658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,195500,1269090750,11330,11330,11330,11330,5065
|
|
20231228,195400,1269090750,11330,11330,11330,11330,0
|
|
20231228,195300,1269090750,11330,11330,11330,11330,0
|
|
20231228,195200,1269090750,11330,11330,11330,11330,0
|
|
20231228,195100,1269090750,11330,11330,11330,11330,0
|
|
20231228,195000,1269090750,11330,11330,11330,11330,0
|
|
20231228,194900,1269090750,11330,11330,11330,11330,0
|
|
20231228,194800,1269090750,11330,11330,11330,11330,0
|
|
20231228,194700,1269090750,11330,11330,11330,11330,0
|
|
20231228,194600,1269090750,11330,11330,11330,11330,0
|
|
20231228,194500,1269090750,11330,11330,11330,11330,0
|
|
20231228,194400,1269090750,11330,11330,11330,11330,0
|
|
20231228,194300,1269090750,11330,11330,11330,11330,0
|
|
20231228,194200,1269090750,11330,11330,11330,11330,0
|
|
20231228,194100,1269090750,11330,11330,11330,11330,0
|
|
20231228,194000,1269090750,11330,11330,11330,11330,0
|
|
20231228,193900,1269090750,11330,11330,11330,11330,0
|
|
20231228,193800,1269090750,11330,11330,11330,11330,0
|
|
20231228,193700,1269090750,11330,11330,11330,11330,0
|
|
20231228,193600,1269090750,11330,11330,11330,11330,0
|
|
20231228,193500,1269090750,11330,11330,11330,11330,0
|
|
20231228,193400,1269090750,11330,11330,11330,11330,0
|
|
20231228,193300,1269090750,11330,11330,11330,11330,0
|
|
20231228,193200,1269090750,11330,11330,11330,11330,0
|
|
20231228,193100,1269090750,11330,11330,11330,11330,0
|
|
20231228,193000,1269090750,11330,11330,11330,11330,0
|
|
20231228,192900,1269090750,11330,11330,11330,11330,0
|
|
20231228,192800,1269090750,11330,11330,11330,11330,0
|
|
20231228,192700,1269090750,11330,11330,11330,11330,0
|
|
20231228,192600,1269090750,11330,11330,11330,11330,0
|
|
20231228,192500,1269090750,11330,11330,11330,11330,5065
|
|
20231228,192400,1269090750,11330,11330,11330,11330,0
|
|
20231228,192300,1269090750,11330,11330,11330,11330,0
|
|
20231228,192200,1269090750,11330,11330,11330,11330,0
|
|
20231228,192100,1269090750,11330,11330,11330,11330,0
|
|
20231228,192000,1269090750,11330,11330,11330,11330,0
|
|
20231228,191900,1269090750,11330,11330,11330,11330,0
|
|
20231228,191800,1269090750,11330,11330,11330,11330,0
|
|
20231228,191700,1269090750,11330,11330,11330,11330,0
|
|
20231228,191600,1269090750,11330,11330,11330,11330,0
|
|
20231228,191500,1269090750,11330,11330,11330,11330,0
|
|
20231228,191400,1269090750,11330,11330,11330,11330,0
|
|
20231228,191300,1269090750,11330,11330,11330,11330,0
|
|
20231228,191200,1269090750,11330,11330,11330,11330,0
|
|
20231228,191100,1269090750,11330,11330,11330,11330,0
|
|
20231228,191000,1269090750,11330,11330,11330,11330,0
|
|
20231228,190900,1269090750,11330,11330,11330,11330,0
|
|
20231228,190800,1269090750,11330,11330,11330,11330,0
|
|
20231228,190700,1269090750,11330,11330,11330,11330,0
|
|
20231228,190600,1269090750,11330,11330,11330,11330,0
|
|
20231228,190500,1269090750,11330,11330,11330,11330,0
|
|
20231228,190400,1269090750,11330,11330,11330,11330,0
|
|
20231228,190300,1269090750,11330,11330,11330,11330,0
|
|
20231228,190200,1269090750,11330,11330,11330,11330,0
|
|
20231228,190100,1269090750,11330,11330,11330,11330,0
|
|
20231228,190000,1269090750,11330,11330,11330,11330,0
|
|
20231228,185900,1269090750,11330,11330,11330,11330,0
|
|
20231228,185800,1269090750,11330,11330,11330,11330,0
|
|
20231228,185700,1269090750,11330,11330,11330,11330,0
|
|
20231228,185600,1269090750,11330,11330,11330,11330,0
|
|
20231228,185500,1269090750,11330,11330,11330,11330,5065
|
|
20231228,185400,1269090750,11330,11330,11330,11330,0
|
|
20231228,185300,1269090750,11330,11330,11330,11330,0
|
|
20231228,185200,1269090750,11330,11330,11330,11330,0
|
|
20231228,185100,1269090750,11330,11330,11330,11330,0
|
|
20231228,185000,1269090750,11330,11330,11330,11330,0
|
|
20231228,184900,1269090750,11330,11330,11330,11330,0
|
|
20231228,184800,1269090750,11330,11330,11330,11330,0
|
|
20231228,184700,1269090750,11330,11330,11330,11330,0
|
|
20231228,184600,1269090750,11330,11330,11330,11330,0
|
|
20231228,184500,1269090750,11330,11330,11330,11330,0
|
|
20231228,184400,1269090750,11330,11330,11330,11330,0
|
|
20231228,184300,1269090750,11330,11330,11330,11330,0
|
|
20231228,184200,1269090750,11330,11330,11330,11330,0
|
|
20231228,184100,1269090750,11330,11330,11330,11330,0
|
|
20231228,184000,1269090750,11330,11330,11330,11330,0
|
|
20231228,183900,1269090750,11330,11330,11330,11330,0
|
|
20231228,183800,1269090750,11330,11330,11330,11330,0
|
|
20231228,183700,1269090750,11330,11330,11330,11330,0
|
|
20231228,183600,1269090750,11330,11330,11330,11330,0
|
|
20231228,183500,1269090750,11330,11330,11330,11330,0
|
|
20231228,183400,1269090750,11330,11330,11330,11330,0
|
|
20231228,183300,1269090750,11330,11330,11330,11330,0
|
|
20231228,183200,1269090750,11330,11330,11330,11330,0
|
|
20231228,183100,1269090750,11330,11330,11330,11330,0
|
|
20231228,183000,1269090750,11330,11330,11330,11330,0
|
|
20231228,182900,1269090750,11330,11330,11330,11330,0
|
|
20231228,182800,1269090750,11330,11330,11330,11330,0
|
|
20231228,182700,1269090750,11330,11330,11330,11330,0
|
|
20231228,182600,1269090750,11330,11330,11330,11330,0
|
|
20231228,182500,1269090750,11330,11330,11330,11330,5065
|
|
20231228,182400,1269090750,11330,11330,11330,11330,0
|
|
20231228,182300,1269090750,11330,11330,11330,11330,0
|
|
20231228,182200,1269090750,11330,11330,11330,11330,0
|
|
20231228,182100,1269090750,11330,11330,11330,11330,0
|
|
20231228,182000,1269090750,11330,11330,11330,11330,0
|
|
20231228,181900,1269090750,11330,11330,11330,11330,0
|
|
20231228,181800,1269090750,11330,11330,11330,11330,0
|
|
20231228,181700,1269090750,11330,11330,11330,11330,0
|
|
20231228,181600,1269090750,11330,11330,11330,11330,0
|
|
20231228,181500,1269090750,11330,11330,11330,11330,0
|
|
20231228,181400,1269090750,11330,11330,11330,11330,0
|
|
20231228,181300,1269090750,11330,11330,11330,11330,0
|
|
20231228,181200,1269090750,11330,11330,11330,11330,0
|
|
20231228,181100,1269090750,11330,11330,11330,11330,0
|
|
20231228,181000,1269090750,11330,11330,11330,11330,0
|
|
20231228,180900,1269090750,11330,11330,11330,11330,0
|
|
20231228,180800,1269090750,11330,11330,11330,11330,0
|
|
20231228,180700,1269090750,11330,11330,11330,11330,0
|
|
20231228,180600,1269090750,11330,11330,11330,11330,0
|
|
20231228,180500,1269090750,11330,11330,11330,11330,0
|
|
20231228,180400,1269090750,11330,11330,11330,11330,0
|
|
20231228,180300,1269090750,11330,11330,11330,11330,0
|
|
20231228,180200,1269090750,11330,11330,11330,11330,0
|
|
20231228,180100,1269090750,11330,11330,11330,11330,0
|
|
20231228,180000,1269090750,11330,11330,11330,11330,0
|
|
20231228,175900,1269090750,11330,11330,11330,11330,0
|
|
20231228,175800,1269090750,11330,11330,11330,11330,0
|
|
20231228,175700,1269090750,11330,11330,11330,11330,0
|
|
20231228,175600,1269090750,11330,11330,11330,11330,0
|
|
20231228,175500,1269090750,11330,11330,11330,11330,5065
|
|
20231228,175400,1269090750,11330,11330,11330,11330,0
|
|
20231228,175300,1269090750,11330,11330,11330,11330,0
|
|
20231228,175200,1269090750,11330,11330,11330,11330,0
|
|
20231228,175100,1269090750,11330,11330,11330,11330,0
|
|
20231228,175000,1269090750,11330,11330,11330,11330,0
|
|
20231228,174900,1269090750,11330,11330,11330,11330,0
|
|
20231228,174800,1269090750,11330,11330,11330,11330,0
|
|
20231228,174700,1269090750,11330,11330,11330,11330,0
|
|
20231228,174600,1269090750,11330,11330,11330,11330,0
|
|
20231228,174500,1269090750,11330,11330,11330,11330,0
|
|
20231228,174400,1269090750,11330,11330,11330,11330,0
|
|
20231228,174300,1269090750,11330,11330,11330,11330,0
|
|
20231228,174200,1269090750,11330,11330,11330,11330,0
|
|
20231228,174100,1269090750,11330,11330,11330,11330,0
|
|
20231228,174000,1269090750,11330,11330,11330,11330,0
|
|
20231228,173900,1269090750,11330,11330,11330,11330,0
|
|
20231228,173800,1269090750,11330,11330,11330,11330,0
|
|
20231228,173700,1269090750,11330,11330,11330,11330,0
|
|
20231228,173600,1269090750,11330,11330,11330,11330,0
|
|
20231228,173500,1269090750,11330,11330,11330,11330,0
|
|
20231228,173400,1269090750,11330,11330,11330,11330,0
|
|
20231228,173300,1269090750,11330,11330,11330,11330,0
|
|
20231228,173200,1269090750,11330,11330,11330,11330,0
|
|
20231228,173100,1269090750,11330,11330,11330,11330,0
|
|
20231228,173000,1269090750,11330,11330,11330,11330,0
|
|
20231228,172900,1269090750,11330,11330,11330,11330,0
|
|
20231228,172800,1269090750,11330,11330,11330,11330,0
|
|
20231228,172700,1269090750,11330,11330,11330,11330,0
|
|
20231228,172600,1269090750,11330,11330,11330,11330,0
|
|
20231228,172500,1269090750,11330,11330,11330,11330,5065
|
|
20231228,172400,1269090750,11330,11330,11330,11330,0
|
|
20231228,172300,1269090750,11330,11330,11330,11330,0
|
|
20231228,172200,1269090750,11330,11330,11330,11330,0
|
|
20231228,172100,1269090750,11330,11330,11330,11330,0
|
|
20231228,172000,1269090750,11330,11330,11330,11330,0
|
|
20231228,171900,1269090750,11330,11330,11330,11330,0
|
|
20231228,171800,1269090750,11330,11330,11330,11330,0
|
|
20231228,171700,1269090750,11330,11330,11330,11330,0
|
|
20231228,171600,1269090750,11330,11330,11330,11330,0
|
|
20231228,171500,1269090750,11330,11330,11330,11330,0
|
|
20231228,171400,1269090750,11330,11330,11330,11330,0
|
|
20231228,171300,1269090750,11330,11330,11330,11330,0
|
|
20231228,171200,1269090750,11330,11330,11330,11330,0
|
|
20231228,171100,1269090750,11330,11330,11330,11330,0
|
|
20231228,171000,1269090750,11330,11330,11330,11330,0
|
|
20231228,170900,1269090750,11330,11330,11330,11330,0
|
|
20231228,170800,1269090750,11330,11330,11330,11330,0
|
|
20231228,170700,1269090750,11330,11330,11330,11330,0
|
|
20231228,170600,1269090750,11330,11330,11330,11330,0
|
|
20231228,170500,1269090750,11330,11330,11330,11330,0
|
|
20231228,170400,1269090750,11330,11330,11330,11330,0
|
|
20231228,170300,1269090750,11330,11330,11330,11330,0
|
|
20231228,170200,1269090750,11330,11330,11330,11330,0
|
|
20231228,170100,1269090750,11330,11330,11330,11330,0
|
|
20231228,170000,1269090750,11330,11330,11330,11330,0
|
|
20231228,165900,1269090750,11330,11330,11330,11330,0
|
|
20231228,165800,1269090750,11330,11330,11330,11330,0
|
|
20231228,165700,1269090750,11330,11330,11330,11330,0
|
|
20231228,165600,1269090750,11330,11330,11330,11330,0
|
|
20231228,165500,1269090750,11330,11330,11330,11330,5065
|
|
20231228,165400,1269090750,11330,11330,11330,11330,0
|
|
20231228,165300,1269090750,11330,11330,11330,11330,0
|
|
20231228,165200,1269090750,11330,11330,11330,11330,0
|
|
20231228,165100,1269090750,11330,11330,11330,11330,0
|
|
20231228,165000,1269090750,11330,11330,11330,11330,0
|
|
20231228,164900,1269090750,11330,11330,11330,11330,0
|
|
20231228,164800,1269090750,11330,11330,11330,11330,0
|
|
20231228,164700,1269090750,11330,11330,11330,11330,0
|
|
20231228,164600,1269090750,11330,11330,11330,11330,0
|
|
20231228,164500,1269090750,11330,11330,11330,11330,0
|
|
20231228,164400,1269090750,11330,11330,11330,11330,0
|
|
20231228,164300,1269090750,11330,11330,11330,11330,0
|
|
20231228,164200,1269090750,11330,11330,11330,11330,0
|
|
20231228,164100,1269090750,11330,11330,11330,11330,0
|
|
20231228,164000,1269090750,11330,11330,11330,11330,0
|
|
20231228,163900,1269090750,11330,11330,11330,11330,0
|
|
20231228,163800,1269090750,11330,11330,11330,11330,0
|
|
20231228,163700,1269090750,11330,11330,11330,11330,0
|
|
20231228,163600,1269090750,11330,11330,11330,11330,0
|
|
20231228,163500,1269090750,11330,11330,11330,11330,0
|
|
20231228,163400,1269090750,11330,11330,11330,11330,0
|
|
20231228,163300,1269090750,11330,11330,11330,11330,0
|
|
20231228,163200,1269090750,11330,11330,11330,11330,0
|
|
20231228,163100,1269090750,11330,11330,11330,11330,0
|
|
20231228,163000,1269090750,11330,11330,11330,11330,0
|
|
20231228,162900,1269090750,11330,11330,11330,11330,0
|
|
20231228,162800,1269090750,11330,11330,11330,11330,0
|
|
20231228,162700,1269090750,11330,11330,11330,11330,0
|
|
20231228,162600,1269090750,11330,11330,11330,11330,0
|
|
20231228,162500,1269090750,11330,11330,11330,11330,5065
|
|
20231228,162400,1269090750,11330,11330,11330,11330,0
|
|
20231228,162300,1269090750,11330,11330,11330,11330,0
|
|
20231228,162200,1269090750,11330,11330,11330,11330,0
|
|
20231228,162100,1269090750,11330,11330,11330,11330,0
|
|
20231228,162000,1269090750,11330,11330,11330,11330,0
|
|
20231228,161900,1269090750,11330,11330,11330,11330,0
|
|
20231228,161800,1269090750,11330,11330,11330,11330,0
|
|
20231228,161700,1269090750,11330,11330,11330,11330,0
|
|
20231228,161600,1269090750,11330,11330,11330,11330,0
|
|
20231228,161500,1269090750,11330,11330,11330,11330,0
|
|
20231228,161400,1269090750,11330,11330,11330,11330,0
|
|
20231228,161300,1269090750,11330,11330,11330,11330,0
|
|
20231228,161200,1269090750,11330,11330,11330,11330,0
|
|
20231228,161100,1269090750,11330,11330,11330,11330,0
|
|
20231228,161000,1269090750,11330,11330,11330,11330,0
|
|
20231228,160900,1269090750,11330,11330,11330,11330,0
|
|
20231228,160800,1269090750,11330,11330,11330,11330,0
|
|
20231228,160700,1269090750,11330,11330,11330,11330,0
|
|
20231228,160600,1269090750,11330,11330,11330,11330,0
|
|
20231228,160500,1269090750,11330,11330,11330,11330,0
|
|
20231228,160400,1269090750,11330,11330,11330,11330,0
|
|
20231228,160300,1269090750,11330,11330,11330,11330,0
|
|
20231228,160200,1269090750,11330,11330,11330,11330,0
|
|
20231228,160100,1269090750,11330,11330,11330,11330,0
|
|
20231228,160000,1269090750,11330,11330,11330,11330,0
|
|
20231228,155900,1269090750,11330,11330,11330,11330,0
|
|
20231228,155800,1269090750,11330,11330,11330,11330,0
|
|
20231228,155700,1269090750,11330,11330,11330,11330,0
|
|
20231228,155600,1269090750,11330,11330,11330,11330,0
|
|
20231228,155500,1269090750,11330,11330,11330,11330,5065
|
|
20231228,155400,1269090750,11330,11330,11330,11330,0
|
|
20231228,155300,1269090750,11330,11330,11330,11330,0
|
|
20231228,155200,1269090750,11330,11330,11330,11330,0
|
|
20231228,155100,1269090750,11330,11330,11330,11330,0
|
|
20231228,155000,1269090750,11330,11330,11330,11330,0
|
|
20231228,154900,1269090750,11330,11330,11330,11330,0
|
|
20231228,154800,1269090750,11330,11330,11330,11330,0
|
|
20231228,154700,1269090750,11330,11330,11330,11330,0
|
|
20231228,154600,1269090750,11330,11330,11330,11330,0
|
|
20231228,154500,1269090750,11330,11330,11330,11330,0
|
|
20231228,154400,1269090750,11330,11330,11330,11330,0
|
|
20231228,154300,1269090750,11330,11330,11330,11330,0
|
|
20231228,154200,1269090750,11330,11330,11330,11330,0
|
|
20231228,154100,1269090750,11330,11330,11330,11330,0
|
|
20231228,154000,1269090750,11330,11330,11330,11330,0
|
|
20231228,153900,1269090750,11330,11330,11330,11330,0
|
|
20231228,153800,1269090750,11330,11330,11330,11330,0
|
|
20231228,153700,1269090750,11330,11330,11330,11330,0
|
|
20231228,153600,1269090750,11330,11330,11330,11330,0
|
|
20231228,153500,1269090750,11330,11330,11330,11330,0
|
|
20231228,153400,1269090750,11330,11330,11330,11330,0
|
|
20231228,153300,1269090750,11330,11330,11330,11330,0
|
|
20231228,153200,1269090750,11330,11330,11330,11330,0
|
|
20231228,153100,1269090750,11330,11330,11330,11330,0
|
|
20231228,153000,1269090750,11330,11330,11330,11330,5065
|
|
20231228,152900,1211704300,11330,11330,11330,11330,0
|
|
20231228,152800,1211704300,11330,11330,11330,11330,0
|
|
20231228,152700,1211704300,11330,11330,11330,11330,0
|
|
20231228,152600,1211704300,11330,11330,11330,11330,0
|
|
20231228,152500,1211704300,11330,11330,11330,11330,0
|
|
20231228,152400,1211704300,11330,11330,11330,11330,0
|
|
20231228,152300,1211704300,11330,11330,11330,11330,0
|
|
20231228,152200,1211704300,11330,11330,11330,11330,0
|
|
20231228,152100,1211704300,11330,11330,11330,11330,0
|
|
20231228,152000,1211704300,11330,11330,11330,11330,0
|
|
20231228,151900,1211704300,11330,11320,11330,11240,1705
|
|
20231228,151800,1192437610,11320,11300,11320,11280,943
|
|
20231228,151700,1181773270,11290,11290,11290,11290,0
|
|
20231228,151600,1181773270,11290,11270,11290,11270,1941
|
|
20231228,151500,1159878690,11250,11250,11250,11250,140
|
|
20231228,151400,1158303690,11250,11250,11250,11250,3
|
|
20231228,151300,1158269940,11250,11260,11260,11250,362
|
|
20231228,151200,1154195630,11270,11280,11280,11270,264
|
|
20231228,151100,1151219460,11290,11300,11300,11290,267
|
|
20231228,151000,1148203470,11320,11320,11320,11320,0
|
|
20231228,150900,1148203470,11320,11320,11320,11320,50
|
|
20231228,150800,1147637470,11320,11320,11320,11320,55
|
|
20231228,150700,1147014870,11320,11320,11320,11320,62
|
|
20231228,150600,1146313030,11320,11320,11320,11320,69
|
|
20231228,150500,1145531950,11320,11310,11320,11310,84
|
|
20231228,150400,1144581630,11320,11330,11330,11320,157
|
|
20231228,150300,1142804250,11330,11330,11330,11270,134
|
|
20231228,150200,1141286510,11330,11330,11330,11270,2039
|
|
20231228,150100,1118184700,11330,11330,11330,11270,92
|
|
20231228,150000,1117143420,11330,11330,11330,11330,91
|
|
20231228,145900,1116112390,11330,11330,11330,11330,69
|
|
20231228,145800,1115330620,11330,11330,11330,11330,1103
|
|
20231228,145700,1102833630,11330,11320,11330,11320,1604
|
|
20231228,145600,1084664060,11320,11320,11320,11320,42
|
|
20231228,145500,1084188620,11270,11290,11290,11270,217
|
|
20231228,145400,1081741800,11330,11320,11330,11320,219
|
|
20231228,145300,1079262520,11320,11320,11320,11320,104
|
|
20231228,145200,1078085240,11320,11310,11330,11310,3110
|
|
20231228,145100,1042895040,11310,11310,11310,11310,1525
|
|
20231228,145000,1025647290,11310,11300,11310,11300,245
|
|
20231228,144900,1022878260,11300,11300,11300,11290,92
|
|
20231228,144800,1021838880,11300,11300,11300,11290,68
|
|
20231228,144700,1021070640,11300,11300,11300,11300,128
|
|
20231228,144600,1019624240,11300,11300,11300,11300,131
|
|
20231228,144500,1018143940,11300,11270,11300,11270,669
|
|
20231228,144400,1010603980,11270,11270,11270,11270,65
|
|
20231228,144300,1009871430,11290,11320,11320,11290,177
|
|
20231228,144200,1007871150,11320,11300,11320,11300,229
|
|
20231228,144100,1005281810,11300,11300,11300,11300,90
|
|
20231228,144000,1004264810,11300,11300,11300,11280,255
|
|
20231228,143900,1001385110,11300,11300,11300,11300,123
|
|
20231228,143800,999995210,11300,11300,11300,11300,60
|
|
20231228,143700,999317210,11300,11300,11300,11300,124
|
|
20231228,143600,997916010,11300,11300,11300,11300,76
|
|
20231228,143500,997057210,11300,11310,11310,11300,155
|
|
20231228,143400,995305320,11310,11300,11310,11300,501
|
|
20231228,143300,989643850,11300,11300,11300,11300,71
|
|
20231228,143200,988841550,11290,11290,11290,11290,595
|
|
20231228,143100,982124000,11290,11270,11290,11270,530
|
|
20231228,143000,976147040,11270,11270,11270,11270,74
|
|
20231228,142900,975313060,11270,11260,11270,11260,2083
|
|
20231228,142800,951858130,11260,11260,11260,11260,98
|
|
20231228,142700,950754650,11260,11260,11260,11260,81
|
|
20231228,142600,949842590,11260,11260,11260,11260,92
|
|
20231228,142500,948806670,11270,11280,11280,11270,59
|
|
20231228,142400,948141460,11280,11280,11280,11280,85
|
|
20231228,142300,947182660,11280,11270,11280,11270,140
|
|
20231228,142200,945604730,11270,11270,11270,11250,112
|
|
20231228,142100,944343090,11270,11270,11270,11270,80
|
|
20231228,142000,943441490,11270,11270,11270,11270,94
|
|
20231228,141900,942382110,11270,11270,11270,11270,71
|
|
20231228,141800,941581940,11270,11290,11290,11270,62
|
|
20231228,141700,940882960,11250,11250,11290,11250,100
|
|
20231228,141600,939757400,11250,11240,11250,11240,83
|
|
20231228,141500,938824360,11250,11210,11250,11210,824
|
|
20231228,141400,929586640,11210,11250,11250,11210,149
|
|
20231228,141300,927912750,11250,11250,11250,11250,78
|
|
20231228,141200,927035250,11250,11250,11250,11250,82
|
|
20231228,141100,926112750,11250,11250,11250,11250,67
|
|
20231228,141000,925359000,11250,11250,11250,11250,183
|
|
20231228,140900,923300250,11210,11220,11220,11210,548
|
|
20231228,140800,917156990,11220,11250,11250,11220,119
|
|
20231228,140700,915820160,11210,11250,11250,11210,476
|
|
20231228,140600,910477680,11250,11230,11250,11230,74
|
|
20231228,140500,909646140,11230,11230,11230,11230,74
|
|
20231228,140400,908815120,11230,11250,11250,11230,119
|
|
20231228,140300,907478150,11240,11250,11250,11240,86
|
|
20231228,140200,906511420,11250,11310,11310,11250,75
|
|
20231228,140100,905667130,11260,11310,11310,11260,172
|
|
20231228,140000,903727620,11310,11310,11310,11310,89
|
|
20231228,135900,902721030,11310,11310,11310,11260,224
|
|
20231228,135800,900192640,11310,11320,11320,11310,178
|
|
20231228,135700,898179330,11320,11310,11320,11310,193
|
|
20231228,135600,895995940,11310,11310,11310,11310,65
|
|
20231228,135500,895260790,11310,11310,11310,11310,112
|
|
20231228,135400,893994070,11310,11310,11310,11310,17
|
|
20231228,135300,893801800,11250,11320,11320,11250,180
|
|
20231228,135200,891771760,11320,11320,11320,11320,10
|
|
20231228,135100,891658560,11260,11320,11320,11260,75
|
|
20231228,135000,890813400,11260,11320,11320,11260,165
|
|
20231228,134900,888951360,11320,11290,11320,11260,81
|
|
20231228,134800,888038520,11320,11320,11320,11290,199
|
|
20231228,134700,885788840,11320,11320,11320,11320,83
|
|
20231228,134600,884849280,11320,11310,11330,11310,840
|
|
20231228,134500,875340780,11310,11310,11310,11310,75
|
|
20231228,134400,874492530,11310,11310,11310,11310,43
|
|
20231228,134300,874006200,11310,11270,11310,11260,1030
|
|
20231228,134200,862385500,11270,11300,11300,11270,2130
|
|
20231228,134100,838342300,11310,11330,11330,11310,124
|
|
20231228,134000,836938800,11330,11320,11330,11320,49
|
|
20231228,133900,836383650,11310,11330,11330,11310,104
|
|
20231228,133800,835206330,11330,11320,11330,11320,110
|
|
20231228,133700,833960680,11330,11330,11330,11320,134
|
|
20231228,133600,832443150,11330,11320,11330,11320,162
|
|
20231228,133500,830608910,11320,11320,11330,11320,94
|
|
20231228,133400,829544610,11320,11320,11320,11320,134
|
|
20231228,133300,828027730,11320,11330,11330,11320,123
|
|
20231228,133200,826634960,11330,11330,11330,11330,100
|
|
20231228,133100,825501960,11330,11310,11330,11310,922
|
|
20231228,133000,815056460,11290,11310,11310,11290,576
|
|
20231228,132900,808551340,11310,11310,11310,11310,76
|
|
20231228,132800,807691780,11310,11310,11310,11310,50
|
|
20231228,132700,807126280,11310,11330,11330,11300,1186
|
|
20231228,132600,793717380,11310,11320,11330,11310,769
|
|
20231228,132500,785010310,11320,11330,11330,11320,170
|
|
20231228,132400,783085590,11330,11320,11330,11320,915
|
|
20231228,132300,772722630,11320,11320,11320,11320,77
|
|
20231228,132200,771850990,11320,11300,11320,11290,627
|
|
20231228,132100,764770980,11300,11280,11300,11280,622
|
|
20231228,132000,757746470,11280,11280,11280,11280,257
|
|
20231228,131900,754847510,11270,11250,11270,11250,640
|
|
20231228,131800,747636070,11220,11230,11230,11220,312
|
|
20231228,131700,744133430,11230,11250,11250,11230,184
|
|
20231228,131600,742064370,11260,11270,11270,11260,180
|
|
20231228,131500,740037120,11270,11260,11270,11260,75
|
|
20231228,131400,739192130,11260,11260,11260,11250,144
|
|
20231228,131300,737570700,11260,11260,11260,11260,65
|
|
20231228,131200,736838800,11260,11260,11260,11250,191
|
|
20231228,131100,734689380,11250,11250,11260,11250,528
|
|
20231228,131000,728749090,11240,11240,11240,11240,96
|
|
20231228,130900,727670050,11240,11210,11240,11210,736
|
|
20231228,130800,719412250,11210,11200,11210,11200,378
|
|
20231228,130700,715178550,11200,11190,11200,11190,461
|
|
20231228,130600,710018500,11190,11190,11190,11190,299
|
|
20231228,130500,706672690,11180,11180,11180,11180,302
|
|
20231228,130400,703296330,11180,11180,11180,11180,74
|
|
20231228,130300,702469010,11180,11170,11180,11170,1686
|
|
20231228,130200,683621720,11170,11170,11170,11170,183
|
|
20231228,130100,681577610,11170,11170,11170,11170,87
|
|
20231228,130000,680605820,11170,11170,11170,11160,756
|
|
20231228,125900,672161470,11170,11170,11170,11170,163
|
|
20231228,125800,670340760,11160,11170,11170,11150,110
|
|
20231228,125700,669113100,11170,11160,11170,11150,484
|
|
20231228,125600,663711440,11160,11150,11160,11150,124
|
|
20231228,125500,662328270,11150,11150,11150,11150,477
|
|
20231228,125400,657009720,11140,11140,11140,11140,140
|
|
20231228,125300,655450120,11140,11130,11140,11130,57
|
|
20231228,125200,654815610,11130,11130,11140,11120,249
|
|
20231228,125100,652045920,11130,11130,11140,11130,104
|
|
20231228,125000,650887780,11130,11130,11130,11130,78
|
|
20231228,124900,650019640,11130,11130,11130,11130,108
|
|
20231228,124800,648817600,11130,11130,11130,11090,123
|
|
20231228,124700,647450010,11120,11120,11120,11120,133
|
|
20231228,124600,645971050,11120,11120,11120,11120,101
|
|
20231228,124500,644847930,11120,11140,11140,11080,120
|
|
20231228,124400,643513130,11120,11120,11120,11110,860
|
|
20231228,124300,633950280,11120,11120,11120,11120,0
|
|
20231228,124200,633950280,11120,11120,11120,11120,27
|
|
20231228,124100,633650040,11120,11110,11120,11110,365
|
|
20231228,124000,629593230,11110,11110,11110,11110,337
|
|
20231228,123900,625849160,11080,11080,11080,11080,0
|
|
20231228,123800,625849160,11080,11080,11080,11080,74
|
|
20231228,123700,625029240,11090,11090,11090,11090,25
|
|
20231228,123600,624751990,11090,11090,11090,11090,1
|
|
20231228,123500,624740900,11110,11110,11110,11110,0
|
|
20231228,123400,624740900,11110,11110,11110,11110,0
|
|
20231228,123300,624740900,11110,11100,11110,11100,54
|
|
20231228,123200,624141240,11100,11090,11100,11090,401
|
|
20231228,123100,619690840,11050,11050,11050,11050,118
|
|
20231228,123000,618386940,11080,11080,11080,11080,1
|
|
20231228,122900,618375860,11080,11080,11080,11080,0
|
|
20231228,122800,618375860,11080,11080,11080,11080,0
|
|
20231228,122700,618375860,11080,11080,11080,11080,0
|
|
20231228,122600,618375860,11080,11080,11090,11080,440
|
|
20231228,122500,613496690,11080,11080,11080,11080,0
|
|
20231228,122400,613496690,11080,11080,11080,11080,180
|
|
20231228,122300,611502290,11080,11080,11080,11080,0
|
|
20231228,122200,611502290,11080,11080,11080,11080,0
|
|
20231228,122100,611502290,11080,11080,11080,11080,0
|
|
20231228,122000,611502290,11080,11080,11080,11080,11
|
|
20231228,121900,611380410,11050,11050,11050,11050,0
|
|
20231228,121800,611380410,11050,11050,11050,11050,502
|
|
20231228,121700,605833310,11040,11040,11040,11040,0
|
|
20231228,121600,605833310,11040,11040,11040,11040,0
|
|
20231228,121500,605833310,11040,11040,11040,11040,256
|
|
20231228,121400,603007070,11040,11050,11050,11040,65
|
|
20231228,121300,602289030,11060,11060,11060,11060,80
|
|
20231228,121200,601404230,11090,11090,11090,11090,1
|
|
20231228,121100,601393140,11090,11090,11090,11090,0
|
|
20231228,121000,601393140,11090,11050,11090,11050,19
|
|
20231228,120900,601182630,11090,11090,11090,11090,0
|
|
20231228,120800,601182630,11090,11090,11090,11090,0
|
|
20231228,120700,601182630,11090,11090,11090,11090,0
|
|
20231228,120600,601182630,11090,11090,11090,11090,5
|
|
20231228,120500,601127180,11090,11090,11090,11090,0
|
|
20231228,120400,601127180,11090,11090,11090,11090,0
|
|
20231228,120300,601127180,11090,11090,11090,11090,21
|
|
20231228,120200,600894290,11100,11090,11100,11080,3
|
|
20231228,120100,600861020,11090,11090,11090,11090,151
|
|
20231228,120000,599186430,11090,11090,11090,11090,0
|
|
20231228,115900,599186430,11090,11040,11090,11040,11
|
|
20231228,115800,599064940,11040,11040,11040,11040,0
|
|
20231228,115700,599064940,11040,11040,11040,11040,0
|
|
20231228,115600,599064940,11040,11040,11040,11040,1
|
|
20231228,115500,599053900,11090,11090,11090,11090,0
|
|
20231228,115400,599053900,11090,11090,11090,11090,451
|
|
20231228,115300,594052310,11060,11020,11060,11020,954
|
|
20231228,115200,583514190,11020,11020,11020,11020,30
|
|
20231228,115100,583183590,11020,11020,11020,11020,11
|
|
20231228,115000,583062370,11020,11020,11020,11020,230
|
|
20231228,114900,580527770,11020,11020,11020,11020,0
|
|
20231228,114800,580527770,11020,11020,11020,11020,0
|
|
20231228,114700,580527770,11020,11030,11030,11020,317
|
|
20231228,114600,577033910,11020,11020,11020,11020,0
|
|
20231228,114500,577033910,11020,11010,11020,11010,92
|
|
20231228,114400,576020530,11020,11020,11020,11020,2
|
|
20231228,114300,575998490,11020,11020,11020,11020,60
|
|
20231228,114200,575337290,11020,11020,11020,11020,30
|
|
20231228,114100,575006690,11020,11020,11020,11020,35
|
|
20231228,114000,574620990,11020,11020,11020,11020,18
|
|
20231228,113900,574422630,11000,11000,11000,11000,0
|
|
20231228,113800,574422630,11000,11000,11000,11000,0
|
|
20231228,113700,574422630,11000,11000,11000,11000,0
|
|
20231228,113600,574422630,11000,11000,11000,11000,1
|
|
20231228,113500,574411630,11000,11000,11000,11000,100
|
|
20231228,113400,573311630,10990,10990,10990,10990,0
|
|
20231228,113300,573311630,10990,10990,10990,10990,0
|
|
20231228,113200,573311630,10990,10990,10990,10990,0
|
|
20231228,113100,573311630,10990,10990,10990,10990,0
|
|
20231228,113000,573311630,10990,10990,10990,10990,0
|
|
20231228,112900,573311630,10990,10990,10990,10990,0
|
|
20231228,112800,573311630,10990,11000,11000,10990,409
|
|
20231228,112700,568816520,11070,11080,11080,11070,2
|
|
20231228,112600,568794370,10990,11060,11060,10990,3196
|
|
20231228,112500,533556660,11060,11060,11060,11060,0
|
|
20231228,112400,533556660,11060,11060,11060,11060,293
|
|
20231228,112300,530316080,11060,11060,11060,11060,58
|
|
20231228,112200,529674600,11010,11010,11010,11010,0
|
|
20231228,112100,529674600,11010,11010,11010,11010,0
|
|
20231228,112000,529674600,11010,11010,11010,11010,0
|
|
20231228,111900,529674600,11010,11010,11010,11010,1
|
|
20231228,111800,529663590,11010,11020,11020,11010,19
|
|
20231228,111700,529454380,11020,11020,11020,11020,0
|
|
20231228,111600,529454380,11020,11020,11020,11020,486
|
|
20231228,111500,524098660,11020,11020,11020,11020,50
|
|
20231228,111400,523547660,11020,11020,11020,11020,4
|
|
20231228,111300,523503580,11020,11050,11050,11020,2073
|
|
20231228,111200,500619550,11040,11040,11040,11040,0
|
|
20231228,111100,500619550,11040,11040,11040,11040,0
|
|
20231228,111000,500619550,11040,11040,11040,11040,208
|
|
20231228,110900,498323230,11040,11050,11050,11040,6
|
|
20231228,110800,498256940,11040,11050,11050,11040,60
|
|
20231228,110700,497594520,11050,11050,11050,11050,1
|
|
20231228,110600,497583470,11040,11040,11040,11040,0
|
|
20231228,110500,497583470,11040,11040,11040,11040,0
|
|
20231228,110400,497583470,11040,11040,11040,11040,113
|
|
20231228,110300,496335950,11060,11060,11060,11060,100
|
|
20231228,110200,495229950,11040,11050,11050,11040,40
|
|
20231228,110100,494788320,11040,11070,11070,11040,1149
|
|
20231228,110000,482081660,11070,11070,11070,11070,0
|
|
20231228,105900,482081660,11070,11070,11070,11070,0
|
|
20231228,105800,482081660,11070,11070,11070,11070,0
|
|
20231228,105700,482081660,11070,11090,11090,11070,360
|
|
20231228,105600,478093910,11100,11100,11100,11100,66
|
|
20231228,105500,477361310,11100,11100,11100,11100,0
|
|
20231228,105400,477361310,11100,11100,11100,11100,18
|
|
20231228,105300,477161510,11110,11110,11110,11110,143
|
|
20231228,105200,475572780,11120,11150,11150,11120,223
|
|
20231228,105100,473089960,11160,11170,11170,11160,64
|
|
20231228,105000,472375550,11160,11170,11170,11160,80
|
|
20231228,104900,471482240,11170,11170,11170,11170,54
|
|
20231228,104800,470879060,11170,11160,11170,11160,98
|
|
20231228,104700,469784930,11160,11160,11160,11160,49
|
|
20231228,104600,469238090,11160,11160,11160,11160,85
|
|
20231228,104500,468289490,11100,11100,11100,11100,21
|
|
20231228,104400,468056390,11090,11160,11160,11090,467
|
|
20231228,104300,462866230,11160,11160,11160,11160,44
|
|
20231228,104200,462375190,11160,11160,11160,11120,197
|
|
20231228,104100,460180670,11160,11160,11160,11110,136
|
|
20231228,104000,458665410,11160,11160,11160,11160,67
|
|
20231228,103900,457917690,11160,11160,11160,11110,183
|
|
20231228,103800,455879760,11160,11160,11160,11160,44
|
|
20231228,103700,455388720,11160,11160,11160,11160,81
|
|
20231228,103600,454484760,11160,11160,11160,11160,51
|
|
20231228,103500,453915600,11160,11160,11160,11150,225
|
|
20231228,103400,451405140,11170,11160,11170,11150,170
|
|
20231228,103300,449507520,11160,11150,11160,11140,278
|
|
20231228,103200,446406760,11150,11150,11150,11100,75
|
|
20231228,103100,445571510,11150,11150,11150,11150,90
|
|
20231228,103000,444568010,11150,11140,11150,11140,63
|
|
20231228,102900,443866020,11140,11130,11140,11130,126
|
|
20231228,102800,442462820,11130,11130,11130,11130,65
|
|
20231228,102700,441739370,11080,11120,11130,11080,357
|
|
20231228,102600,437769340,11120,11120,11120,11120,64
|
|
20231228,102500,437057660,11120,11100,11120,11100,178
|
|
20231228,102400,435081000,11100,11100,11100,11100,122
|
|
20231228,102300,433726800,11100,11110,11110,11100,103
|
|
20231228,102200,432582600,11100,11050,11100,11050,520
|
|
20231228,102100,426816880,11060,11060,11060,11060,21
|
|
20231228,102000,426584620,11060,11040,11060,11040,79
|
|
20231228,101900,425711590,11060,11070,11070,11060,132
|
|
20231228,101800,424251010,11060,11010,11060,11010,68
|
|
20231228,101700,423498980,11000,11000,11000,11000,0
|
|
20231228,101600,423498980,11000,11000,11000,11000,0
|
|
20231228,101500,423498980,11000,11050,11050,11000,132
|
|
20231228,101400,422045200,11060,11060,11060,11060,84
|
|
20231228,101300,421116160,11050,11050,11050,11050,0
|
|
20231228,101200,421116160,11050,11000,11050,11000,201
|
|
20231228,101100,418895310,11000,11000,11000,11000,81
|
|
20231228,101000,418004310,11000,11000,11000,11000,0
|
|
20231228,100900,418004310,11000,11000,11000,11000,2
|
|
20231228,100800,417982310,11000,10990,11000,10980,88
|
|
20231228,100700,417014480,10990,11030,11030,10990,870
|
|
20231228,100600,407442660,11030,11030,11030,11030,0
|
|
20231228,100500,407442660,11030,11060,11060,11030,168
|
|
20231228,100400,405588460,11070,11070,11070,11050,54
|
|
20231228,100300,404991470,11080,11090,11090,11070,16
|
|
20231228,100200,404814320,11090,11110,11110,11090,4
|
|
20231228,100100,404769920,11100,11100,11100,11100,200
|
|
20231228,100000,402549920,11110,11110,11110,11110,157
|
|
20231228,095900,400805650,11050,11050,11050,11050,0
|
|
20231228,095800,400805650,11050,11050,11050,11050,0
|
|
20231228,095700,400805650,11050,11050,11050,11050,2
|
|
20231228,095600,400783550,11100,11100,11100,11100,451
|
|
20231228,095500,395777450,11100,11100,11100,11100,393
|
|
20231228,095400,391415150,11100,10980,11100,10980,3386
|
|
20231228,095300,353923420,10980,11000,11000,10980,395
|
|
20231228,095200,349583930,11000,11060,11070,11000,92
|
|
20231228,095100,348569950,11080,11070,11080,11070,100
|
|
20231228,095000,347462290,11080,11040,11080,11040,99
|
|
20231228,094900,346369090,11040,11000,11040,11000,709
|
|
20231228,094800,338548480,10980,10970,10980,10970,882
|
|
20231228,094700,328869360,10950,10950,10960,10950,821
|
|
20231228,094600,319872100,10920,10940,10940,10900,2710
|
|
20231228,094500,290320110,10940,10980,10980,10940,1182
|
|
20231228,094400,277372260,10980,11000,11000,10980,49
|
|
20231228,094300,276833280,11000,11030,11030,11000,357
|
|
20231228,094200,272903280,11000,11000,11000,11000,170
|
|
20231228,094100,271033280,11000,10940,11020,10940,1795
|
|
20231228,094000,251300760,10940,11010,11010,10940,4052
|
|
20231228,093900,206852320,11010,11020,11020,11000,2310
|
|
20231228,093800,181432750,11020,11040,11100,11020,265
|
|
20231228,093700,178508130,11040,11050,11050,11040,678
|
|
20231228,093600,171021990,11050,11080,11080,11040,2480
|
|
20231228,093500,143597190,11090,11090,11090,11090,60
|
|
20231228,093400,142931790,11070,11080,11080,11070,2
|
|
20231228,093300,142909640,11080,11080,11080,11080,76
|
|
20231228,093200,142067560,11120,11120,11120,11120,0
|
|
20231228,093100,142067560,11120,11120,11120,11120,0
|
|
20231228,093000,142067560,11120,11120,11120,11120,36
|
|
20231228,092900,141667240,11120,11080,11120,11070,251
|
|
20231228,092800,138887060,11080,11120,11120,11080,1208
|
|
20231228,092700,125478170,11120,11180,11180,11120,13
|
|
20231228,092600,125333010,11120,11120,11120,11120,0
|
|
20231228,092500,125333010,11120,11130,11130,11120,417
|
|
20231228,092400,120695010,11120,11120,11120,11120,0
|
|
20231228,092300,120695010,11120,11120,11120,11120,21
|
|
20231228,092200,120461490,11180,11180,11180,11180,1
|
|
20231228,092100,120450310,11120,11190,11190,11120,118
|
|
20231228,092000,119130150,11130,11130,11150,11130,300
|
|
20231228,091900,115789150,11130,11130,11130,11130,283
|
|
20231228,091800,112639360,11130,11130,11130,11130,93
|
|
20231228,091700,111604270,11130,11100,11130,11100,50
|
|
20231228,091600,111048790,11100,11080,11100,11070,350
|
|
20231228,091500,107171490,11080,11120,11120,11080,165
|
|
20231228,091400,105341480,11120,11130,11130,11120,51
|
|
20231228,091300,104773860,11130,11100,11130,11100,926
|
|
20231228,091200,94493380,11100,11110,11110,11100,67
|
|
20231228,091100,93749020,11110,11110,11110,11110,0
|
|
20231228,091000,93749020,11110,11180,11180,11080,4496
|
|
20231228,090900,43752800,11180,11210,11210,11170,1856
|
|
20231228,090800,22993120,11210,11210,11210,11210,41
|
|
20231228,090700,22533510,11210,11210,11210,11210,166
|
|
20231228,090600,20672650,11200,11200,11200,11200,0
|
|
20231228,090500,20672650,11200,11200,11200,11200,0
|
|
20231228,090400,20672650,11200,11200,11200,11200,0
|
|
20231228,090300,20672650,11200,11200,11200,11200,0
|
|
20231228,090200,20672650,11200,11300,11300,11200,30
|
|
20231228,090100,20334450,11180,11210,11210,11180,631
|
|
20231228,090000,13272040,11300,11180,11300,11180,1187
|