172100,248394290,6630,6630,6630,6630,0
|
|
20231228,172000,248394290,6630,6630,6630,6630,0
|
|
20231228,171900,248394290,6630,6630,6630,6630,0
|
|
20231228,171800,248394290,6630,6630,6630,6630,0
|
|
20231228,171700,248394290,6630,6630,6630,6630,0
|
|
20231228,171600,248394290,6630,6630,6630,6630,0
|
|
20231228,171500,248394290,6630,6630,6630,6630,0
|
|
20231228,171400,248394290,6630,6630,6630,6630,0
|
|
20231228,171300,248394290,6630,6630,6630,6630,0
|
|
20231228,171200,248394290,6630,6630,6630,6630,0
|
|
20231228,171100,248394290,6630,6630,6630,6630,0
|
|
20231228,171000,248394290,6630,6630,6630,6630,0
|
|
20231228,170900,248394290,6630,6630,6630,6630,0
|
|
20231228,170800,248394290,6630,6630,6630,6630,0
|
|
20231228,170700,248394290,6630,6630,6630,6630,0
|
|
20231228,170600,248394290,6630,6630,6630,6630,0
|
|
20231228,170500,248394290,6630,6630,6630,6630,0
|
|
20231228,170400,248394290,6630,6630,6630,6630,0
|
|
20231228,170300,248394290,6630,6630,6630,6630,1061
|
|
20231228,170200,248394290,6630,6630,6630,6630,0
|
|
20231228,170100,248394290,6630,6630,6630,6630,0
|
|
20231228,170000,248394290,6630,6630,6630,6630,0
|
|
20231228,165900,248394290,6630,6630,6630,6630,0
|
|
20231228,165800,248394290,6630,6630,6630,6630,0
|
|
20231228,165700,248394290,6630,6630,6630,6630,0
|
|
20231228,165600,248394290,6630,6630,6630,6630,0
|
|
20231228,165500,248394290,6630,6630,6630,6630,0
|
|
20231228,165400,248394290,6630,6630,6630,6630,0
|
|
20231228,165300,248394290,6630,6630,6630,6630,0
|
|
20231228,165200,248394290,6630,6630,6630,6630,0
|
|
20231228,165100,248394290,6630,6630,6630,6630,0
|
|
20231228,165000,248394290,6630,6630,6630,6630,0
|
|
20231228,164900,248394290,6630,6630,6630,6630,0
|
|
20231228,164800,248394290,6630,6630,6630,6630,0
|
|
20231228,164700,248394290,6630,6630,6630,6630,0
|
|
20231228,164600,248394290,6630,6630,6630,6630,0
|
|
20231228,164500,248394290,6630,6630,6630,6630,0
|
|
20231228,164400,248394290,6630,6630,6630,6630,0
|
|
20231228,164300,248394290,6630,6630,6630,6630,0
|
|
20231228,164200,248394290,6630,6630,6630,6630,0
|
|
20231228,164100,248394290,6630,6630,6630,6630,0
|
|
20231228,164000,248394290,6630,6630,6630,6630,0
|
|
20231228,163900,248394290,6630,6630,6630,6630,0
|
|
20231228,163800,248394290,6630,6630,6630,6630,0
|
|
20231228,163700,248394290,6630,6630,6630,6630,0
|
|
20231228,163600,248394290,6630,6630,6630,6630,0
|
|
20231228,163500,248394290,6630,6630,6630,6630,0
|
|
20231228,163400,248394290,6630,6630,6630,6630,0
|
|
20231228,163300,248394290,6630,6630,6630,6630,1061
|
|
20231228,163200,248394290,6630,6630,6630,6630,0
|
|
20231228,163100,248394290,6630,6630,6630,6630,0
|
|
20231228,163000,248394290,6630,6630,6630,6630,0
|
|
20231228,162900,248394290,6630,6630,6630,6630,0
|
|
20231228,162800,248394290,6630,6630,6630,6630,0
|
|
20231228,162700,248394290,6630,6630,6630,6630,0
|
|
20231228,162600,248394290,6630,6630,6630,6630,0
|
|
20231228,162500,248394290,6630,6630,6630,6630,0
|
|
20231228,162400,248394290,6630,6630,6630,6630,0
|
|
20231228,162300,248394290,6630,6630,6630,6630,0
|
|
20231228,162200,248394290,6630,6630,6630,6630,0
|
|
20231228,162100,248394290,6630,6630,6630,6630,0
|
|
20231228,162000,248394290,6630,6630,6630,6630,0
|
|
20231228,161900,248394290,6630,6630,6630,6630,0
|
|
20231228,161800,248394290,6630,6630,6630,6630,0
|
|
20231228,161700,248394290,6630,6630,6630,6630,0
|
|
20231228,161600,248394290,6630,6630,6630,6630,0
|
|
20231228,161500,248394290,6630,6630,6630,6630,0
|
|
20231228,161400,248394290,6630,6630,6630,6630,0
|
|
20231228,161300,248394290,6630,6630,6630,6630,0
|
|
20231228,161200,248394290,6630,6630,6630,6630,0
|
|
20231228,161100,248394290,6630,6630,6630,6630,0
|
|
20231228,161000,248394290,6630,6630,6630,6630,0
|
|
20231228,160900,248394290,6630,6630,6630,6630,0
|
|
20231228,160800,248394290,6630,6630,6630,6630,0
|
|
20231228,160700,248394290,6630,6630,6630,6630,0
|
|
20231228,160600,248394290,6630,6630,6630,6630,0
|
|
20231228,160500,248394290,6630,6630,6630,6630,0
|
|
20231228,160400,248394290,6630,6630,6630,6630,0
|
|
20231228,160300,248394290,6630,6630,6630,6630,1061
|
|
20231228,160200,248394290,6630,6630,6630,6630,0
|
|
20231228,160100,248394290,6630,6630,6630,6630,0
|
|
20231228,160000,248394290,6630,6630,6630,6630,0
|
|
20231228,155900,248394290,6630,6630,6630,6630,0
|
|
20231228,155800,248394290,6630,6630,6630,6630,0
|
|
20231228,155700,248394290,6630,6630,6630,6630,0
|
|
20231228,155600,248394290,6630,6630,6630,6630,0
|
|
20231228,155500,248394290,6630,6630,6630,6630,0
|
|
20231228,155400,248394290,6630,6630,6630,6630,0
|
|
20231228,155300,248394290,6630,6630,6630,6630,0
|
|
20231228,155200,248394290,6630,6630,6630,6630,0
|
|
20231228,155100,248394290,6630,6630,6630,6630,0
|
|
20231228,155000,248394290,6630,6630,6630,6630,0
|
|
20231228,154900,248394290,6630,6630,6630,6630,0
|
|
20231228,154800,248394290,6630,6630,6630,6630,0
|
|
20231228,154700,248394290,6630,6630,6630,6630,0
|
|
20231228,154600,248394290,6630,6630,6630,6630,0
|
|
20231228,154500,248394290,6630,6630,6630,6630,0
|
|
20231228,154400,248394290,6630,6630,6630,6630,0
|
|
20231228,154300,248394290,6630,6630,6630,6630,0
|
|
20231228,154200,248394290,6630,6630,6630,6630,0
|
|
20231228,154100,248394290,6630,6630,6630,6630,0
|
|
20231228,154000,248394290,6630,6630,6630,6630,0
|
|
20231228,153900,248394290,6630,6630,6630,6630,0
|
|
20231228,153800,248394290,6630,6630,6630,6630,0
|
|
20231228,153700,248394290,6630,6630,6630,6630,0
|
|
20231228,153600,248394290,6630,6630,6630,6630,0
|
|
20231228,153500,248394290,6630,6630,6630,6630,0
|
|
20231228,153400,248394290,6630,6630,6630,6630,0
|
|
20231228,153300,248394290,6630,6630,6630,6630,1061
|
|
20231228,153200,248394290,6630,6630,6630,6630,0
|
|
20231228,153100,248394290,6630,6630,6630,6630,0
|
|
20231228,153000,248394290,6630,6630,6630,6630,1061
|
|
20231228,152900,241359860,6650,6650,6650,6650,0
|
|
20231228,152800,241359860,6650,6650,6650,6650,0
|
|
20231228,152700,241359860,6650,6650,6650,6650,0
|
|
20231228,152600,241359860,6650,6650,6650,6650,0
|
|
20231228,152500,241359860,6650,6650,6650,6650,0
|
|
20231228,152400,241359860,6650,6650,6650,6650,0
|
|
20231228,152300,241359860,6650,6650,6650,6650,0
|
|
20231228,152200,241359860,6650,6650,6650,6650,0
|
|
20231228,152100,241359860,6650,6650,6650,6650,0
|
|
20231228,152000,241359860,6650,6650,6650,6650,0
|
|
20231228,151900,241359860,6650,6650,6650,6650,0
|
|
20231228,151800,241359860,6650,6650,6650,6650,0
|
|
20231228,151700,241359860,6650,6650,6650,6650,0
|
|
20231228,151600,241359860,6650,6650,6650,6650,0
|
|
20231228,151500,241359860,6650,6650,6650,6650,0
|
|
20231228,151400,241359860,6650,6650,6650,6650,0
|
|
20231228,151300,241359860,6650,6580,6650,6580,7500
|
|
20231228,151200,191652060,6580,6560,6580,6540,63
|
|
20231228,151100,191239910,6590,6570,6590,6570,2
|
|
20231228,151000,191226750,6580,6600,6600,6580,81
|
|
20231228,150900,190693750,6590,6550,6590,6550,158
|
|
20231228,150800,189653540,6580,6580,6580,6580,0
|
|
20231228,150700,189653540,6580,6580,6580,6580,0
|
|
20231228,150600,189653540,6580,6580,6580,6580,4
|
|
20231228,150500,189627220,6580,6580,6580,6580,0
|
|
20231228,150400,189627220,6580,6580,6580,6580,0
|
|
20231228,150300,189627220,6580,6580,6580,6580,0
|
|
20231228,150200,189627220,6580,6580,6580,6580,153
|
|
20231228,150100,188620480,6580,6550,6580,6550,8
|
|
20231228,150000,188568050,6580,6580,6580,6580,0
|
|
20231228,145900,188568050,6580,6580,6580,6580,0
|
|
20231228,145800,188568050,6580,6580,6580,6580,1
|
|
20231228,145700,188561470,6570,6570,6570,6570,21
|
|
20231228,145600,188423500,6580,6580,6580,6580,0
|
|
20231228,145500,188423500,6580,6580,6580,6580,0
|
|
20231228,145400,188423500,6580,6580,6580,6580,0
|
|
20231228,145300,188423500,6580,6580,6580,6580,0
|
|
20231228,145200,188423500,6580,6580,6580,6580,0
|
|
20231228,145100,188423500,6580,6560,6580,6560,57
|
|
20231228,145000,188049560,6560,6560,6560,6560,0
|
|
20231228,144900,188049560,6560,6560,6560,6560,0
|
|
20231228,144800,188049560,6560,6560,6560,6560,25
|
|
20231228,144700,187885560,6560,6560,6560,6560,3
|
|
20231228,144600,187865880,6560,6560,6560,6560,1
|
|
20231228,144500,187859320,6540,6540,6540,6540,279
|
|
20231228,144400,186034660,6540,6540,6540,6540,400
|
|
20231228,144300,183418660,6540,6540,6540,6540,0
|
|
20231228,144200,183418660,6540,6540,6540,6540,0
|
|
20231228,144100,183418660,6540,6540,6540,6540,30
|
|
20231228,144000,183222460,6540,6540,6540,6540,35
|
|
20231228,143900,182993560,6540,6540,6540,6540,10
|
|
20231228,143800,182928160,6540,6540,6540,6540,0
|
|
20231228,143700,182928160,6540,6540,6540,6540,0
|
|
20231228,143600,182928160,6540,6540,6540,6540,0
|
|
20231228,143500,182928160,6540,6540,6540,6540,0
|
|
20231228,143400,182928160,6540,6550,6550,6540,10
|
|
20231228,143300,182862710,6560,6560,6560,6560,1
|
|
20231228,143200,182856150,6510,6560,6580,6510,3011
|
|
20231228,143100,163207230,6570,6580,6580,6570,5
|
|
20231228,143000,163174370,6540,6570,6570,6540,3000
|
|
20231228,142900,143507510,6590,6590,6590,6590,0
|
|
20231228,142800,143507510,6590,6590,6590,6590,0
|
|
20231228,142700,143507510,6590,6590,6590,6590,0
|
|
20231228,142600,143507510,6590,6590,6590,6590,10
|
|
20231228,142500,143441610,6590,6590,6590,6590,0
|
|
20231228,142400,143441610,6590,6590,6590,6590,0
|
|
20231228,142300,143441610,6590,6590,6590,6590,0
|
|
20231228,142200,143441610,6590,6590,6590,6590,0
|
|
20231228,142100,143441610,6590,6590,6590,6590,0
|
|
20231228,142000,143441610,6590,6590,6590,6590,0
|
|
20231228,141900,143441610,6590,6590,6590,6590,0
|
|
20231228,141800,143441610,6590,6590,6590,6590,0
|
|
20231228,141700,143441610,6590,6590,6590,6590,0
|
|
20231228,141600,143441610,6590,6590,6590,6590,0
|
|
20231228,141500,143441610,6590,6590,6590,6590,0
|
|
20231228,141400,143441610,6590,6580,6590,6580,2
|
|
20231228,141300,143428440,6590,6580,6590,6580,11
|
|
20231228,141200,143356050,6590,6590,6590,6590,0
|
|
20231228,141100,143356050,6590,6590,6590,6590,0
|
|
20231228,141000,143356050,6590,6590,6590,6590,0
|
|
20231228,140900,143356050,6590,6590,6590,6590,0
|
|
20231228,140800,143356050,6590,6580,6590,6580,2
|
|
20231228,140700,143342880,6590,6580,6590,6580,11
|
|
20231228,140600,143270490,6590,6580,6590,6580,2
|
|
20231228,140500,143257320,6590,6590,6590,6590,0
|
|
20231228,140400,143257320,6590,6590,6590,6590,1
|
|
20231228,140300,143250730,6580,6580,6580,6580,1
|
|
20231228,140200,143244150,6590,6590,6590,6590,0
|
|
20231228,140100,143244150,6590,6580,6590,6560,523
|
|
20231228,140000,139812800,6560,6580,6580,6560,1357
|
|
20231228,135900,130907330,6590,6590,6590,6590,0
|
|
20231228,135800,130907330,6590,6590,6590,6590,0
|
|
20231228,135700,130907330,6590,6590,6590,6590,0
|
|
20231228,135600,130907330,6590,6580,6590,6580,5
|
|
20231228,135500,130874410,6590,6590,6590,6590,0
|
|
20231228,135400,130874410,6590,6590,6590,6590,0
|
|
20231228,135300,130874410,6590,6590,6590,6590,0
|
|
20231228,135200,130874410,6590,6580,6590,6580,150
|
|
20231228,135100,129887310,6590,6610,6610,6590,3338
|
|
20231228,135000,107860030,6620,6620,6620,6620,0
|
|
20231228,134900,107860030,6620,6620,6620,6620,1
|
|
20231228,134800,107853410,6610,6610,6610,6610,10
|
|
20231228,134700,107787310,6620,6620,6620,6620,0
|
|
20231228,134600,107787310,6620,6610,6620,6610,864
|
|
20231228,134500,102076260,6630,6630,6630,6630,0
|
|
20231228,134400,102076260,6630,6630,6630,6630,0
|
|
20231228,134300,102076260,6630,6630,6630,6630,452
|
|
20231228,134200,99079500,6630,6630,6630,6630,0
|
|
20231228,134100,99079500,6630,6630,6630,6630,0
|
|
20231228,134000,99079500,6630,6630,6630,6630,0
|
|
20231228,133900,99079500,6630,6630,6630,6630,0
|
|
20231228,133800,99079500,6630,6630,6630,6630,1
|
|
20231228,133700,99072870,6620,6620,6620,6620,0
|
|
20231228,133600,99072870,6620,6620,6620,6620,169
|
|
20231228,133500,97954090,6630,6630,6630,6630,0
|
|
20231228,133400,97954090,6630,6630,6630,6630,0
|
|
20231228,133300,97954090,6630,6630,6630,6630,1
|
|
20231228,133200,97947460,6630,6630,6630,6630,0
|
|
20231228,133100,97947460,6630,6630,6630,6630,0
|
|
20231228,133000,97947460,6630,6630,6630,6630,0
|
|
20231228,132900,97947460,6630,6630,6630,6630,0
|
|
20231228,132800,97947460,6630,6630,6630,6630,0
|
|
20231228,132700,97947460,6630,6630,6630,6630,0
|
|
20231228,132600,97947460,6630,6630,6630,6630,1
|
|
20231228,132500,97940830,6620,6620,6620,6620,59
|
|
20231228,132400,97550250,6620,6620,6620,6620,161
|
|
20231228,132300,96484430,6630,6630,6630,6630,0
|
|
20231228,132200,96484430,6630,6630,6630,6630,0
|
|
20231228,132100,96484430,6630,6630,6630,6630,0
|
|
20231228,132000,96484430,6630,6630,6630,6630,0
|
|
20231228,131900,96484430,6630,6630,6630,6630,0
|
|
20231228,131800,96484430,6630,6630,6630,6630,0
|
|
20231228,131700,96484430,6630,6630,6630,6630,0
|
|
20231228,131600,96484430,6630,6630,6630,6620,8
|
|
20231228,131500,96431450,6620,6610,6620,6610,480
|
|
20231228,131400,93255650,6610,6610,6610,6610,0
|
|
20231228,131300,93255650,6610,6610,6610,6610,0
|
|
20231228,131200,93255650,6610,6610,6610,6610,0
|
|
20231228,131100,93255650,6610,6610,6610,6610,0
|
|
20231228,131000,93255650,6610,6610,6610,6610,0
|
|
20231228,130900,93255650,6610,6610,6610,6610,0
|
|
20231228,130800,93255650,6610,6610,6610,6610,0
|
|
20231228,130700,93255650,6610,6610,6610,6610,0
|
|
20231228,130600,93255650,6610,6610,6610,6610,0
|
|
20231228,130500,93255650,6610,6610,6610,6610,0
|
|
20231228,130400,93255650,6610,6610,6610,6610,0
|
|
20231228,130300,93255650,6610,6610,6610,6610,448
|
|
20231228,130200,90294370,6650,6650,6650,6650,0
|
|
20231228,130100,90294370,6650,6650,6650,6650,0
|
|
20231228,130000,90294370,6650,6650,6650,6650,0
|
|
20231228,125900,90294370,6650,6650,6650,6650,0
|
|
20231228,125800,90294370,6650,6650,6650,6650,0
|
|
20231228,125700,90294370,6650,6650,6650,6650,0
|
|
20231228,125600,90294370,6650,6650,6650,6650,0
|
|
20231228,125500,90294370,6650,6650,6650,6650,0
|
|
20231228,125400,90294370,6650,6650,6650,6650,0
|
|
20231228,125300,90294370,6650,6650,6650,6650,0
|
|
20231228,125200,90294370,6650,6650,6650,6650,4
|
|
20231228,125100,90267770,6650,6650,6650,6650,0
|
|
20231228,125000,90267770,6650,6650,6650,6650,0
|
|
20231228,124900,90267770,6650,6650,6650,6650,0
|
|
20231228,124800,90267770,6650,6650,6650,6650,0
|
|
20231228,124700,90267770,6650,6650,6650,6650,15
|
|
20231228,124600,90168020,6650,6650,6650,6650,0
|
|
20231228,124500,90168020,6650,6650,6650,6650,0
|
|
20231228,124400,90168020,6650,6650,6650,6650,3
|
|
20231228,124300,90148070,6650,6650,6650,6650,3
|
|
20231228,124200,90128120,6650,6650,6650,6650,0
|
|
20231228,124100,90128120,6650,6620,6650,6610,612
|
|
20231228,124000,86070880,6630,6630,6630,6630,0
|
|
20231228,123900,86070880,6630,6630,6630,6630,0
|
|
20231228,123800,86070880,6630,6630,6630,6630,0
|
|
20231228,123700,86070880,6630,6630,6630,6630,0
|
|
20231228,123600,86070880,6630,6630,6630,6630,1
|
|
20231228,123500,86064250,6610,6610,6610,6610,0
|
|
20231228,123400,86064250,6610,6610,6610,6610,0
|
|
20231228,123300,86064250,6610,6610,6610,6610,0
|
|
20231228,123200,86064250,6610,6610,6610,6610,0
|
|
20231228,123100,86064250,6610,6610,6610,6610,0
|
|
20231228,123000,86064250,6610,6610,6610,6610,0
|
|
20231228,122900,86064250,6610,6610,6610,6610,0
|
|
20231228,122800,86064250,6610,6610,6610,6610,0
|
|
20231228,122700,86064250,6610,6610,6610,6610,500
|
|
20231228,122600,82759250,6610,6610,6610,6610,0
|
|
20231228,122500,82759250,6610,6610,6610,6610,0
|
|
20231228,122400,82759250,6610,6610,6610,6610,141
|
|
20231228,122300,81827240,6610,6610,6610,6610,160
|
|
20231228,122200,80769640,6610,6610,6610,6610,0
|
|
20231228,122100,80769640,6610,6610,6610,6610,0
|
|
20231228,122000,80769640,6610,6610,6610,6610,0
|
|
20231228,121900,80769640,6610,6610,6610,6610,0
|
|
20231228,121800,80769640,6610,6610,6610,6610,0
|
|
20231228,121700,80769640,6610,6610,6610,6610,0
|
|
20231228,121600,80769640,6610,6610,6610,6610,0
|
|
20231228,121500,80769640,6610,6610,6610,6610,0
|
|
20231228,121400,80769640,6610,6620,6620,6610,30
|
|
20231228,121300,80571330,6620,6620,6620,6620,0
|
|
20231228,121200,80571330,6620,6620,6620,6620,0
|
|
20231228,121100,80571330,6620,6620,6620,6620,0
|
|
20231228,121000,80571330,6620,6620,6620,6620,8
|
|
20231228,120900,80518370,6610,6610,6610,6610,0
|
|
20231228,120800,80518370,6610,6610,6610,6610,191
|
|
20231228,120700,79255860,6620,6620,6620,6620,7
|
|
20231228,120600,79209520,6620,6620,6620,6620,0
|
|
20231228,120500,79209520,6620,6620,6620,6620,0
|
|
20231228,120400,79209520,6620,6620,6620,6620,0
|
|
20231228,120300,79209520,6620,6620,6620,6620,0
|
|
20231228,120200,79209520,6620,6620,6620,6620,0
|
|
20231228,120100,79209520,6620,6620,6620,6620,0
|
|
20231228,120000,79209520,6620,6620,6620,6620,0
|
|
20231228,115900,79209520,6620,6620,6620,6620,0
|
|
20231228,115800,79209520,6620,6620,6620,6620,0
|
|
20231228,115700,79209520,6620,6620,6620,6620,0
|
|
20231228,115600,79209520,6620,6620,6620,6620,0
|
|
20231228,115500,79209520,6620,6620,6620,6620,0
|
|
20231228,115400,79209520,6620,6620,6620,6620,0
|
|
20231228,115300,79209520,6620,6620,6620,6620,0
|
|
20231228,115200,79209520,6620,6620,6620,6620,0
|
|
20231228,115100,79209520,6620,6620,6620,6620,68
|
|
20231228,115000,78759360,6650,6650,6650,6650,0
|
|
20231228,114900,78759360,6650,6650,6650,6650,0
|
|
20231228,114800,78759360,6650,6650,6650,6650,0
|
|
20231228,114700,78759360,6650,6650,6650,6650,0
|
|
20231228,114600,78759360,6650,6650,6650,6650,0
|
|
20231228,114500,78759360,6650,6650,6650,6650,0
|
|
20231228,114400,78759360,6650,6650,6650,6650,0
|
|
20231228,114300,78759360,6650,6650,6650,6650,0
|
|
20231228,114200,78759360,6650,6650,6650,6650,0
|
|
20231228,114100,78759360,6650,6650,6650,6650,0
|
|
20231228,114000,78759360,6650,6650,6650,6650,0
|
|
20231228,113900,78759360,6650,6650,6650,6650,300
|
|
20231228,113800,76764360,6650,6650,6650,6650,0
|
|
20231228,113700,76764360,6650,6650,6650,6650,0
|
|
20231228,113600,76764360,6650,6650,6650,6650,0
|
|
20231228,113500,76764360,6650,6650,6650,6650,0
|
|
20231228,113400,76764360,6650,6650,6650,6650,0
|
|
20231228,113300,76764360,6650,6650,6650,6650,0
|
|
20231228,113200,76764360,6650,6650,6650,6650,0
|
|
20231228,113100,76764360,6650,6650,6650,6650,0
|
|
20231228,113000,76764360,6650,6650,6650,6650,0
|
|
20231228,112900,76764360,6650,6650,6650,6650,0
|
|
20231228,112800,76764360,6650,6650,6650,6650,0
|
|
20231228,112700,76764360,6650,6650,6650,6650,0
|
|
20231228,112600,76764360,6650,6650,6650,6650,0
|
|
20231228,112500,76764360,6650,6650,6650,6650,0
|
|
20231228,112400,76764360,6650,6650,6650,6650,5
|
|
20231228,112300,76731110,6650,6650,6650,6650,0
|
|
20231228,112200,76731110,6650,6650,6650,6650,0
|
|
20231228,112100,76731110,6650,6650,6650,6650,1
|
|
20231228,112000,76724460,6650,6650,6650,6650,0
|
|
20231228,111900,76724460,6650,6650,6650,6650,0
|
|
20231228,111800,76724460,6650,6650,6650,6650,0
|
|
20231228,111700,76724460,6650,6650,6650,6650,62
|
|
20231228,111600,76312160,6610,6610,6610,6610,0
|
|
20231228,111500,76312160,6610,6610,6650,6610,63
|
|
20231228,111400,75895370,6650,6650,6650,6650,0
|
|
20231228,111300,75895370,6650,6650,6650,6650,1162
|
|
20231228,111200,68168070,6650,6640,6650,6640,22
|
|
20231228,111100,68021870,6650,6650,6650,6650,0
|
|
20231228,111000,68021870,6650,6650,6650,6650,0
|
|
20231228,110900,68021870,6650,6650,6650,6650,0
|
|
20231228,110800,68021870,6650,6650,6650,6650,0
|
|
20231228,110700,68021870,6650,6650,6650,6650,0
|
|
20231228,110600,68021870,6650,6650,6650,6650,0
|
|
20231228,110500,68021870,6650,6650,6650,6650,120
|
|
20231228,110400,67223870,6650,6650,6650,6650,0
|
|
20231228,110300,67223870,6650,6650,6650,6650,0
|
|
20231228,110200,67223870,6650,6650,6650,6650,88
|
|
20231228,110100,66638670,6650,6650,6650,6650,55
|
|
20231228,110000,66272920,6650,6650,6650,6650,0
|
|
20231228,105900,66272920,6650,6650,6650,6650,0
|
|
20231228,105800,66272920,6650,6650,6650,6650,0
|
|
20231228,105700,66272920,6650,6650,6650,6650,0
|
|
20231228,105600,66272920,6650,6650,6650,6650,2
|
|
20231228,105500,66259620,6650,6650,6650,6650,0
|
|
20231228,105400,66259620,6650,6650,6650,6650,300
|
|
20231228,105300,64264620,6670,6670,6670,6670,0
|
|
20231228,105200,64264620,6670,6670,6670,6670,0
|
|
20231228,105100,64264620,6670,6670,6670,6670,0
|
|
20231228,105000,64264620,6670,6670,6670,6670,0
|
|
20231228,104900,64264620,6670,6670,6670,6670,0
|
|
20231228,104800,64264620,6670,6670,6670,6670,0
|
|
20231228,104700,64264620,6670,6670,6670,6670,0
|
|
20231228,104600,64264620,6670,6670,6670,6670,0
|
|
20231228,104500,64264620,6670,6670,6670,6670,0
|
|
20231228,104400,64264620,6670,6670,6670,6670,0
|
|
20231228,104300,64264620,6670,6670,6670,6670,0
|
|
20231228,104200,64264620,6670,6670,6670,6670,0
|
|
20231228,104100,64264620,6670,6670,6670,6670,0
|
|
20231228,104000,64264620,6670,6670,6670,6670,0
|
|
20231228,103900,64264620,6670,6660,6670,6660,15
|
|
20231228,103800,64164710,6670,6660,6670,6660,6
|
|
20231228,103700,64124740,6660,6660,6660,6660,51
|
|
20231228,103600,63785080,6660,6650,6660,6650,41
|
|
20231228,103500,63512420,6660,6660,6660,6660,2
|
|
20231228,103400,63499100,6580,6600,6600,6580,323
|
|
20231228,103300,61370010,6670,6630,6670,6630,25
|
|
20231228,103200,61203920,6610,6610,6610,6610,727
|
|
20231228,103100,56398450,6610,6630,6630,6610,25
|
|
20231228,103000,56232820,6690,6680,6690,6680,19
|
|
20231228,102900,56105890,6680,6680,6680,6680,1
|
|
20231228,102800,56099210,6610,6650,6650,6610,444
|
|
20231228,102700,53155110,6690,6690,6690,6690,0
|
|
20231228,102600,53155110,6690,6690,6690,6690,0
|
|
20231228,102500,53155110,6690,6690,6690,6690,0
|
|
20231228,102400,53155110,6690,6690,6690,6690,0
|
|
20231228,102300,53155110,6690,6690,6690,6690,5
|
|
20231228,102200,53121660,6680,6680,6680,6680,200
|
|
20231228,102100,51785660,6680,6680,6680,6680,0
|
|
20231228,102000,51785660,6680,6680,6680,6680,0
|
|
20231228,101900,51785660,6680,6680,6680,6680,8
|
|
20231228,101800,51732220,6650,6650,6650,6650,1542
|
|
20231228,101700,41477920,6690,6690,6690,6690,0
|
|
20231228,101600,41477920,6690,6690,6690,6690,0
|
|
20231228,101500,41477920,6690,6690,6690,6690,0
|
|
20231228,101400,41477920,6690,6690,6690,6690,0
|
|
20231228,101300,41477920,6690,6690,6690,6690,0
|
|
20231228,101200,41477920,6690,6690,6690,6690,0
|
|
20231228,101100,41477920,6690,6690,6690,6690,0
|
|
20231228,101000,41477920,6690,6690,6690,6690,0
|
|
20231228,100900,41477920,6690,6690,6690,6690,0
|
|
20231228,100800,41477920,6690,6690,6690,6690,0
|
|
20231228,100700,41477920,6690,6690,6690,6690,0
|
|
20231228,100600,41477920,6690,6690,6690,6690,0
|
|
20231228,100500,41477920,6690,6690,6690,6690,0
|
|
20231228,100400,41477920,6690,6690,6690,6690,8
|
|
20231228,100300,41424400,6690,6690,6690,6690,0
|
|
20231228,100200,41424400,6690,6690,6690,6690,0
|
|
20231228,100100,41424400,6690,6690,6690,6690,0
|
|
20231228,100000,41424400,6690,6690,6690,6690,0
|
|
20231228,095900,41424400,6690,6690,6690,6690,0
|
|
20231228,095800,41424400,6690,6690,6690,6690,0
|
|
20231228,095700,41424400,6690,6650,6690,6650,5
|
|
20231228,095600,41391070,6650,6650,6650,6650,0
|
|
20231228,095500,41391070,6650,6650,6650,6650,0
|
|
20231228,095400,41391070,6650,6670,6670,6650,3000
|
|
20231228,095300,21427470,6670,6680,6680,6670,282
|
|
20231228,095200,19546430,6690,6690,6690,6690,0
|
|
20231228,095100,19546430,6690,6690,6690,6690,10
|
|
20231228,095000,19479530,6700,6700,6700,6700,15
|
|
20231228,094900,19379030,6710,6710,6710,6710,0
|
|
20231228,094800,19379030,6710,6710,6710,6710,0
|
|
20231228,094700,19379030,6710,6710,6710,6710,0
|
|
20231228,094600,19379030,6710,6710,6710,6710,0
|
|
20231228,094500,19379030,6710,6710,6710,6710,11
|
|
20231228,094400,19305220,6740,6740,6740,6740,0
|
|
20231228,094300,19305220,6740,6740,6740,6740,0
|
|
20231228,094200,19305220,6740,6740,6740,6740,0
|
|
20231228,094100,19305220,6740,6740,6740,6740,0
|
|
20231228,094000,19305220,6740,6740,6740,6740,0
|
|
20231228,093900,19305220,6740,6740,6740,6740,0
|
|
20231228,093800,19305220,6740,6740,6740,6740,1
|
|
20231228,093700,19298480,6730,6730,6730,6730,6
|
|
20231228,093600,19258100,6730,6730,6730,6730,10
|
|
20231228,093500,19190800,6730,6730,6730,6720,12
|
|
20231228,093400,19110140,6740,6740,6740,6740,25
|
|
20231228,093300,18941640,6730,6730,6730,6730,10
|
|
20231228,093200,18874340,6730,6730,6730,6730,30
|
|
20231228,093100,18672440,6740,6740,6740,6740,0
|
|
20231228,093000,18672440,6740,6740,6740,6740,0
|
|
20231228,092900,18672440,6740,6740,6740,6740,0
|
|
20231228,092800,18672440,6740,6740,6740,6740,0
|
|
20231228,092700,18672440,6740,6740,6740,6740,9
|
|
20231228,092600,18611780,6680,6720,6720,6680,1549
|
|
20231228,092500,8246010,6720,6720,6720,6720,5
|
|
20231228,092400,8212410,6690,6690,6690,6690,0
|
|
20231228,092300,8212410,6690,6690,6690,6690,1
|
|
20231228,092200,8205720,6680,6680,6680,6680,0
|
|
20231228,092100,8205720,6680,6690,6690,6680,100
|
|
20231228,092000,7537470,6680,6680,6680,6680,0
|
|
20231228,091900,7537470,6680,6680,6680,6680,144
|
|
20231228,091800,6575550,6680,6690,6690,6680,100
|
|
20231228,091700,5907340,6680,6680,6680,6680,0
|
|
20231228,091600,5907340,6680,6680,6680,6680,40
|
|
20231228,091500,5640140,6690,6710,6710,6690,45
|
|
20231228,091400,5339070,6720,6720,6720,6720,0
|
|
20231228,091300,5339070,6720,6720,6720,6720,205
|
|
20231228,091200,3961470,6720,6720,6720,6720,0
|
|
20231228,091100,3961470,6720,6720,6720,6720,0
|
|
20231228,091000,3961470,6720,6720,6720,6720,1
|
|
20231228,090900,3954750,6720,6720,6720,6720,0
|
|
20231228,090800,3954750,6720,6720,6720,6720,0
|
|
20231228,090700,3954750,6720,6720,6720,6720,0
|
|
20231228,090600,3954750,6720,6680,6720,6680,302
|
|
20231228,090500,1937310,6680,6680,6680,6680,0
|
|
20231228,090400,1937310,6680,6680,6680,6680,0
|
|
20231228,090300,1937310,6680,6680,6680,6680,150
|
|
20231228,090200,935310,6680,6680,6680,6680,5
|
|
20231228,090100,901910,6680,6680,6680,6680,0
|
|
20231228,090000,901910,6680,6680,6690,6680,135
|