611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,190800,13824092190,11860,11860,11860,11860,162518
|
|
20231228,190700,13824092190,11860,11860,11860,11860,0
|
|
20231228,190600,13824092190,11860,11860,11860,11860,0
|
|
20231228,190500,13824092190,11860,11860,11860,11860,0
|
|
20231228,190400,13824092190,11860,11860,11860,11860,0
|
|
20231228,190300,13824092190,11860,11860,11860,11860,0
|
|
20231228,190200,13824092190,11860,11860,11860,11860,0
|
|
20231228,190100,13824092190,11860,11860,11860,11860,0
|
|
20231228,190000,13824092190,11860,11860,11860,11860,0
|
|
20231228,185900,13824092190,11860,11860,11860,11860,0
|
|
20231228,185800,13824092190,11860,11860,11860,11860,0
|
|
20231228,185700,13824092190,11860,11860,11860,11860,0
|
|
20231228,185600,13824092190,11860,11860,11860,11860,0
|
|
20231228,185500,13824092190,11860,11860,11860,11860,0
|
|
20231228,185400,13824092190,11860,11860,11860,11860,0
|
|
20231228,185300,13824092190,11860,11860,11860,11860,0
|
|
20231228,185200,13824092190,11860,11860,11860,11860,0
|
|
20231228,185100,13824092190,11860,11860,11860,11860,0
|
|
20231228,185000,13824092190,11860,11860,11860,11860,0
|
|
20231228,184900,13824092190,11860,11860,11860,11860,0
|
|
20231228,184800,13824092190,11860,11860,11860,11860,0
|
|
20231228,184700,13824092190,11860,11860,11860,11860,0
|
|
20231228,184600,13824092190,11860,11860,11860,11860,0
|
|
20231228,184500,13824092190,11860,11860,11860,11860,0
|
|
20231228,184400,13824092190,11860,11860,11860,11860,0
|
|
20231228,184300,13824092190,11860,11860,11860,11860,0
|
|
20231228,184200,13824092190,11860,11860,11860,11860,0
|
|
20231228,184100,13824092190,11860,11860,11860,11860,0
|
|
20231228,184000,13824092190,11860,11860,11860,11860,0
|
|
20231228,183900,13824092190,11860,11860,11860,11860,0
|
|
20231228,183800,13824092190,11860,11860,11860,11860,162518
|
|
20231228,183700,13824092190,11860,11860,11860,11860,0
|
|
20231228,183600,13824092190,11860,11860,11860,11860,0
|
|
20231228,183500,13824092190,11860,11860,11860,11860,0
|
|
20231228,183400,13824092190,11860,11860,11860,11860,0
|
|
20231228,183300,13824092190,11860,11860,11860,11860,0
|
|
20231228,183200,13824092190,11860,11860,11860,11860,0
|
|
20231228,183100,13824092190,11860,11860,11860,11860,0
|
|
20231228,183000,13824092190,11860,11860,11860,11860,0
|
|
20231228,182900,13824092190,11860,11860,11860,11860,0
|
|
20231228,182800,13824092190,11860,11860,11860,11860,0
|
|
20231228,182700,13824092190,11860,11860,11860,11860,0
|
|
20231228,182600,13824092190,11860,11860,11860,11860,0
|
|
20231228,182500,13824092190,11860,11860,11860,11860,0
|
|
20231228,182400,13824092190,11860,11860,11860,11860,0
|
|
20231228,182300,13824092190,11860,11860,11860,11860,0
|
|
20231228,182200,13824092190,11860,11860,11860,11860,0
|
|
20231228,182100,13824092190,11860,11860,11860,11860,0
|
|
20231228,182000,13824092190,11860,11860,11860,11860,0
|
|
20231228,181900,13824092190,11860,11860,11860,11860,0
|
|
20231228,181800,13824092190,11860,11860,11860,11860,0
|
|
20231228,181700,13824092190,11860,11860,11860,11860,0
|
|
20231228,181600,13824092190,11860,11860,11860,11860,0
|
|
20231228,181500,13824092190,11860,11860,11860,11860,0
|
|
20231228,181400,13824092190,11860,11860,11860,11860,0
|
|
20231228,181300,13824092190,11860,11860,11860,11860,0
|
|
20231228,181200,13824092190,11860,11860,11860,11860,0
|
|
20231228,181100,13824092190,11860,11860,11860,11860,0
|
|
20231228,181000,13824092190,11860,11860,11860,11860,0
|
|
20231228,180900,13824092190,11860,11860,11860,11860,0
|
|
20231228,180800,13824092190,11860,11860,11860,11860,162518
|
|
20231228,180700,13824092190,11860,11860,11860,11860,0
|
|
20231228,180600,13824092190,11860,11860,11860,11860,0
|
|
20231228,180500,13824092190,11860,11860,11860,11860,0
|
|
20231228,180400,13824092190,11860,11860,11860,11860,0
|
|
20231228,180300,13824092190,11860,11860,11860,11860,0
|
|
20231228,180200,13824092190,11860,11860,11860,11860,0
|
|
20231228,180100,13824092190,11860,11860,11860,11860,0
|
|
20231228,180000,13824092190,11860,11860,11860,11860,0
|
|
20231228,175900,13824092190,11860,11860,11860,11860,0
|
|
20231228,175800,13824092190,11860,11860,11860,11860,0
|
|
20231228,175700,13824092190,11860,11860,11860,11860,0
|
|
20231228,175600,13824092190,11860,11860,11860,11860,0
|
|
20231228,175500,13824092190,11860,11860,11860,11860,0
|
|
20231228,175400,13824092190,11860,11860,11860,11860,0
|
|
20231228,175300,13824092190,11860,11860,11860,11860,0
|
|
20231228,175200,13824092190,11860,11860,11860,11860,0
|
|
20231228,175100,13824092190,11860,11860,11860,11860,0
|
|
20231228,175000,13824092190,11860,11860,11860,11860,0
|
|
20231228,174900,13824092190,11860,11860,11860,11860,0
|
|
20231228,174800,13824092190,11860,11860,11860,11860,0
|
|
20231228,174700,13824092190,11860,11860,11860,11860,0
|
|
20231228,174600,13824092190,11860,11860,11860,11860,0
|
|
20231228,174500,13824092190,11860,11860,11860,11860,0
|
|
20231228,174400,13824092190,11860,11860,11860,11860,0
|
|
20231228,174300,13824092190,11860,11860,11860,11860,0
|
|
20231228,174200,13824092190,11860,11860,11860,11860,0
|
|
20231228,174100,13824092190,11860,11860,11860,11860,0
|
|
20231228,174000,13824092190,11860,11860,11860,11860,0
|
|
20231228,173900,13824092190,11860,11860,11860,11860,0
|
|
20231228,173800,13824092190,11860,11860,11860,11860,162518
|
|
20231228,173700,13824092190,11860,11860,11860,11860,0
|
|
20231228,173600,13824092190,11860,11860,11860,11860,0
|
|
20231228,173500,13824092190,11860,11860,11860,11860,0
|
|
20231228,173400,13824092190,11860,11860,11860,11860,0
|
|
20231228,173300,13824092190,11860,11860,11860,11860,0
|
|
20231228,173200,13824092190,11860,11860,11860,11860,0
|
|
20231228,173100,13824092190,11860,11860,11860,11860,0
|
|
20231228,173000,13824092190,11860,11860,11860,11860,0
|
|
20231228,172900,13824092190,11860,11860,11860,11860,0
|
|
20231228,172800,13824092190,11860,11860,11860,11860,0
|
|
20231228,172700,13824092190,11860,11860,11860,11860,0
|
|
20231228,172600,13824092190,11860,11860,11860,11860,0
|
|
20231228,172500,13824092190,11860,11860,11860,11860,0
|
|
20231228,172400,13824092190,11860,11860,11860,11860,0
|
|
20231228,172300,13824092190,11860,11860,11860,11860,0
|
|
20231228,172200,13824092190,11860,11860,11860,11860,0
|
|
20231228,172100,13824092190,11860,11860,11860,11860,0
|
|
20231228,172000,13824092190,11860,11860,11860,11860,0
|
|
20231228,171900,13824092190,11860,11860,11860,11860,0
|
|
20231228,171800,13824092190,11860,11860,11860,11860,0
|
|
20231228,171700,13824092190,11860,11860,11860,11860,0
|
|
20231228,171600,13824092190,11860,11860,11860,11860,0
|
|
20231228,171500,13824092190,11860,11860,11860,11860,0
|
|
20231228,171400,13824092190,11860,11860,11860,11860,0
|
|
20231228,171300,13824092190,11860,11860,11860,11860,0
|
|
20231228,171200,13824092190,11860,11860,11860,11860,0
|
|
20231228,171100,13824092190,11860,11860,11860,11860,0
|
|
20231228,171000,13824092190,11860,11860,11860,11860,0
|
|
20231228,170900,13824092190,11860,11860,11860,11860,0
|
|
20231228,170800,13824092190,11860,11860,11860,11860,162518
|
|
20231228,170700,13824092190,11860,11860,11860,11860,0
|
|
20231228,170600,13824092190,11860,11860,11860,11860,0
|
|
20231228,170500,13824092190,11860,11860,11860,11860,0
|
|
20231228,170400,13824092190,11860,11860,11860,11860,0
|
|
20231228,170300,13824092190,11860,11860,11860,11860,0
|
|
20231228,170200,13824092190,11860,11860,11860,11860,0
|
|
20231228,170100,13824092190,11860,11860,11860,11860,0
|
|
20231228,170000,13824092190,11860,11860,11860,11860,0
|
|
20231228,165900,13824092190,11860,11860,11860,11860,0
|
|
20231228,165800,13824092190,11860,11860,11860,11860,0
|
|
20231228,165700,13824092190,11860,11860,11860,11860,0
|
|
20231228,165600,13824092190,11860,11860,11860,11860,0
|
|
20231228,165500,13824092190,11860,11860,11860,11860,0
|
|
20231228,165400,13824092190,11860,11860,11860,11860,0
|
|
20231228,165300,13824092190,11860,11860,11860,11860,0
|
|
20231228,165200,13824092190,11860,11860,11860,11860,0
|
|
20231228,165100,13824092190,11860,11860,11860,11860,0
|
|
20231228,165000,13824092190,11860,11860,11860,11860,0
|
|
20231228,164900,13824092190,11860,11860,11860,11860,0
|
|
20231228,164800,13824092190,11860,11860,11860,11860,0
|
|
20231228,164700,13824092190,11860,11860,11860,11860,0
|
|
20231228,164600,13824092190,11860,11860,11860,11860,0
|
|
20231228,164500,13824092190,11860,11860,11860,11860,0
|
|
20231228,164400,13824092190,11860,11860,11860,11860,0
|
|
20231228,164300,13824092190,11860,11860,11860,11860,0
|
|
20231228,164200,13824092190,11860,11860,11860,11860,0
|
|
20231228,164100,13824092190,11860,11860,11860,11860,0
|
|
20231228,164000,13824092190,11860,11860,11860,11860,0
|
|
20231228,163900,13824092190,11860,11860,11860,11860,0
|
|
20231228,163800,13824092190,11860,11860,11860,11860,162518
|
|
20231228,163700,13824092190,11860,11860,11860,11860,0
|
|
20231228,163600,13824092190,11860,11860,11860,11860,0
|
|
20231228,163500,13824092190,11860,11860,11860,11860,0
|
|
20231228,163400,13824092190,11860,11860,11860,11860,0
|
|
20231228,163300,13824092190,11860,11860,11860,11860,0
|
|
20231228,163200,13824092190,11860,11860,11860,11860,0
|
|
20231228,163100,13824092190,11860,11860,11860,11860,0
|
|
20231228,163000,13824092190,11860,11860,11860,11860,0
|
|
20231228,162900,13824092190,11860,11860,11860,11860,0
|
|
20231228,162800,13824092190,11860,11860,11860,11860,0
|
|
20231228,162700,13824092190,11860,11860,11860,11860,0
|
|
20231228,162600,13824092190,11860,11860,11860,11860,0
|
|
20231228,162500,13824092190,11860,11860,11860,11860,0
|
|
20231228,162400,13824092190,11860,11860,11860,11860,0
|
|
20231228,162300,13824092190,11860,11860,11860,11860,0
|
|
20231228,162200,13824092190,11860,11860,11860,11860,0
|
|
20231228,162100,13824092190,11860,11860,11860,11860,0
|
|
20231228,162000,13824092190,11860,11860,11860,11860,0
|
|
20231228,161900,13824092190,11860,11860,11860,11860,0
|
|
20231228,161800,13824092190,11860,11860,11860,11860,0
|
|
20231228,161700,13824092190,11860,11860,11860,11860,0
|
|
20231228,161600,13824092190,11860,11860,11860,11860,0
|
|
20231228,161500,13824092190,11860,11860,11860,11860,0
|
|
20231228,161400,13824092190,11860,11860,11860,11860,0
|
|
20231228,161300,13824092190,11860,11860,11860,11860,0
|
|
20231228,161200,13824092190,11860,11860,11860,11860,0
|
|
20231228,161100,13824092190,11860,11860,11860,11860,0
|
|
20231228,161000,13824092190,11860,11860,11860,11860,0
|
|
20231228,160900,13824092190,11860,11860,11860,11860,0
|
|
20231228,160800,13824092190,11860,11860,11860,11860,162518
|
|
20231228,160700,13824092190,11860,11860,11860,11860,0
|
|
20231228,160600,13824092190,11860,11860,11860,11860,0
|
|
20231228,160500,13824092190,11860,11860,11860,11860,0
|
|
20231228,160400,13824092190,11860,11860,11860,11860,0
|
|
20231228,160300,13824092190,11860,11860,11860,11860,0
|
|
20231228,160200,13824092190,11860,11860,11860,11860,0
|
|
20231228,160100,13824092190,11860,11860,11860,11860,0
|
|
20231228,160000,13824092190,11860,11860,11860,11860,0
|
|
20231228,155900,13824092190,11860,11860,11860,11860,0
|
|
20231228,155800,13824092190,11860,11860,11860,11860,0
|
|
20231228,155700,13824092190,11860,11860,11860,11860,0
|
|
20231228,155600,13824092190,11860,11860,11860,11860,0
|
|
20231228,155500,13824092190,11860,11860,11860,11860,0
|
|
20231228,155400,13824092190,11860,11860,11860,11860,0
|
|
20231228,155300,13824092190,11860,11860,11860,11860,0
|
|
20231228,155200,13824092190,11860,11860,11860,11860,0
|
|
20231228,155100,13824092190,11860,11860,11860,11860,0
|
|
20231228,155000,13824092190,11860,11860,11860,11860,0
|
|
20231228,154900,13824092190,11860,11860,11860,11860,0
|
|
20231228,154800,13824092190,11860,11860,11860,11860,0
|
|
20231228,154700,13824092190,11860,11860,11860,11860,0
|
|
20231228,154600,13824092190,11860,11860,11860,11860,0
|
|
20231228,154500,13824092190,11860,11860,11860,11860,0
|
|
20231228,154400,13824092190,11860,11860,11860,11860,0
|
|
20231228,154300,13824092190,11860,11860,11860,11860,0
|
|
20231228,154200,13824092190,11860,11860,11860,11860,0
|
|
20231228,154100,13824092190,11860,11860,11860,11860,0
|
|
20231228,154000,13824092190,11860,11860,11860,11860,0
|
|
20231228,153900,13824092190,11860,11860,11860,11860,0
|
|
20231228,153800,13824092190,11860,11860,11860,11860,162518
|
|
20231228,153700,13824092190,11860,11860,11860,11860,0
|
|
20231228,153600,13824092190,11860,11860,11860,11860,0
|
|
20231228,153500,13824092190,11860,11860,11860,11860,0
|
|
20231228,153400,13824092190,11860,11860,11860,11860,0
|
|
20231228,153300,13824092190,11860,11860,11860,11860,0
|
|
20231228,153200,13824092190,11860,11860,11860,11860,0
|
|
20231228,153100,13824092190,11860,11860,11860,11860,0
|
|
20231228,153000,13824092190,11860,11860,11860,11860,162518
|
|
20231228,152900,11896628710,11840,11840,11840,11840,0
|
|
20231228,152800,11896628710,11840,11840,11840,11840,0
|
|
20231228,152700,11896628710,11840,11840,11840,11840,0
|
|
20231228,152600,11896628710,11840,11840,11840,11840,0
|
|
20231228,152500,11896628710,11840,11840,11840,11840,0
|
|
20231228,152400,11896628710,11840,11840,11840,11840,0
|
|
20231228,152300,11896628710,11840,11840,11840,11840,0
|
|
20231228,152200,11896628710,11840,11840,11840,11840,0
|
|
20231228,152100,11896628710,11840,11840,11840,11840,0
|
|
20231228,152000,11896628710,11840,11840,11840,11840,0
|
|
20231228,151900,11896628710,11840,11830,11840,11820,5105
|
|
20231228,151800,11836197140,11830,11830,11840,11830,9463
|
|
20231228,151700,11724169390,11830,11830,11840,11830,2374
|
|
20231228,151600,11696064740,11840,11840,11850,11830,3378
|
|
20231228,151500,11656063210,11830,11840,11850,11830,15464
|
|
20231228,151400,11472887670,11840,11840,11840,11830,27127
|
|
20231228,151300,11151704370,11840,11830,11840,11820,30186
|
|
20231228,151200,10794567600,11830,11820,11830,11820,8167
|
|
20231228,151100,10697952330,11830,11820,11830,11810,35489
|
|
20231228,151000,10278482550,11820,11810,11820,11810,3231
|
|
20231228,150900,10240299280,11810,11810,11820,11810,3236
|
|
20231228,150800,10202078920,11810,11810,11820,11810,2168
|
|
20231228,150700,10176470210,11810,11820,11820,11810,4299
|
|
20231228,150600,10125692320,11820,11820,11820,11810,2479
|
|
20231228,150500,10096407010,11810,11820,11820,11810,2258
|
|
20231228,150400,10069724720,11810,11810,11820,11810,1642
|
|
20231228,150300,10050321680,11810,11820,11820,11810,1085
|
|
20231228,150200,10037502480,11820,11820,11820,11810,2304
|
|
20231228,150100,10010280330,11820,11810,11820,11810,1055
|
|
20231228,150000,9997814500,11810,11810,11820,11810,1534
|
|
20231228,145900,9979687460,11820,11820,11820,11810,2601
|
|
20231228,145800,9948956180,11810,11810,11820,11810,3108
|
|
20231228,145700,9912238260,11820,11820,11820,11810,2226
|
|
20231228,145600,9885933720,11810,11810,11820,11810,1710
|
|
20231228,145500,9865729950,11810,11820,11820,11810,2789
|
|
20231228,145400,9832779620,11820,11810,11820,11810,1375
|
|
20231228,145300,9816527640,11810,11810,11820,11800,11440
|
|
20231228,145200,9681410280,11800,11810,11810,11800,3816
|
|
20231228,145100,9636344570,11800,11800,11810,11800,1629
|
|
20231228,145000,9617113980,11810,11810,11810,11800,4725
|
|
20231228,144900,9561313860,11810,11810,11810,11800,1633
|
|
20231228,144800,9542029400,11810,11810,11810,11800,2376
|
|
20231228,144700,9513972330,11810,11800,11810,11800,2149
|
|
20231228,144600,9488607170,11800,11810,11810,11800,3302
|
|
20231228,144500,9449635300,11810,11810,11810,11800,1697
|
|
20231228,144400,9429597010,11810,11810,11810,11800,1200
|
|
20231228,144300,9415425550,11800,11800,11810,11790,20284
|
|
20231228,144200,9176073150,11800,11790,11800,11790,1715
|
|
20231228,144100,9155839670,11800,11800,11800,11790,1863
|
|
20231228,144000,9133862410,11800,11800,11800,11790,682
|
|
20231228,143900,9125815670,11800,11790,11800,11790,561
|
|
20231228,143800,9119197000,11790,11800,11800,11790,1604
|
|
20231228,143700,9100270040,11800,11800,11800,11790,1726
|
|
20231228,143600,9079904320,11800,11800,11800,11790,1215
|
|
20231228,143500,9065568120,11800,11800,11800,11790,738
|
|
20231228,143400,9056860400,11800,11790,11800,11790,1384
|
|
20231228,143300,9040533240,11790,11790,11800,11790,1131
|
|
20231228,143200,9027189410,11790,11790,11800,11790,843
|
|
20231228,143100,9017242860,11800,11790,11800,11790,2070
|
|
20231228,143000,8992822110,11800,11800,11800,11790,664
|
|
20231228,142900,8984987320,11800,11790,11800,11790,671
|
|
20231228,142800,8977070220,11790,11800,11800,11790,1643
|
|
20231228,142700,8957686320,11800,11780,11800,11780,8696
|
|
20231228,142600,8855156310,11780,11780,11790,11780,1972
|
|
20231228,142500,8831916020,11780,11780,11790,11780,2031
|
|
20231228,142400,8807974880,11780,11790,11790,11780,426
|
|
20231228,142300,8802953290,11780,11790,11790,11780,1218
|
|
20231228,142200,8788594360,11780,11780,11790,11780,560
|
|
20231228,142100,8781993450,11780,11780,11790,11770,21911
|
|
20231228,142000,8523881780,11770,11770,11780,11770,2070
|
|
20231228,141900,8499499990,11770,11780,11780,11770,358
|
|
20231228,141800,8495283510,11770,11770,11780,11770,11318
|
|
20231228,141700,8361958910,11780,11780,11780,11770,2115
|
|
20231228,141600,8337047650,11770,11770,11780,11770,2081
|
|
20231228,141500,8312548640,11770,11780,11780,11770,1379
|
|
20231228,141400,8296309230,11780,11780,11780,11770,1059
|
|
20231228,141300,8283835860,11770,11770,11780,11770,585
|
|
20231228,141200,8276948770,11770,11770,11770,11760,7789
|
|
20231228,141100,8185273500,11760,11760,11770,11760,1250
|
|
20231228,141000,8170561670,11770,11770,11770,11760,800
|
|
20231228,140900,8161146260,11770,11770,11770,11760,499
|
|
20231228,140800,8155274080,11770,11760,11770,11760,533
|
|
20231228,140700,8149003930,11760,11760,11770,11760,3677
|
|
20231228,140600,8105752630,11760,11770,11770,11760,321
|
|
20231228,140500,8101975890,11760,11760,11770,11760,154
|
|
20231228,140400,8100163620,11760,11770,11770,11760,1207
|
|
20231228,140300,8085959340,11760,11760,11770,11760,621
|
|
20231228,140200,8078651510,11770,11760,11770,11760,841
|
|
20231228,140100,8068753950,11760,11770,11770,11760,3819
|
|
20231228,140000,8023804830,11770,11750,11770,11750,6607
|
|
20231228,135900,7946105320,11750,11760,11760,11750,759
|
|
20231228,135800,7937180510,11760,11740,11760,11740,1080
|
|
20231228,135700,7924488630,11740,11750,11760,11740,1466
|
|
20231228,135600,7907262340,11750,11750,11760,11740,396
|
|
20231228,135500,7902609430,11750,11750,11760,11750,11064
|
|
20231228,135400,7772604640,11760,11750,11760,11750,1196
|
|
20231228,135300,7758541720,11750,11760,11770,11750,651
|
|
20231228,135200,7750884590,11750,11770,11770,11750,3770
|
|
20231228,135100,7706549750,11750,11750,11770,11750,4853
|
|
20231228,135000,7649479950,11750,11750,11760,11750,1522
|
|
20231228,134900,7631585060,11760,11750,11760,11750,738
|
|
20231228,134800,7622906820,11760,11750,11760,11750,1883
|
|
20231228,134700,7600764470,11750,11750,11760,11750,382
|
|
20231228,134600,7596275210,11760,11750,11760,11750,2295
|
|
20231228,134500,7569297160,11760,11760,11760,11750,276
|
|
20231228,134400,7566052000,11750,11750,11760,11750,225
|
|
20231228,134300,7563408220,11750,11760,11760,11750,1810
|
|
20231228,134200,7542125510,11760,11750,11760,11750,316
|
|
20231228,134100,7538411200,11750,11750,11760,11750,749
|
|
20231228,134000,7529603340,11750,11750,11760,11750,975
|
|
20231228,133900,7518139230,11760,11750,11760,11750,380
|
|
20231228,133800,7513672330,11750,11770,11770,11750,2161
|
|
20231228,133700,7488255900,11770,11750,11770,11750,6809
|
|
20231228,133600,7408179590,11750,11750,11760,11750,292
|
|
20231228,133500,7404746680,11750,11750,11760,11750,7499
|
|
20231228,133400,7316567800,11760,11750,11760,11750,2756
|
|
20231228,133300,7284178020,11750,11760,11760,11750,1955
|
|
20231228,133200,7261199170,11760,11750,11760,11750,387
|
|
20231228,133100,7256648410,11760,11750,11760,11750,565
|
|
20231228,133000,7250005040,11750,11760,11770,11750,943
|
|
20231228,132900,7238916210,11760,11770,11770,11760,2902
|
|
20231228,132800,7204786580,11760,11760,11770,11760,842
|
|
20231228,132700,7194883230,11770,11760,11770,11760,4742
|
|
20231228,132600,7139076300,11760,11770,11770,11760,366
|
|
20231228,132500,7134769960,11770,11760,11770,11760,1020
|
|
20231228,132400,7122767020,11760,11760,11770,11760,1351
|
|
20231228,132300,7106878360,11760,11770,11770,11760,680
|
|
20231228,132200,7098880880,11760,11760,11770,11750,2495
|
|
20231228,132100,7069533410,11760,11770,11770,11760,217
|
|
20231228,132000,7066980620,11760,11750,11770,11750,862
|
|
20231228,131900,7056841670,11760,11760,11760,11750,705
|
|
20231228,131800,7048551430,11750,11750,11770,11750,2881
|
|
20231228,131700,7014667730,11770,11760,11770,11750,2601
|
|
20231228,131600,6984080560,11770,11770,11770,11750,2199
|
|
20231228,131500,6958220440,11770,11760,11770,11760,1721
|
|
20231228,131400,6937969190,11760,11760,11770,11760,1329
|
|
20231228,131300,6922332900,11760,11760,11770,11750,8119
|
|
20231228,131200,6826853910,11770,11750,11770,11750,3236
|
|
20231228,131100,6788791950,11760,11760,11760,11750,483
|
|
20231228,131000,6783112790,11760,11760,11760,11760,1158
|
|
20231228,130900,6769494710,11760,11760,11770,11750,1395
|
|
20231228,130800,6753089550,11760,11760,11770,11750,4807
|
|
20231228,130700,6696555860,11760,11770,11770,11760,2673
|
|
20231228,130600,6665115120,11770,11760,11770,11760,1938
|
|
20231228,130500,6642306310,11770,11770,11770,11760,474
|
|
20231228,130400,6636728350,11770,11760,11770,11750,1333
|
|
20231228,130300,6621052430,11760,11760,11760,11750,818
|
|
20231228,130200,6611433570,11760,11750,11760,11750,323
|
|
20231228,130100,6607635750,11760,11760,11760,11750,5041
|
|
20231228,130000,6548354280,11760,11770,11770,11760,368
|
|
20231228,125900,6544024360,11760,11770,11770,11760,1690
|
|
20231228,125800,6524140930,11770,11750,11770,11750,364
|
|
20231228,125700,6519858670,11760,11770,11770,11760,2689
|
|
20231228,125600,6488231660,11760,11760,11770,11760,4522
|
|
20231228,125500,6435042580,11760,11770,11770,11760,62
|
|
20231228,125400,6434313290,11760,11780,11780,11760,2305
|
|
20231228,125300,6407181530,11780,11780,11780,11770,2673
|
|
20231228,125200,6375702890,11770,11780,11780,11770,1398
|
|
20231228,125100,6359246470,11780,11780,11780,11770,3958
|
|
20231228,125000,6312652170,11770,11760,11780,11760,7793
|
|
20231228,124900,6220935640,11770,11770,11770,11760,1829
|
|
20231228,124800,6199416380,11770,11770,11770,11760,891
|
|
20231228,124700,6188929370,11770,11770,11770,11760,1163
|
|
20231228,124600,6175245040,11760,11770,11770,11760,423
|
|
20231228,124500,6170266390,11760,11770,11770,11760,1075
|
|
20231228,124400,6157614320,11770,11760,11770,11760,823
|
|
20231228,124300,6147933430,11760,11760,11770,11760,1019
|
|
20231228,124200,6135940270,11760,11760,11770,11760,657
|
|
20231228,124100,6128211840,11760,11760,11770,11760,569
|
|
20231228,124000,6121520350,11760,11760,11770,11760,2152
|
|
20231228,123900,6096196830,11770,11760,11770,11760,565
|
|
20231228,123800,6089546890,11760,11770,11780,11760,799
|
|
20231228,123700,6080142710,11770,11770,11780,11760,851
|
|
20231228,123600,6070126660,11760,11770,11780,11760,2910
|
|
20231228,123500,6035874010,11770,11780,11780,11760,1031
|
|
20231228,123400,6023740110,11760,11780,11780,11760,10177
|
|
20231228,123300,5903954390,11780,11780,11780,11770,982
|
|
20231228,123200,5892386850,11780,11780,11780,11770,757
|
|
20231228,123100,5883469790,11770,11770,11780,11770,911
|
|
20231228,123000,5872739990,11780,11780,11780,11770,1351
|
|
20231228,122900,5856826570,11780,11770,11780,11770,320
|
|
20231228,122800,5853057700,11780,11770,11780,11770,1380
|
|
20231228,122700,5836802260,11780,11780,11780,11770,801
|
|
20231228,122600,5827367020,11770,11770,11780,11770,1324
|
|
20231228,122500,5811781880,11770,11770,11780,11770,1504
|
|
20231228,122400,5794075320,11770,11770,11780,11770,877
|
|
20231228,122300,5783745380,11780,11780,11780,11770,83
|
|
20231228,122200,5782768020,11780,11770,11780,11770,1264
|
|
20231228,122100,5767879910,11780,11780,11780,11770,489
|
|
20231228,122000,5762120650,11770,11780,11780,11770,345
|
|
20231228,121900,5758057900,11780,11770,11780,11770,2272
|
|
20231228,121800,5731305000,11780,11780,11780,11770,3834
|
|
20231228,121700,5686171010,11770,11770,11780,11760,10252
|
|
20231228,121600,5565471780,11770,11770,11770,11760,1726
|
|
20231228,121500,5545165270,11770,11770,11770,11760,634
|
|
20231228,121400,5537703110,11770,11770,11770,11760,1165
|
|
20231228,121300,5523991530,11770,11770,11770,11760,369
|
|
20231228,121200,5519648900,11770,11770,11770,11760,1277
|
|
20231228,121100,5504622320,11770,11760,11770,11760,903
|
|
20231228,121000,5493994210,11760,11760,11770,11760,1995
|
|
20231228,120900,5470514830,11770,11770,11770,11760,841
|
|
20231228,120800,5460617400,11760,11770,11770,11760,474
|
|
20231228,120700,5455038910,11770,11770,11770,11760,666
|
|
20231228,120600,5447200680,11770,11770,11770,11760,826
|
|
20231228,120500,5437479060,11770,11770,11770,11760,831
|
|
20231228,120400,5427699430,11760,11750,11770,11750,2942
|
|
20231228,120300,5393101700,11760,11760,11760,11750,3703
|
|
20231228,120200,5349554440,11760,11760,11760,11750,2995
|
|
20231228,120100,5314334430,11760,11750,11760,11750,2313
|
|
20231228,120000,5287134540,11760,11760,11760,11750,964
|
|
20231228,115900,5275801590,11760,11760,11760,11750,733
|
|
20231228,115800,5267185180,11750,11760,11760,11750,966
|
|
20231228,115700,5255826780,11760,11750,11760,11750,208
|
|
20231228,115600,5253381080,11750,11750,11760,11750,487
|
|
20231228,115500,5247654570,11760,11750,11760,11750,823
|
|
20231228,115400,5237976990,11760,11750,11760,11750,473
|
|
20231228,115300,5232414880,11760,11750,11760,11750,945
|
|
20231228,115200,5221302160,11760,11750,11770,11750,1279
|
|
20231228,115100,5206262030,11750,11760,11770,11750,765
|
|
20231228,115000,5197265590,11760,11760,11770,11760,846
|
|
20231228,114900,5187308750,11770,11760,11770,11750,4701
|
|
20231228,114800,5132023230,11760,11770,11770,11760,821
|
|
20231228,114700,5122360830,11770,11770,11770,11760,1019
|
|
20231228,114600,5110368910,11770,11770,11770,11760,492
|
|
20231228,114500,5104578330,11760,11760,11770,11760,1739
|
|
20231228,114400,5084111330,11770,11770,11770,11760,235
|
|
20231228,114300,5081345990,11760,11770,11770,11760,1256
|
|
20231228,114200,5066573630,11760,11760,11770,11760,972
|
|
20231228,114100,5055133780,11770,11770,11770,11760,2387
|
|
20231228,114000,5027060090,11770,11760,11770,11760,1097
|
|
20231228,113900,5014148590,11770,11770,11770,11760,520
|
|
20231228,113800,5008029430,11760,11760,11770,11760,1015
|
|
20231228,113700,4996085110,11760,11770,11770,11760,777
|
|
20231228,113600,4986941490,11760,11770,11780,11760,7835
|
|
20231228,113500,4894722780,11780,11770,11780,11770,11819
|
|
20231228,113400,4755601820,11760,11770,11770,11760,1069
|
|
20231228,113300,4743021500,11770,11760,11770,11760,4395
|
|
20231228,113200,4691321320,11760,11750,11760,11750,7397
|
|
20231228,113100,4604352880,11760,11750,11760,11740,7275
|
|
20231228,113000,4518860920,11740,11750,11750,11740,335
|
|
20231228,112900,4514925440,11750,11760,11760,11740,12127
|
|
20231228,112800,4372421060,11760,11760,11760,11750,1611
|
|
20231228,112700,4353475910,11760,11760,11760,11750,579
|
|
20231228,112600,4346668080,11760,11750,11760,11750,3813
|
|
20231228,112500,4301847420,11750,11770,11770,11750,1397
|
|
20231228,112400,4285430790,11760,11760,11770,11750,3033
|
|
20231228,112300,4249759170,11760,11750,11760,11740,7578
|
|
20231228,112200,4160716270,11760,11760,11770,11750,1711
|
|
20231228,112100,4140589680,11750,11750,11770,11750,3161
|
|
20231228,112000,4103410750,11760,11760,11770,11750,3249
|
|
20231228,111900,4065203870,11760,11760,11770,11750,2293
|
|
20231228,111800,4038230300,11760,11770,11770,11760,1060
|
|
20231228,111700,4025760230,11760,11760,11770,11760,811
|
|
20231228,111600,4016219690,11760,11770,11770,11760,2473
|
|
20231228,111500,3987126410,11770,11760,11770,11750,763
|
|
20231228,111400,3978154430,11760,11760,11760,11750,2011
|
|
20231228,111300,3954505300,11760,11750,11760,11740,8494
|
|
20231228,111200,3854680560,11740,11750,11750,11740,940
|
|
20231228,111100,3843637340,11740,11740,11750,11740,1658
|
|
20231228,111000,3824165890,11740,11760,11760,11740,4750
|
|
20231228,110900,3768342150,11750,11740,11750,11740,4013
|
|
20231228,110800,3721190640,11740,11750,11750,11740,1509
|
|
20231228,110700,3703460650,11750,11740,11750,11730,7475
|
|
20231228,110600,3615684900,11730,11740,11740,11730,482
|
|
20231228,110500,3610027110,11740,11730,11740,11730,787
|
|
20231228,110400,3600788520,11730,11730,11740,11720,1127
|
|
20231228,110300,3587565040,11730,11740,11740,11730,4480
|
|
20231228,110200,3534987420,11730,11720,11740,11720,6732
|
|
20231228,110100,3456025980,11720,11730,11730,11720,1377
|
|
20231228,110000,3439882900,11720,11720,11730,11710,4586
|
|
20231228,105900,3386136780,11720,11720,11730,11710,2592
|
|
20231228,105800,3355778820,11720,11730,11730,11710,2103
|
|
20231228,105700,3331123270,11730,11720,11730,11710,336
|
|
20231228,105600,3327183570,11720,11720,11730,11710,2055
|
|
20231228,105500,3303088440,11720,11720,11730,11710,3074
|
|
20231228,105400,3267054670,11720,11720,11730,11710,2226
|
|
20231228,105300,3240975180,11720,11720,11720,11710,447
|
|
20231228,105200,3235738850,11720,11720,11720,11710,923
|
|
20231228,105100,3224921660,11710,11720,11720,11710,310
|
|
20231228,105000,3221288490,11710,11720,11730,11710,5466
|
|
20231228,104900,3157221540,11720,11720,11730,11710,3943
|
|
20231228,104800,3111006660,11710,11710,11720,11710,1180
|
|
20231228,104700,3097187780,11720,11720,11720,11710,1004
|
|
20231228,104600,3085423880,11720,11710,11720,11710,837
|
|
20231228,104500,3075615140,11720,11720,11720,11710,392
|
|
20231228,104400,3071021410,11720,11710,11720,11710,2301
|
|
20231228,104300,3044059760,11720,11720,11720,11710,252
|
|
20231228,104200,3041106480,11720,11710,11720,11710,2165
|
|
20231228,104100,3015734430,11710,11710,11720,11710,1497
|
|
20231228,104000,2998197930,11720,11710,11720,11710,273
|
|
20231228,103900,2994998740,11720,11710,11720,11710,1433
|
|
20231228,103800,2978208020,11710,11710,11730,11710,4149
|
|
20231228,103700,2929594140,11710,11710,11720,11710,445
|
|
20231228,103600,2924381460,11710,11710,11720,11710,644
|
|
20231228,103500,2916835810,11710,11710,11720,11710,409
|
|
20231228,103400,2912044410,11720,11720,11720,11710,1109
|
|
20231228,103300,2899047530,11710,11710,11720,11710,545
|
|
20231228,103200,2892660860,11710,11720,11720,11710,917
|
|
20231228,103100,2881916480,11710,11700,11710,11700,632
|
|
20231228,103000,2874522070,11700,11720,11720,11700,1962
|
|
20231228,102900,2851546970,11720,11700,11720,11700,198
|
|
20231228,102800,2849227410,11700,11700,11710,11700,330
|
|
20231228,102700,2845365450,11700,11720,11720,11700,185
|
|
20231228,102600,2843199390,11710,11710,11720,11700,649
|
|
20231228,102500,2835598610,11710,11710,11710,11700,3164
|
|
20231228,102400,2798548280,11710,11710,11720,11710,3812
|
|
20231228,102300,2753909560,11710,11710,11720,11710,302
|
|
20231228,102200,2750370880,11720,11710,11720,11710,168
|
|
20231228,102100,2748402960,11710,11720,11720,11710,56
|
|
20231228,102000,2747746790,11710,11730,11730,11710,719
|
|
20231228,101900,2739320860,11720,11710,11730,11710,242
|
|
20231228,101800,2736484620,11720,11720,11720,11710,630
|
|
20231228,101700,2729103040,11720,11720,11730,11720,1535
|
|
20231228,101600,2711111030,11720,11720,11730,11720,336
|
|
20231228,101500,2707171900,11730,11730,11730,11720,215
|
|
20231228,101400,2704650040,11730,11720,11730,11720,11059
|
|
20231228,101300,2575035090,11720,11730,11730,11720,133
|
|
20231228,101200,2573476120,11730,11720,11730,11720,385
|
|
20231228,101100,2568962540,11720,11720,11730,11720,1653
|
|
20231228,101000,2549587980,11720,11730,11730,11720,1831
|
|
20231228,100900,2528127150,11730,11730,11740,11720,2204
|
|
20231228,100800,2502285260,11730,11730,11730,11720,1937
|
|
20231228,100700,2479564530,11720,11730,11730,11720,159
|
|
20231228,100600,2477700570,11730,11730,11730,11710,590
|
|
20231228,100500,2470780290,11730,11720,11730,11720,1011
|
|
20231228,100400,2458923320,11720,11720,11720,11710,920
|
|
20231228,100300,2448142980,11720,11730,11730,11710,4610
|
|
20231228,100200,2394111670,11730,11730,11730,11720,291
|
|
20231228,100100,2390698380,11720,11720,11730,11720,506
|
|
20231228,100000,2384765260,11730,11720,11730,11720,704
|
|
20231228,095900,2376508500,11720,11730,11730,11720,591
|
|
20231228,095800,2369580060,11730,11720,11730,11720,225
|
|
20231228,095700,2366942860,11720,11720,11730,11720,640
|
|
20231228,095600,2359438760,11730,11720,11730,11720,686
|
|
20231228,095500,2351392240,11720,11730,11730,11720,240
|
|
20231228,095400,2348577750,11730,11730,11740,11720,580
|
|
20231228,095300,2341772090,11730,11740,11740,11730,138
|
|
20231228,095200,2340153230,11730,11730,11730,11730,4135
|
|
20231228,095100,2291649680,11730,11740,11740,11730,767
|
|
20231228,095000,2282651220,11730,11730,11740,11730,284
|
|
20231228,094900,2279319090,11730,11740,11740,11730,5285
|
|
20231228,094800,2217274340,11750,11750,11750,11740,677
|
|
20231228,094700,2209320400,11750,11750,11750,11750,104
|
|
20231228,094600,2208098400,11750,11760,11760,11740,611
|
|
20231228,094500,2200913860,11740,11760,11760,11740,835
|
|
20231228,094400,2191099060,11750,11760,11760,11750,589
|
|
20231228,094300,2184176520,11760,11750,11760,11750,486
|
|
20231228,094200,2178465570,11750,11750,11760,11740,454
|
|
20231228,094100,2173131460,11750,11750,11760,11750,5418
|
|
20231228,094000,2109464700,11760,11760,11760,11760,14
|
|
20231228,093900,2109300060,11760,11760,11760,11750,1222
|
|
20231228,093800,2094930350,11760,11760,11770,11750,1273
|
|
20231228,093700,2079961040,11760,11770,11770,11750,166
|
|
20231228,093600,2078008550,11770,11760,11770,11750,1330
|
|
20231228,093500,2062372860,11760,11760,11770,11760,1629
|
|
20231228,093400,2043215600,11770,11770,11780,11760,3470
|
|
20231228,093300,2002376560,11780,11770,11780,11760,3429
|
|
20231228,093200,1962016270,11770,11760,11770,11750,6625
|
|
20231228,093100,1884106160,11760,11760,11760,11750,941
|
|
20231228,093000,1873044220,11760,11740,11760,11740,8510
|
|
20231228,092900,1773051850,11740,11750,11750,11740,2927
|
|
20231228,092800,1738683080,11750,11750,11760,11750,1347
|
|
20231228,092700,1722851550,11750,11740,11750,11740,5003
|
|
20231228,092600,1664069410,11740,11740,11750,11730,2388
|
|
20231228,092500,1636039180,11730,11740,11740,11730,3466
|
|
20231228,092400,1595376850,11720,11730,11740,11720,2159
|
|
20231228,092300,1570050200,11740,11740,11740,11730,588
|
|
20231228,092200,1563147310,11730,11730,11740,11730,5331
|
|
20231228,092100,1500610410,11720,11720,11730,11720,3466
|
|
20231228,092000,1459985830,11720,11720,11730,11720,725
|
|
20231228,091900,1451486040,11710,11720,11730,11710,1801
|
|
20231228,091800,1430370940,11720,11720,11730,11720,2607
|
|
20231228,091700,1399811140,11720,11720,11730,11720,1930
|
|
20231228,091600,1377185870,11720,11710,11720,11710,4891
|
|
20231228,091500,1319881600,11710,11700,11720,11690,8641
|
|
20231228,091400,1218722300,11700,11680,11700,11680,6864
|
|
20231228,091300,1138506970,11680,11670,11680,11660,5754
|
|
20231228,091200,1071353740,11670,11680,11690,11660,9783
|
|
20231228,091100,957165630,11680,11690,11690,11680,2743
|
|
20231228,091000,925108210,11690,11690,11690,11680,4389
|
|
20231228,090900,873801800,11690,11700,11700,11680,3240
|
|
20231228,090800,835953080,11700,11690,11700,11670,1540
|
|
20231228,090700,817967130,11690,11700,11700,11690,5416
|
|
20231228,090600,754600730,11710,11710,11710,11680,4640
|
|
20231228,090500,700292470,11700,11690,11710,11690,1529
|
|
20231228,090400,682394720,11690,11690,11690,11680,3661
|
|
20231228,090300,639607790,11690,11680,11690,11670,3516
|
|
20231228,090200,598552060,11670,11690,11690,11670,1960
|
|
20231228,090100,575651560,11690,11680,11700,11660,34255
|
|
20231228,090000,175798790,11680,11700,11700,11680,15002
|