700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,203700,93291140,6460,6460,6460,6460,857
|
|
20231228,203600,93291140,6460,6460,6460,6460,0
|
|
20231228,203500,93291140,6460,6460,6460,6460,0
|
|
20231228,203400,93291140,6460,6460,6460,6460,0
|
|
20231228,203300,93291140,6460,6460,6460,6460,0
|
|
20231228,203200,93291140,6460,6460,6460,6460,0
|
|
20231228,203100,93291140,6460,6460,6460,6460,0
|
|
20231228,203000,93291140,6460,6460,6460,6460,0
|
|
20231228,202900,93291140,6460,6460,6460,6460,0
|
|
20231228,202800,93291140,6460,6460,6460,6460,0
|
|
20231228,202700,93291140,6460,6460,6460,6460,0
|
|
20231228,202600,93291140,6460,6460,6460,6460,0
|
|
20231228,202500,93291140,6460,6460,6460,6460,0
|
|
20231228,202400,93291140,6460,6460,6460,6460,0
|
|
20231228,202300,93291140,6460,6460,6460,6460,0
|
|
20231228,202200,93291140,6460,6460,6460,6460,0
|
|
20231228,202100,93291140,6460,6460,6460,6460,0
|
|
20231228,202000,93291140,6460,6460,6460,6460,0
|
|
20231228,201900,93291140,6460,6460,6460,6460,0
|
|
20231228,201800,93291140,6460,6460,6460,6460,0
|
|
20231228,201700,93291140,6460,6460,6460,6460,0
|
|
20231228,201600,93291140,6460,6460,6460,6460,0
|
|
20231228,201500,93291140,6460,6460,6460,6460,0
|
|
20231228,201400,93291140,6460,6460,6460,6460,0
|
|
20231228,201300,93291140,6460,6460,6460,6460,0
|
|
20231228,201200,93291140,6460,6460,6460,6460,0
|
|
20231228,201100,93291140,6460,6460,6460,6460,0
|
|
20231228,201000,93291140,6460,6460,6460,6460,0
|
|
20231228,200900,93291140,6460,6460,6460,6460,0
|
|
20231228,200800,93291140,6460,6460,6460,6460,0
|
|
20231228,200700,93291140,6460,6460,6460,6460,857
|
|
20231228,200600,93291140,6460,6460,6460,6460,0
|
|
20231228,200500,93291140,6460,6460,6460,6460,0
|
|
20231228,200400,93291140,6460,6460,6460,6460,0
|
|
20231228,200300,93291140,6460,6460,6460,6460,0
|
|
20231228,200200,93291140,6460,6460,6460,6460,0
|
|
20231228,200100,93291140,6460,6460,6460,6460,0
|
|
20231228,200000,93291140,6460,6460,6460,6460,0
|
|
20231228,195900,93291140,6460,6460,6460,6460,0
|
|
20231228,195800,93291140,6460,6460,6460,6460,0
|
|
20231228,195700,93291140,6460,6460,6460,6460,0
|
|
20231228,195600,93291140,6460,6460,6460,6460,0
|
|
20231228,195500,93291140,6460,6460,6460,6460,0
|
|
20231228,195400,93291140,6460,6460,6460,6460,0
|
|
20231228,195300,93291140,6460,6460,6460,6460,0
|
|
20231228,195200,93291140,6460,6460,6460,6460,0
|
|
20231228,195100,93291140,6460,6460,6460,6460,0
|
|
20231228,195000,93291140,6460,6460,6460,6460,0
|
|
20231228,194900,93291140,6460,6460,6460,6460,0
|
|
20231228,194800,93291140,6460,6460,6460,6460,0
|
|
20231228,194700,93291140,6460,6460,6460,6460,0
|
|
20231228,194600,93291140,6460,6460,6460,6460,0
|
|
20231228,194500,93291140,6460,6460,6460,6460,0
|
|
20231228,194400,93291140,6460,6460,6460,6460,0
|
|
20231228,194300,93291140,6460,6460,6460,6460,0
|
|
20231228,194200,93291140,6460,6460,6460,6460,0
|
|
20231228,194100,93291140,6460,6460,6460,6460,0
|
|
20231228,194000,93291140,6460,6460,6460,6460,0
|
|
20231228,193900,93291140,6460,6460,6460,6460,0
|
|
20231228,193800,93291140,6460,6460,6460,6460,0
|
|
20231228,193700,93291140,6460,6460,6460,6460,857
|
|
20231228,193600,93291140,6460,6460,6460,6460,0
|
|
20231228,193500,93291140,6460,6460,6460,6460,0
|
|
20231228,193400,93291140,6460,6460,6460,6460,0
|
|
20231228,193300,93291140,6460,6460,6460,6460,0
|
|
20231228,193200,93291140,6460,6460,6460,6460,0
|
|
20231228,193100,93291140,6460,6460,6460,6460,0
|
|
20231228,193000,93291140,6460,6460,6460,6460,0
|
|
20231228,192900,93291140,6460,6460,6460,6460,0
|
|
20231228,192800,93291140,6460,6460,6460,6460,0
|
|
20231228,192700,93291140,6460,6460,6460,6460,0
|
|
20231228,192600,93291140,6460,6460,6460,6460,0
|
|
20231228,192500,93291140,6460,6460,6460,6460,0
|
|
20231228,192400,93291140,6460,6460,6460,6460,0
|
|
20231228,192300,93291140,6460,6460,6460,6460,0
|
|
20231228,192200,93291140,6460,6460,6460,6460,0
|
|
20231228,192100,93291140,6460,6460,6460,6460,0
|
|
20231228,192000,93291140,6460,6460,6460,6460,0
|
|
20231228,191900,93291140,6460,6460,6460,6460,0
|
|
20231228,191800,93291140,6460,6460,6460,6460,0
|
|
20231228,191700,93291140,6460,6460,6460,6460,0
|
|
20231228,191600,93291140,6460,6460,6460,6460,0
|
|
20231228,191500,93291140,6460,6460,6460,6460,0
|
|
20231228,191400,93291140,6460,6460,6460,6460,0
|
|
20231228,191300,93291140,6460,6460,6460,6460,0
|
|
20231228,191200,93291140,6460,6460,6460,6460,0
|
|
20231228,191100,93291140,6460,6460,6460,6460,0
|
|
20231228,191000,93291140,6460,6460,6460,6460,0
|
|
20231228,190900,93291140,6460,6460,6460,6460,0
|
|
20231228,190800,93291140,6460,6460,6460,6460,0
|
|
20231228,190700,93291140,6460,6460,6460,6460,857
|
|
20231228,190600,93291140,6460,6460,6460,6460,0
|
|
20231228,190500,93291140,6460,6460,6460,6460,0
|
|
20231228,190400,93291140,6460,6460,6460,6460,0
|
|
20231228,190300,93291140,6460,6460,6460,6460,0
|
|
20231228,190200,93291140,6460,6460,6460,6460,0
|
|
20231228,190100,93291140,6460,6460,6460,6460,0
|
|
20231228,190000,93291140,6460,6460,6460,6460,0
|
|
20231228,185900,93291140,6460,6460,6460,6460,0
|
|
20231228,185800,93291140,6460,6460,6460,6460,0
|
|
20231228,185700,93291140,6460,6460,6460,6460,0
|
|
20231228,185600,93291140,6460,6460,6460,6460,0
|
|
20231228,185500,93291140,6460,6460,6460,6460,0
|
|
20231228,185400,93291140,6460,6460,6460,6460,0
|
|
20231228,185300,93291140,6460,6460,6460,6460,0
|
|
20231228,185200,93291140,6460,6460,6460,6460,0
|
|
20231228,185100,93291140,6460,6460,6460,6460,0
|
|
20231228,185000,93291140,6460,6460,6460,6460,0
|
|
20231228,184900,93291140,6460,6460,6460,6460,0
|
|
20231228,184800,93291140,6460,6460,6460,6460,0
|
|
20231228,184700,93291140,6460,6460,6460,6460,0
|
|
20231228,184600,93291140,6460,6460,6460,6460,0
|
|
20231228,184500,93291140,6460,6460,6460,6460,0
|
|
20231228,184400,93291140,6460,6460,6460,6460,0
|
|
20231228,184300,93291140,6460,6460,6460,6460,0
|
|
20231228,184200,93291140,6460,6460,6460,6460,0
|
|
20231228,184100,93291140,6460,6460,6460,6460,0
|
|
20231228,184000,93291140,6460,6460,6460,6460,0
|
|
20231228,183900,93291140,6460,6460,6460,6460,0
|
|
20231228,183800,93291140,6460,6460,6460,6460,0
|
|
20231228,183700,93291140,6460,6460,6460,6460,857
|
|
20231228,183600,93291140,6460,6460,6460,6460,0
|
|
20231228,183500,93291140,6460,6460,6460,6460,0
|
|
20231228,183400,93291140,6460,6460,6460,6460,0
|
|
20231228,183300,93291140,6460,6460,6460,6460,0
|
|
20231228,183200,93291140,6460,6460,6460,6460,0
|
|
20231228,183100,93291140,6460,6460,6460,6460,0
|
|
20231228,183000,93291140,6460,6460,6460,6460,0
|
|
20231228,182900,93291140,6460,6460,6460,6460,0
|
|
20231228,182800,93291140,6460,6460,6460,6460,0
|
|
20231228,182700,93291140,6460,6460,6460,6460,0
|
|
20231228,182600,93291140,6460,6460,6460,6460,0
|
|
20231228,182500,93291140,6460,6460,6460,6460,0
|
|
20231228,182400,93291140,6460,6460,6460,6460,0
|
|
20231228,182300,93291140,6460,6460,6460,6460,0
|
|
20231228,182200,93291140,6460,6460,6460,6460,0
|
|
20231228,182100,93291140,6460,6460,6460,6460,0
|
|
20231228,182000,93291140,6460,6460,6460,6460,0
|
|
20231228,181900,93291140,6460,6460,6460,6460,0
|
|
20231228,181800,93291140,6460,6460,6460,6460,0
|
|
20231228,181700,93291140,6460,6460,6460,6460,0
|
|
20231228,181600,93291140,6460,6460,6460,6460,0
|
|
20231228,181500,93291140,6460,6460,6460,6460,0
|
|
20231228,181400,93291140,6460,6460,6460,6460,0
|
|
20231228,181300,93291140,6460,6460,6460,6460,0
|
|
20231228,181200,93291140,6460,6460,6460,6460,0
|
|
20231228,181100,93291140,6460,6460,6460,6460,0
|
|
20231228,181000,93291140,6460,6460,6460,6460,0
|
|
20231228,180900,93291140,6460,6460,6460,6460,0
|
|
20231228,180800,93291140,6460,6460,6460,6460,0
|
|
20231228,180700,93291140,6460,6460,6460,6460,857
|
|
20231228,180600,93291140,6460,6460,6460,6460,0
|
|
20231228,180500,93291140,6460,6460,6460,6460,0
|
|
20231228,180400,93291140,6460,6460,6460,6460,0
|
|
20231228,180300,93291140,6460,6460,6460,6460,0
|
|
20231228,180200,93291140,6460,6460,6460,6460,0
|
|
20231228,180100,93291140,6460,6460,6460,6460,0
|
|
20231228,180000,93291140,6460,6460,6460,6460,0
|
|
20231228,175900,93291140,6460,6460,6460,6460,0
|
|
20231228,175800,93291140,6460,6460,6460,6460,0
|
|
20231228,175700,93291140,6460,6460,6460,6460,0
|
|
20231228,175600,93291140,6460,6460,6460,6460,0
|
|
20231228,175500,93291140,6460,6460,6460,6460,0
|
|
20231228,175400,93291140,6460,6460,6460,6460,0
|
|
20231228,175300,93291140,6460,6460,6460,6460,0
|
|
20231228,175200,93291140,6460,6460,6460,6460,0
|
|
20231228,175100,93291140,6460,6460,6460,6460,0
|
|
20231228,175000,93291140,6460,6460,6460,6460,0
|
|
20231228,174900,93291140,6460,6460,6460,6460,0
|
|
20231228,174800,93291140,6460,6460,6460,6460,0
|
|
20231228,174700,93291140,6460,6460,6460,6460,0
|
|
20231228,174600,93291140,6460,6460,6460,6460,0
|
|
20231228,174500,93291140,6460,6460,6460,6460,0
|
|
20231228,174400,93291140,6460,6460,6460,6460,0
|
|
20231228,174300,93291140,6460,6460,6460,6460,0
|
|
20231228,174200,93291140,6460,6460,6460,6460,0
|
|
20231228,174100,93291140,6460,6460,6460,6460,0
|
|
20231228,174000,93291140,6460,6460,6460,6460,0
|
|
20231228,173900,93291140,6460,6460,6460,6460,0
|
|
20231228,173800,93291140,6460,6460,6460,6460,0
|
|
20231228,173700,93291140,6460,6460,6460,6460,857
|
|
20231228,173600,93291140,6460,6460,6460,6460,0
|
|
20231228,173500,93291140,6460,6460,6460,6460,0
|
|
20231228,173400,93291140,6460,6460,6460,6460,0
|
|
20231228,173300,93291140,6460,6460,6460,6460,0
|
|
20231228,173200,93291140,6460,6460,6460,6460,0
|
|
20231228,173100,93291140,6460,6460,6460,6460,0
|
|
20231228,173000,93291140,6460,6460,6460,6460,0
|
|
20231228,172900,93291140,6460,6460,6460,6460,0
|
|
20231228,172800,93291140,6460,6460,6460,6460,0
|
|
20231228,172700,93291140,6460,6460,6460,6460,0
|
|
20231228,172600,93291140,6460,6460,6460,6460,0
|
|
20231228,172500,93291140,6460,6460,6460,6460,0
|
|
20231228,172400,93291140,6460,6460,6460,6460,0
|
|
20231228,172300,93291140,6460,6460,6460,6460,0
|
|
20231228,172200,93291140,6460,6460,6460,6460,0
|
|
20231228,172100,93291140,6460,6460,6460,6460,0
|
|
20231228,172000,93291140,6460,6460,6460,6460,0
|
|
20231228,171900,93291140,6460,6460,6460,6460,0
|
|
20231228,171800,93291140,6460,6460,6460,6460,0
|
|
20231228,171700,93291140,6460,6460,6460,6460,0
|
|
20231228,171600,93291140,6460,6460,6460,6460,0
|
|
20231228,171500,93291140,6460,6460,6460,6460,0
|
|
20231228,171400,93291140,6460,6460,6460,6460,0
|
|
20231228,171300,93291140,6460,6460,6460,6460,0
|
|
20231228,171200,93291140,6460,6460,6460,6460,0
|
|
20231228,171100,93291140,6460,6460,6460,6460,0
|
|
20231228,171000,93291140,6460,6460,6460,6460,0
|
|
20231228,170900,93291140,6460,6460,6460,6460,0
|
|
20231228,170800,93291140,6460,6460,6460,6460,0
|
|
20231228,170700,93291140,6460,6460,6460,6460,857
|
|
20231228,170600,93291140,6460,6460,6460,6460,0
|
|
20231228,170500,93291140,6460,6460,6460,6460,0
|
|
20231228,170400,93291140,6460,6460,6460,6460,0
|
|
20231228,170300,93291140,6460,6460,6460,6460,0
|
|
20231228,170200,93291140,6460,6460,6460,6460,0
|
|
20231228,170100,93291140,6460,6460,6460,6460,0
|
|
20231228,170000,93291140,6460,6460,6460,6460,0
|
|
20231228,165900,93291140,6460,6460,6460,6460,0
|
|
20231228,165800,93291140,6460,6460,6460,6460,0
|
|
20231228,165700,93291140,6460,6460,6460,6460,0
|
|
20231228,165600,93291140,6460,6460,6460,6460,0
|
|
20231228,165500,93291140,6460,6460,6460,6460,0
|
|
20231228,165400,93291140,6460,6460,6460,6460,0
|
|
20231228,165300,93291140,6460,6460,6460,6460,0
|
|
20231228,165200,93291140,6460,6460,6460,6460,0
|
|
20231228,165100,93291140,6460,6460,6460,6460,0
|
|
20231228,165000,93291140,6460,6460,6460,6460,0
|
|
20231228,164900,93291140,6460,6460,6460,6460,0
|
|
20231228,164800,93291140,6460,6460,6460,6460,0
|
|
20231228,164700,93291140,6460,6460,6460,6460,0
|
|
20231228,164600,93291140,6460,6460,6460,6460,0
|
|
20231228,164500,93291140,6460,6460,6460,6460,0
|
|
20231228,164400,93291140,6460,6460,6460,6460,0
|
|
20231228,164300,93291140,6460,6460,6460,6460,0
|
|
20231228,164200,93291140,6460,6460,6460,6460,0
|
|
20231228,164100,93291140,6460,6460,6460,6460,0
|
|
20231228,164000,93291140,6460,6460,6460,6460,0
|
|
20231228,163900,93291140,6460,6460,6460,6460,0
|
|
20231228,163800,93291140,6460,6460,6460,6460,0
|
|
20231228,163700,93291140,6460,6460,6460,6460,857
|
|
20231228,163600,93291140,6460,6460,6460,6460,0
|
|
20231228,163500,93291140,6460,6460,6460,6460,0
|
|
20231228,163400,93291140,6460,6460,6460,6460,0
|
|
20231228,163300,93291140,6460,6460,6460,6460,0
|
|
20231228,163200,93291140,6460,6460,6460,6460,0
|
|
20231228,163100,93291140,6460,6460,6460,6460,0
|
|
20231228,163000,93291140,6460,6460,6460,6460,0
|
|
20231228,162900,93291140,6460,6460,6460,6460,0
|
|
20231228,162800,93291140,6460,6460,6460,6460,0
|
|
20231228,162700,93291140,6460,6460,6460,6460,0
|
|
20231228,162600,93291140,6460,6460,6460,6460,0
|
|
20231228,162500,93291140,6460,6460,6460,6460,0
|
|
20231228,162400,93291140,6460,6460,6460,6460,0
|
|
20231228,162300,93291140,6460,6460,6460,6460,0
|
|
20231228,162200,93291140,6460,6460,6460,6460,0
|
|
20231228,162100,93291140,6460,6460,6460,6460,0
|
|
20231228,162000,93291140,6460,6460,6460,6460,0
|
|
20231228,161900,93291140,6460,6460,6460,6460,0
|
|
20231228,161800,93291140,6460,6460,6460,6460,0
|
|
20231228,161700,93291140,6460,6460,6460,6460,0
|
|
20231228,161600,93291140,6460,6460,6460,6460,0
|
|
20231228,161500,93291140,6460,6460,6460,6460,0
|
|
20231228,161400,93291140,6460,6460,6460,6460,0
|
|
20231228,161300,93291140,6460,6460,6460,6460,0
|
|
20231228,161200,93291140,6460,6460,6460,6460,0
|
|
20231228,161100,93291140,6460,6460,6460,6460,0
|
|
20231228,161000,93291140,6460,6460,6460,6460,0
|
|
20231228,160900,93291140,6460,6460,6460,6460,0
|
|
20231228,160800,93291140,6460,6460,6460,6460,0
|
|
20231228,160700,93291140,6460,6460,6460,6460,857
|
|
20231228,160600,93291140,6460,6460,6460,6460,0
|
|
20231228,160500,93291140,6460,6460,6460,6460,0
|
|
20231228,160400,93291140,6460,6460,6460,6460,0
|
|
20231228,160300,93291140,6460,6460,6460,6460,0
|
|
20231228,160200,93291140,6460,6460,6460,6460,0
|
|
20231228,160100,93291140,6460,6460,6460,6460,0
|
|
20231228,160000,93291140,6460,6460,6460,6460,0
|
|
20231228,155900,93291140,6460,6460,6460,6460,0
|
|
20231228,155800,93291140,6460,6460,6460,6460,0
|
|
20231228,155700,93291140,6460,6460,6460,6460,0
|
|
20231228,155600,93291140,6460,6460,6460,6460,0
|
|
20231228,155500,93291140,6460,6460,6460,6460,0
|
|
20231228,155400,93291140,6460,6460,6460,6460,0
|
|
20231228,155300,93291140,6460,6460,6460,6460,0
|
|
20231228,155200,93291140,6460,6460,6460,6460,0
|
|
20231228,155100,93291140,6460,6460,6460,6460,0
|
|
20231228,155000,93291140,6460,6460,6460,6460,0
|
|
20231228,154900,93291140,6460,6460,6460,6460,0
|
|
20231228,154800,93291140,6460,6460,6460,6460,0
|
|
20231228,154700,93291140,6460,6460,6460,6460,0
|
|
20231228,154600,93291140,6460,6460,6460,6460,0
|
|
20231228,154500,93291140,6460,6460,6460,6460,0
|
|
20231228,154400,93291140,6460,6460,6460,6460,0
|
|
20231228,154300,93291140,6460,6460,6460,6460,0
|
|
20231228,154200,93291140,6460,6460,6460,6460,0
|
|
20231228,154100,93291140,6460,6460,6460,6460,0
|
|
20231228,154000,93291140,6460,6460,6460,6460,0
|
|
20231228,153900,93291140,6460,6460,6460,6460,0
|
|
20231228,153800,93291140,6460,6460,6460,6460,0
|
|
20231228,153700,93291140,6460,6460,6460,6460,857
|
|
20231228,153600,93291140,6460,6460,6460,6460,0
|
|
20231228,153500,93291140,6460,6460,6460,6460,0
|
|
20231228,153400,93291140,6460,6460,6460,6460,0
|
|
20231228,153300,93291140,6460,6460,6460,6460,0
|
|
20231228,153200,93291140,6460,6460,6460,6460,0
|
|
20231228,153100,93291140,6460,6460,6460,6460,0
|
|
20231228,153000,93291140,6460,6460,6460,6460,857
|
|
20231228,152900,87754920,6500,6500,6500,6500,0
|
|
20231228,152800,87754920,6500,6500,6500,6500,0
|
|
20231228,152700,87754920,6500,6500,6500,6500,0
|
|
20231228,152600,87754920,6500,6500,6500,6500,0
|
|
20231228,152500,87754920,6500,6500,6500,6500,0
|
|
20231228,152400,87754920,6500,6500,6500,6500,0
|
|
20231228,152300,87754920,6500,6500,6500,6500,0
|
|
20231228,152200,87754920,6500,6500,6500,6500,0
|
|
20231228,152100,87754920,6500,6500,6500,6500,0
|
|
20231228,152000,87754920,6500,6500,6500,6500,0
|
|
20231228,151900,87754920,6500,6500,6500,6500,0
|
|
20231228,151800,87754920,6500,6500,6500,6500,4
|
|
20231228,151700,87728920,6500,6490,6500,6490,44
|
|
20231228,151600,87443350,6490,6480,6490,6480,45
|
|
20231228,151500,87151740,6470,6470,6470,6470,93
|
|
20231228,151400,86550030,6470,6470,6470,6470,0
|
|
20231228,151300,86550030,6470,6470,6470,6470,5
|
|
20231228,151200,86517680,6470,6470,6470,6470,0
|
|
20231228,151100,86517680,6470,6470,6470,6470,0
|
|
20231228,151000,86517680,6470,6470,6470,6470,3
|
|
20231228,150900,86498270,6470,6470,6470,6470,11
|
|
20231228,150800,86427100,6470,6470,6470,6470,2
|
|
20231228,150700,86414160,6470,6470,6470,6470,28
|
|
20231228,150600,86233000,6470,6470,6470,6470,190
|
|
20231228,150500,85003700,6500,6500,6500,6500,0
|
|
20231228,150400,85003700,6500,6500,6500,6500,0
|
|
20231228,150300,85003700,6500,6500,6500,6500,3
|
|
20231228,150200,84984200,6500,6500,6500,6500,0
|
|
20231228,150100,84984200,6500,6500,6500,6500,0
|
|
20231228,150000,84984200,6500,6500,6500,6500,0
|
|
20231228,145900,84984200,6500,6490,6500,6490,106
|
|
20231228,145800,84296250,6490,6490,6490,6490,0
|
|
20231228,145700,84296250,6490,6490,6490,6490,0
|
|
20231228,145600,84296250,6490,6490,6490,6490,1
|
|
20231228,145500,84289760,6470,6470,6470,6470,0
|
|
20231228,145400,84289760,6470,6470,6470,6470,79
|
|
20231228,145300,83778630,6490,6490,6490,6490,0
|
|
20231228,145200,83778630,6490,6490,6490,6490,1
|
|
20231228,145100,83772140,6480,6480,6480,6480,0
|
|
20231228,145000,83772140,6480,6480,6480,6480,75
|
|
20231228,144900,83286140,6460,6460,6460,6460,0
|
|
20231228,144800,83286140,6460,6460,6460,6460,0
|
|
20231228,144700,83286140,6460,6460,6460,6460,0
|
|
20231228,144600,83286140,6460,6460,6460,6460,0
|
|
20231228,144500,83286140,6460,6460,6460,6460,0
|
|
20231228,144400,83286140,6460,6460,6460,6460,0
|
|
20231228,144300,83286140,6460,6460,6460,6460,141
|
|
20231228,144200,82375280,6490,6490,6490,6490,1700
|
|
20231228,144100,71342280,6490,6490,6490,6490,0
|
|
20231228,144000,71342280,6490,6490,6490,6490,0
|
|
20231228,143900,71342280,6490,6490,6490,6490,0
|
|
20231228,143800,71342280,6490,6490,6490,6490,0
|
|
20231228,143700,71342280,6490,6490,6490,6490,0
|
|
20231228,143600,71342280,6490,6480,6490,6480,49
|
|
20231228,143500,71024750,6490,6490,6490,6490,0
|
|
20231228,143400,71024750,6490,6490,6490,6490,0
|
|
20231228,143300,71024750,6490,6490,6490,6490,0
|
|
20231228,143200,71024750,6490,6490,6490,6490,0
|
|
20231228,143100,71024750,6490,6490,6490,6490,0
|
|
20231228,143000,71024750,6490,6490,6490,6490,0
|
|
20231228,142900,71024750,6490,6490,6490,6490,0
|
|
20231228,142800,71024750,6490,6490,6490,6490,0
|
|
20231228,142700,71024750,6490,6490,6490,6490,0
|
|
20231228,142600,71024750,6490,6490,6490,6490,0
|
|
20231228,142500,71024750,6490,6490,6490,6490,0
|
|
20231228,142400,71024750,6490,6490,6490,6490,0
|
|
20231228,142300,71024750,6490,6490,6490,6490,0
|
|
20231228,142200,71024750,6490,6490,6490,6490,0
|
|
20231228,142100,71024750,6490,6490,6490,6490,1
|
|
20231228,142000,71018260,6450,6450,6450,6450,0
|
|
20231228,141900,71018260,6450,6450,6450,6450,6
|
|
20231228,141800,70979560,6450,6450,6450,6450,0
|
|
20231228,141700,70979560,6450,6450,6450,6450,0
|
|
20231228,141600,70979560,6450,6450,6450,6450,0
|
|
20231228,141500,70979560,6450,6450,6450,6450,0
|
|
20231228,141400,70979560,6450,6450,6450,6450,19
|
|
20231228,141300,70857010,6450,6450,6450,6450,0
|
|
20231228,141200,70857010,6450,6450,6450,6450,0
|
|
20231228,141100,70857010,6450,6450,6450,6450,879
|
|
20231228,141000,65187460,6460,6480,6480,6460,748
|
|
20231228,140900,60353960,6490,6490,6490,6490,0
|
|
20231228,140800,60353960,6490,6490,6490,6490,0
|
|
20231228,140700,60353960,6490,6490,6490,6490,0
|
|
20231228,140600,60353960,6490,6490,6490,6490,0
|
|
20231228,140500,60353960,6490,6490,6490,6490,0
|
|
20231228,140400,60353960,6490,6490,6490,6490,0
|
|
20231228,140300,60353960,6490,6490,6490,6490,0
|
|
20231228,140200,60353960,6490,6490,6490,6490,15
|
|
20231228,140100,60256610,6490,6490,6490,6490,0
|
|
20231228,140000,60256610,6490,6490,6490,6490,0
|
|
20231228,135900,60256610,6490,6490,6490,6490,0
|
|
20231228,135800,60256610,6490,6490,6490,6490,0
|
|
20231228,135700,60256610,6490,6490,6490,6490,0
|
|
20231228,135600,60256610,6490,6490,6490,6490,200
|
|
20231228,135500,58958610,6500,6500,6500,6500,0
|
|
20231228,135400,58958610,6500,6500,6500,6500,0
|
|
20231228,135300,58958610,6500,6500,6500,6500,0
|
|
20231228,135200,58958610,6500,6500,6500,6500,0
|
|
20231228,135100,58958610,6500,6500,6500,6500,0
|
|
20231228,135000,58958610,6500,6500,6500,6500,0
|
|
20231228,134900,58958610,6500,6500,6500,6500,0
|
|
20231228,134800,58958610,6500,6500,6500,6500,0
|
|
20231228,134700,58958610,6500,6500,6500,6500,0
|
|
20231228,134600,58958610,6500,6500,6500,6500,0
|
|
20231228,134500,58958610,6500,6500,6500,6500,0
|
|
20231228,134400,58958610,6500,6500,6500,6500,0
|
|
20231228,134300,58958610,6500,6500,6500,6500,0
|
|
20231228,134200,58958610,6500,6500,6500,6500,0
|
|
20231228,134100,58958610,6500,6500,6500,6500,0
|
|
20231228,134000,58958610,6500,6500,6500,6500,0
|
|
20231228,133900,58958610,6500,6500,6500,6500,0
|
|
20231228,133800,58958610,6500,6500,6500,6500,0
|
|
20231228,133700,58958610,6500,6500,6500,6500,0
|
|
20231228,133600,58958610,6500,6500,6500,6500,0
|
|
20231228,133500,58958610,6500,6500,6500,6500,0
|
|
20231228,133400,58958610,6500,6500,6500,6500,0
|
|
20231228,133300,58958610,6500,6500,6500,6500,0
|
|
20231228,133200,58958610,6500,6500,6500,6500,0
|
|
20231228,133100,58958610,6500,6500,6500,6500,0
|
|
20231228,133000,58958610,6500,6500,6500,6500,0
|
|
20231228,132900,58958610,6500,6500,6500,6500,19
|
|
20231228,132800,58835110,6500,6500,6500,6500,0
|
|
20231228,132700,58835110,6500,6500,6500,6500,0
|
|
20231228,132600,58835110,6500,6500,6500,6500,0
|
|
20231228,132500,58835110,6500,6500,6500,6500,0
|
|
20231228,132400,58835110,6500,6500,6500,6500,0
|
|
20231228,132300,58835110,6500,6500,6500,6500,0
|
|
20231228,132200,58835110,6500,6500,6500,6500,0
|
|
20231228,132100,58835110,6500,6500,6500,6500,0
|
|
20231228,132000,58835110,6500,6460,6500,6460,179
|
|
20231228,131900,57677890,6460,6460,6460,6460,0
|
|
20231228,131800,57677890,6460,6460,6460,6460,0
|
|
20231228,131700,57677890,6460,6460,6460,6460,0
|
|
20231228,131600,57677890,6460,6460,6460,6460,0
|
|
20231228,131500,57677890,6460,6460,6460,6460,11
|
|
20231228,131400,57606830,6450,6450,6450,6450,0
|
|
20231228,131300,57606830,6450,6450,6450,6450,0
|
|
20231228,131200,57606830,6450,6450,6450,6450,0
|
|
20231228,131100,57606830,6450,6450,6450,6450,0
|
|
20231228,131000,57606830,6450,6450,6450,6450,0
|
|
20231228,130900,57606830,6450,6450,6450,6450,0
|
|
20231228,130800,57606830,6450,6450,6450,6450,0
|
|
20231228,130700,57606830,6450,6450,6450,6450,0
|
|
20231228,130600,57606830,6450,6450,6450,6450,0
|
|
20231228,130500,57606830,6450,6450,6450,6450,0
|
|
20231228,130400,57606830,6450,6450,6450,6450,0
|
|
20231228,130300,57606830,6450,6500,6500,6450,302
|
|
20231228,130200,55658880,6460,6460,6460,6460,1
|
|
20231228,130100,55652420,6460,6480,6480,6460,1822
|
|
20231228,130000,43873390,6480,6480,6480,6480,0
|
|
20231228,125900,43873390,6480,6480,6480,6480,0
|
|
20231228,125800,43873390,6480,6490,6490,6480,210
|
|
20231228,125700,42510720,6490,6490,6490,6490,70
|
|
20231228,125600,42056420,6500,6500,6500,6500,0
|
|
20231228,125500,42056420,6500,6500,6500,6500,0
|
|
20231228,125400,42056420,6500,6500,6500,6500,0
|
|
20231228,125300,42056420,6500,6500,6500,6500,0
|
|
20231228,125200,42056420,6500,6500,6500,6500,0
|
|
20231228,125100,42056420,6500,6500,6500,6500,20
|
|
20231228,125000,41926420,6500,6500,6500,6500,0
|
|
20231228,124900,41926420,6500,6500,6500,6500,0
|
|
20231228,124800,41926420,6500,6500,6500,6500,0
|
|
20231228,124700,41926420,6500,6500,6500,6500,0
|
|
20231228,124600,41926420,6500,6500,6500,6500,0
|
|
20231228,124500,41926420,6500,6500,6500,6500,0
|
|
20231228,124400,41926420,6500,6500,6500,6500,3
|
|
20231228,124300,41906920,6500,6500,6500,6500,0
|
|
20231228,124200,41906920,6500,6500,6500,6500,0
|
|
20231228,124100,41906920,6500,6500,6500,6500,0
|
|
20231228,124000,41906920,6500,6500,6500,6500,0
|
|
20231228,123900,41906920,6500,6500,6500,6500,0
|
|
20231228,123800,41906920,6500,6500,6500,6500,0
|
|
20231228,123700,41906920,6500,6500,6500,6500,0
|
|
20231228,123600,41906920,6500,6500,6500,6500,0
|
|
20231228,123500,41906920,6500,6500,6500,6500,0
|
|
20231228,123400,41906920,6500,6500,6500,6500,0
|
|
20231228,123300,41906920,6500,6500,6500,6500,0
|
|
20231228,123200,41906920,6500,6500,6500,6500,0
|
|
20231228,123100,41906920,6500,6500,6500,6500,0
|
|
20231228,123000,41906920,6500,6500,6500,6500,0
|
|
20231228,122900,41906920,6500,6500,6500,6500,1
|
|
20231228,122800,41900420,6490,6490,6490,6490,22
|
|
20231228,122700,41757640,6500,6500,6500,6500,0
|
|
20231228,122600,41757640,6500,6500,6500,6500,0
|
|
20231228,122500,41757640,6500,6500,6500,6500,0
|
|
20231228,122400,41757640,6500,6500,6500,6500,0
|
|
20231228,122300,41757640,6500,6500,6500,6500,1
|
|
20231228,122200,41751140,6490,6490,6490,6490,0
|
|
20231228,122100,41751140,6490,6490,6490,6490,0
|
|
20231228,122000,41751140,6490,6490,6490,6490,11
|
|
20231228,121900,41679750,6500,6500,6500,6500,0
|
|
20231228,121800,41679750,6500,6500,6500,6500,0
|
|
20231228,121700,41679750,6500,6500,6500,6500,0
|
|
20231228,121600,41679750,6500,6490,6500,6490,34
|
|
20231228,121500,41459080,6500,6500,6500,6500,0
|
|
20231228,121400,41459080,6500,6500,6500,6500,0
|
|
20231228,121300,41459080,6500,6500,6500,6500,0
|
|
20231228,121200,41459080,6500,6500,6500,6500,0
|
|
20231228,121100,41459080,6500,6500,6500,6500,1
|
|
20231228,121000,41452580,6490,6490,6490,6490,559
|
|
20231228,120900,37824670,6490,6480,6490,6480,12
|
|
20231228,120800,37746900,6490,6490,6490,6490,0
|
|
20231228,120700,37746900,6490,6490,6490,6490,0
|
|
20231228,120600,37746900,6490,6490,6490,6490,0
|
|
20231228,120500,37746900,6490,6490,6490,6490,1
|
|
20231228,120400,37740410,6490,6490,6490,6490,0
|
|
20231228,120300,37740410,6490,6490,6490,6490,0
|
|
20231228,120200,37740410,6490,6490,6490,6490,0
|
|
20231228,120100,37740410,6490,6490,6490,6490,0
|
|
20231228,120000,37740410,6490,6490,6490,6490,1
|
|
20231228,115900,37733920,6490,6480,6490,6480,36
|
|
20231228,115800,37500630,6470,6470,6470,6470,15
|
|
20231228,115700,37403580,6480,6480,6480,6480,0
|
|
20231228,115600,37403580,6480,6480,6480,6480,0
|
|
20231228,115500,37403580,6480,6480,6480,6480,0
|
|
20231228,115400,37403580,6480,6480,6480,6480,2
|
|
20231228,115300,37390620,6470,6470,6470,6470,44
|
|
20231228,115200,37105940,6490,6490,6490,6490,0
|
|
20231228,115100,37105940,6490,6470,6490,6470,23
|
|
20231228,115000,36957000,6490,6490,6490,6490,0
|
|
20231228,114900,36957000,6490,6490,6490,6490,0
|
|
20231228,114800,36957000,6490,6490,6490,6490,0
|
|
20231228,114700,36957000,6490,6480,6490,6480,19
|
|
20231228,114600,36833870,6480,6480,6480,6480,26
|
|
20231228,114500,36665390,6490,6490,6490,6490,0
|
|
20231228,114400,36665390,6490,6490,6490,6490,1
|
|
20231228,114300,36658900,6490,6490,6490,6490,2
|
|
20231228,114200,36645920,6490,6490,6490,6490,0
|
|
20231228,114100,36645920,6490,6490,6490,6490,77
|
|
20231228,114000,36146190,6500,6500,6500,6500,0
|
|
20231228,113900,36146190,6500,6500,6500,6500,0
|
|
20231228,113800,36146190,6500,6500,6500,6500,0
|
|
20231228,113700,36146190,6500,6500,6500,6500,40
|
|
20231228,113600,35886190,6500,6490,6500,6490,41
|
|
20231228,113500,35620090,6490,6490,6490,6490,22
|
|
20231228,113400,35477310,6490,6490,6490,6490,11
|
|
20231228,113300,35405920,6490,6490,6490,6490,15
|
|
20231228,113200,35308570,6490,6490,6490,6490,0
|
|
20231228,113100,35308570,6490,6490,6490,6490,0
|
|
20231228,113000,35308570,6490,6490,6490,6490,22
|
|
20231228,112900,35165790,6490,6490,6490,6490,0
|
|
20231228,112800,35165790,6490,6490,6490,6490,0
|
|
20231228,112700,35165790,6490,6490,6490,6490,0
|
|
20231228,112600,35165790,6490,6490,6490,6490,0
|
|
20231228,112500,35165790,6490,6490,6490,6490,22
|
|
20231228,112400,35023010,6490,6490,6490,6490,0
|
|
20231228,112300,35023010,6490,6490,6490,6490,0
|
|
20231228,112200,35023010,6490,6490,6490,6490,0
|
|
20231228,112100,35023010,6490,6490,6490,6490,0
|
|
20231228,112000,35023010,6490,6490,6490,6490,16
|
|
20231228,111900,34919170,6500,6500,6500,6500,0
|
|
20231228,111800,34919170,6500,6500,6500,6500,1
|
|
20231228,111700,34912670,6500,6510,6510,6500,255
|
|
20231228,111600,33254670,6500,6500,6500,6500,0
|
|
20231228,111500,33254670,6500,6500,6500,6500,0
|
|
20231228,111400,33254670,6500,6500,6500,6500,0
|
|
20231228,111300,33254670,6500,6500,6500,6500,0
|
|
20231228,111200,33254670,6500,6500,6500,6500,0
|
|
20231228,111100,33254670,6500,6500,6500,6500,0
|
|
20231228,111000,33254670,6500,6540,6540,6500,16
|
|
20231228,110900,33150410,6520,6520,6520,6520,89
|
|
20231228,110800,32570130,6520,6540,6540,6520,929
|
|
20231228,110700,26513030,6540,6540,6540,6540,0
|
|
20231228,110600,26513030,6540,6540,6540,6540,0
|
|
20231228,110500,26513030,6540,6540,6540,6540,0
|
|
20231228,110400,26513030,6540,6540,6540,6540,0
|
|
20231228,110300,26513030,6540,6540,6540,6540,0
|
|
20231228,110200,26513030,6540,6540,6540,6540,92
|
|
20231228,110100,25911350,6540,6540,6540,6540,0
|
|
20231228,110000,25911350,6540,6540,6540,6540,0
|
|
20231228,105900,25911350,6540,6540,6540,6540,0
|
|
20231228,105800,25911350,6540,6540,6540,6540,0
|
|
20231228,105700,25911350,6540,6540,6540,6540,0
|
|
20231228,105600,25911350,6540,6540,6540,6540,0
|
|
20231228,105500,25911350,6540,6540,6540,6540,0
|
|
20231228,105400,25911350,6540,6540,6540,6540,0
|
|
20231228,105300,25911350,6540,6540,6540,6540,0
|
|
20231228,105200,25911350,6540,6520,6540,6520,17
|
|
20231228,105100,25800370,6510,6520,6520,6510,793
|
|
20231228,105000,20637930,6520,6520,6520,6520,6
|
|
20231228,104900,20598810,6520,6510,6520,6510,118
|
|
20231228,104800,19830620,6500,6510,6510,6500,61
|
|
20231228,104700,19433910,6500,6500,6500,6500,0
|
|
20231228,104600,19433910,6500,6500,6500,6500,51
|
|
20231228,104500,19102410,6490,6490,6490,6490,0
|
|
20231228,104400,19102410,6490,6490,6490,6490,0
|
|
20231228,104300,19102410,6490,6490,6490,6490,1
|
|
20231228,104200,19095920,6490,6480,6490,6480,160
|
|
20231228,104100,18058020,6490,6490,6490,6490,0
|
|
20231228,104000,18058020,6490,6490,6490,6490,0
|
|
20231228,103900,18058020,6490,6490,6490,6490,0
|
|
20231228,103800,18058020,6490,6490,6490,6490,0
|
|
20231228,103700,18058020,6490,6490,6490,6490,0
|
|
20231228,103600,18058020,6490,6490,6490,6490,0
|
|
20231228,103500,18058020,6490,6490,6490,6490,0
|
|
20231228,103400,18058020,6490,6490,6490,6490,0
|
|
20231228,103300,18058020,6490,6490,6490,6490,0
|
|
20231228,103200,18058020,6490,6490,6490,6490,0
|
|
20231228,103100,18058020,6490,6490,6490,6490,0
|
|
20231228,103000,18058020,6490,6490,6490,6490,0
|
|
20231228,102900,18058020,6490,6470,6490,6470,91
|
|
20231228,102800,17468860,6470,6470,6470,6470,183
|
|
20231228,102700,16284850,6470,6470,6470,6470,78
|
|
20231228,102600,15780190,6480,6480,6480,6480,0
|
|
20231228,102500,15780190,6480,6480,6480,6480,0
|
|
20231228,102400,15780190,6480,6480,6480,6480,0
|
|
20231228,102300,15780190,6480,6480,6480,6480,0
|
|
20231228,102200,15780190,6480,6480,6480,6480,0
|
|
20231228,102100,15780190,6480,6480,6480,6480,0
|
|
20231228,102000,15780190,6480,6480,6480,6480,0
|
|
20231228,101900,15780190,6480,6480,6480,6480,0
|
|
20231228,101800,15780190,6480,6480,6480,6480,0
|
|
20231228,101700,15780190,6480,6470,6480,6470,152
|
|
20231228,101600,14796740,6470,6470,6470,6470,1
|
|
20231228,101500,14790270,6460,6460,6460,6460,177
|
|
20231228,101400,13646850,6460,6460,6460,6460,0
|
|
20231228,101300,13646850,6460,6470,6470,6460,169
|
|
20231228,101200,12553430,6490,6490,6490,6490,0
|
|
20231228,101100,12553430,6490,6490,6490,6490,0
|
|
20231228,101000,12553430,6490,6490,6490,6490,0
|
|
20231228,100900,12553430,6490,6490,6490,6490,0
|
|
20231228,100800,12553430,6490,6490,6490,6490,0
|
|
20231228,100700,12553430,6490,6490,6490,6490,0
|
|
20231228,100600,12553430,6490,6490,6490,6490,0
|
|
20231228,100500,12553430,6490,6490,6490,6490,0
|
|
20231228,100400,12553430,6490,6490,6490,6490,0
|
|
20231228,100300,12553430,6490,6490,6490,6490,0
|
|
20231228,100200,12553430,6490,6490,6490,6490,0
|
|
20231228,100100,12553430,6490,6490,6490,6490,1
|
|
20231228,100000,12546940,6480,6480,6480,6480,5
|
|
20231228,095900,12514540,6480,6480,6480,6480,0
|
|
20231228,095800,12514540,6480,6480,6480,6480,47
|
|
20231228,095700,12209980,6490,6490,6490,6490,0
|
|
20231228,095600,12209980,6490,6490,6490,6490,0
|
|
20231228,095500,12209980,6490,6490,6490,6490,0
|
|
20231228,095400,12209980,6490,6490,6490,6490,0
|
|
20231228,095300,12209980,6490,6490,6490,6490,0
|
|
20231228,095200,12209980,6490,6490,6490,6490,0
|
|
20231228,095100,12209980,6490,6490,6490,6490,0
|
|
20231228,095000,12209980,6490,6490,6490,6490,0
|
|
20231228,094900,12209980,6490,6490,6490,6490,0
|
|
20231228,094800,12209980,6490,6490,6490,6490,0
|
|
20231228,094700,12209980,6490,6490,6490,6490,0
|
|
20231228,094600,12209980,6490,6490,6490,6490,10
|
|
20231228,094500,12145080,6490,6490,6490,6490,2
|
|
20231228,094400,12132100,6480,6480,6480,6480,0
|
|
20231228,094300,12132100,6480,6480,6480,6480,353
|
|
20231228,094200,9844660,6480,6480,6480,6480,0
|
|
20231228,094100,9844660,6480,6480,6480,6480,0
|
|
20231228,094000,9844660,6480,6480,6480,6480,0
|
|
20231228,093900,9844660,6480,6480,6480,6480,0
|
|
20231228,093800,9844660,6480,6480,6480,6480,1
|
|
20231228,093700,9838180,6480,6480,6480,6480,1
|
|
20231228,093600,9831700,6480,6480,6480,6480,0
|
|
20231228,093500,9831700,6480,6480,6480,6480,0
|
|
20231228,093400,9831700,6480,6480,6480,6480,0
|
|
20231228,093300,9831700,6480,6480,6480,6480,1
|
|
20231228,093200,9825220,6480,6480,6480,6480,0
|
|
20231228,093100,9825220,6480,6480,6480,6480,0
|
|
20231228,093000,9825220,6480,6480,6480,6480,0
|
|
20231228,092900,9825220,6480,6480,6480,6480,0
|
|
20231228,092800,9825220,6480,6480,6480,6480,0
|
|
20231228,092700,9825220,6480,6480,6480,6480,0
|
|
20231228,092600,9825220,6480,6480,6480,6480,0
|
|
20231228,092500,9825220,6480,6440,6480,6440,39
|
|
20231228,092400,9573710,6440,6440,6440,6440,40
|
|
20231228,092300,9316110,6440,6440,6440,6440,0
|
|
20231228,092200,9316110,6440,6440,6440,6440,213
|
|
20231228,092100,7944390,6430,6480,6480,6430,612
|
|
20231228,092000,3999400,6480,6480,6480,6480,2
|
|
20231228,091900,3986440,6480,6480,6480,6480,2
|
|
20231228,091800,3973480,6480,6480,6480,6480,43
|
|
20231228,091700,3694840,6490,6490,6490,6490,0
|
|
20231228,091600,3694840,6490,6490,6490,6490,0
|
|
20231228,091500,3694840,6490,6490,6490,6490,0
|
|
20231228,091400,3694840,6490,6490,6490,6490,0
|
|
20231228,091300,3694840,6490,6490,6490,6490,0
|
|
20231228,091200,3694840,6490,6490,6490,6490,0
|
|
20231228,091100,3694840,6490,6490,6490,6490,0
|
|
20231228,091000,3694840,6490,6490,6490,6490,58
|
|
20231228,090900,3318420,6490,6490,6490,6490,0
|
|
20231228,090800,3318420,6490,6490,6490,6490,0
|
|
20231228,090700,3318420,6490,6490,6490,6490,0
|
|
20231228,090600,3318420,6490,6490,6490,6490,0
|
|
20231228,090500,3318420,6490,6490,6490,6490,0
|
|
20231228,090400,3318420,6490,6490,6490,6490,0
|
|
20231228,090300,3318420,6490,6490,6490,6490,47
|
|
20231228,090200,3013390,6490,6490,6490,6490,37
|
|
20231228,090100,2773260,6510,6510,6510,6510,0
|
|
20231228,090000,2773260,6510,6510,6510,6510,426
|