676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,201300,143985500,10540,10540,10540,10540,422
|
|
20231228,201200,143985500,10540,10540,10540,10540,0
|
|
20231228,201100,143985500,10540,10540,10540,10540,0
|
|
20231228,201000,143985500,10540,10540,10540,10540,0
|
|
20231228,200900,143985500,10540,10540,10540,10540,0
|
|
20231228,200800,143985500,10540,10540,10540,10540,0
|
|
20231228,200700,143985500,10540,10540,10540,10540,0
|
|
20231228,200600,143985500,10540,10540,10540,10540,0
|
|
20231228,200500,143985500,10540,10540,10540,10540,0
|
|
20231228,200400,143985500,10540,10540,10540,10540,0
|
|
20231228,200300,143985500,10540,10540,10540,10540,0
|
|
20231228,200200,143985500,10540,10540,10540,10540,0
|
|
20231228,200100,143985500,10540,10540,10540,10540,0
|
|
20231228,200000,143985500,10540,10540,10540,10540,0
|
|
20231228,195900,143985500,10540,10540,10540,10540,0
|
|
20231228,195800,143985500,10540,10540,10540,10540,0
|
|
20231228,195700,143985500,10540,10540,10540,10540,0
|
|
20231228,195600,143985500,10540,10540,10540,10540,0
|
|
20231228,195500,143985500,10540,10540,10540,10540,0
|
|
20231228,195400,143985500,10540,10540,10540,10540,0
|
|
20231228,195300,143985500,10540,10540,10540,10540,0
|
|
20231228,195200,143985500,10540,10540,10540,10540,0
|
|
20231228,195100,143985500,10540,10540,10540,10540,0
|
|
20231228,195000,143985500,10540,10540,10540,10540,0
|
|
20231228,194900,143985500,10540,10540,10540,10540,0
|
|
20231228,194800,143985500,10540,10540,10540,10540,0
|
|
20231228,194700,143985500,10540,10540,10540,10540,0
|
|
20231228,194600,143985500,10540,10540,10540,10540,0
|
|
20231228,194500,143985500,10540,10540,10540,10540,0
|
|
20231228,194400,143985500,10540,10540,10540,10540,0
|
|
20231228,194300,143985500,10540,10540,10540,10540,422
|
|
20231228,194200,143985500,10540,10540,10540,10540,0
|
|
20231228,194100,143985500,10540,10540,10540,10540,0
|
|
20231228,194000,143985500,10540,10540,10540,10540,0
|
|
20231228,193900,143985500,10540,10540,10540,10540,0
|
|
20231228,193800,143985500,10540,10540,10540,10540,0
|
|
20231228,193700,143985500,10540,10540,10540,10540,0
|
|
20231228,193600,143985500,10540,10540,10540,10540,0
|
|
20231228,193500,143985500,10540,10540,10540,10540,0
|
|
20231228,193400,143985500,10540,10540,10540,10540,0
|
|
20231228,193300,143985500,10540,10540,10540,10540,0
|
|
20231228,193200,143985500,10540,10540,10540,10540,0
|
|
20231228,193100,143985500,10540,10540,10540,10540,0
|
|
20231228,193000,143985500,10540,10540,10540,10540,0
|
|
20231228,192900,143985500,10540,10540,10540,10540,0
|
|
20231228,192800,143985500,10540,10540,10540,10540,0
|
|
20231228,192700,143985500,10540,10540,10540,10540,0
|
|
20231228,192600,143985500,10540,10540,10540,10540,0
|
|
20231228,192500,143985500,10540,10540,10540,10540,0
|
|
20231228,192400,143985500,10540,10540,10540,10540,0
|
|
20231228,192300,143985500,10540,10540,10540,10540,0
|
|
20231228,192200,143985500,10540,10540,10540,10540,0
|
|
20231228,192100,143985500,10540,10540,10540,10540,0
|
|
20231228,192000,143985500,10540,10540,10540,10540,0
|
|
20231228,191900,143985500,10540,10540,10540,10540,0
|
|
20231228,191800,143985500,10540,10540,10540,10540,0
|
|
20231228,191700,143985500,10540,10540,10540,10540,0
|
|
20231228,191600,143985500,10540,10540,10540,10540,0
|
|
20231228,191500,143985500,10540,10540,10540,10540,0
|
|
20231228,191400,143985500,10540,10540,10540,10540,0
|
|
20231228,191300,143985500,10540,10540,10540,10540,422
|
|
20231228,191200,143985500,10540,10540,10540,10540,0
|
|
20231228,191100,143985500,10540,10540,10540,10540,0
|
|
20231228,191000,143985500,10540,10540,10540,10540,0
|
|
20231228,190900,143985500,10540,10540,10540,10540,0
|
|
20231228,190800,143985500,10540,10540,10540,10540,0
|
|
20231228,190700,143985500,10540,10540,10540,10540,0
|
|
20231228,190600,143985500,10540,10540,10540,10540,0
|
|
20231228,190500,143985500,10540,10540,10540,10540,0
|
|
20231228,190400,143985500,10540,10540,10540,10540,0
|
|
20231228,190300,143985500,10540,10540,10540,10540,0
|
|
20231228,190200,143985500,10540,10540,10540,10540,0
|
|
20231228,190100,143985500,10540,10540,10540,10540,0
|
|
20231228,190000,143985500,10540,10540,10540,10540,0
|
|
20231228,185900,143985500,10540,10540,10540,10540,0
|
|
20231228,185800,143985500,10540,10540,10540,10540,0
|
|
20231228,185700,143985500,10540,10540,10540,10540,0
|
|
20231228,185600,143985500,10540,10540,10540,10540,0
|
|
20231228,185500,143985500,10540,10540,10540,10540,0
|
|
20231228,185400,143985500,10540,10540,10540,10540,0
|
|
20231228,185300,143985500,10540,10540,10540,10540,0
|
|
20231228,185200,143985500,10540,10540,10540,10540,0
|
|
20231228,185100,143985500,10540,10540,10540,10540,0
|
|
20231228,185000,143985500,10540,10540,10540,10540,0
|
|
20231228,184900,143985500,10540,10540,10540,10540,0
|
|
20231228,184800,143985500,10540,10540,10540,10540,0
|
|
20231228,184700,143985500,10540,10540,10540,10540,0
|
|
20231228,184600,143985500,10540,10540,10540,10540,0
|
|
20231228,184500,143985500,10540,10540,10540,10540,0
|
|
20231228,184400,143985500,10540,10540,10540,10540,0
|
|
20231228,184300,143985500,10540,10540,10540,10540,422
|
|
20231228,184200,143985500,10540,10540,10540,10540,0
|
|
20231228,184100,143985500,10540,10540,10540,10540,0
|
|
20231228,184000,143985500,10540,10540,10540,10540,0
|
|
20231228,183900,143985500,10540,10540,10540,10540,0
|
|
20231228,183800,143985500,10540,10540,10540,10540,0
|
|
20231228,183700,143985500,10540,10540,10540,10540,0
|
|
20231228,183600,143985500,10540,10540,10540,10540,0
|
|
20231228,183500,143985500,10540,10540,10540,10540,0
|
|
20231228,183400,143985500,10540,10540,10540,10540,0
|
|
20231228,183300,143985500,10540,10540,10540,10540,0
|
|
20231228,183200,143985500,10540,10540,10540,10540,0
|
|
20231228,183100,143985500,10540,10540,10540,10540,0
|
|
20231228,183000,143985500,10540,10540,10540,10540,0
|
|
20231228,182900,143985500,10540,10540,10540,10540,0
|
|
20231228,182800,143985500,10540,10540,10540,10540,0
|
|
20231228,182700,143985500,10540,10540,10540,10540,0
|
|
20231228,182600,143985500,10540,10540,10540,10540,0
|
|
20231228,182500,143985500,10540,10540,10540,10540,0
|
|
20231228,182400,143985500,10540,10540,10540,10540,0
|
|
20231228,182300,143985500,10540,10540,10540,10540,0
|
|
20231228,182200,143985500,10540,10540,10540,10540,0
|
|
20231228,182100,143985500,10540,10540,10540,10540,0
|
|
20231228,182000,143985500,10540,10540,10540,10540,0
|
|
20231228,181900,143985500,10540,10540,10540,10540,0
|
|
20231228,181800,143985500,10540,10540,10540,10540,0
|
|
20231228,181700,143985500,10540,10540,10540,10540,0
|
|
20231228,181600,143985500,10540,10540,10540,10540,0
|
|
20231228,181500,143985500,10540,10540,10540,10540,0
|
|
20231228,181400,143985500,10540,10540,10540,10540,0
|
|
20231228,181300,143985500,10540,10540,10540,10540,422
|
|
20231228,181200,143985500,10540,10540,10540,10540,0
|
|
20231228,181100,143985500,10540,10540,10540,10540,0
|
|
20231228,181000,143985500,10540,10540,10540,10540,0
|
|
20231228,180900,143985500,10540,10540,10540,10540,0
|
|
20231228,180800,143985500,10540,10540,10540,10540,0
|
|
20231228,180700,143985500,10540,10540,10540,10540,0
|
|
20231228,180600,143985500,10540,10540,10540,10540,0
|
|
20231228,180500,143985500,10540,10540,10540,10540,0
|
|
20231228,180400,143985500,10540,10540,10540,10540,0
|
|
20231228,180300,143985500,10540,10540,10540,10540,0
|
|
20231228,180200,143985500,10540,10540,10540,10540,0
|
|
20231228,180100,143985500,10540,10540,10540,10540,0
|
|
20231228,180000,143985500,10540,10540,10540,10540,0
|
|
20231228,175900,143985500,10540,10540,10540,10540,0
|
|
20231228,175800,143985500,10540,10540,10540,10540,0
|
|
20231228,175700,143985500,10540,10540,10540,10540,0
|
|
20231228,175600,143985500,10540,10540,10540,10540,0
|
|
20231228,175500,143985500,10540,10540,10540,10540,0
|
|
20231228,175400,143985500,10540,10540,10540,10540,0
|
|
20231228,175300,143985500,10540,10540,10540,10540,0
|
|
20231228,175200,143985500,10540,10540,10540,10540,0
|
|
20231228,175100,143985500,10540,10540,10540,10540,0
|
|
20231228,175000,143985500,10540,10540,10540,10540,0
|
|
20231228,174900,143985500,10540,10540,10540,10540,0
|
|
20231228,174800,143985500,10540,10540,10540,10540,0
|
|
20231228,174700,143985500,10540,10540,10540,10540,0
|
|
20231228,174600,143985500,10540,10540,10540,10540,0
|
|
20231228,174500,143985500,10540,10540,10540,10540,0
|
|
20231228,174400,143985500,10540,10540,10540,10540,0
|
|
20231228,174300,143985500,10540,10540,10540,10540,422
|
|
20231228,174200,143985500,10540,10540,10540,10540,0
|
|
20231228,174100,143985500,10540,10540,10540,10540,0
|
|
20231228,174000,143985500,10540,10540,10540,10540,0
|
|
20231228,173900,143985500,10540,10540,10540,10540,0
|
|
20231228,173800,143985500,10540,10540,10540,10540,0
|
|
20231228,173700,143985500,10540,10540,10540,10540,0
|
|
20231228,173600,143985500,10540,10540,10540,10540,0
|
|
20231228,173500,143985500,10540,10540,10540,10540,0
|
|
20231228,173400,143985500,10540,10540,10540,10540,0
|
|
20231228,173300,143985500,10540,10540,10540,10540,0
|
|
20231228,173200,143985500,10540,10540,10540,10540,0
|
|
20231228,173100,143985500,10540,10540,10540,10540,0
|
|
20231228,173000,143985500,10540,10540,10540,10540,0
|
|
20231228,172900,143985500,10540,10540,10540,10540,0
|
|
20231228,172800,143985500,10540,10540,10540,10540,0
|
|
20231228,172700,143985500,10540,10540,10540,10540,0
|
|
20231228,172600,143985500,10540,10540,10540,10540,0
|
|
20231228,172500,143985500,10540,10540,10540,10540,0
|
|
20231228,172400,143985500,10540,10540,10540,10540,0
|
|
20231228,172300,143985500,10540,10540,10540,10540,0
|
|
20231228,172200,143985500,10540,10540,10540,10540,0
|
|
20231228,172100,143985500,10540,10540,10540,10540,0
|
|
20231228,172000,143985500,10540,10540,10540,10540,0
|
|
20231228,171900,143985500,10540,10540,10540,10540,0
|
|
20231228,171800,143985500,10540,10540,10540,10540,0
|
|
20231228,171700,143985500,10540,10540,10540,10540,0
|
|
20231228,171600,143985500,10540,10540,10540,10540,0
|
|
20231228,171500,143985500,10540,10540,10540,10540,0
|
|
20231228,171400,143985500,10540,10540,10540,10540,0
|
|
20231228,171300,143985500,10540,10540,10540,10540,422
|
|
20231228,171200,143985500,10540,10540,10540,10540,0
|
|
20231228,171100,143985500,10540,10540,10540,10540,0
|
|
20231228,171000,143985500,10540,10540,10540,10540,0
|
|
20231228,170900,143985500,10540,10540,10540,10540,0
|
|
20231228,170800,143985500,10540,10540,10540,10540,0
|
|
20231228,170700,143985500,10540,10540,10540,10540,0
|
|
20231228,170600,143985500,10540,10540,10540,10540,0
|
|
20231228,170500,143985500,10540,10540,10540,10540,0
|
|
20231228,170400,143985500,10540,10540,10540,10540,0
|
|
20231228,170300,143985500,10540,10540,10540,10540,0
|
|
20231228,170200,143985500,10540,10540,10540,10540,0
|
|
20231228,170100,143985500,10540,10540,10540,10540,0
|
|
20231228,170000,143985500,10540,10540,10540,10540,0
|
|
20231228,165900,143985500,10540,10540,10540,10540,0
|
|
20231228,165800,143985500,10540,10540,10540,10540,0
|
|
20231228,165700,143985500,10540,10540,10540,10540,0
|
|
20231228,165600,143985500,10540,10540,10540,10540,0
|
|
20231228,165500,143985500,10540,10540,10540,10540,0
|
|
20231228,165400,143985500,10540,10540,10540,10540,0
|
|
20231228,165300,143985500,10540,10540,10540,10540,0
|
|
20231228,165200,143985500,10540,10540,10540,10540,0
|
|
20231228,165100,143985500,10540,10540,10540,10540,0
|
|
20231228,165000,143985500,10540,10540,10540,10540,0
|
|
20231228,164900,143985500,10540,10540,10540,10540,0
|
|
20231228,164800,143985500,10540,10540,10540,10540,0
|
|
20231228,164700,143985500,10540,10540,10540,10540,0
|
|
20231228,164600,143985500,10540,10540,10540,10540,0
|
|
20231228,164500,143985500,10540,10540,10540,10540,0
|
|
20231228,164400,143985500,10540,10540,10540,10540,0
|
|
20231228,164300,143985500,10540,10540,10540,10540,422
|
|
20231228,164200,143985500,10540,10540,10540,10540,0
|
|
20231228,164100,143985500,10540,10540,10540,10540,0
|
|
20231228,164000,143985500,10540,10540,10540,10540,0
|
|
20231228,163900,143985500,10540,10540,10540,10540,0
|
|
20231228,163800,143985500,10540,10540,10540,10540,0
|
|
20231228,163700,143985500,10540,10540,10540,10540,0
|
|
20231228,163600,143985500,10540,10540,10540,10540,0
|
|
20231228,163500,143985500,10540,10540,10540,10540,0
|
|
20231228,163400,143985500,10540,10540,10540,10540,0
|
|
20231228,163300,143985500,10540,10540,10540,10540,0
|
|
20231228,163200,143985500,10540,10540,10540,10540,0
|
|
20231228,163100,143985500,10540,10540,10540,10540,0
|
|
20231228,163000,143985500,10540,10540,10540,10540,0
|
|
20231228,162900,143985500,10540,10540,10540,10540,0
|
|
20231228,162800,143985500,10540,10540,10540,10540,0
|
|
20231228,162700,143985500,10540,10540,10540,10540,0
|
|
20231228,162600,143985500,10540,10540,10540,10540,0
|
|
20231228,162500,143985500,10540,10540,10540,10540,0
|
|
20231228,162400,143985500,10540,10540,10540,10540,0
|
|
20231228,162300,143985500,10540,10540,10540,10540,0
|
|
20231228,162200,143985500,10540,10540,10540,10540,0
|
|
20231228,162100,143985500,10540,10540,10540,10540,0
|
|
20231228,162000,143985500,10540,10540,10540,10540,0
|
|
20231228,161900,143985500,10540,10540,10540,10540,0
|
|
20231228,161800,143985500,10540,10540,10540,10540,0
|
|
20231228,161700,143985500,10540,10540,10540,10540,0
|
|
20231228,161600,143985500,10540,10540,10540,10540,0
|
|
20231228,161500,143985500,10540,10540,10540,10540,0
|
|
20231228,161400,143985500,10540,10540,10540,10540,0
|
|
20231228,161300,143985500,10540,10540,10540,10540,422
|
|
20231228,161200,143985500,10540,10540,10540,10540,0
|
|
20231228,161100,143985500,10540,10540,10540,10540,0
|
|
20231228,161000,143985500,10540,10540,10540,10540,0
|
|
20231228,160900,143985500,10540,10540,10540,10540,0
|
|
20231228,160800,143985500,10540,10540,10540,10540,0
|
|
20231228,160700,143985500,10540,10540,10540,10540,0
|
|
20231228,160600,143985500,10540,10540,10540,10540,0
|
|
20231228,160500,143985500,10540,10540,10540,10540,0
|
|
20231228,160400,143985500,10540,10540,10540,10540,0
|
|
20231228,160300,143985500,10540,10540,10540,10540,0
|
|
20231228,160200,143985500,10540,10540,10540,10540,0
|
|
20231228,160100,143985500,10540,10540,10540,10540,0
|
|
20231228,160000,143985500,10540,10540,10540,10540,0
|
|
20231228,155900,143985500,10540,10540,10540,10540,0
|
|
20231228,155800,143985500,10540,10540,10540,10540,0
|
|
20231228,155700,143985500,10540,10540,10540,10540,0
|
|
20231228,155600,143985500,10540,10540,10540,10540,0
|
|
20231228,155500,143985500,10540,10540,10540,10540,0
|
|
20231228,155400,143985500,10540,10540,10540,10540,0
|
|
20231228,155300,143985500,10540,10540,10540,10540,0
|
|
20231228,155200,143985500,10540,10540,10540,10540,0
|
|
20231228,155100,143985500,10540,10540,10540,10540,0
|
|
20231228,155000,143985500,10540,10540,10540,10540,0
|
|
20231228,154900,143985500,10540,10540,10540,10540,0
|
|
20231228,154800,143985500,10540,10540,10540,10540,0
|
|
20231228,154700,143985500,10540,10540,10540,10540,0
|
|
20231228,154600,143985500,10540,10540,10540,10540,0
|
|
20231228,154500,143985500,10540,10540,10540,10540,0
|
|
20231228,154400,143985500,10540,10540,10540,10540,0
|
|
20231228,154300,143985500,10540,10540,10540,10540,422
|
|
20231228,154200,143985500,10540,10540,10540,10540,0
|
|
20231228,154100,143985500,10540,10540,10540,10540,0
|
|
20231228,154000,143985500,10540,10540,10540,10540,0
|
|
20231228,153900,143985500,10540,10540,10540,10540,0
|
|
20231228,153800,143985500,10540,10540,10540,10540,0
|
|
20231228,153700,143985500,10540,10540,10540,10540,0
|
|
20231228,153600,143985500,10540,10540,10540,10540,0
|
|
20231228,153500,143985500,10540,10540,10540,10540,0
|
|
20231228,153400,143985500,10540,10540,10540,10540,0
|
|
20231228,153300,143985500,10540,10540,10540,10540,0
|
|
20231228,153200,143985500,10540,10540,10540,10540,0
|
|
20231228,153100,143985500,10540,10540,10540,10540,0
|
|
20231228,153000,143985500,10540,10540,10540,10540,422
|
|
20231228,152900,139537620,10540,10540,10540,10540,0
|
|
20231228,152800,139537620,10540,10540,10540,10540,0
|
|
20231228,152700,139537620,10540,10540,10540,10540,0
|
|
20231228,152600,139537620,10540,10540,10540,10540,0
|
|
20231228,152500,139537620,10540,10540,10540,10540,0
|
|
20231228,152400,139537620,10540,10540,10540,10540,0
|
|
20231228,152300,139537620,10540,10540,10540,10540,0
|
|
20231228,152200,139537620,10540,10540,10540,10540,0
|
|
20231228,152100,139537620,10540,10540,10540,10540,0
|
|
20231228,152000,139537620,10540,10540,10540,10540,0
|
|
20231228,151900,139537620,10540,10530,10540,10480,113
|
|
20231228,151800,138348170,10490,10530,10530,10490,90
|
|
20231228,151700,137400800,10540,10540,10540,10520,3
|
|
20231228,151600,137369200,10530,10540,10540,10530,180
|
|
20231228,151500,135473700,10530,10530,10530,10530,282
|
|
20231228,151400,132504240,10530,10520,10530,10520,475
|
|
20231228,151300,127502510,10530,10520,10530,10520,80
|
|
20231228,151200,126660810,10510,10520,10520,10510,4
|
|
20231228,151100,126618740,10530,10530,10530,10530,2
|
|
20231228,151000,126597680,10530,10520,10530,10520,449
|
|
20231228,150900,121874000,10510,10510,10510,10510,98
|
|
20231228,150800,120844020,10510,10510,10510,10510,512
|
|
20231228,150700,115462900,10500,10500,10500,10500,50
|
|
20231228,150600,114937900,10510,10500,10510,10500,704
|
|
20231228,150500,107545890,10500,10500,10500,10500,148
|
|
20231228,150400,105991890,10500,10500,10500,10500,1
|
|
20231228,150300,105981390,10500,10510,10510,10500,201
|
|
20231228,150200,103870880,10500,10490,10500,10490,415
|
|
20231228,150100,99515330,10490,10490,10490,10490,0
|
|
20231228,150000,99515330,10490,10490,10490,10490,0
|
|
20231228,145900,99515330,10490,10490,10490,10490,0
|
|
20231228,145800,99515330,10490,10490,10490,10480,236
|
|
20231228,145700,97040400,10500,10500,10500,10500,1
|
|
20231228,145600,97029900,10510,10510,10510,10510,0
|
|
20231228,145500,97029900,10510,10500,10510,10500,53
|
|
20231228,145400,96473390,10500,10500,10500,10500,5
|
|
20231228,145300,96420890,10500,10500,10500,10500,58
|
|
20231228,145200,95811890,10500,10500,10500,10500,0
|
|
20231228,145100,95811890,10500,10490,10500,10490,5
|
|
20231228,145000,95759430,10500,10500,10500,10500,7
|
|
20231228,144900,95685930,10490,10500,10500,10490,51
|
|
20231228,144800,95150930,10480,10480,10480,10480,2
|
|
20231228,144700,95129970,10500,10500,10500,10500,0
|
|
20231228,144600,95129970,10500,10500,10500,10500,0
|
|
20231228,144500,95129970,10500,10490,10500,10490,52
|
|
20231228,144400,94584480,10490,10490,10490,10490,80
|
|
20231228,144300,93745280,10490,10490,10490,10490,100
|
|
20231228,144200,92696280,10490,10490,10490,10490,0
|
|
20231228,144100,92696280,10490,10490,10490,10490,0
|
|
20231228,144000,92696280,10490,10490,10490,10490,10
|
|
20231228,143900,92591380,10490,10490,10490,10490,0
|
|
20231228,143800,92591380,10490,10480,10490,10480,28
|
|
20231228,143700,92297930,10480,10480,10480,10480,275
|
|
20231228,143600,89415930,10480,10480,10480,10480,55
|
|
20231228,143500,88839530,10490,10490,10490,10490,0
|
|
20231228,143400,88839530,10490,10490,10490,10490,0
|
|
20231228,143300,88839530,10490,10490,10490,10490,0
|
|
20231228,143200,88839530,10490,10490,10490,10490,0
|
|
20231228,143100,88839530,10490,10490,10490,10490,50
|
|
20231228,143000,88315030,10490,10490,10490,10490,0
|
|
20231228,142900,88315030,10490,10490,10490,10490,1
|
|
20231228,142800,88304540,10470,10470,10470,10470,0
|
|
20231228,142700,88304540,10470,10470,10470,10470,35
|
|
20231228,142600,87938090,10470,10470,10470,10470,0
|
|
20231228,142500,87938090,10470,10470,10470,10470,0
|
|
20231228,142400,87938090,10470,10470,10470,10470,0
|
|
20231228,142300,87938090,10470,10470,10470,10470,10
|
|
20231228,142200,87833390,10470,10470,10470,10470,0
|
|
20231228,142100,87833390,10470,10470,10470,10470,0
|
|
20231228,142000,87833390,10470,10470,10470,10470,10
|
|
20231228,141900,87728690,10470,10480,10480,10470,245
|
|
20231228,141800,85163080,10480,10480,10480,10480,25
|
|
20231228,141700,84901080,10480,10480,10480,10480,88
|
|
20231228,141600,83978840,10490,10490,10490,10490,132
|
|
20231228,141500,82594160,10500,10490,10500,10490,29
|
|
20231228,141400,82289940,10490,10480,10490,10480,181
|
|
20231228,141300,80391960,10480,10470,10480,10470,221
|
|
20231228,141200,78076170,10470,10470,10470,10470,6
|
|
20231228,141100,78013350,10470,10470,10470,10470,95
|
|
20231228,141000,77018700,10470,10470,10470,10470,3
|
|
20231228,140900,76987290,10460,10450,10460,10450,347
|
|
20231228,140800,73360940,10440,10440,10440,10440,0
|
|
20231228,140700,73360940,10440,10440,10440,10440,168
|
|
20231228,140600,71607020,10420,10420,10420,10420,0
|
|
20231228,140500,71607020,10420,10420,10420,10420,0
|
|
20231228,140400,71607020,10420,10420,10420,10420,0
|
|
20231228,140300,71607020,10420,10420,10420,10420,0
|
|
20231228,140200,71607020,10420,10420,10420,10420,200
|
|
20231228,140100,69523020,10420,10420,10420,10420,0
|
|
20231228,140000,69523020,10420,10420,10420,10420,0
|
|
20231228,135900,69523020,10420,10420,10420,10420,0
|
|
20231228,135800,69523020,10420,10420,10420,10420,54
|
|
20231228,135700,68960340,10440,10440,10440,10440,0
|
|
20231228,135600,68960340,10440,10440,10440,10440,0
|
|
20231228,135500,68960340,10440,10440,10440,10440,0
|
|
20231228,135400,68960340,10440,10440,10440,10440,0
|
|
20231228,135300,68960340,10440,10440,10440,10440,0
|
|
20231228,135200,68960340,10440,10440,10440,10440,0
|
|
20231228,135100,68960340,10440,10440,10440,10440,95
|
|
20231228,135000,67968540,10440,10440,10440,10440,10
|
|
20231228,134900,67864140,10440,10440,10440,10440,0
|
|
20231228,134800,67864140,10440,10440,10440,10440,0
|
|
20231228,134700,67864140,10440,10440,10440,10440,0
|
|
20231228,134600,67864140,10440,10440,10440,10440,0
|
|
20231228,134500,67864140,10440,10440,10440,10440,0
|
|
20231228,134400,67864140,10440,10440,10440,10440,0
|
|
20231228,134300,67864140,10440,10440,10440,10440,0
|
|
20231228,134200,67864140,10440,10440,10440,10440,77
|
|
20231228,134100,67060260,10440,10440,10440,10440,50
|
|
20231228,134000,66538260,10450,10450,10450,10450,0
|
|
20231228,133900,66538260,10450,10450,10450,10450,0
|
|
20231228,133800,66538260,10450,10450,10450,10450,0
|
|
20231228,133700,66538260,10450,10450,10450,10450,0
|
|
20231228,133600,66538260,10450,10450,10450,10450,0
|
|
20231228,133500,66538260,10450,10450,10450,10450,0
|
|
20231228,133400,66538260,10450,10450,10450,10450,0
|
|
20231228,133300,66538260,10450,10450,10450,10450,0
|
|
20231228,133200,66538260,10450,10450,10450,10450,1
|
|
20231228,133100,66527810,10420,10420,10420,10420,11
|
|
20231228,133000,66413190,10420,10420,10420,10420,0
|
|
20231228,132900,66413190,10420,10420,10420,10420,5
|
|
20231228,132800,66361090,10420,10420,10420,10420,0
|
|
20231228,132700,66361090,10420,10420,10420,10420,0
|
|
20231228,132600,66361090,10420,10420,10420,10420,0
|
|
20231228,132500,66361090,10420,10420,10420,10420,0
|
|
20231228,132400,66361090,10420,10420,10420,10420,0
|
|
20231228,132300,66361090,10420,10420,10420,10420,15
|
|
20231228,132200,66204790,10420,10420,10420,10420,0
|
|
20231228,132100,66204790,10420,10420,10420,10420,46
|
|
20231228,132000,65725470,10450,10450,10450,10450,0
|
|
20231228,131900,65725470,10450,10450,10450,10450,0
|
|
20231228,131800,65725470,10450,10450,10450,10450,0
|
|
20231228,131700,65725470,10450,10450,10450,10450,0
|
|
20231228,131600,65725470,10450,10450,10450,10450,0
|
|
20231228,131500,65725470,10450,10450,10450,10450,1
|
|
20231228,131400,65715020,10420,10420,10420,10420,0
|
|
20231228,131300,65715020,10420,10420,10420,10420,0
|
|
20231228,131200,65715020,10420,10420,10420,10420,0
|
|
20231228,131100,65715020,10420,10420,10420,10420,469
|
|
20231228,131000,60828040,10420,10420,10420,10420,0
|
|
20231228,130900,60828040,10420,10420,10420,10420,1
|
|
20231228,130800,60817620,10420,10420,10420,10420,0
|
|
20231228,130700,60817620,10420,10420,10420,10420,4
|
|
20231228,130600,60775940,10420,10420,10420,10420,0
|
|
20231228,130500,60775940,10420,10420,10420,10420,0
|
|
20231228,130400,60775940,10420,10420,10420,10420,0
|
|
20231228,130300,60775940,10420,10420,10420,10420,0
|
|
20231228,130200,60775940,10420,10420,10420,10420,0
|
|
20231228,130100,60775940,10420,10420,10420,10420,0
|
|
20231228,130000,60775940,10420,10420,10420,10420,0
|
|
20231228,125900,60775940,10420,10420,10420,10420,0
|
|
20231228,125800,60775940,10420,10420,10420,10420,1
|
|
20231228,125700,60765520,10420,10410,10420,10410,1000
|
|
20231228,125600,50345820,10410,10410,10410,10410,0
|
|
20231228,125500,50345820,10410,10410,10410,10410,0
|
|
20231228,125400,50345820,10410,10410,10410,10410,3
|
|
20231228,125300,50314590,10410,10410,10410,10410,0
|
|
20231228,125200,50314590,10410,10410,10410,10410,0
|
|
20231228,125100,50314590,10410,10410,10410,10410,0
|
|
20231228,125000,50314590,10410,10400,10410,10400,10
|
|
20231228,124900,50210500,10400,10400,10400,10400,0
|
|
20231228,124800,50210500,10400,10400,10400,10400,50
|
|
20231228,124700,49690500,10400,10400,10400,10400,6
|
|
20231228,124600,49628100,10400,10400,10400,10400,0
|
|
20231228,124500,49628100,10400,10400,10400,10400,0
|
|
20231228,124400,49628100,10400,10400,10400,10400,0
|
|
20231228,124300,49628100,10400,10400,10400,10400,0
|
|
20231228,124200,49628100,10400,10400,10400,10400,0
|
|
20231228,124100,49628100,10400,10400,10400,10400,0
|
|
20231228,124000,49628100,10400,10400,10400,10400,0
|
|
20231228,123900,49628100,10400,10400,10400,10400,0
|
|
20231228,123800,49628100,10400,10400,10400,10400,0
|
|
20231228,123700,49628100,10400,10400,10400,10400,0
|
|
20231228,123600,49628100,10400,10400,10400,10400,1
|
|
20231228,123500,49617700,10400,10400,10400,10400,0
|
|
20231228,123400,49617700,10400,10400,10400,10400,0
|
|
20231228,123300,49617700,10400,10400,10400,10400,44
|
|
20231228,123200,49160100,10410,10410,10410,10410,1
|
|
20231228,123100,49149690,10400,10400,10400,10400,0
|
|
20231228,123000,49149690,10400,10400,10400,10400,47
|
|
20231228,122900,48660890,10410,10410,10410,10410,0
|
|
20231228,122800,48660890,10410,10410,10410,10410,0
|
|
20231228,122700,48660890,10410,10410,10410,10410,4
|
|
20231228,122600,48619250,10410,10410,10410,10410,4
|
|
20231228,122500,48577610,10410,10410,10410,10410,1
|
|
20231228,122400,48567200,10410,10410,10410,10410,1
|
|
20231228,122300,48556790,10400,10400,10400,10400,0
|
|
20231228,122200,48556790,10400,10400,10400,10400,0
|
|
20231228,122100,48556790,10400,10410,10410,10400,26
|
|
20231228,122000,48286340,10410,10410,10410,10410,0
|
|
20231228,121900,48286340,10410,10410,10410,10410,0
|
|
20231228,121800,48286340,10410,10410,10410,10410,0
|
|
20231228,121700,48286340,10410,10410,10410,10400,8
|
|
20231228,121600,48203120,10410,10410,10410,10410,0
|
|
20231228,121500,48203120,10410,10410,10410,10410,0
|
|
20231228,121400,48203120,10410,10410,10410,10410,1
|
|
20231228,121300,48192710,10410,10410,10410,10410,0
|
|
20231228,121200,48192710,10410,10410,10410,10410,10
|
|
20231228,121100,48088610,10410,10410,10410,10410,2
|
|
20231228,121000,48067790,10410,10410,10410,10410,0
|
|
20231228,120900,48067790,10410,10410,10410,10410,0
|
|
20231228,120800,48067790,10410,10410,10410,10410,0
|
|
20231228,120700,48067790,10410,10410,10410,10410,0
|
|
20231228,120600,48067790,10410,10410,10410,10410,0
|
|
20231228,120500,48067790,10410,10410,10410,10410,0
|
|
20231228,120400,48067790,10410,10410,10410,10410,0
|
|
20231228,120300,48067790,10410,10410,10410,10410,1
|
|
20231228,120200,48057380,10390,10390,10390,10390,0
|
|
20231228,120100,48057380,10390,10390,10390,10390,0
|
|
20231228,120000,48057380,10390,10390,10390,10390,0
|
|
20231228,115900,48057380,10390,10390,10390,10390,0
|
|
20231228,115800,48057380,10390,10390,10390,10390,13
|
|
20231228,115700,47922310,10410,10410,10410,10410,0
|
|
20231228,115600,47922310,10410,10410,10410,10410,0
|
|
20231228,115500,47922310,10410,10410,10410,10410,0
|
|
20231228,115400,47922310,10410,10410,10410,10410,0
|
|
20231228,115300,47922310,10410,10410,10410,10410,0
|
|
20231228,115200,47922310,10410,10410,10410,10410,1
|
|
20231228,115100,47911900,10380,10380,10380,10380,0
|
|
20231228,115000,47911900,10380,10380,10380,10380,0
|
|
20231228,114900,47911900,10380,10400,10400,10380,117
|
|
20231228,114800,46696710,10410,10410,10410,10410,83
|
|
20231228,114700,45832680,10420,10420,10420,10420,0
|
|
20231228,114600,45832680,10420,10420,10420,10420,0
|
|
20231228,114500,45832680,10420,10420,10420,10420,0
|
|
20231228,114400,45832680,10420,10420,10420,10420,0
|
|
20231228,114300,45832680,10420,10420,10420,10420,0
|
|
20231228,114200,45832680,10420,10420,10420,10420,0
|
|
20231228,114100,45832680,10420,10420,10420,10420,0
|
|
20231228,114000,45832680,10420,10420,10420,10420,0
|
|
20231228,113900,45832680,10420,10420,10420,10420,0
|
|
20231228,113800,45832680,10420,10420,10420,10420,0
|
|
20231228,113700,45832680,10420,10420,10420,10420,5
|
|
20231228,113600,45780580,10420,10420,10420,10420,0
|
|
20231228,113500,45780580,10420,10420,10420,10420,0
|
|
20231228,113400,45780580,10420,10420,10420,10420,0
|
|
20231228,113300,45780580,10420,10420,10420,10420,0
|
|
20231228,113200,45780580,10420,10420,10420,10420,0
|
|
20231228,113100,45780580,10420,10420,10420,10420,6
|
|
20231228,113000,45718060,10420,10420,10420,10420,0
|
|
20231228,112900,45718060,10420,10420,10420,10420,0
|
|
20231228,112800,45718060,10420,10420,10420,10420,0
|
|
20231228,112700,45718060,10420,10420,10420,10420,0
|
|
20231228,112600,45718060,10420,10420,10420,10420,0
|
|
20231228,112500,45718060,10420,10420,10420,10420,6
|
|
20231228,112400,45655540,10420,10420,10420,10420,2
|
|
20231228,112300,45634700,10420,10420,10420,10420,10
|
|
20231228,112200,45530500,10430,10430,10430,10430,0
|
|
20231228,112100,45530500,10430,10430,10430,10430,0
|
|
20231228,112000,45530500,10430,10430,10430,10430,0
|
|
20231228,111900,45530500,10430,10430,10430,10430,1
|
|
20231228,111800,45520070,10420,10420,10420,10420,0
|
|
20231228,111700,45520070,10420,10420,10420,10420,3
|
|
20231228,111600,45488810,10420,10420,10420,10420,0
|
|
20231228,111500,45488810,10420,10420,10420,10420,7
|
|
20231228,111400,45415870,10420,10420,10420,10420,0
|
|
20231228,111300,45415870,10420,10420,10420,10420,0
|
|
20231228,111200,45415870,10420,10420,10420,10420,0
|
|
20231228,111100,45415870,10420,10420,10420,10420,0
|
|
20231228,111000,45415870,10420,10420,10420,10420,2
|
|
20231228,110900,45395030,10420,10420,10420,10420,0
|
|
20231228,110800,45395030,10420,10420,10420,10420,9
|
|
20231228,110700,45301250,10420,10420,10420,10420,2
|
|
20231228,110600,45280410,10420,10420,10420,10420,0
|
|
20231228,110500,45280410,10420,10420,10420,10420,0
|
|
20231228,110400,45280410,10420,10420,10420,10420,0
|
|
20231228,110300,45280410,10420,10420,10420,10420,0
|
|
20231228,110200,45280410,10420,10420,10420,10420,0
|
|
20231228,110100,45280410,10420,10420,10420,10420,0
|
|
20231228,110000,45280410,10420,10420,10420,10420,2
|
|
20231228,105900,45259570,10430,10430,10430,10430,0
|
|
20231228,105800,45259570,10430,10430,10430,10430,0
|
|
20231228,105700,45259570,10430,10430,10430,10430,0
|
|
20231228,105600,45259570,10430,10430,10430,10430,0
|
|
20231228,105500,45259570,10430,10430,10430,10430,0
|
|
20231228,105400,45259570,10430,10430,10430,10430,0
|
|
20231228,105300,45259570,10430,10430,10430,10430,0
|
|
20231228,105200,45259570,10430,10430,10430,10430,0
|
|
20231228,105100,45259570,10430,10430,10430,10430,0
|
|
20231228,105000,45259570,10430,10430,10430,10430,0
|
|
20231228,104900,45259570,10430,10430,10430,10430,0
|
|
20231228,104800,45259570,10430,10430,10430,10430,30
|
|
20231228,104700,44946670,10410,10410,10410,10410,0
|
|
20231228,104600,44946670,10410,10410,10410,10410,0
|
|
20231228,104500,44946670,10410,10410,10410,10410,0
|
|
20231228,104400,44946670,10410,10410,10410,10410,0
|
|
20231228,104300,44946670,10410,10410,10410,10410,8
|
|
20231228,104200,44863390,10410,10410,10410,10410,0
|
|
20231228,104100,44863390,10410,10410,10410,10410,0
|
|
20231228,104000,44863390,10410,10410,10410,10410,3
|
|
20231228,103900,44832160,10410,10410,10410,10410,0
|
|
20231228,103800,44832160,10410,10420,10420,10410,76
|
|
20231228,103700,44040450,10420,10420,10420,10420,0
|
|
20231228,103600,44040450,10420,10420,10420,10420,0
|
|
20231228,103500,44040450,10420,10430,10430,10420,245
|
|
20231228,103400,41486110,10450,10450,10450,10450,0
|
|
20231228,103300,41486110,10450,10450,10450,10450,0
|
|
20231228,103200,41486110,10450,10450,10450,10450,0
|
|
20231228,103100,41486110,10450,10450,10450,10450,0
|
|
20231228,103000,41486110,10450,10450,10450,10450,0
|
|
20231228,102900,41486110,10450,10450,10450,10450,0
|
|
20231228,102800,41486110,10450,10450,10450,10450,0
|
|
20231228,102700,41486110,10450,10450,10450,10450,0
|
|
20231228,102600,41486110,10450,10450,10450,10450,0
|
|
20231228,102500,41486110,10450,10450,10450,10450,0
|
|
20231228,102400,41486110,10450,10450,10450,10450,0
|
|
20231228,102300,41486110,10450,10450,10450,10450,0
|
|
20231228,102200,41486110,10450,10450,10450,10450,15
|
|
20231228,102100,41329360,10450,10450,10450,10450,0
|
|
20231228,102000,41329360,10450,10450,10450,10450,19
|
|
20231228,101900,41130810,10460,10460,10460,10460,0
|
|
20231228,101800,41130810,10460,10460,10460,10460,0
|
|
20231228,101700,41130810,10460,10460,10460,10460,100
|
|
20231228,101600,40084810,10460,10460,10460,10460,2
|
|
20231228,101500,40063890,10450,10450,10450,10450,11
|
|
20231228,101400,39948940,10450,10450,10450,10450,0
|
|
20231228,101300,39948940,10450,10450,10450,10450,0
|
|
20231228,101200,39948940,10450,10450,10450,10450,0
|
|
20231228,101100,39948940,10450,10450,10450,10450,48
|
|
20231228,101000,39447340,10460,10460,10460,10460,0
|
|
20231228,100900,39447340,10460,10460,10460,10460,0
|
|
20231228,100800,39447340,10460,10460,10460,10460,0
|
|
20231228,100700,39447340,10460,10460,10460,10460,3
|
|
20231228,100600,39415960,10460,10460,10460,10460,1
|
|
20231228,100500,39405500,10450,10450,10450,10450,83
|
|
20231228,100400,38538150,10450,10450,10450,10450,0
|
|
20231228,100300,38538150,10450,10450,10450,10450,0
|
|
20231228,100200,38538150,10450,10450,10450,10450,0
|
|
20231228,100100,38538150,10450,10450,10450,10450,0
|
|
20231228,100000,38538150,10450,10450,10450,10450,67
|
|
20231228,095900,37838000,10430,10430,10430,10430,0
|
|
20231228,095800,37838000,10430,10440,10440,10430,114
|
|
20231228,095700,36648970,10450,10450,10450,10450,0
|
|
20231228,095600,36648970,10450,10450,10450,10450,0
|
|
20231228,095500,36648970,10450,10450,10450,10450,0
|
|
20231228,095400,36648970,10450,10450,10450,10450,1
|
|
20231228,095300,36638520,10430,10430,10430,10430,30
|
|
20231228,095200,36325620,10450,10450,10450,10450,50
|
|
20231228,095100,35803120,10450,10450,10450,10450,9
|
|
20231228,095000,35709070,10450,10450,10450,10450,0
|
|
20231228,094900,35709070,10450,10450,10450,10450,76
|
|
20231228,094800,34914870,10470,10470,10470,10470,0
|
|
20231228,094700,34914870,10470,10470,10470,10470,0
|
|
20231228,094600,34914870,10470,10470,10470,10470,0
|
|
20231228,094500,34914870,10470,10470,10470,10470,0
|
|
20231228,094400,34914870,10470,10470,10470,10470,0
|
|
20231228,094300,34914870,10470,10470,10470,10470,0
|
|
20231228,094200,34914870,10470,10470,10470,10470,0
|
|
20231228,094100,34914870,10470,10470,10470,10470,0
|
|
20231228,094000,34914870,10470,10460,10480,10460,319
|
|
20231228,093900,31575730,10460,10460,10460,10460,0
|
|
20231228,093800,31575730,10460,10460,10460,10460,1
|
|
20231228,093700,31565270,10460,10460,10460,10460,0
|
|
20231228,093600,31565270,10460,10450,10460,10450,8
|
|
20231228,093500,31481660,10450,10420,10450,10420,8
|
|
20231228,093400,31398240,10420,10420,10420,10420,100
|
|
20231228,093300,30356240,10420,10420,10420,10420,0
|
|
20231228,093200,30356240,10420,10410,10420,10410,22
|
|
20231228,093100,30127190,10420,10420,10420,10420,1
|
|
20231228,093000,30116770,10390,10390,10390,10390,0
|
|
20231228,092900,30116770,10390,10390,10390,10390,0
|
|
20231228,092800,30116770,10390,10390,10390,10390,0
|
|
20231228,092700,30116770,10390,10370,10390,10370,580
|
|
20231228,092600,24101830,10370,10370,10370,10370,0
|
|
20231228,092500,24101830,10370,10370,10370,10370,1
|
|
20231228,092400,24091460,10370,10370,10370,10370,0
|
|
20231228,092300,24091460,10370,10370,10370,10370,0
|
|
20231228,092200,24091460,10370,10370,10370,10370,100
|
|
20231228,092100,23054460,10370,10370,10370,10370,0
|
|
20231228,092000,23054460,10370,10360,10370,10360,14
|
|
20231228,091900,22909310,10350,10350,10350,10350,203
|
|
20231228,091800,20808260,10350,10350,10350,10350,0
|
|
20231228,091700,20808260,10350,10350,10350,10350,12
|
|
20231228,091600,20684060,10350,10350,10350,10350,0
|
|
20231228,091500,20684060,10350,10350,10350,10350,1
|
|
20231228,091400,20673710,10360,10360,10360,10360,135
|
|
20231228,091300,19275110,10370,10370,10370,10370,0
|
|
20231228,091200,19275110,10370,10370,10370,10370,0
|
|
20231228,091100,19275110,10370,10370,10370,10370,0
|
|
20231228,091000,19275110,10370,10390,10390,10370,519
|
|
20231228,090900,13887730,10390,10390,10390,10390,240
|
|
20231228,090800,11394130,10390,10390,10390,10390,0
|
|
20231228,090700,11394130,10390,10390,10390,10390,0
|
|
20231228,090600,11394130,10390,10390,10390,10390,301
|
|
20231228,090500,8266740,10420,10420,10420,10420,50
|
|
20231228,090400,7745740,10420,10420,10420,10420,0
|
|
20231228,090300,7745740,10420,10420,10420,10420,1
|
|
20231228,090200,7735320,10380,10380,10380,10380,0
|
|
20231228,090100,7735320,10380,10420,10420,10380,622
|
|
20231228,090000,1255230,10470,10460,10470,10460,115
|