670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,200700,23075233960,16550,16550,16550,16550,59302
|
|
20231228,200600,23075233960,16550,16550,16550,16550,0
|
|
20231228,200500,23075233960,16550,16550,16550,16550,0
|
|
20231228,200400,23075233960,16550,16550,16550,16550,0
|
|
20231228,200300,23075233960,16550,16550,16550,16550,0
|
|
20231228,200200,23075233960,16550,16550,16550,16550,0
|
|
20231228,200100,23075233960,16550,16550,16550,16550,0
|
|
20231228,200000,23075233960,16550,16550,16550,16550,0
|
|
20231228,195900,23075233960,16550,16550,16550,16550,0
|
|
20231228,195800,23075233960,16550,16550,16550,16550,0
|
|
20231228,195700,23075233960,16550,16550,16550,16550,0
|
|
20231228,195600,23075233960,16550,16550,16550,16550,0
|
|
20231228,195500,23075233960,16550,16550,16550,16550,0
|
|
20231228,195400,23075233960,16550,16550,16550,16550,0
|
|
20231228,195300,23075233960,16550,16550,16550,16550,0
|
|
20231228,195200,23075233960,16550,16550,16550,16550,0
|
|
20231228,195100,23075233960,16550,16550,16550,16550,0
|
|
20231228,195000,23075233960,16550,16550,16550,16550,0
|
|
20231228,194900,23075233960,16550,16550,16550,16550,0
|
|
20231228,194800,23075233960,16550,16550,16550,16550,0
|
|
20231228,194700,23075233960,16550,16550,16550,16550,0
|
|
20231228,194600,23075233960,16550,16550,16550,16550,0
|
|
20231228,194500,23075233960,16550,16550,16550,16550,0
|
|
20231228,194400,23075233960,16550,16550,16550,16550,0
|
|
20231228,194300,23075233960,16550,16550,16550,16550,0
|
|
20231228,194200,23075233960,16550,16550,16550,16550,0
|
|
20231228,194100,23075233960,16550,16550,16550,16550,0
|
|
20231228,194000,23075233960,16550,16550,16550,16550,0
|
|
20231228,193900,23075233960,16550,16550,16550,16550,0
|
|
20231228,193800,23075233960,16550,16550,16550,16550,0
|
|
20231228,193700,23075233960,16550,16550,16550,16550,59302
|
|
20231228,193600,23075233960,16550,16550,16550,16550,0
|
|
20231228,193500,23075233960,16550,16550,16550,16550,0
|
|
20231228,193400,23075233960,16550,16550,16550,16550,0
|
|
20231228,193300,23075233960,16550,16550,16550,16550,0
|
|
20231228,193200,23075233960,16550,16550,16550,16550,0
|
|
20231228,193100,23075233960,16550,16550,16550,16550,0
|
|
20231228,193000,23075233960,16550,16550,16550,16550,0
|
|
20231228,192900,23075233960,16550,16550,16550,16550,0
|
|
20231228,192800,23075233960,16550,16550,16550,16550,0
|
|
20231228,192700,23075233960,16550,16550,16550,16550,0
|
|
20231228,192600,23075233960,16550,16550,16550,16550,0
|
|
20231228,192500,23075233960,16550,16550,16550,16550,0
|
|
20231228,192400,23075233960,16550,16550,16550,16550,0
|
|
20231228,192300,23075233960,16550,16550,16550,16550,0
|
|
20231228,192200,23075233960,16550,16550,16550,16550,0
|
|
20231228,192100,23075233960,16550,16550,16550,16550,0
|
|
20231228,192000,23075233960,16550,16550,16550,16550,0
|
|
20231228,191900,23075233960,16550,16550,16550,16550,0
|
|
20231228,191800,23075233960,16550,16550,16550,16550,0
|
|
20231228,191700,23075233960,16550,16550,16550,16550,0
|
|
20231228,191600,23075233960,16550,16550,16550,16550,0
|
|
20231228,191500,23075233960,16550,16550,16550,16550,0
|
|
20231228,191400,23075233960,16550,16550,16550,16550,0
|
|
20231228,191300,23075233960,16550,16550,16550,16550,0
|
|
20231228,191200,23075233960,16550,16550,16550,16550,0
|
|
20231228,191100,23075233960,16550,16550,16550,16550,0
|
|
20231228,191000,23075233960,16550,16550,16550,16550,0
|
|
20231228,190900,23075233960,16550,16550,16550,16550,0
|
|
20231228,190800,23075233960,16550,16550,16550,16550,0
|
|
20231228,190700,23075233960,16550,16550,16550,16550,59302
|
|
20231228,190600,23075233960,16550,16550,16550,16550,0
|
|
20231228,190500,23075233960,16550,16550,16550,16550,0
|
|
20231228,190400,23075233960,16550,16550,16550,16550,0
|
|
20231228,190300,23075233960,16550,16550,16550,16550,0
|
|
20231228,190200,23075233960,16550,16550,16550,16550,0
|
|
20231228,190100,23075233960,16550,16550,16550,16550,0
|
|
20231228,190000,23075233960,16550,16550,16550,16550,0
|
|
20231228,185900,23075233960,16550,16550,16550,16550,0
|
|
20231228,185800,23075233960,16550,16550,16550,16550,0
|
|
20231228,185700,23075233960,16550,16550,16550,16550,0
|
|
20231228,185600,23075233960,16550,16550,16550,16550,0
|
|
20231228,185500,23075233960,16550,16550,16550,16550,0
|
|
20231228,185400,23075233960,16550,16550,16550,16550,0
|
|
20231228,185300,23075233960,16550,16550,16550,16550,0
|
|
20231228,185200,23075233960,16550,16550,16550,16550,0
|
|
20231228,185100,23075233960,16550,16550,16550,16550,0
|
|
20231228,185000,23075233960,16550,16550,16550,16550,0
|
|
20231228,184900,23075233960,16550,16550,16550,16550,0
|
|
20231228,184800,23075233960,16550,16550,16550,16550,0
|
|
20231228,184700,23075233960,16550,16550,16550,16550,0
|
|
20231228,184600,23075233960,16550,16550,16550,16550,0
|
|
20231228,184500,23075233960,16550,16550,16550,16550,0
|
|
20231228,184400,23075233960,16550,16550,16550,16550,0
|
|
20231228,184300,23075233960,16550,16550,16550,16550,0
|
|
20231228,184200,23075233960,16550,16550,16550,16550,0
|
|
20231228,184100,23075233960,16550,16550,16550,16550,0
|
|
20231228,184000,23075233960,16550,16550,16550,16550,0
|
|
20231228,183900,23075233960,16550,16550,16550,16550,0
|
|
20231228,183800,23075233960,16550,16550,16550,16550,0
|
|
20231228,183700,23075233960,16550,16550,16550,16550,59302
|
|
20231228,183600,23075233960,16550,16550,16550,16550,0
|
|
20231228,183500,23075233960,16550,16550,16550,16550,0
|
|
20231228,183400,23075233960,16550,16550,16550,16550,0
|
|
20231228,183300,23075233960,16550,16550,16550,16550,0
|
|
20231228,183200,23075233960,16550,16550,16550,16550,0
|
|
20231228,183100,23075233960,16550,16550,16550,16550,0
|
|
20231228,183000,23075233960,16550,16550,16550,16550,0
|
|
20231228,182900,23075233960,16550,16550,16550,16550,0
|
|
20231228,182800,23075233960,16550,16550,16550,16550,0
|
|
20231228,182700,23075233960,16550,16550,16550,16550,0
|
|
20231228,182600,23075233960,16550,16550,16550,16550,0
|
|
20231228,182500,23075233960,16550,16550,16550,16550,0
|
|
20231228,182400,23075233960,16550,16550,16550,16550,0
|
|
20231228,182300,23075233960,16550,16550,16550,16550,0
|
|
20231228,182200,23075233960,16550,16550,16550,16550,0
|
|
20231228,182100,23075233960,16550,16550,16550,16550,0
|
|
20231228,182000,23075233960,16550,16550,16550,16550,0
|
|
20231228,181900,23075233960,16550,16550,16550,16550,0
|
|
20231228,181800,23075233960,16550,16550,16550,16550,0
|
|
20231228,181700,23075233960,16550,16550,16550,16550,0
|
|
20231228,181600,23075233960,16550,16550,16550,16550,0
|
|
20231228,181500,23075233960,16550,16550,16550,16550,0
|
|
20231228,181400,23075233960,16550,16550,16550,16550,0
|
|
20231228,181300,23075233960,16550,16550,16550,16550,0
|
|
20231228,181200,23075233960,16550,16550,16550,16550,0
|
|
20231228,181100,23075233960,16550,16550,16550,16550,0
|
|
20231228,181000,23075233960,16550,16550,16550,16550,0
|
|
20231228,180900,23075233960,16550,16550,16550,16550,0
|
|
20231228,180800,23075233960,16550,16550,16550,16550,0
|
|
20231228,180700,23075233960,16550,16550,16550,16550,59302
|
|
20231228,180600,23075233960,16550,16550,16550,16550,0
|
|
20231228,180500,23075233960,16550,16550,16550,16550,0
|
|
20231228,180400,23075233960,16550,16550,16550,16550,0
|
|
20231228,180300,23075233960,16550,16550,16550,16550,0
|
|
20231228,180200,23075233960,16550,16550,16550,16550,0
|
|
20231228,180100,23075233960,16550,16550,16550,16550,0
|
|
20231228,180000,23075233960,16550,16550,16550,16550,0
|
|
20231228,175900,23075233960,16550,16550,16550,16550,0
|
|
20231228,175800,23075233960,16550,16550,16550,16550,0
|
|
20231228,175700,23075233960,16550,16550,16550,16550,0
|
|
20231228,175600,23075233960,16550,16550,16550,16550,0
|
|
20231228,175500,23075233960,16550,16550,16550,16550,0
|
|
20231228,175400,23075233960,16550,16550,16550,16550,0
|
|
20231228,175300,23075233960,16550,16550,16550,16550,0
|
|
20231228,175200,23075233960,16550,16550,16550,16550,0
|
|
20231228,175100,23075233960,16550,16550,16550,16550,0
|
|
20231228,175000,23075233960,16550,16550,16550,16550,0
|
|
20231228,174900,23075233960,16550,16550,16550,16550,0
|
|
20231228,174800,23075233960,16550,16550,16550,16550,0
|
|
20231228,174700,23075233960,16550,16550,16550,16550,0
|
|
20231228,174600,23075233960,16550,16550,16550,16550,0
|
|
20231228,174500,23075233960,16550,16550,16550,16550,0
|
|
20231228,174400,23075233960,16550,16550,16550,16550,0
|
|
20231228,174300,23075233960,16550,16550,16550,16550,0
|
|
20231228,174200,23075233960,16550,16550,16550,16550,0
|
|
20231228,174100,23075233960,16550,16550,16550,16550,0
|
|
20231228,174000,23075233960,16550,16550,16550,16550,0
|
|
20231228,173900,23075233960,16550,16550,16550,16550,0
|
|
20231228,173800,23075233960,16550,16550,16550,16550,0
|
|
20231228,173700,23075233960,16550,16550,16550,16550,59302
|
|
20231228,173600,23075233960,16550,16550,16550,16550,0
|
|
20231228,173500,23075233960,16550,16550,16550,16550,0
|
|
20231228,173400,23075233960,16550,16550,16550,16550,0
|
|
20231228,173300,23075233960,16550,16550,16550,16550,0
|
|
20231228,173200,23075233960,16550,16550,16550,16550,0
|
|
20231228,173100,23075233960,16550,16550,16550,16550,0
|
|
20231228,173000,23075233960,16550,16550,16550,16550,0
|
|
20231228,172900,23075233960,16550,16550,16550,16550,0
|
|
20231228,172800,23075233960,16550,16550,16550,16550,0
|
|
20231228,172700,23075233960,16550,16550,16550,16550,0
|
|
20231228,172600,23075233960,16550,16550,16550,16550,0
|
|
20231228,172500,23075233960,16550,16550,16550,16550,0
|
|
20231228,172400,23075233960,16550,16550,16550,16550,0
|
|
20231228,172300,23075233960,16550,16550,16550,16550,0
|
|
20231228,172200,23075233960,16550,16550,16550,16550,0
|
|
20231228,172100,23075233960,16550,16550,16550,16550,0
|
|
20231228,172000,23075233960,16550,16550,16550,16550,0
|
|
20231228,171900,23075233960,16550,16550,16550,16550,0
|
|
20231228,171800,23075233960,16550,16550,16550,16550,0
|
|
20231228,171700,23075233960,16550,16550,16550,16550,0
|
|
20231228,171600,23075233960,16550,16550,16550,16550,0
|
|
20231228,171500,23075233960,16550,16550,16550,16550,0
|
|
20231228,171400,23075233960,16550,16550,16550,16550,0
|
|
20231228,171300,23075233960,16550,16550,16550,16550,0
|
|
20231228,171200,23075233960,16550,16550,16550,16550,0
|
|
20231228,171100,23075233960,16550,16550,16550,16550,0
|
|
20231228,171000,23075233960,16550,16550,16550,16550,0
|
|
20231228,170900,23075233960,16550,16550,16550,16550,0
|
|
20231228,170800,23075233960,16550,16550,16550,16550,0
|
|
20231228,170700,23075233960,16550,16550,16550,16550,59302
|
|
20231228,170600,23075233960,16550,16550,16550,16550,0
|
|
20231228,170500,23075233960,16550,16550,16550,16550,0
|
|
20231228,170400,23075233960,16550,16550,16550,16550,0
|
|
20231228,170300,23075233960,16550,16550,16550,16550,0
|
|
20231228,170200,23075233960,16550,16550,16550,16550,0
|
|
20231228,170100,23075233960,16550,16550,16550,16550,0
|
|
20231228,170000,23075233960,16550,16550,16550,16550,0
|
|
20231228,165900,23075233960,16550,16550,16550,16550,0
|
|
20231228,165800,23075233960,16550,16550,16550,16550,0
|
|
20231228,165700,23075233960,16550,16550,16550,16550,0
|
|
20231228,165600,23075233960,16550,16550,16550,16550,0
|
|
20231228,165500,23075233960,16550,16550,16550,16550,0
|
|
20231228,165400,23075233960,16550,16550,16550,16550,0
|
|
20231228,165300,23075233960,16550,16550,16550,16550,0
|
|
20231228,165200,23075233960,16550,16550,16550,16550,0
|
|
20231228,165100,23075233960,16550,16550,16550,16550,0
|
|
20231228,165000,23075233960,16550,16550,16550,16550,0
|
|
20231228,164900,23075233960,16550,16550,16550,16550,0
|
|
20231228,164800,23075233960,16550,16550,16550,16550,0
|
|
20231228,164700,23075233960,16550,16550,16550,16550,0
|
|
20231228,164600,23075233960,16550,16550,16550,16550,0
|
|
20231228,164500,23075233960,16550,16550,16550,16550,0
|
|
20231228,164400,23075233960,16550,16550,16550,16550,0
|
|
20231228,164300,23075233960,16550,16550,16550,16550,0
|
|
20231228,164200,23075233960,16550,16550,16550,16550,0
|
|
20231228,164100,23075233960,16550,16550,16550,16550,0
|
|
20231228,164000,23075233960,16550,16550,16550,16550,0
|
|
20231228,163900,23075233960,16550,16550,16550,16550,0
|
|
20231228,163800,23075233960,16550,16550,16550,16550,0
|
|
20231228,163700,23075233960,16550,16550,16550,16550,59302
|
|
20231228,163600,23075233960,16550,16550,16550,16550,0
|
|
20231228,163500,23075233960,16550,16550,16550,16550,0
|
|
20231228,163400,23075233960,16550,16550,16550,16550,0
|
|
20231228,163300,23075233960,16550,16550,16550,16550,0
|
|
20231228,163200,23075233960,16550,16550,16550,16550,0
|
|
20231228,163100,23075233960,16550,16550,16550,16550,0
|
|
20231228,163000,23075233960,16550,16550,16550,16550,0
|
|
20231228,162900,23075233960,16550,16550,16550,16550,0
|
|
20231228,162800,23075233960,16550,16550,16550,16550,0
|
|
20231228,162700,23075233960,16550,16550,16550,16550,0
|
|
20231228,162600,23075233960,16550,16550,16550,16550,0
|
|
20231228,162500,23075233960,16550,16550,16550,16550,0
|
|
20231228,162400,23075233960,16550,16550,16550,16550,0
|
|
20231228,162300,23075233960,16550,16550,16550,16550,0
|
|
20231228,162200,23075233960,16550,16550,16550,16550,0
|
|
20231228,162100,23075233960,16550,16550,16550,16550,0
|
|
20231228,162000,23075233960,16550,16550,16550,16550,0
|
|
20231228,161900,23075233960,16550,16550,16550,16550,0
|
|
20231228,161800,23075233960,16550,16550,16550,16550,0
|
|
20231228,161700,23075233960,16550,16550,16550,16550,0
|
|
20231228,161600,23075233960,16550,16550,16550,16550,0
|
|
20231228,161500,23075233960,16550,16550,16550,16550,0
|
|
20231228,161400,23075233960,16550,16550,16550,16550,0
|
|
20231228,161300,23075233960,16550,16550,16550,16550,0
|
|
20231228,161200,23075233960,16550,16550,16550,16550,0
|
|
20231228,161100,23075233960,16550,16550,16550,16550,0
|
|
20231228,161000,23075233960,16550,16550,16550,16550,0
|
|
20231228,160900,23075233960,16550,16550,16550,16550,0
|
|
20231228,160800,23075233960,16550,16550,16550,16550,0
|
|
20231228,160700,23075233960,16550,16550,16550,16550,59302
|
|
20231228,160600,23075233960,16550,16550,16550,16550,0
|
|
20231228,160500,23075233960,16550,16550,16550,16550,0
|
|
20231228,160400,23075233960,16550,16550,16550,16550,0
|
|
20231228,160300,23075233960,16550,16550,16550,16550,0
|
|
20231228,160200,23075233960,16550,16550,16550,16550,0
|
|
20231228,160100,23075233960,16550,16550,16550,16550,0
|
|
20231228,160000,23075233960,16550,16550,16550,16550,0
|
|
20231228,155900,23075233960,16550,16550,16550,16550,0
|
|
20231228,155800,23075233960,16550,16550,16550,16550,0
|
|
20231228,155700,23075233960,16550,16550,16550,16550,0
|
|
20231228,155600,23075233960,16550,16550,16550,16550,0
|
|
20231228,155500,23075233960,16550,16550,16550,16550,0
|
|
20231228,155400,23075233960,16550,16550,16550,16550,0
|
|
20231228,155300,23075233960,16550,16550,16550,16550,0
|
|
20231228,155200,23075233960,16550,16550,16550,16550,0
|
|
20231228,155100,23075233960,16550,16550,16550,16550,0
|
|
20231228,155000,23075233960,16550,16550,16550,16550,0
|
|
20231228,154900,23075233960,16550,16550,16550,16550,0
|
|
20231228,154800,23075233960,16550,16550,16550,16550,0
|
|
20231228,154700,23075233960,16550,16550,16550,16550,0
|
|
20231228,154600,23075233960,16550,16550,16550,16550,0
|
|
20231228,154500,23075233960,16550,16550,16550,16550,0
|
|
20231228,154400,23075233960,16550,16550,16550,16550,0
|
|
20231228,154300,23075233960,16550,16550,16550,16550,0
|
|
20231228,154200,23075233960,16550,16550,16550,16550,0
|
|
20231228,154100,23075233960,16550,16550,16550,16550,0
|
|
20231228,154000,23075233960,16550,16550,16550,16550,0
|
|
20231228,153900,23075233960,16550,16550,16550,16550,0
|
|
20231228,153800,23075233960,16550,16550,16550,16550,0
|
|
20231228,153700,23075233960,16550,16550,16550,16550,59302
|
|
20231228,153600,23075233960,16550,16550,16550,16550,0
|
|
20231228,153500,23075233960,16550,16550,16550,16550,0
|
|
20231228,153400,23075233960,16550,16550,16550,16550,0
|
|
20231228,153300,23075233960,16550,16550,16550,16550,0
|
|
20231228,153200,23075233960,16550,16550,16550,16550,0
|
|
20231228,153100,23075233960,16550,16550,16550,16550,0
|
|
20231228,153000,23075233960,16550,16550,16550,16550,59302
|
|
20231228,152900,22093785860,16590,16590,16590,16590,0
|
|
20231228,152800,22093785860,16590,16590,16590,16590,0
|
|
20231228,152700,22093785860,16590,16590,16590,16590,0
|
|
20231228,152600,22093785860,16590,16590,16590,16590,0
|
|
20231228,152500,22093785860,16590,16590,16590,16590,0
|
|
20231228,152400,22093785860,16590,16590,16590,16590,0
|
|
20231228,152300,22093785860,16590,16590,16590,16590,0
|
|
20231228,152200,22093785860,16590,16590,16590,16590,0
|
|
20231228,152100,22093785860,16590,16590,16590,16590,0
|
|
20231228,152000,22093785860,16590,16590,16590,16590,0
|
|
20231228,151900,22093785860,16590,16520,16610,16520,14268
|
|
20231228,151800,21857273300,16530,16520,16530,16480,6799
|
|
20231228,151700,21745030590,16530,16580,16580,16530,3818
|
|
20231228,151600,21681825860,16580,16570,16580,16560,1563
|
|
20231228,151500,21655923650,16560,16560,16580,16540,3707
|
|
20231228,151400,21594540620,16570,16590,16600,16550,2414
|
|
20231228,151300,21554544250,16590,16600,16610,16580,3229
|
|
20231228,151200,21500959230,16590,16610,16630,16590,4315
|
|
20231228,151100,21429292890,16620,16620,16630,16600,3111
|
|
20231228,151000,21377609080,16630,16590,16630,16580,10129
|
|
20231228,150900,21209433370,16580,16580,16600,16510,10202
|
|
20231228,150800,21040208900,16580,16540,16590,16500,7389
|
|
20231228,150700,20917811450,16500,16550,16550,16500,1572
|
|
20231228,150600,20891840430,16550,16530,16550,16470,27471
|
|
20231228,150500,20438546260,16550,16560,16570,16530,2164
|
|
20231228,150400,20402734120,16570,16570,16570,16550,2339
|
|
20231228,150300,20364003900,16570,16560,16570,16540,2808
|
|
20231228,150200,20317508180,16570,16580,16590,16550,1819
|
|
20231228,150100,20287376620,16580,16600,16600,16560,1370
|
|
20231228,150000,20264655260,16590,16580,16600,16560,2954
|
|
20231228,145900,20215675530,16600,16580,16610,16570,6398
|
|
20231228,145800,20109531570,16580,16570,16580,16560,3407
|
|
20231228,145700,20053068550,16570,16510,16570,16510,3397
|
|
20231228,145600,19996885410,16510,16540,16540,16510,4344
|
|
20231228,145500,19925106000,16540,16570,16570,16540,5300
|
|
20231228,145400,19837399470,16560,16580,16580,16540,1365
|
|
20231228,145300,19814791690,16580,16550,16580,16530,5221
|
|
20231228,145200,19728408250,16550,16560,16570,16550,1634
|
|
20231228,145100,19701345800,16560,16600,16600,16560,2428
|
|
20231228,145000,19661100580,16600,16570,16600,16570,1218
|
|
20231228,144900,19640902890,16550,16570,16580,16550,3212
|
|
20231228,144800,19587705880,16570,16570,16590,16570,1492
|
|
20231228,144700,19562978030,16580,16560,16580,16560,1831
|
|
20231228,144600,19532635680,16560,16580,16580,16560,3169
|
|
20231228,144500,19480151200,16570,16580,16580,16560,1479
|
|
20231228,144400,19455643280,16580,16590,16590,16560,4587
|
|
20231228,144300,19379633390,16580,16570,16590,16570,847
|
|
20231228,144200,19365589980,16590,16590,16590,16570,1558
|
|
20231228,144100,19339758940,16590,16570,16590,16570,3118
|
|
20231228,144000,19288082240,16570,16570,16580,16550,861
|
|
20231228,143900,19273819210,16550,16600,16600,16540,3418
|
|
20231228,143800,19217205510,16600,16610,16620,16600,1266
|
|
20231228,143700,19196183960,16610,16610,16620,16600,2335
|
|
20231228,143600,19157394090,16610,16630,16630,16610,5073
|
|
20231228,143500,19073062110,16630,16630,16630,16610,2538
|
|
20231228,143400,19030879560,16620,16590,16630,16590,6399
|
|
20231228,143300,18924601830,16590,16580,16600,16560,2110
|
|
20231228,143200,18889616480,16590,16560,16600,16550,6924
|
|
20231228,143100,18774844480,16560,16540,16560,16530,3725
|
|
20231228,143000,18713189950,16540,16530,16540,16500,1539
|
|
20231228,142900,18687771100,16530,16490,16540,16490,1648
|
|
20231228,142800,18660576430,16500,16510,16510,16490,1702
|
|
20231228,142700,18632494820,16510,16520,16520,16490,1805
|
|
20231228,142600,18602706790,16510,16500,16520,16480,1897
|
|
20231228,142500,18571402860,16480,16520,16520,16480,3450
|
|
20231228,142400,18514506850,16520,16540,16540,16500,2174
|
|
20231228,142300,18478599480,16540,16530,16540,16520,1424
|
|
20231228,142200,18455061010,16520,16530,16540,16520,1465
|
|
20231228,142100,18430849510,16530,16530,16540,16530,6495
|
|
20231228,142000,18323449100,16530,16510,16530,16510,1999
|
|
20231228,141900,18290416230,16510,16520,16530,16500,2161
|
|
20231228,141800,18254736540,16520,16540,16540,16500,2216
|
|
20231228,141700,18218106510,16540,16490,16540,16480,6251
|
|
20231228,141600,18114935440,16500,16490,16500,16480,1160
|
|
20231228,141500,18095809690,16490,16470,16500,16460,6304
|
|
20231228,141400,17991925570,16450,16450,16460,16430,2470
|
|
20231228,141300,17951310320,16460,16450,16460,16420,1650
|
|
20231228,141200,17924203780,16450,16460,16480,16450,3847
|
|
20231228,141100,17860884090,16450,16470,16470,16450,1305
|
|
20231228,141000,17839398550,16470,16440,16470,16430,2208
|
|
20231228,140900,17803091340,16430,16410,16440,16410,3169
|
|
20231228,140800,17751028400,16400,16390,16410,16390,2440
|
|
20231228,140700,17711022360,16400,16390,16400,16380,6013
|
|
20231228,140600,17612485150,16390,16400,16400,16380,4767
|
|
20231228,140500,17534354140,16400,16400,16420,16390,10841
|
|
20231228,140400,17356553700,16410,16420,16440,16400,8042
|
|
20231228,140300,17224561260,16420,16430,16450,16420,2157
|
|
20231228,140200,17189127730,16430,16450,16460,16430,381
|
|
20231228,140100,17182864540,16460,16460,16470,16420,14022
|
|
20231228,140000,16952465680,16460,16460,16470,16450,1617
|
|
20231228,135900,16925850150,16450,16470,16470,16450,2906
|
|
20231228,135800,16878012340,16470,16460,16480,16460,1746
|
|
20231228,135700,16849265740,16460,16460,16470,16450,2705
|
|
20231228,135600,16804733870,16480,16480,16490,16460,1841
|
|
20231228,135500,16774400740,16470,16470,16490,16470,1554
|
|
20231228,135400,16748799870,16470,16450,16480,16440,4375
|
|
20231228,135300,16676803040,16450,16450,16460,16440,5223
|
|
20231228,135200,16590898630,16450,16460,16460,16440,1278
|
|
20231228,135100,16569876420,16460,16410,16480,16410,7463
|
|
20231228,135000,16447210410,16410,16410,16430,16410,6262
|
|
20231228,134900,16344437280,16410,16440,16450,16410,8669
|
|
20231228,134800,16202096150,16450,16440,16460,16440,2247
|
|
20231228,134700,16165138490,16440,16450,16450,16430,5235
|
|
20231228,134600,16079066870,16450,16470,16480,16440,4305
|
|
20231228,134500,16008215640,16480,16460,16480,16450,3627
|
|
20231228,134400,15948509880,16460,16450,16460,16440,2863
|
|
20231228,134300,15901418840,16450,16450,16460,16430,5835
|
|
20231228,134200,15805468300,16450,16480,16480,16450,9686
|
|
20231228,134100,15646070420,16480,16480,16490,16460,10356
|
|
20231228,134000,15475483290,16480,16480,16490,16470,3380
|
|
20231228,133900,15419781260,16480,16490,16500,16480,3945
|
|
20231228,133800,15354754590,16490,16500,16520,16480,9763
|
|
20231228,133700,15193751260,16500,16530,16550,16490,11243
|
|
20231228,133600,15008080350,16540,16570,16590,16540,3850
|
|
20231228,133500,14944343210,16570,16560,16570,16550,1077
|
|
20231228,133400,14926506500,16560,16550,16600,16530,2845
|
|
20231228,133300,14879409950,16550,16540,16550,16530,1314
|
|
20231228,133200,14857684770,16500,16520,16540,16500,14117
|
|
20231228,133100,14624659540,16520,16530,16540,16510,6733
|
|
20231228,133000,14513434970,16530,16550,16560,16520,6879
|
|
20231228,132900,14399721140,16560,16570,16590,16520,23567
|
|
20231228,132800,14009616900,16580,16570,16600,16560,4735
|
|
20231228,132700,13931166160,16580,16580,16580,16570,6788
|
|
20231228,132600,13818676170,16580,16600,16600,16580,7029
|
|
20231228,132500,13702115950,16590,16590,16600,16580,1793
|
|
20231228,132400,13672368620,16590,16590,16600,16580,3463
|
|
20231228,132300,13614918650,16590,16590,16590,16570,8688
|
|
20231228,132200,13470892320,16600,16610,16610,16590,7941
|
|
20231228,132100,13339089990,16610,16620,16630,16600,4138
|
|
20231228,132000,13270359680,16610,16640,16640,16600,7414
|
|
20231228,131900,13147161010,16630,16640,16640,16630,520
|
|
20231228,131800,13138509560,16640,16630,16650,16630,634
|
|
20231228,131700,13127961740,16630,16630,16640,16630,7554
|
|
20231228,131600,13002296390,16630,16650,16650,16630,2447
|
|
20231228,131500,12961574670,16660,16650,16660,16640,682
|
|
20231228,131400,12950219200,16660,16640,16660,16640,2925
|
|
20231228,131300,12901524860,16630,16640,16640,16620,14624
|
|
20231228,131200,12658365670,16630,16650,16650,16630,3003
|
|
20231228,131100,12608408690,16650,16670,16670,16650,1063
|
|
20231228,131000,12590707540,16670,16640,16670,16640,2358
|
|
20231228,130900,12551447250,16640,16670,16670,16640,3570
|
|
20231228,130800,12492016200,16670,16670,16670,16660,408
|
|
20231228,130700,12485216840,16680,16670,16680,16660,2958
|
|
20231228,130600,12435923290,16670,16660,16680,16660,1052
|
|
20231228,130500,12418392840,16660,16640,16660,16640,371
|
|
20231228,130400,12412212660,16650,16670,16670,16640,3126
|
|
20231228,130300,12360157780,16670,16660,16680,16660,1567
|
|
20231228,130200,12334047200,16650,16660,16660,16650,576
|
|
20231228,130100,12324454900,16660,16680,16680,16650,2289
|
|
20231228,130000,12286316920,16680,16680,16680,16670,420
|
|
20231228,125900,12279311380,16680,16670,16680,16670,1130
|
|
20231228,125800,12260464410,16670,16660,16680,16650,1516
|
|
20231228,125700,12235193360,16650,16660,16670,16640,4734
|
|
20231228,125600,12156371800,16670,16660,16670,16660,957
|
|
20231228,125500,12140422850,16670,16680,16690,16670,947
|
|
20231228,125400,12124631240,16690,16680,16690,16670,1108
|
|
20231228,125300,12106150290,16680,16670,16680,16650,2082
|
|
20231228,125200,12071457520,16680,16680,16680,16670,1532
|
|
20231228,125100,12045905950,16680,16680,16690,16680,1232
|
|
20231228,125000,12025352470,16680,16710,16710,16670,1342
|
|
20231228,124900,12002963030,16700,16710,16710,16700,110
|
|
20231228,124800,12001125060,16710,16700,16710,16680,1441
|
|
20231228,124700,11977052300,16700,16670,16710,16670,2740
|
|
20231228,124600,11931313570,16670,16660,16670,16660,856
|
|
20231228,124500,11917044550,16660,16670,16670,16660,197
|
|
20231228,124400,11913761210,16670,16660,16680,16650,2887
|
|
20231228,124300,11865683470,16660,16690,16690,16660,2798
|
|
20231228,124200,11819041660,16680,16690,16690,16680,1057
|
|
20231228,124100,11801402020,16680,16690,16690,16680,474
|
|
20231228,124000,11793494610,16690,16690,16690,16680,161
|
|
20231228,123900,11790808110,16690,16680,16690,16670,265
|
|
20231228,123800,11786386980,16680,16690,16690,16680,163
|
|
20231228,123700,11783667390,16690,16710,16710,16690,1607
|
|
20231228,123600,11756838120,16710,16700,16710,16690,941
|
|
20231228,123500,11741124180,16700,16710,16710,16690,2011
|
|
20231228,123400,11707539420,16700,16710,16720,16700,1703
|
|
20231228,123300,11679072300,16710,16720,16720,16710,1430
|
|
20231228,123200,11655175930,16720,16710,16720,16710,573
|
|
20231228,123100,11645599040,16710,16720,16720,16700,922
|
|
20231228,123000,11630191070,16720,16650,16720,16650,4066
|
|
20231228,122900,11562381840,16650,16640,16650,16640,2326
|
|
20231228,122800,11523669610,16650,16650,16650,16650,278
|
|
20231228,122700,11519040910,16650,16650,16670,16650,1377
|
|
20231228,122600,11496110590,16650,16650,16670,16650,1125
|
|
20231228,122500,11477378470,16660,16670,16670,16660,1043
|
|
20231228,122400,11459999100,16670,16670,16670,16660,3254
|
|
20231228,122300,11405786090,16670,16670,16670,16660,1153
|
|
20231228,122200,11386565770,16670,16660,16680,16660,162
|
|
20231228,122100,11383866210,16660,16650,16680,16650,1166
|
|
20231228,122000,11364440280,16650,16650,16660,16650,1838
|
|
20231228,121900,11333834730,16650,16670,16680,16650,1152
|
|
20231228,121800,11314639230,16680,16690,16690,16680,325
|
|
20231228,121700,11309215370,16690,16680,16690,16680,168
|
|
20231228,121600,11306413010,16680,16680,16690,16650,2333
|
|
20231228,121500,11267518620,16690,16690,16690,16680,996
|
|
20231228,121400,11250901720,16690,16690,16690,16680,165
|
|
20231228,121300,11248148000,16690,16700,16700,16670,1060
|
|
20231228,121200,11230462880,16690,16690,16700,16690,333
|
|
20231228,121100,11224904980,16690,16690,16700,16690,713
|
|
20231228,121000,11213004270,16690,16690,16690,16680,299
|
|
20231228,120900,11208014170,16700,16670,16700,16670,1362
|
|
20231228,120800,11185285420,16680,16680,16680,16670,197
|
|
20231228,120700,11182000420,16680,16690,16690,16680,2032
|
|
20231228,120600,11148102690,16680,16670,16680,16670,447
|
|
20231228,120500,11140650000,16660,16660,16660,16650,3428
|
|
20231228,120400,11083552040,16660,16670,16670,16650,2024
|
|
20231228,120300,11049838660,16660,16660,16670,16660,81
|
|
20231228,120200,11048488830,16660,16680,16680,16660,2512
|
|
20231228,120100,11006620640,16670,16670,16680,16660,1020
|
|
20231228,120000,10989621400,16670,16690,16690,16670,1722
|
|
20231228,115900,10960913470,16690,16710,16710,16680,2265
|
|
20231228,115800,10923116430,16710,16710,16710,16700,1370
|
|
20231228,115700,10900236090,16700,16720,16720,16700,414
|
|
20231228,115600,10893318380,16730,16720,16730,16700,1761
|
|
20231228,115500,10863895830,16710,16720,16730,16710,618
|
|
20231228,115400,10853558970,16720,16730,16730,16720,485
|
|
20231228,115300,10845448860,16730,16730,16730,16710,1392
|
|
20231228,115200,10822176390,16730,16720,16730,16720,148
|
|
20231228,115100,10819701450,16720,16730,16730,16710,831
|
|
20231228,115000,10805807170,16730,16720,16730,16720,2216
|
|
20231228,114900,10768747250,16720,16720,16720,16710,418
|
|
20231228,114800,10761761800,16720,16730,16730,16710,1305
|
|
20231228,114700,10739940700,16730,16730,16730,16720,133
|
|
20231228,114600,10737716460,16730,16720,16730,16720,1134
|
|
20231228,114500,10718754880,16730,16720,16730,16720,534
|
|
20231228,114400,10709822620,16720,16730,16730,16710,1168
|
|
20231228,114300,10690297030,16720,16730,16730,16720,292
|
|
20231228,114200,10685412230,16730,16730,16740,16730,437
|
|
20231228,114100,10678100510,16740,16710,16740,16710,1364
|
|
20231228,114000,10655293310,16720,16720,16720,16710,122
|
|
20231228,113900,10653253770,16720,16740,16740,16710,1002
|
|
20231228,113800,10636498340,16740,16740,16750,16730,957
|
|
20231228,113700,10620478510,16740,16740,16750,16740,667
|
|
20231228,113600,10609310360,16740,16740,16750,16740,637
|
|
20231228,113500,10598646390,16740,16720,16740,16720,1945
|
|
20231228,113400,10566092530,16740,16740,16740,16720,1453
|
|
20231228,113300,10541776700,16740,16740,16750,16730,1267
|
|
20231228,113200,10520566820,16750,16740,16750,16730,631
|
|
20231228,113100,10509999330,16740,16730,16750,16730,1687
|
|
20231228,113000,10481763260,16730,16730,16730,16720,768
|
|
20231228,112900,10468915080,16740,16710,16740,16700,4625
|
|
20231228,112800,10391597560,16710,16720,16730,16710,2768
|
|
20231228,112700,10345312130,16720,16690,16730,16680,2460
|
|
20231228,112600,10304199390,16690,16690,16700,16680,1051
|
|
20231228,112500,10286664350,16690,16680,16700,16680,2781
|
|
20231228,112400,10240246700,16680,16660,16680,16650,2813
|
|
20231228,112300,10193362180,16660,16650,16670,16650,1324
|
|
20231228,112200,10171298920,16650,16670,16670,16650,6681
|
|
20231228,112100,10060040150,16660,16660,16670,16660,1012
|
|
20231228,112000,10043175340,16660,16660,16670,16660,564
|
|
20231228,111900,10033777800,16670,16670,16680,16660,2842
|
|
20231228,111800,9986415300,16670,16680,16680,16670,81
|
|
20231228,111700,9985064230,16680,16670,16680,16670,787
|
|
20231228,111600,9971943360,16680,16680,16680,16670,2219
|
|
20231228,111500,9934952270,16680,16670,16680,16670,1460
|
|
20231228,111400,9910600370,16670,16680,16680,16670,1679
|
|
20231228,111300,9882595130,16680,16680,16680,16670,822
|
|
20231228,111200,9868889210,16680,16680,16690,16670,912
|
|
20231228,111100,9853680410,16690,16680,16690,16680,2229
|
|
20231228,111000,9816500390,16670,16670,16670,16660,312
|
|
20231228,110900,9811299420,16670,16650,16680,16650,2805
|
|
20231228,110800,9764559230,16670,16660,16670,16650,1517
|
|
20231228,110700,9739289290,16660,16670,16680,16650,626
|
|
20231228,110600,9728857840,16680,16690,16690,16660,1471
|
|
20231228,110500,9704326020,16680,16680,16690,16670,2577
|
|
20231228,110400,9661332370,16690,16680,16690,16650,2023
|
|
20231228,110300,9627608680,16680,16680,16700,16680,1228
|
|
20231228,110200,9607120050,16690,16680,16690,16680,621
|
|
20231228,110100,9596755960,16680,16680,16690,16660,2520
|
|
20231228,110000,9554737160,16680,16640,16680,16640,2612
|
|
20231228,105900,9511225500,16640,16650,16650,16630,3761
|
|
20231228,105800,9448648550,16650,16650,16660,16640,294
|
|
20231228,105700,9443752950,16650,16660,16660,16620,4157
|
|
20231228,105600,9374575190,16660,16650,16670,16640,1667
|
|
20231228,105500,9346807610,16670,16630,16670,16630,303
|
|
20231228,105400,9341765510,16630,16670,16670,16630,632
|
|
20231228,105300,9331247350,16670,16630,16670,16610,4588
|
|
20231228,105200,9254936520,16630,16620,16630,16610,2513
|
|
20231228,105100,9213183610,16610,16640,16640,16610,2752
|
|
20231228,105000,9167447310,16640,16630,16640,16610,2891
|
|
20231228,104900,9119404360,16620,16640,16640,16620,3021
|
|
20231228,104800,9069185470,16630,16640,16650,16630,2503
|
|
20231228,104700,9027548430,16640,16650,16650,16630,1296
|
|
20231228,104600,9005987110,16640,16640,16650,16640,1003
|
|
20231228,104500,8989296400,16650,16680,16680,16650,3827
|
|
20231228,104400,8925513780,16680,16660,16680,16650,1331
|
|
20231228,104300,8903329020,16630,16620,16680,16620,10070
|
|
20231228,104200,8735650640,16620,16650,16650,16620,4899
|
|
20231228,104100,8654162010,16650,16650,16660,16640,414
|
|
20231228,104000,8647267770,16650,16630,16670,16630,2366
|
|
20231228,103900,8607874800,16640,16650,16650,16640,1003
|
|
20231228,103800,8591183410,16650,16640,16650,16630,1583
|
|
20231228,103700,8564843980,16640,16650,16660,16630,2988
|
|
20231228,103600,8515100810,16630,16620,16660,16610,2350
|
|
20231228,103500,8475997180,16610,16600,16630,16590,4891
|
|
20231228,103400,8394761840,16600,16620,16630,16600,12553
|
|
20231228,103300,8186308560,16620,16670,16680,16600,17687
|
|
20231228,103200,7892004820,16680,16660,16680,16660,2472
|
|
20231228,103100,7850808520,16670,16690,16690,16660,6015
|
|
20231228,103000,7750549040,16690,16690,16690,16670,2419
|
|
20231228,102900,7710199100,16680,16690,16690,16670,3728
|
|
20231228,102800,7648027820,16680,16710,16710,16660,10706
|
|
20231228,102700,7469334390,16710,16730,16740,16710,4093
|
|
20231228,102600,7400896670,16730,16740,16750,16730,959
|
|
20231228,102500,7384843010,16750,16730,16750,16730,858
|
|
20231228,102400,7370488190,16730,16730,16760,16730,2807
|
|
20231228,102300,7323511880,16720,16710,16720,16710,1346
|
|
20231228,102200,7301015990,16710,16710,16730,16710,3683
|
|
20231228,102100,7239468300,16720,16730,16730,16710,5472
|
|
20231228,102000,7148009270,16730,16750,16750,16720,3906
|
|
20231228,101900,7082655340,16750,16770,16780,16750,2387
|
|
20231228,101800,7042635180,16770,16750,16770,16740,2642
|
|
20231228,101700,6998373160,16760,16730,16760,16730,2765
|
|
20231228,101600,6952089700,16730,16760,16770,16730,3165
|
|
20231228,101500,6899076080,16770,16750,16770,16750,1034
|
|
20231228,101400,6881750410,16750,16790,16790,16740,4530
|
|
20231228,101300,6805852700,16780,16790,16790,16770,1655
|
|
20231228,101200,6778090110,16790,16770,16800,16770,1663
|
|
20231228,101100,6750183780,16780,16800,16810,16760,5240
|
|
20231228,101000,6662236110,16800,16800,16800,16770,1058
|
|
20231228,100900,6644470870,16790,16790,16800,16770,1246
|
|
20231228,100800,6623557950,16790,16830,16830,16790,2061
|
|
20231228,100700,6588904570,16840,16810,16850,16810,3136
|
|
20231228,100600,6536110370,16820,16810,16820,16770,3331
|
|
20231228,100500,6480164670,16800,16850,16850,16800,2143
|
|
20231228,100400,6444116710,16850,16890,16890,16830,10449
|
|
20231228,100300,6267886410,16900,16880,16930,16870,6287
|
|
20231228,100200,6161591080,16880,16870,16920,16870,14288
|
|
20231228,100100,5920153310,16870,16770,16880,16760,14234
|
|
20231228,100000,5680900140,16770,16740,16770,16740,3127
|
|
20231228,095900,5628498370,16740,16720,16750,16710,1606
|
|
20231228,095800,5601645720,16730,16730,16730,16720,2028
|
|
20231228,095700,5567733960,16730,16760,16760,16710,4009
|
|
20231228,095600,5500684550,16760,16760,16770,16750,1352
|
|
20231228,095500,5478026240,16760,16740,16770,16740,2123
|
|
20231228,095400,5442464700,16740,16790,16790,16740,1416
|
|
20231228,095300,5418720810,16790,16760,16790,16760,643
|
|
20231228,095200,5407928960,16790,16710,16790,16700,6922
|
|
20231228,095100,5292130210,16710,16710,16720,16700,8125
|
|
20231228,095000,5156415630,16710,16730,16730,16700,1996
|
|
20231228,094900,5123054090,16730,16740,16740,16730,2191
|
|
20231228,094800,5086396240,16730,16750,16750,16730,2723
|
|
20231228,094700,5040830230,16740,16750,16770,16740,3670
|
|
20231228,094600,4979367580,16750,16790,16790,16730,5955
|
|
20231228,094500,4879532700,16790,16760,16790,16750,2019
|
|
20231228,094400,4845668740,16760,16770,16790,16750,3677
|
|
20231228,094300,4784023580,16770,16790,16800,16770,2217
|
|
20231228,094200,4746807810,16780,16770,16810,16770,5502
|
|
20231228,094100,4654420910,16780,16740,16780,16730,9893
|
|
20231228,094000,4488776480,16740,16770,16780,16740,1080
|
|
20231228,093900,4470676820,16780,16760,16780,16740,2721
|
|
20231228,093800,4425095730,16750,16760,16780,16750,3084
|
|
20231228,093700,4373408310,16760,16770,16770,16730,5251
|
|
20231228,093600,4285457910,16770,16800,16800,16760,2776
|
|
20231228,093500,4238871510,16800,16840,16840,16800,3541
|
|
20231228,093400,4179314100,16840,16780,16840,16780,3435
|
|
20231228,093300,4121541310,16780,16820,16820,16690,6752
|
|
20231228,093200,4008428340,16820,16740,16840,16740,8496
|
|
20231228,093100,3865910860,16730,16720,16740,16710,1327
|
|
20231228,093000,3843720070,16720,16720,16720,16710,2107
|
|
20231228,092900,3808495520,16710,16720,16730,16710,2218
|
|
20231228,092800,3771408210,16720,16730,16730,16700,1003
|
|
20231228,092700,3754644970,16730,16690,16740,16680,3836
|
|
20231228,092600,3690585390,16680,16690,16700,16670,2516
|
|
20231228,092500,3648610940,16680,16710,16730,16680,4099
|
|
20231228,092400,3580127250,16710,16680,16710,16680,2423
|
|
20231228,092300,3539672770,16680,16700,16700,16670,2020
|
|
20231228,092200,3505964820,16710,16670,16730,16660,4624
|
|
20231228,092100,3428797220,16670,16700,16700,16650,4519
|
|
20231228,092000,3353409270,16690,16650,16700,16640,4722
|
|
20231228,091900,3274679410,16640,16620,16650,16610,7846
|
|
20231228,091800,3144225890,16620,16630,16640,16600,4253
|
|
20231228,091700,3073555120,16640,16650,16700,16630,2992
|
|
20231228,091600,3023677860,16670,16630,16670,16610,2431
|
|
20231228,091500,2983222590,16620,16620,16630,16580,13148
|
|
20231228,091400,2764892110,16620,16660,16660,16610,8532
|
|
20231228,091300,2622993640,16660,16720,16740,16660,6105
|
|
20231228,091200,2520972140,16720,16620,16730,16620,2869
|
|
20231228,091100,2473119610,16620,16670,16680,16610,10675
|
|
20231228,091000,2295575260,16670,16670,16690,16610,10585
|
|
20231228,090900,2119528310,16670,16720,16770,16660,8104
|
|
20231228,090800,1984041550,16730,16640,16730,16630,13948
|
|
20231228,090700,1751820370,16640,16700,16700,16630,12879
|
|
20231228,090600,1537177120,16700,16730,16730,16700,8136
|
|
20231228,090500,1401203330,16750,16790,16790,16720,9145
|
|
20231228,090400,1248030890,16780,16780,16820,16730,11184
|
|
20231228,090300,1060413200,16790,16910,16910,16780,11514
|
|
20231228,090200,866646240,16910,16940,16940,16850,11266
|
|
20231228,090100,676305650,16950,16920,16980,16910,10925
|
|
20231228,090000,491267690,16930,16910,16970,16850,28372
|