686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,202300,450093920,6220,6220,6220,6220,1260
|
|
20231228,202200,450093920,6220,6220,6220,6220,0
|
|
20231228,202100,450093920,6220,6220,6220,6220,0
|
|
20231228,202000,450093920,6220,6220,6220,6220,0
|
|
20231228,201900,450093920,6220,6220,6220,6220,0
|
|
20231228,201800,450093920,6220,6220,6220,6220,0
|
|
20231228,201700,450093920,6220,6220,6220,6220,0
|
|
20231228,201600,450093920,6220,6220,6220,6220,0
|
|
20231228,201500,450093920,6220,6220,6220,6220,0
|
|
20231228,201400,450093920,6220,6220,6220,6220,0
|
|
20231228,201300,450093920,6220,6220,6220,6220,0
|
|
20231228,201200,450093920,6220,6220,6220,6220,0
|
|
20231228,201100,450093920,6220,6220,6220,6220,0
|
|
20231228,201000,450093920,6220,6220,6220,6220,0
|
|
20231228,200900,450093920,6220,6220,6220,6220,0
|
|
20231228,200800,450093920,6220,6220,6220,6220,0
|
|
20231228,200700,450093920,6220,6220,6220,6220,0
|
|
20231228,200600,450093920,6220,6220,6220,6220,0
|
|
20231228,200500,450093920,6220,6220,6220,6220,0
|
|
20231228,200400,450093920,6220,6220,6220,6220,0
|
|
20231228,200300,450093920,6220,6220,6220,6220,0
|
|
20231228,200200,450093920,6220,6220,6220,6220,0
|
|
20231228,200100,450093920,6220,6220,6220,6220,0
|
|
20231228,200000,450093920,6220,6220,6220,6220,0
|
|
20231228,195900,450093920,6220,6220,6220,6220,0
|
|
20231228,195800,450093920,6220,6220,6220,6220,0
|
|
20231228,195700,450093920,6220,6220,6220,6220,0
|
|
20231228,195600,450093920,6220,6220,6220,6220,0
|
|
20231228,195500,450093920,6220,6220,6220,6220,0
|
|
20231228,195400,450093920,6220,6220,6220,6220,0
|
|
20231228,195300,450093920,6220,6220,6220,6220,1260
|
|
20231228,195200,450093920,6220,6220,6220,6220,0
|
|
20231228,195100,450093920,6220,6220,6220,6220,0
|
|
20231228,195000,450093920,6220,6220,6220,6220,0
|
|
20231228,194900,450093920,6220,6220,6220,6220,0
|
|
20231228,194800,450093920,6220,6220,6220,6220,0
|
|
20231228,194700,450093920,6220,6220,6220,6220,0
|
|
20231228,194600,450093920,6220,6220,6220,6220,0
|
|
20231228,194500,450093920,6220,6220,6220,6220,0
|
|
20231228,194400,450093920,6220,6220,6220,6220,0
|
|
20231228,194300,450093920,6220,6220,6220,6220,0
|
|
20231228,194200,450093920,6220,6220,6220,6220,0
|
|
20231228,194100,450093920,6220,6220,6220,6220,0
|
|
20231228,194000,450093920,6220,6220,6220,6220,0
|
|
20231228,193900,450093920,6220,6220,6220,6220,0
|
|
20231228,193800,450093920,6220,6220,6220,6220,0
|
|
20231228,193700,450093920,6220,6220,6220,6220,0
|
|
20231228,193600,450093920,6220,6220,6220,6220,0
|
|
20231228,193500,450093920,6220,6220,6220,6220,0
|
|
20231228,193400,450093920,6220,6220,6220,6220,0
|
|
20231228,193300,450093920,6220,6220,6220,6220,0
|
|
20231228,193200,450093920,6220,6220,6220,6220,0
|
|
20231228,193100,450093920,6220,6220,6220,6220,0
|
|
20231228,193000,450093920,6220,6220,6220,6220,0
|
|
20231228,192900,450093920,6220,6220,6220,6220,0
|
|
20231228,192800,450093920,6220,6220,6220,6220,0
|
|
20231228,192700,450093920,6220,6220,6220,6220,0
|
|
20231228,192600,450093920,6220,6220,6220,6220,0
|
|
20231228,192500,450093920,6220,6220,6220,6220,0
|
|
20231228,192400,450093920,6220,6220,6220,6220,0
|
|
20231228,192300,450093920,6220,6220,6220,6220,1260
|
|
20231228,192200,450093920,6220,6220,6220,6220,0
|
|
20231228,192100,450093920,6220,6220,6220,6220,0
|
|
20231228,192000,450093920,6220,6220,6220,6220,0
|
|
20231228,191900,450093920,6220,6220,6220,6220,0
|
|
20231228,191800,450093920,6220,6220,6220,6220,0
|
|
20231228,191700,450093920,6220,6220,6220,6220,0
|
|
20231228,191600,450093920,6220,6220,6220,6220,0
|
|
20231228,191500,450093920,6220,6220,6220,6220,0
|
|
20231228,191400,450093920,6220,6220,6220,6220,0
|
|
20231228,191300,450093920,6220,6220,6220,6220,0
|
|
20231228,191200,450093920,6220,6220,6220,6220,0
|
|
20231228,191100,450093920,6220,6220,6220,6220,0
|
|
20231228,191000,450093920,6220,6220,6220,6220,0
|
|
20231228,190900,450093920,6220,6220,6220,6220,0
|
|
20231228,190800,450093920,6220,6220,6220,6220,0
|
|
20231228,190700,450093920,6220,6220,6220,6220,0
|
|
20231228,190600,450093920,6220,6220,6220,6220,0
|
|
20231228,190500,450093920,6220,6220,6220,6220,0
|
|
20231228,190400,450093920,6220,6220,6220,6220,0
|
|
20231228,190300,450093920,6220,6220,6220,6220,0
|
|
20231228,190200,450093920,6220,6220,6220,6220,0
|
|
20231228,190100,450093920,6220,6220,6220,6220,0
|
|
20231228,190000,450093920,6220,6220,6220,6220,0
|
|
20231228,185900,450093920,6220,6220,6220,6220,0
|
|
20231228,185800,450093920,6220,6220,6220,6220,0
|
|
20231228,185700,450093920,6220,6220,6220,6220,0
|
|
20231228,185600,450093920,6220,6220,6220,6220,0
|
|
20231228,185500,450093920,6220,6220,6220,6220,0
|
|
20231228,185400,450093920,6220,6220,6220,6220,0
|
|
20231228,185300,450093920,6220,6220,6220,6220,1260
|
|
20231228,185200,450093920,6220,6220,6220,6220,0
|
|
20231228,185100,450093920,6220,6220,6220,6220,0
|
|
20231228,185000,450093920,6220,6220,6220,6220,0
|
|
20231228,184900,450093920,6220,6220,6220,6220,0
|
|
20231228,184800,450093920,6220,6220,6220,6220,0
|
|
20231228,184700,450093920,6220,6220,6220,6220,0
|
|
20231228,184600,450093920,6220,6220,6220,6220,0
|
|
20231228,184500,450093920,6220,6220,6220,6220,0
|
|
20231228,184400,450093920,6220,6220,6220,6220,0
|
|
20231228,184300,450093920,6220,6220,6220,6220,0
|
|
20231228,184200,450093920,6220,6220,6220,6220,0
|
|
20231228,184100,450093920,6220,6220,6220,6220,0
|
|
20231228,184000,450093920,6220,6220,6220,6220,0
|
|
20231228,183900,450093920,6220,6220,6220,6220,0
|
|
20231228,183800,450093920,6220,6220,6220,6220,0
|
|
20231228,183700,450093920,6220,6220,6220,6220,0
|
|
20231228,183600,450093920,6220,6220,6220,6220,0
|
|
20231228,183500,450093920,6220,6220,6220,6220,0
|
|
20231228,183400,450093920,6220,6220,6220,6220,0
|
|
20231228,183300,450093920,6220,6220,6220,6220,0
|
|
20231228,183200,450093920,6220,6220,6220,6220,0
|
|
20231228,183100,450093920,6220,6220,6220,6220,0
|
|
20231228,183000,450093920,6220,6220,6220,6220,0
|
|
20231228,182900,450093920,6220,6220,6220,6220,0
|
|
20231228,182800,450093920,6220,6220,6220,6220,0
|
|
20231228,182700,450093920,6220,6220,6220,6220,0
|
|
20231228,182600,450093920,6220,6220,6220,6220,0
|
|
20231228,182500,450093920,6220,6220,6220,6220,0
|
|
20231228,182400,450093920,6220,6220,6220,6220,0
|
|
20231228,182300,450093920,6220,6220,6220,6220,1260
|
|
20231228,182200,450093920,6220,6220,6220,6220,0
|
|
20231228,182100,450093920,6220,6220,6220,6220,0
|
|
20231228,182000,450093920,6220,6220,6220,6220,0
|
|
20231228,181900,450093920,6220,6220,6220,6220,0
|
|
20231228,181800,450093920,6220,6220,6220,6220,0
|
|
20231228,181700,450093920,6220,6220,6220,6220,0
|
|
20231228,181600,450093920,6220,6220,6220,6220,0
|
|
20231228,181500,450093920,6220,6220,6220,6220,0
|
|
20231228,181400,450093920,6220,6220,6220,6220,0
|
|
20231228,181300,450093920,6220,6220,6220,6220,0
|
|
20231228,181200,450093920,6220,6220,6220,6220,0
|
|
20231228,181100,450093920,6220,6220,6220,6220,0
|
|
20231228,181000,450093920,6220,6220,6220,6220,0
|
|
20231228,180900,450093920,6220,6220,6220,6220,0
|
|
20231228,180800,450093920,6220,6220,6220,6220,0
|
|
20231228,180700,450093920,6220,6220,6220,6220,0
|
|
20231228,180600,450093920,6220,6220,6220,6220,0
|
|
20231228,180500,450093920,6220,6220,6220,6220,0
|
|
20231228,180400,450093920,6220,6220,6220,6220,0
|
|
20231228,180300,450093920,6220,6220,6220,6220,0
|
|
20231228,180200,450093920,6220,6220,6220,6220,0
|
|
20231228,180100,450093920,6220,6220,6220,6220,0
|
|
20231228,180000,450093920,6220,6220,6220,6220,0
|
|
20231228,175900,450093920,6220,6220,6220,6220,0
|
|
20231228,175800,450093920,6220,6220,6220,6220,0
|
|
20231228,175700,450093920,6220,6220,6220,6220,0
|
|
20231228,175600,450093920,6220,6220,6220,6220,0
|
|
20231228,175500,450093920,6220,6220,6220,6220,0
|
|
20231228,175400,450093920,6220,6220,6220,6220,0
|
|
20231228,175300,450093920,6220,6220,6220,6220,1260
|
|
20231228,175200,450093920,6220,6220,6220,6220,0
|
|
20231228,175100,450093920,6220,6220,6220,6220,0
|
|
20231228,175000,450093920,6220,6220,6220,6220,0
|
|
20231228,174900,450093920,6220,6220,6220,6220,0
|
|
20231228,174800,450093920,6220,6220,6220,6220,0
|
|
20231228,174700,450093920,6220,6220,6220,6220,0
|
|
20231228,174600,450093920,6220,6220,6220,6220,0
|
|
20231228,174500,450093920,6220,6220,6220,6220,0
|
|
20231228,174400,450093920,6220,6220,6220,6220,0
|
|
20231228,174300,450093920,6220,6220,6220,6220,0
|
|
20231228,174200,450093920,6220,6220,6220,6220,0
|
|
20231228,174100,450093920,6220,6220,6220,6220,0
|
|
20231228,174000,450093920,6220,6220,6220,6220,0
|
|
20231228,173900,450093920,6220,6220,6220,6220,0
|
|
20231228,173800,450093920,6220,6220,6220,6220,0
|
|
20231228,173700,450093920,6220,6220,6220,6220,0
|
|
20231228,173600,450093920,6220,6220,6220,6220,0
|
|
20231228,173500,450093920,6220,6220,6220,6220,0
|
|
20231228,173400,450093920,6220,6220,6220,6220,0
|
|
20231228,173300,450093920,6220,6220,6220,6220,0
|
|
20231228,173200,450093920,6220,6220,6220,6220,0
|
|
20231228,173100,450093920,6220,6220,6220,6220,0
|
|
20231228,173000,450093920,6220,6220,6220,6220,0
|
|
20231228,172900,450093920,6220,6220,6220,6220,0
|
|
20231228,172800,450093920,6220,6220,6220,6220,0
|
|
20231228,172700,450093920,6220,6220,6220,6220,0
|
|
20231228,172600,450093920,6220,6220,6220,6220,0
|
|
20231228,172500,450093920,6220,6220,6220,6220,0
|
|
20231228,172400,450093920,6220,6220,6220,6220,0
|
|
20231228,172300,450093920,6220,6220,6220,6220,1260
|
|
20231228,172200,450093920,6220,6220,6220,6220,0
|
|
20231228,172100,450093920,6220,6220,6220,6220,0
|
|
20231228,172000,450093920,6220,6220,6220,6220,0
|
|
20231228,171900,450093920,6220,6220,6220,6220,0
|
|
20231228,171800,450093920,6220,6220,6220,6220,0
|
|
20231228,171700,450093920,6220,6220,6220,6220,0
|
|
20231228,171600,450093920,6220,6220,6220,6220,0
|
|
20231228,171500,450093920,6220,6220,6220,6220,0
|
|
20231228,171400,450093920,6220,6220,6220,6220,0
|
|
20231228,171300,450093920,6220,6220,6220,6220,0
|
|
20231228,171200,450093920,6220,6220,6220,6220,0
|
|
20231228,171100,450093920,6220,6220,6220,6220,0
|
|
20231228,171000,450093920,6220,6220,6220,6220,0
|
|
20231228,170900,450093920,6220,6220,6220,6220,0
|
|
20231228,170800,450093920,6220,6220,6220,6220,0
|
|
20231228,170700,450093920,6220,6220,6220,6220,0
|
|
20231228,170600,450093920,6220,6220,6220,6220,0
|
|
20231228,170500,450093920,6220,6220,6220,6220,0
|
|
20231228,170400,450093920,6220,6220,6220,6220,0
|
|
20231228,170300,450093920,6220,6220,6220,6220,0
|
|
20231228,170200,450093920,6220,6220,6220,6220,0
|
|
20231228,170100,450093920,6220,6220,6220,6220,0
|
|
20231228,170000,450093920,6220,6220,6220,6220,0
|
|
20231228,165900,450093920,6220,6220,6220,6220,0
|
|
20231228,165800,450093920,6220,6220,6220,6220,0
|
|
20231228,165700,450093920,6220,6220,6220,6220,0
|
|
20231228,165600,450093920,6220,6220,6220,6220,0
|
|
20231228,165500,450093920,6220,6220,6220,6220,0
|
|
20231228,165400,450093920,6220,6220,6220,6220,0
|
|
20231228,165300,450093920,6220,6220,6220,6220,1260
|
|
20231228,165200,450093920,6220,6220,6220,6220,0
|
|
20231228,165100,450093920,6220,6220,6220,6220,0
|
|
20231228,165000,450093920,6220,6220,6220,6220,0
|
|
20231228,164900,450093920,6220,6220,6220,6220,0
|
|
20231228,164800,450093920,6220,6220,6220,6220,0
|
|
20231228,164700,450093920,6220,6220,6220,6220,0
|
|
20231228,164600,450093920,6220,6220,6220,6220,0
|
|
20231228,164500,450093920,6220,6220,6220,6220,0
|
|
20231228,164400,450093920,6220,6220,6220,6220,0
|
|
20231228,164300,450093920,6220,6220,6220,6220,0
|
|
20231228,164200,450093920,6220,6220,6220,6220,0
|
|
20231228,164100,450093920,6220,6220,6220,6220,0
|
|
20231228,164000,450093920,6220,6220,6220,6220,0
|
|
20231228,163900,450093920,6220,6220,6220,6220,0
|
|
20231228,163800,450093920,6220,6220,6220,6220,0
|
|
20231228,163700,450093920,6220,6220,6220,6220,0
|
|
20231228,163600,450093920,6220,6220,6220,6220,0
|
|
20231228,163500,450093920,6220,6220,6220,6220,0
|
|
20231228,163400,450093920,6220,6220,6220,6220,0
|
|
20231228,163300,450093920,6220,6220,6220,6220,0
|
|
20231228,163200,450093920,6220,6220,6220,6220,0
|
|
20231228,163100,450093920,6220,6220,6220,6220,0
|
|
20231228,163000,450093920,6220,6220,6220,6220,0
|
|
20231228,162900,450093920,6220,6220,6220,6220,0
|
|
20231228,162800,450093920,6220,6220,6220,6220,0
|
|
20231228,162700,450093920,6220,6220,6220,6220,0
|
|
20231228,162600,450093920,6220,6220,6220,6220,0
|
|
20231228,162500,450093920,6220,6220,6220,6220,0
|
|
20231228,162400,450093920,6220,6220,6220,6220,0
|
|
20231228,162300,450093920,6220,6220,6220,6220,1260
|
|
20231228,162200,450093920,6220,6220,6220,6220,0
|
|
20231228,162100,450093920,6220,6220,6220,6220,0
|
|
20231228,162000,450093920,6220,6220,6220,6220,0
|
|
20231228,161900,450093920,6220,6220,6220,6220,0
|
|
20231228,161800,450093920,6220,6220,6220,6220,0
|
|
20231228,161700,450093920,6220,6220,6220,6220,0
|
|
20231228,161600,450093920,6220,6220,6220,6220,0
|
|
20231228,161500,450093920,6220,6220,6220,6220,0
|
|
20231228,161400,450093920,6220,6220,6220,6220,0
|
|
20231228,161300,450093920,6220,6220,6220,6220,0
|
|
20231228,161200,450093920,6220,6220,6220,6220,0
|
|
20231228,161100,450093920,6220,6220,6220,6220,0
|
|
20231228,161000,450093920,6220,6220,6220,6220,0
|
|
20231228,160900,450093920,6220,6220,6220,6220,0
|
|
20231228,160800,450093920,6220,6220,6220,6220,0
|
|
20231228,160700,450093920,6220,6220,6220,6220,0
|
|
20231228,160600,450093920,6220,6220,6220,6220,0
|
|
20231228,160500,450093920,6220,6220,6220,6220,0
|
|
20231228,160400,450093920,6220,6220,6220,6220,0
|
|
20231228,160300,450093920,6220,6220,6220,6220,0
|
|
20231228,160200,450093920,6220,6220,6220,6220,0
|
|
20231228,160100,450093920,6220,6220,6220,6220,0
|
|
20231228,160000,450093920,6220,6220,6220,6220,0
|
|
20231228,155900,450093920,6220,6220,6220,6220,0
|
|
20231228,155800,450093920,6220,6220,6220,6220,0
|
|
20231228,155700,450093920,6220,6220,6220,6220,0
|
|
20231228,155600,450093920,6220,6220,6220,6220,0
|
|
20231228,155500,450093920,6220,6220,6220,6220,0
|
|
20231228,155400,450093920,6220,6220,6220,6220,0
|
|
20231228,155300,450093920,6220,6220,6220,6220,1260
|
|
20231228,155200,450093920,6220,6220,6220,6220,0
|
|
20231228,155100,450093920,6220,6220,6220,6220,0
|
|
20231228,155000,450093920,6220,6220,6220,6220,0
|
|
20231228,154900,450093920,6220,6220,6220,6220,0
|
|
20231228,154800,450093920,6220,6220,6220,6220,0
|
|
20231228,154700,450093920,6220,6220,6220,6220,0
|
|
20231228,154600,450093920,6220,6220,6220,6220,0
|
|
20231228,154500,450093920,6220,6220,6220,6220,0
|
|
20231228,154400,450093920,6220,6220,6220,6220,0
|
|
20231228,154300,450093920,6220,6220,6220,6220,0
|
|
20231228,154200,450093920,6220,6220,6220,6220,0
|
|
20231228,154100,450093920,6220,6220,6220,6220,0
|
|
20231228,154000,450093920,6220,6220,6220,6220,0
|
|
20231228,153900,450093920,6220,6220,6220,6220,0
|
|
20231228,153800,450093920,6220,6220,6220,6220,0
|
|
20231228,153700,450093920,6220,6220,6220,6220,0
|
|
20231228,153600,450093920,6220,6220,6220,6220,0
|
|
20231228,153500,450093920,6220,6220,6220,6220,0
|
|
20231228,153400,450093920,6220,6220,6220,6220,0
|
|
20231228,153300,450093920,6220,6220,6220,6220,0
|
|
20231228,153200,450093920,6220,6220,6220,6220,0
|
|
20231228,153100,450093920,6220,6220,6220,6220,0
|
|
20231228,153000,450093920,6220,6220,6220,6220,1260
|
|
20231228,152900,442256720,6220,6220,6220,6220,0
|
|
20231228,152800,442256720,6220,6220,6220,6220,0
|
|
20231228,152700,442256720,6220,6220,6220,6220,0
|
|
20231228,152600,442256720,6220,6220,6220,6220,0
|
|
20231228,152500,442256720,6220,6220,6220,6220,0
|
|
20231228,152400,442256720,6220,6220,6220,6220,0
|
|
20231228,152300,442256720,6220,6220,6220,6220,0
|
|
20231228,152200,442256720,6220,6220,6220,6220,0
|
|
20231228,152100,442256720,6220,6220,6220,6220,0
|
|
20231228,152000,442256720,6220,6220,6220,6220,0
|
|
20231228,151900,442256720,6220,6210,6230,6170,312
|
|
20231228,151800,440327590,6230,6230,6230,6230,4
|
|
20231228,151700,440302670,6230,6230,6230,6230,4
|
|
20231228,151600,440277750,6230,6230,6230,6230,8
|
|
20231228,151500,440227910,6240,6240,6240,6240,2
|
|
20231228,151400,440215430,6230,6230,6230,6230,0
|
|
20231228,151300,440215430,6230,6230,6230,6230,3
|
|
20231228,151200,440196740,6230,6230,6230,6230,0
|
|
20231228,151100,440196740,6230,6230,6230,6230,1
|
|
20231228,151000,440190510,6220,6220,6220,6220,4
|
|
20231228,150900,440165630,6220,6220,6220,6220,0
|
|
20231228,150800,440165630,6220,6210,6220,6210,13
|
|
20231228,150700,440084890,6210,6210,6220,6210,8
|
|
20231228,150600,440035180,6210,6200,6210,6200,62
|
|
20231228,150500,439650690,6190,6190,6190,6190,0
|
|
20231228,150400,439650690,6190,6160,6190,6160,6839
|
|
20231228,150300,397522360,6160,6160,6190,6160,325
|
|
20231228,150200,395520290,6160,6190,6200,6160,345
|
|
20231228,150100,393394160,6180,6180,6180,6180,0
|
|
20231228,150000,393394160,6180,6180,6180,6180,182
|
|
20231228,145900,392269400,6190,6190,6190,6190,1
|
|
20231228,145800,392263210,6210,6200,6210,6200,85
|
|
20231228,145700,391736190,6190,6190,6190,6190,2
|
|
20231228,145600,391723810,6190,6190,6190,6190,4
|
|
20231228,145500,391699050,6190,6190,6190,6190,1
|
|
20231228,145400,391692860,6180,6180,6190,6180,9
|
|
20231228,145300,391637180,6180,6180,6180,6180,1
|
|
20231228,145200,391631000,6180,6190,6190,6180,5
|
|
20231228,145100,391600070,6160,6160,6160,6160,447
|
|
20231228,145000,388846550,6180,6190,6190,6180,203
|
|
20231228,144900,387590010,6180,6180,6180,6180,0
|
|
20231228,144800,387590010,6180,6250,6250,6180,5
|
|
20231228,144700,387558830,6140,6230,6230,6140,200
|
|
20231228,144600,386323740,6290,6280,6290,6280,408
|
|
20231228,144500,383758200,6290,6240,6290,6240,170
|
|
20231228,144400,382689900,6290,6290,6290,6290,0
|
|
20231228,144300,382689900,6290,6280,6290,6280,22
|
|
20231228,144200,382551540,6280,6280,6290,6280,127
|
|
20231228,144100,381753710,6280,6280,6280,6280,0
|
|
20231228,144000,381753710,6280,6280,6280,6280,0
|
|
20231228,143900,381753710,6280,6280,6280,6280,0
|
|
20231228,143800,381753710,6280,6280,6280,6280,27
|
|
20231228,143700,381584150,6290,6250,6290,6250,178
|
|
20231228,143600,380468160,6240,6240,6240,6240,0
|
|
20231228,143500,380468160,6240,6240,6240,6240,0
|
|
20231228,143400,380468160,6240,6240,6240,6240,0
|
|
20231228,143300,380468160,6240,6240,6240,6240,0
|
|
20231228,143200,380468160,6240,6240,6240,6240,0
|
|
20231228,143100,380468160,6240,6240,6240,6240,0
|
|
20231228,143000,380468160,6240,6240,6240,6240,0
|
|
20231228,142900,380468160,6240,6240,6240,6240,0
|
|
20231228,142800,380468160,6240,6240,6240,6240,0
|
|
20231228,142700,380468160,6240,6240,6240,6240,0
|
|
20231228,142600,380468160,6240,6240,6240,6240,0
|
|
20231228,142500,380468160,6240,6240,6240,6240,0
|
|
20231228,142400,380468160,6240,6240,6240,6240,401
|
|
20231228,142300,377965920,6240,6240,6240,6240,0
|
|
20231228,142200,377965920,6240,6240,6240,6240,1081
|
|
20231228,142100,371220480,6240,6240,6240,6240,120
|
|
20231228,142000,370471680,6240,6240,6240,6240,10
|
|
20231228,141900,370409280,6240,6220,6240,6220,43
|
|
20231228,141800,370141360,6220,6220,6220,6220,0
|
|
20231228,141700,370141360,6220,6220,6220,6220,2
|
|
20231228,141600,370128920,6190,6200,6200,6190,214
|
|
20231228,141500,368804100,6200,6200,6200,6200,0
|
|
20231228,141400,368804100,6200,6200,6200,6200,1
|
|
20231228,141300,368797900,6220,6220,6220,6220,0
|
|
20231228,141200,368797900,6220,6220,6220,6220,0
|
|
20231228,141100,368797900,6220,6220,6220,6220,0
|
|
20231228,141000,368797900,6220,6220,6220,6220,0
|
|
20231228,140900,368797900,6220,6220,6220,6220,0
|
|
20231228,140800,368797900,6220,6210,6220,6210,300
|
|
20231228,140700,366931950,6170,6150,6170,6140,3795
|
|
20231228,140600,343566900,6140,6130,6140,6130,243
|
|
20231228,140500,342075120,6110,6110,6110,6100,308
|
|
20231228,140400,340195430,6090,6150,6150,6090,551
|
|
20231228,140300,336825230,6150,6150,6150,6150,411
|
|
20231228,140200,334297580,6150,6150,6150,6150,100
|
|
20231228,140100,333682580,6140,6140,6140,6140,10
|
|
20231228,140000,333621180,6140,6140,6140,6140,500
|
|
20231228,135900,330551180,6140,6130,6140,6130,708
|
|
20231228,135800,326208150,6080,6080,6080,6080,0
|
|
20231228,135700,326208150,6080,6090,6090,6080,1270
|
|
20231228,135600,318480340,6100,6120,6130,6100,1244
|
|
20231228,135500,310862540,6100,6120,6130,6100,2178
|
|
20231228,135400,297565780,6130,6170,6170,6120,1532
|
|
20231228,135300,288176960,6140,6170,6170,6140,2099
|
|
20231228,135200,275270330,6160,6160,6160,6160,0
|
|
20231228,135100,275270330,6160,6170,6170,6160,847
|
|
20231228,135000,270049950,6170,6170,6170,6170,50
|
|
20231228,134900,269741450,6170,6180,6180,6170,315
|
|
20231228,134800,267794800,6180,6180,6180,6180,0
|
|
20231228,134700,267794800,6180,6190,6190,6180,2
|
|
20231228,134600,267782430,6190,6190,6190,6190,0
|
|
20231228,134500,267782430,6190,6190,6190,6190,0
|
|
20231228,134400,267782430,6190,6170,6190,6170,4642
|
|
20231228,134300,239140950,6170,6170,6170,6170,96
|
|
20231228,134200,238548630,6170,6170,6170,6170,1231
|
|
20231228,134100,230953360,6170,6190,6190,6170,30
|
|
20231228,134000,230768190,6190,6190,6190,6190,0
|
|
20231228,133900,230768190,6190,6190,6190,6190,0
|
|
20231228,133800,230768190,6190,6190,6190,6190,0
|
|
20231228,133700,230768190,6190,6200,6200,6190,3
|
|
20231228,133600,230749610,6200,6200,6200,6200,0
|
|
20231228,133500,230749610,6200,6200,6200,6200,0
|
|
20231228,133400,230749610,6200,6200,6200,6200,0
|
|
20231228,133300,230749610,6200,6200,6200,6200,0
|
|
20231228,133200,230749610,6200,6200,6200,6200,0
|
|
20231228,133100,230749610,6200,6200,6200,6200,5
|
|
20231228,133000,230718610,6200,6200,6200,6200,0
|
|
20231228,132900,230718610,6200,6200,6200,6200,4
|
|
20231228,132800,230693810,6170,6170,6170,6170,132
|
|
20231228,132700,229879370,6170,6200,6200,6170,555
|
|
20231228,132600,226453460,6210,6210,6210,6210,0
|
|
20231228,132500,226453460,6210,6210,6210,6210,237
|
|
20231228,132400,224981690,6230,6230,6230,6230,1
|
|
20231228,132300,224975460,6230,6230,6230,6230,0
|
|
20231228,132200,224975460,6230,6230,6230,6230,0
|
|
20231228,132100,224975460,6230,6230,6230,6230,99
|
|
20231228,132000,224358690,6230,6230,6230,6230,0
|
|
20231228,131900,224358690,6230,6230,6230,6230,0
|
|
20231228,131800,224358690,6230,6230,6230,6230,0
|
|
20231228,131700,224358690,6230,6230,6230,6230,0
|
|
20231228,131600,224358690,6230,6230,6230,6230,200
|
|
20231228,131500,223112690,6180,6200,6200,6180,2289
|
|
20231228,131400,208951830,6210,6220,6220,6210,3
|
|
20231228,131300,208933190,6220,6230,6230,6220,302
|
|
20231228,131200,207054740,6210,6210,6210,6210,0
|
|
20231228,131100,207054740,6210,6210,6210,6210,0
|
|
20231228,131000,207054740,6210,6230,6230,6210,265
|
|
20231228,130900,205407990,6220,6220,6220,6220,0
|
|
20231228,130800,205407990,6220,6220,6220,6220,0
|
|
20231228,130700,205407990,6220,6220,6220,6220,0
|
|
20231228,130600,205407990,6220,6220,6220,6220,0
|
|
20231228,130500,205407990,6220,6220,6220,6220,100
|
|
20231228,130400,204785990,6190,6200,6200,6190,500
|
|
20231228,130300,201686160,6200,6210,6210,6200,500
|
|
20231228,130200,198582300,6200,6260,6260,6200,444
|
|
20231228,130100,195818610,6260,6260,6260,6260,0
|
|
20231228,130000,195818610,6260,6260,6260,6260,0
|
|
20231228,125900,195818610,6260,6260,6260,6260,0
|
|
20231228,125800,195818610,6260,6260,6260,6260,13
|
|
20231228,125700,195737230,6250,6250,6250,6250,0
|
|
20231228,125600,195737230,6250,6250,6250,6250,0
|
|
20231228,125500,195737230,6250,6250,6250,6250,13
|
|
20231228,125400,195655980,6250,6250,6250,6250,0
|
|
20231228,125300,195655980,6250,6250,6250,6250,0
|
|
20231228,125200,195655980,6250,6250,6250,6250,25
|
|
20231228,125100,195499730,6250,6250,6250,6250,0
|
|
20231228,125000,195499730,6250,6250,6250,6250,0
|
|
20231228,124900,195499730,6250,6250,6250,6250,0
|
|
20231228,124800,195499730,6250,6250,6250,6250,0
|
|
20231228,124700,195499730,6250,6250,6250,6250,0
|
|
20231228,124600,195499730,6250,6250,6250,6250,0
|
|
20231228,124500,195499730,6250,6250,6250,6250,0
|
|
20231228,124400,195499730,6250,6250,6250,6250,0
|
|
20231228,124300,195499730,6250,6250,6250,6250,0
|
|
20231228,124200,195499730,6250,6250,6250,6250,0
|
|
20231228,124100,195499730,6250,6250,6250,6250,0
|
|
20231228,124000,195499730,6250,6250,6250,6250,10
|
|
20231228,123900,195437230,6250,6250,6250,6250,60
|
|
20231228,123800,195062230,6250,6250,6250,6250,0
|
|
20231228,123700,195062230,6250,6250,6250,6250,30
|
|
20231228,123600,194874730,6220,6220,6220,6220,0
|
|
20231228,123500,194874730,6220,6220,6220,6220,0
|
|
20231228,123400,194874730,6220,6220,6220,6220,0
|
|
20231228,123300,194874730,6220,6220,6220,6220,43
|
|
20231228,123200,194607270,6200,6200,6200,6200,0
|
|
20231228,123100,194607270,6200,6200,6200,6200,0
|
|
20231228,123000,194607270,6200,6200,6200,6200,0
|
|
20231228,122900,194607270,6200,6200,6200,6200,0
|
|
20231228,122800,194607270,6200,6200,6200,6200,0
|
|
20231228,122700,194607270,6200,6210,6210,6200,2000
|
|
20231228,122600,182204930,6200,6200,6200,6200,0
|
|
20231228,122500,182204930,6200,6200,6200,6200,0
|
|
20231228,122400,182204930,6200,6200,6200,6200,0
|
|
20231228,122300,182204930,6200,6200,6200,6200,0
|
|
20231228,122200,182204930,6200,6200,6200,6200,0
|
|
20231228,122100,182204930,6200,6200,6200,6200,0
|
|
20231228,122000,182204930,6200,6200,6200,6200,0
|
|
20231228,121900,182204930,6200,6200,6200,6200,0
|
|
20231228,121800,182204930,6200,6200,6200,6200,0
|
|
20231228,121700,182204930,6200,6200,6200,6200,0
|
|
20231228,121600,182204930,6200,6200,6200,6200,0
|
|
20231228,121500,182204930,6200,6200,6200,6200,0
|
|
20231228,121400,182204930,6200,6200,6200,6200,0
|
|
20231228,121300,182204930,6200,6200,6200,6200,0
|
|
20231228,121200,182204930,6200,6200,6200,6200,0
|
|
20231228,121100,182204930,6200,6200,6200,6200,0
|
|
20231228,121000,182204930,6200,6200,6200,6200,0
|
|
20231228,120900,182204930,6200,6200,6200,6200,0
|
|
20231228,120800,182204930,6200,6220,6220,6200,435
|
|
20231228,120700,179502810,6220,6220,6220,6220,38
|
|
20231228,120600,179266450,6230,6230,6230,6230,2
|
|
20231228,120500,179253990,6220,6220,6220,6220,0
|
|
20231228,120400,179253990,6220,6220,6220,6220,56
|
|
20231228,120300,178905670,6200,6200,6200,6200,0
|
|
20231228,120200,178905670,6200,6250,6250,6200,1694
|
|
20231228,120100,168378760,6250,6250,6250,6250,0
|
|
20231228,120000,168378760,6250,6260,6260,6250,450
|
|
20231228,115900,165566240,6280,6280,6280,6280,0
|
|
20231228,115800,165566240,6280,6280,6280,6280,0
|
|
20231228,115700,165566240,6280,6280,6280,6280,0
|
|
20231228,115600,165566240,6280,6280,6280,6280,0
|
|
20231228,115500,165566240,6280,6280,6280,6280,0
|
|
20231228,115400,165566240,6280,6280,6280,6280,0
|
|
20231228,115300,165566240,6280,6280,6280,6280,60
|
|
20231228,115200,165189440,6250,6250,6250,6250,10
|
|
20231228,115100,165126940,6250,6250,6250,6250,0
|
|
20231228,115000,165126940,6250,6250,6250,6250,0
|
|
20231228,114900,165126940,6250,6250,6250,6250,0
|
|
20231228,114800,165126940,6250,6250,6250,6250,0
|
|
20231228,114700,165126940,6250,6250,6250,6250,0
|
|
20231228,114600,165126940,6250,6250,6250,6250,0
|
|
20231228,114500,165126940,6250,6250,6250,6250,0
|
|
20231228,114400,165126940,6250,6250,6250,6250,0
|
|
20231228,114300,165126940,6250,6250,6250,6250,0
|
|
20231228,114200,165126940,6250,6250,6250,6250,6
|
|
20231228,114100,165089440,6250,6250,6250,6250,0
|
|
20231228,114000,165089440,6250,6250,6250,6250,50
|
|
20231228,113900,164776940,6250,6250,6250,6250,0
|
|
20231228,113800,164776940,6250,6250,6250,6250,0
|
|
20231228,113700,164776940,6250,6250,6250,6250,50
|
|
20231228,113600,164464440,6210,6210,6210,6210,0
|
|
20231228,113500,164464440,6210,6210,6210,6210,0
|
|
20231228,113400,164464440,6210,6210,6210,6210,0
|
|
20231228,113300,164464440,6210,6210,6210,6210,0
|
|
20231228,113200,164464440,6210,6210,6210,6210,0
|
|
20231228,113100,164464440,6210,6210,6210,6210,0
|
|
20231228,113000,164464440,6210,6210,6210,6210,0
|
|
20231228,112900,164464440,6210,6210,6210,6210,0
|
|
20231228,112800,164464440,6210,6210,6210,6210,0
|
|
20231228,112700,164464440,6210,6210,6210,6210,0
|
|
20231228,112600,164464440,6210,6210,6210,6210,0
|
|
20231228,112500,164464440,6210,6210,6210,6210,0
|
|
20231228,112400,164464440,6210,6210,6210,6210,0
|
|
20231228,112300,164464440,6210,6210,6210,6210,0
|
|
20231228,112200,164464440,6210,6210,6210,6210,0
|
|
20231228,112100,164464440,6210,6210,6210,6210,0
|
|
20231228,112000,164464440,6210,6210,6210,6210,0
|
|
20231228,111900,164464440,6210,6210,6210,6210,197
|
|
20231228,111800,163241070,6210,6210,6210,6210,2
|
|
20231228,111700,163228650,6210,6210,6210,6210,1
|
|
20231228,111600,163222440,6210,6210,6210,6210,200
|
|
20231228,111500,161980440,6210,6210,6210,6210,0
|
|
20231228,111400,161980440,6210,6210,6210,6210,0
|
|
20231228,111300,161980440,6210,6210,6210,6210,1
|
|
20231228,111200,161974230,6210,6210,6210,6210,35
|
|
20231228,111100,161756880,6210,6210,6210,6210,0
|
|
20231228,111000,161756880,6210,6210,6210,6210,100
|
|
20231228,110900,161135880,6210,6170,6210,6170,2
|
|
20231228,110800,161123500,6170,6170,6170,6170,0
|
|
20231228,110700,161123500,6170,6170,6170,6170,400
|
|
20231228,110600,158655500,6170,6180,6180,6170,716
|
|
20231228,110500,154236990,6180,6180,6180,6150,1442
|
|
20231228,110400,145338520,6180,6180,6180,6180,32
|
|
20231228,110300,145140760,6190,6190,6190,6190,364
|
|
20231228,110200,142887600,6200,6230,6230,6200,1612
|
|
20231228,110100,132886850,6230,6230,6230,6230,142
|
|
20231228,110000,132002190,6240,6270,6270,6240,373
|
|
20231228,105900,129671440,6270,6280,6280,6270,48
|
|
20231228,105800,129370140,6280,6280,6280,6280,0
|
|
20231228,105700,129370140,6280,6280,6280,6280,0
|
|
20231228,105600,129370140,6280,6280,6280,6280,0
|
|
20231228,105500,129370140,6280,6290,6290,6280,1000
|
|
20231228,105400,123081880,6290,6290,6290,6290,0
|
|
20231228,105300,123081880,6290,6310,6310,6290,1436
|
|
20231228,105200,114036750,6330,6330,6330,6330,4
|
|
20231228,105100,114011430,6330,6330,6330,6330,0
|
|
20231228,105000,114011430,6330,6330,6330,6330,0
|
|
20231228,104900,114011430,6330,6330,6330,6330,1
|
|
20231228,104800,114005100,6300,6300,6300,6300,0
|
|
20231228,104700,114005100,6300,6300,6300,6300,0
|
|
20231228,104600,114005100,6300,6300,6300,6300,213
|
|
20231228,104500,112663200,6300,6320,6320,6300,892
|
|
20231228,104400,107035310,6320,6350,6350,6320,1237
|
|
20231228,104300,99201360,6350,6370,6370,6350,1037
|
|
20231228,104200,92607860,6380,6390,6390,6380,55
|
|
20231228,104100,92256940,6390,6390,6390,6390,1
|
|
20231228,104000,92250550,6390,6390,6390,6390,0
|
|
20231228,103900,92250550,6390,6390,6390,6390,0
|
|
20231228,103800,92250550,6390,6390,6390,6390,0
|
|
20231228,103700,92250550,6390,6390,6390,6390,0
|
|
20231228,103600,92250550,6390,6390,6390,6390,0
|
|
20231228,103500,92250550,6390,6390,6390,6390,0
|
|
20231228,103400,92250550,6390,6400,6400,6390,604
|
|
20231228,103300,88389980,6410,6430,6430,6410,410
|
|
20231228,103200,85761270,6440,6440,6440,6440,0
|
|
20231228,103100,85761270,6440,6440,6440,6440,1
|
|
20231228,103000,85754830,6450,6450,6450,6450,0
|
|
20231228,102900,85754830,6450,6450,6450,6450,0
|
|
20231228,102800,85754830,6450,6450,6450,6450,0
|
|
20231228,102700,85754830,6450,6450,6450,6450,0
|
|
20231228,102600,85754830,6450,6450,6450,6450,0
|
|
20231228,102500,85754830,6450,6450,6450,6450,0
|
|
20231228,102400,85754830,6450,6450,6450,6450,0
|
|
20231228,102300,85754830,6450,6450,6450,6450,0
|
|
20231228,102200,85754830,6450,6450,6450,6450,0
|
|
20231228,102100,85754830,6450,6450,6450,6450,0
|
|
20231228,102000,85754830,6450,6450,6450,6450,0
|
|
20231228,101900,85754830,6450,6450,6450,6450,100
|
|
20231228,101800,85109830,6460,6460,6460,6460,0
|
|
20231228,101700,85109830,6460,6460,6460,6460,0
|
|
20231228,101600,85109830,6460,6460,6460,6460,0
|
|
20231228,101500,85109830,6460,6460,6460,6460,0
|
|
20231228,101400,85109830,6460,6460,6460,6460,0
|
|
20231228,101300,85109830,6460,6460,6460,6460,2
|
|
20231228,101200,85096910,6460,6460,6460,6460,0
|
|
20231228,101100,85096910,6460,6460,6460,6460,0
|
|
20231228,101000,85096910,6460,6460,6460,6460,0
|
|
20231228,100900,85096910,6460,6460,6460,6460,0
|
|
20231228,100800,85096910,6460,6460,6460,6460,0
|
|
20231228,100700,85096910,6460,6450,6460,6420,244
|
|
20231228,100600,83524830,6460,6460,6460,6460,80
|
|
20231228,100500,83008030,6480,6480,6480,6480,40
|
|
20231228,100400,82748830,6460,6460,6460,6460,0
|
|
20231228,100300,82748830,6460,6460,6460,6460,0
|
|
20231228,100200,82748830,6460,6460,6460,6460,0
|
|
20231228,100100,82748830,6460,6460,6460,6460,0
|
|
20231228,100000,82748830,6460,6460,6460,6460,0
|
|
20231228,095900,82748830,6460,6460,6460,6460,0
|
|
20231228,095800,82748830,6460,6460,6460,6460,0
|
|
20231228,095700,82748830,6460,6460,6460,6460,0
|
|
20231228,095600,82748830,6460,6460,6460,6460,0
|
|
20231228,095500,82748830,6460,6480,6480,6460,1468
|
|
20231228,095400,73251710,6500,6500,6500,6500,0
|
|
20231228,095300,73251710,6500,6500,6500,6500,60
|
|
20231228,095200,72861710,6490,6490,6490,6490,0
|
|
20231228,095100,72861710,6490,6490,6490,6490,0
|
|
20231228,095000,72861710,6490,6490,6490,6490,0
|
|
20231228,094900,72861710,6490,6490,6490,6490,0
|
|
20231228,094800,72861710,6490,6490,6490,6490,0
|
|
20231228,094700,72861710,6490,6490,6490,6490,0
|
|
20231228,094600,72861710,6490,6490,6490,6490,0
|
|
20231228,094500,72861710,6490,6490,6490,6490,0
|
|
20231228,094400,72861710,6490,6490,6490,6490,0
|
|
20231228,094300,72861710,6490,6490,6490,6490,0
|
|
20231228,094200,72861710,6490,6490,6490,6490,0
|
|
20231228,094100,72861710,6490,6490,6490,6490,18
|
|
20231228,094000,72744890,6490,6490,6490,6490,0
|
|
20231228,093900,72744890,6490,6490,6490,6490,0
|
|
20231228,093800,72744890,6490,6490,6490,6490,30
|
|
20231228,093700,72550190,6500,6500,6500,6500,5
|
|
20231228,093600,72517690,6480,6500,6500,6480,30
|
|
20231228,093500,72322890,6480,6480,6480,6480,10
|
|
20231228,093400,72258090,6520,6520,6520,6500,3032
|
|
20231228,093300,52538530,6600,6530,6600,6530,3314
|
|
20231228,093200,30817940,6500,6500,6500,6500,813
|
|
20231228,093100,25533440,6500,6500,6500,6500,0
|
|
20231228,093000,25533440,6500,6460,6500,6460,1500
|
|
20231228,092900,15793160,6450,6450,6450,6450,7
|
|
20231228,092800,15748010,6450,6450,6450,6450,9
|
|
20231228,092700,15689960,6450,6450,6450,6450,1
|
|
20231228,092600,15683510,6460,6460,6460,6450,868
|
|
20231228,092500,10076270,6460,6460,6460,6460,55
|
|
20231228,092400,9720970,6460,6460,6460,6460,10
|
|
20231228,092300,9656370,6460,6460,6460,6460,0
|
|
20231228,092200,9656370,6460,6460,6460,6460,0
|
|
20231228,092100,9656370,6460,6450,6460,6450,4
|
|
20231228,092000,9630550,6460,6460,6460,6460,0
|
|
20231228,091900,9630550,6460,6460,6460,6460,0
|
|
20231228,091800,9630550,6460,6440,6460,6440,9
|
|
20231228,091700,9572460,6440,6440,6440,6440,5
|
|
20231228,091600,9540260,6470,6460,6470,6460,20
|
|
20231228,091500,9410990,6470,6470,6470,6470,0
|
|
20231228,091400,9410990,6470,6460,6470,6460,200
|
|
20231228,091300,8117150,6470,6470,6470,6470,101
|
|
20231228,091200,7463680,6490,6370,6490,6370,400
|
|
20231228,091100,4877160,6370,6360,6370,6360,302
|
|
20231228,091000,2953480,6370,6370,6370,6370,0
|
|
20231228,090900,2953480,6370,6370,6370,6370,0
|
|
20231228,090800,2953480,6370,6370,6370,6370,0
|
|
20231228,090700,2953480,6370,6370,6370,6370,100
|
|
20231228,090600,2316480,6380,6380,6380,6380,2
|
|
20231228,090500,2303720,6370,6370,6370,6370,0
|
|
20231228,090400,2303720,6370,6370,6370,6370,246
|
|
20231228,090300,736700,6390,6450,6450,6380,62
|
|
20231228,090200,340610,6460,6460,6460,6460,0
|
|
20231228,090100,340610,6460,6460,6460,6460,30
|
|
20231228,090000,146810,6380,6390,6390,6380,23
|