599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185600,57091055760,19580,19580,19580,19580,189539
|
|
20231228,185500,57091055760,19580,19580,19580,19580,0
|
|
20231228,185400,57091055760,19580,19580,19580,19580,0
|
|
20231228,185300,57091055760,19580,19580,19580,19580,0
|
|
20231228,185200,57091055760,19580,19580,19580,19580,0
|
|
20231228,185100,57091055760,19580,19580,19580,19580,0
|
|
20231228,185000,57091055760,19580,19580,19580,19580,0
|
|
20231228,184900,57091055760,19580,19580,19580,19580,0
|
|
20231228,184800,57091055760,19580,19580,19580,19580,0
|
|
20231228,184700,57091055760,19580,19580,19580,19580,0
|
|
20231228,184600,57091055760,19580,19580,19580,19580,0
|
|
20231228,184500,57091055760,19580,19580,19580,19580,0
|
|
20231228,184400,57091055760,19580,19580,19580,19580,0
|
|
20231228,184300,57091055760,19580,19580,19580,19580,0
|
|
20231228,184200,57091055760,19580,19580,19580,19580,0
|
|
20231228,184100,57091055760,19580,19580,19580,19580,0
|
|
20231228,184000,57091055760,19580,19580,19580,19580,0
|
|
20231228,183900,57091055760,19580,19580,19580,19580,0
|
|
20231228,183800,57091055760,19580,19580,19580,19580,0
|
|
20231228,183700,57091055760,19580,19580,19580,19580,0
|
|
20231228,183600,57091055760,19580,19580,19580,19580,0
|
|
20231228,183500,57091055760,19580,19580,19580,19580,0
|
|
20231228,183400,57091055760,19580,19580,19580,19580,0
|
|
20231228,183300,57091055760,19580,19580,19580,19580,0
|
|
20231228,183200,57091055760,19580,19580,19580,19580,0
|
|
20231228,183100,57091055760,19580,19580,19580,19580,0
|
|
20231228,183000,57091055760,19580,19580,19580,19580,0
|
|
20231228,182900,57091055760,19580,19580,19580,19580,0
|
|
20231228,182800,57091055760,19580,19580,19580,19580,0
|
|
20231228,182700,57091055760,19580,19580,19580,19580,0
|
|
20231228,182600,57091055760,19580,19580,19580,19580,189539
|
|
20231228,182500,57091055760,19580,19580,19580,19580,0
|
|
20231228,182400,57091055760,19580,19580,19580,19580,0
|
|
20231228,182300,57091055760,19580,19580,19580,19580,0
|
|
20231228,182200,57091055760,19580,19580,19580,19580,0
|
|
20231228,182100,57091055760,19580,19580,19580,19580,0
|
|
20231228,182000,57091055760,19580,19580,19580,19580,0
|
|
20231228,181900,57091055760,19580,19580,19580,19580,0
|
|
20231228,181800,57091055760,19580,19580,19580,19580,0
|
|
20231228,181700,57091055760,19580,19580,19580,19580,0
|
|
20231228,181600,57091055760,19580,19580,19580,19580,0
|
|
20231228,181500,57091055760,19580,19580,19580,19580,0
|
|
20231228,181400,57091055760,19580,19580,19580,19580,0
|
|
20231228,181300,57091055760,19580,19580,19580,19580,0
|
|
20231228,181200,57091055760,19580,19580,19580,19580,0
|
|
20231228,181100,57091055760,19580,19580,19580,19580,0
|
|
20231228,181000,57091055760,19580,19580,19580,19580,0
|
|
20231228,180900,57091055760,19580,19580,19580,19580,0
|
|
20231228,180800,57091055760,19580,19580,19580,19580,0
|
|
20231228,180700,57091055760,19580,19580,19580,19580,0
|
|
20231228,180600,57091055760,19580,19580,19580,19580,0
|
|
20231228,180500,57091055760,19580,19580,19580,19580,0
|
|
20231228,180400,57091055760,19580,19580,19580,19580,0
|
|
20231228,180300,57091055760,19580,19580,19580,19580,0
|
|
20231228,180200,57091055760,19580,19580,19580,19580,0
|
|
20231228,180100,57091055760,19580,19580,19580,19580,0
|
|
20231228,180000,57091055760,19580,19580,19580,19580,0
|
|
20231228,175900,57091055760,19580,19580,19580,19580,0
|
|
20231228,175800,57091055760,19580,19580,19580,19580,0
|
|
20231228,175700,57091055760,19580,19580,19580,19580,0
|
|
20231228,175600,57091055760,19580,19580,19580,19580,189539
|
|
20231228,175500,57091055760,19580,19580,19580,19580,0
|
|
20231228,175400,57091055760,19580,19580,19580,19580,0
|
|
20231228,175300,57091055760,19580,19580,19580,19580,0
|
|
20231228,175200,57091055760,19580,19580,19580,19580,0
|
|
20231228,175100,57091055760,19580,19580,19580,19580,0
|
|
20231228,175000,57091055760,19580,19580,19580,19580,0
|
|
20231228,174900,57091055760,19580,19580,19580,19580,0
|
|
20231228,174800,57091055760,19580,19580,19580,19580,0
|
|
20231228,174700,57091055760,19580,19580,19580,19580,0
|
|
20231228,174600,57091055760,19580,19580,19580,19580,0
|
|
20231228,174500,57091055760,19580,19580,19580,19580,0
|
|
20231228,174400,57091055760,19580,19580,19580,19580,0
|
|
20231228,174300,57091055760,19580,19580,19580,19580,0
|
|
20231228,174200,57091055760,19580,19580,19580,19580,0
|
|
20231228,174100,57091055760,19580,19580,19580,19580,0
|
|
20231228,174000,57091055760,19580,19580,19580,19580,0
|
|
20231228,173900,57091055760,19580,19580,19580,19580,0
|
|
20231228,173800,57091055760,19580,19580,19580,19580,0
|
|
20231228,173700,57091055760,19580,19580,19580,19580,0
|
|
20231228,173600,57091055760,19580,19580,19580,19580,0
|
|
20231228,173500,57091055760,19580,19580,19580,19580,0
|
|
20231228,173400,57091055760,19580,19580,19580,19580,0
|
|
20231228,173300,57091055760,19580,19580,19580,19580,0
|
|
20231228,173200,57091055760,19580,19580,19580,19580,0
|
|
20231228,173100,57091055760,19580,19580,19580,19580,0
|
|
20231228,173000,57091055760,19580,19580,19580,19580,0
|
|
20231228,172900,57091055760,19580,19580,19580,19580,0
|
|
20231228,172800,57091055760,19580,19580,19580,19580,0
|
|
20231228,172700,57091055760,19580,19580,19580,19580,0
|
|
20231228,172600,57091055760,19580,19580,19580,19580,189539
|
|
20231228,172500,57091055760,19580,19580,19580,19580,0
|
|
20231228,172400,57091055760,19580,19580,19580,19580,0
|
|
20231228,172300,57091055760,19580,19580,19580,19580,0
|
|
20231228,172200,57091055760,19580,19580,19580,19580,0
|
|
20231228,172100,57091055760,19580,19580,19580,19580,0
|
|
20231228,172000,57091055760,19580,19580,19580,19580,0
|
|
20231228,171900,57091055760,19580,19580,19580,19580,0
|
|
20231228,171800,57091055760,19580,19580,19580,19580,0
|
|
20231228,171700,57091055760,19580,19580,19580,19580,0
|
|
20231228,171600,57091055760,19580,19580,19580,19580,0
|
|
20231228,171500,57091055760,19580,19580,19580,19580,0
|
|
20231228,171400,57091055760,19580,19580,19580,19580,0
|
|
20231228,171300,57091055760,19580,19580,19580,19580,0
|
|
20231228,171200,57091055760,19580,19580,19580,19580,0
|
|
20231228,171100,57091055760,19580,19580,19580,19580,0
|
|
20231228,171000,57091055760,19580,19580,19580,19580,0
|
|
20231228,170900,57091055760,19580,19580,19580,19580,0
|
|
20231228,170800,57091055760,19580,19580,19580,19580,0
|
|
20231228,170700,57091055760,19580,19580,19580,19580,0
|
|
20231228,170600,57091055760,19580,19580,19580,19580,0
|
|
20231228,170500,57091055760,19580,19580,19580,19580,0
|
|
20231228,170400,57091055760,19580,19580,19580,19580,0
|
|
20231228,170300,57091055760,19580,19580,19580,19580,0
|
|
20231228,170200,57091055760,19580,19580,19580,19580,0
|
|
20231228,170100,57091055760,19580,19580,19580,19580,0
|
|
20231228,170000,57091055760,19580,19580,19580,19580,0
|
|
20231228,165900,57091055760,19580,19580,19580,19580,0
|
|
20231228,165800,57091055760,19580,19580,19580,19580,0
|
|
20231228,165700,57091055760,19580,19580,19580,19580,0
|
|
20231228,165600,57091055760,19580,19580,19580,19580,189539
|
|
20231228,165500,57091055760,19580,19580,19580,19580,0
|
|
20231228,165400,57091055760,19580,19580,19580,19580,0
|
|
20231228,165300,57091055760,19580,19580,19580,19580,0
|
|
20231228,165200,57091055760,19580,19580,19580,19580,0
|
|
20231228,165100,57091055760,19580,19580,19580,19580,0
|
|
20231228,165000,57091055760,19580,19580,19580,19580,0
|
|
20231228,164900,57091055760,19580,19580,19580,19580,0
|
|
20231228,164800,57091055760,19580,19580,19580,19580,0
|
|
20231228,164700,57091055760,19580,19580,19580,19580,0
|
|
20231228,164600,57091055760,19580,19580,19580,19580,0
|
|
20231228,164500,57091055760,19580,19580,19580,19580,0
|
|
20231228,164400,57091055760,19580,19580,19580,19580,0
|
|
20231228,164300,57091055760,19580,19580,19580,19580,0
|
|
20231228,164200,57091055760,19580,19580,19580,19580,0
|
|
20231228,164100,57091055760,19580,19580,19580,19580,0
|
|
20231228,164000,57091055760,19580,19580,19580,19580,0
|
|
20231228,163900,57091055760,19580,19580,19580,19580,0
|
|
20231228,163800,57091055760,19580,19580,19580,19580,0
|
|
20231228,163700,57091055760,19580,19580,19580,19580,0
|
|
20231228,163600,57091055760,19580,19580,19580,19580,0
|
|
20231228,163500,57091055760,19580,19580,19580,19580,0
|
|
20231228,163400,57091055760,19580,19580,19580,19580,0
|
|
20231228,163300,57091055760,19580,19580,19580,19580,0
|
|
20231228,163200,57091055760,19580,19580,19580,19580,0
|
|
20231228,163100,57091055760,19580,19580,19580,19580,0
|
|
20231228,163000,57091055760,19580,19580,19580,19580,0
|
|
20231228,162900,57091055760,19580,19580,19580,19580,0
|
|
20231228,162800,57091055760,19580,19580,19580,19580,0
|
|
20231228,162700,57091055760,19580,19580,19580,19580,0
|
|
20231228,162600,57091055760,19580,19580,19580,19580,189539
|
|
20231228,162500,57091055760,19580,19580,19580,19580,0
|
|
20231228,162400,57091055760,19580,19580,19580,19580,0
|
|
20231228,162300,57091055760,19580,19580,19580,19580,0
|
|
20231228,162200,57091055760,19580,19580,19580,19580,0
|
|
20231228,162100,57091055760,19580,19580,19580,19580,0
|
|
20231228,162000,57091055760,19580,19580,19580,19580,0
|
|
20231228,161900,57091055760,19580,19580,19580,19580,0
|
|
20231228,161800,57091055760,19580,19580,19580,19580,0
|
|
20231228,161700,57091055760,19580,19580,19580,19580,0
|
|
20231228,161600,57091055760,19580,19580,19580,19580,0
|
|
20231228,161500,57091055760,19580,19580,19580,19580,0
|
|
20231228,161400,57091055760,19580,19580,19580,19580,0
|
|
20231228,161300,57091055760,19580,19580,19580,19580,0
|
|
20231228,161200,57091055760,19580,19580,19580,19580,0
|
|
20231228,161100,57091055760,19580,19580,19580,19580,0
|
|
20231228,161000,57091055760,19580,19580,19580,19580,0
|
|
20231228,160900,57091055760,19580,19580,19580,19580,0
|
|
20231228,160800,57091055760,19580,19580,19580,19580,0
|
|
20231228,160700,57091055760,19580,19580,19580,19580,0
|
|
20231228,160600,57091055760,19580,19580,19580,19580,0
|
|
20231228,160500,57091055760,19580,19580,19580,19580,0
|
|
20231228,160400,57091055760,19580,19580,19580,19580,0
|
|
20231228,160300,57091055760,19580,19580,19580,19580,0
|
|
20231228,160200,57091055760,19580,19580,19580,19580,0
|
|
20231228,160100,57091055760,19580,19580,19580,19580,0
|
|
20231228,160000,57091055760,19580,19580,19580,19580,0
|
|
20231228,155900,57091055760,19580,19580,19580,19580,0
|
|
20231228,155800,57091055760,19580,19580,19580,19580,0
|
|
20231228,155700,57091055760,19580,19580,19580,19580,0
|
|
20231228,155600,57091055760,19580,19580,19580,19580,189539
|
|
20231228,155500,57091055760,19580,19580,19580,19580,0
|
|
20231228,155400,57091055760,19580,19580,19580,19580,0
|
|
20231228,155300,57091055760,19580,19580,19580,19580,0
|
|
20231228,155200,57091055760,19580,19580,19580,19580,0
|
|
20231228,155100,57091055760,19580,19580,19580,19580,0
|
|
20231228,155000,57091055760,19580,19580,19580,19580,0
|
|
20231228,154900,57091055760,19580,19580,19580,19580,0
|
|
20231228,154800,57091055760,19580,19580,19580,19580,0
|
|
20231228,154700,57091055760,19580,19580,19580,19580,0
|
|
20231228,154600,57091055760,19580,19580,19580,19580,0
|
|
20231228,154500,57091055760,19580,19580,19580,19580,0
|
|
20231228,154400,57091055760,19580,19580,19580,19580,0
|
|
20231228,154300,57091055760,19580,19580,19580,19580,0
|
|
20231228,154200,57091055760,19580,19580,19580,19580,0
|
|
20231228,154100,57091055760,19580,19580,19580,19580,0
|
|
20231228,154000,57091055760,19580,19580,19580,19580,0
|
|
20231228,153900,57091055760,19580,19580,19580,19580,0
|
|
20231228,153800,57091055760,19580,19580,19580,19580,0
|
|
20231228,153700,57091055760,19580,19580,19580,19580,0
|
|
20231228,153600,57091055760,19580,19580,19580,19580,0
|
|
20231228,153500,57091055760,19580,19580,19580,19580,0
|
|
20231228,153400,57091055760,19580,19580,19580,19580,0
|
|
20231228,153300,57091055760,19580,19580,19580,19580,0
|
|
20231228,153200,57091055760,19580,19580,19580,19580,0
|
|
20231228,153100,57091055760,19580,19580,19580,19580,0
|
|
20231228,153000,57091055760,19580,19580,19580,19580,189539
|
|
20231228,152900,53379882140,19580,19580,19580,19580,0
|
|
20231228,152800,53379882140,19580,19580,19580,19580,0
|
|
20231228,152700,53379882140,19580,19580,19580,19580,0
|
|
20231228,152600,53379882140,19580,19580,19580,19580,0
|
|
20231228,152500,53379882140,19580,19580,19580,19580,0
|
|
20231228,152400,53379882140,19580,19580,19580,19580,0
|
|
20231228,152300,53379882140,19580,19580,19580,19580,0
|
|
20231228,152200,53379882140,19580,19580,19580,19580,0
|
|
20231228,152100,53379882140,19580,19580,19580,19580,0
|
|
20231228,152000,53379882140,19580,19580,19580,19580,0
|
|
20231228,151900,53379882140,19580,19570,19580,19560,16216
|
|
20231228,151800,53062493700,19570,19580,19580,19560,10053
|
|
20231228,151700,52865726200,19570,19570,19580,19560,8373
|
|
20231228,151600,52701863230,19570,19580,19580,19570,6402
|
|
20231228,151500,52576542470,19570,19570,19590,19560,12316
|
|
20231228,151400,52335386090,19570,19540,19580,19540,20215
|
|
20231228,151300,51939998110,19550,19550,19560,19540,11741
|
|
20231228,151200,51710444060,19550,19570,19570,19540,16026
|
|
20231228,151100,51397055000,19570,19560,19570,19560,10451
|
|
20231228,151000,51192606890,19560,19560,19570,19540,4606
|
|
20231228,150900,51102504560,19560,19540,19570,19530,16269
|
|
20231228,150800,50784484740,19540,19550,19560,19510,11665
|
|
20231228,150700,50556550400,19550,19560,19570,19550,4909
|
|
20231228,150600,50460538710,19570,19570,19570,19560,2998
|
|
20231228,150500,50401890000,19570,19530,19570,19510,44867
|
|
20231228,150400,49525630900,19520,19540,19540,19520,8554
|
|
20231228,150300,49358565420,19530,19540,19540,19530,2571
|
|
20231228,150200,49308344340,19540,19530,19540,19530,4729
|
|
20231228,150100,49215981680,19530,19530,19540,19530,9048
|
|
20231228,150000,49039245370,19530,19540,19550,19530,12163
|
|
20231228,145900,48801611680,19540,19550,19550,19540,6030
|
|
20231228,145800,48683773060,19540,19550,19560,19540,5411
|
|
20231228,145700,48578024680,19550,19550,19560,19540,6717
|
|
20231228,145600,48446707400,19530,19550,19550,19530,6119
|
|
20231228,145500,48327143460,19540,19560,19560,19540,4669
|
|
20231228,145400,48235881620,19550,19590,19590,19540,6089
|
|
20231228,145300,48116685210,19580,19540,19590,19530,18254
|
|
20231228,145200,47759943440,19540,19530,19540,19520,32063
|
|
20231228,145100,47133709830,19540,19530,19540,19520,4661
|
|
20231228,145000,47042688530,19520,19520,19560,19510,13948
|
|
20231228,144900,46770331090,19520,19580,19590,19510,22142
|
|
20231228,144800,46337547070,19590,19560,19590,19560,5495
|
|
20231228,144700,46229981010,19560,19560,19590,19550,5300
|
|
20231228,144600,46126261570,19580,19560,19590,19550,6989
|
|
20231228,144500,45989543330,19550,19620,19620,19550,13514
|
|
20231228,144400,45724902050,19620,19630,19640,19610,18314
|
|
20231228,144300,45365370510,19630,19580,19630,19580,37468
|
|
20231228,144200,44630910540,19590,19580,19590,19570,20699
|
|
20231228,144100,44225546720,19570,19540,19580,19540,31359
|
|
20231228,144000,43612201660,19540,19550,19550,19540,4550
|
|
20231228,143900,43523290360,19550,19530,19550,19530,8133
|
|
20231228,143800,43364374330,19530,19540,19540,19530,2420
|
|
20231228,143700,43317108290,19540,19540,19540,19530,3906
|
|
20231228,143600,43240793480,19540,19530,19540,19530,5390
|
|
20231228,143500,43135519530,19520,19510,19530,19510,5051
|
|
20231228,143400,43036918660,19510,19510,19520,19510,1565
|
|
20231228,143300,43006383100,19510,19520,19530,19510,4725
|
|
20231228,143200,42914151640,19520,19530,19530,19520,1614
|
|
20231228,143100,42882643810,19530,19540,19540,19520,3962
|
|
20231228,143000,42805265880,19530,19540,19550,19530,6806
|
|
20231228,142900,42672268940,19550,19530,19550,19530,7772
|
|
20231228,142800,42520407080,19530,19510,19540,19500,13379
|
|
20231228,142700,42259177560,19500,19510,19510,19500,2110
|
|
20231228,142600,42218019870,19510,19510,19520,19500,5364
|
|
20231228,142500,42113369770,19510,19510,19520,19490,9208
|
|
20231228,142400,41933799080,19510,19510,19520,19510,4944
|
|
20231228,142300,41837339310,19520,19520,19520,19510,3695
|
|
20231228,142200,41765245440,19510,19510,19520,19510,2169
|
|
20231228,142100,41722922660,19510,19500,19530,19500,5887
|
|
20231228,142000,41608023790,19500,19510,19520,19470,13917
|
|
20231228,141900,41336713610,19510,19520,19530,19510,6327
|
|
20231228,141800,41213209240,19520,19530,19530,19520,1835
|
|
20231228,141700,41177380720,19530,19520,19530,19520,3466
|
|
20231228,141600,41109710780,19520,19520,19530,19520,3066
|
|
20231228,141500,41049845490,19520,19540,19540,19520,5009
|
|
20231228,141400,40952029060,19540,19540,19550,19520,3754
|
|
20231228,141300,40878708330,19540,19530,19550,19530,3585
|
|
20231228,141200,40808666890,19530,19540,19550,19530,4567
|
|
20231228,141100,40719430980,19540,19550,19560,19540,3190
|
|
20231228,141000,40657069350,19550,19560,19560,19550,3646
|
|
20231228,140900,40585761060,19560,19560,19570,19560,6969
|
|
20231228,140800,40449433680,19560,19540,19560,19530,9030
|
|
20231228,140700,40272948470,19540,19540,19550,19540,2463
|
|
20231228,140600,40224817660,19540,19550,19560,19540,3972
|
|
20231228,140500,40147159640,19550,19560,19570,19550,5431
|
|
20231228,140400,40040933900,19560,19570,19570,19560,6103
|
|
20231228,140300,39921536880,19560,19540,19570,19540,6545
|
|
20231228,140200,39793531370,19540,19570,19570,19530,11994
|
|
20231228,140100,39558960350,19560,19520,19570,19510,24252
|
|
20231228,140000,39085040250,19510,19510,19520,19500,3227
|
|
20231228,135900,39022080500,19510,19510,19520,19510,5057
|
|
20231228,135800,38923411260,19510,19510,19510,19500,3684
|
|
20231228,135700,38851542130,19510,19490,19510,19490,3767
|
|
20231228,135600,38778081440,19500,19500,19500,19490,4332
|
|
20231228,135500,38693625380,19490,19490,19500,19490,2342
|
|
20231228,135400,38647972560,19500,19500,19510,19490,3681
|
|
20231228,135300,38576204670,19500,19490,19520,19490,6385
|
|
20231228,135200,38451669420,19500,19460,19500,19460,4978
|
|
20231228,135100,38354679740,19460,19450,19460,19450,4005
|
|
20231228,135000,38276762610,19450,19440,19450,19440,3495
|
|
20231228,134900,38208796290,19440,19450,19450,19440,3100
|
|
20231228,134800,38148517700,19440,19450,19450,19440,1590
|
|
20231228,134700,38117599630,19450,19440,19450,19440,4007
|
|
20231228,134600,38039680610,19430,19430,19440,19430,946
|
|
20231228,134500,38021294740,19430,19430,19440,19430,1305
|
|
20231228,134400,37995936130,19430,19430,19440,19430,1949
|
|
20231228,134300,37958058940,19430,19450,19450,19430,1672
|
|
20231228,134200,37925563830,19450,19440,19450,19440,1892
|
|
20231228,134100,37888779010,19440,19440,19450,19440,2267
|
|
20231228,134000,37844705860,19440,19450,19450,19440,2907
|
|
20231228,133900,37788180270,19440,19440,19460,19440,1402
|
|
20231228,133800,37760910840,19440,19440,19450,19440,1690
|
|
20231228,133700,37728041860,19450,19450,19460,19440,926
|
|
20231228,133600,37710031500,19450,19440,19460,19440,2429
|
|
20231228,133500,37662786140,19440,19450,19450,19430,1137
|
|
20231228,133400,37640681340,19440,19460,19460,19420,2127
|
|
20231228,133300,37599328270,19460,19420,19470,19420,8408
|
|
20231228,133200,37435852130,19430,19410,19430,19410,2775
|
|
20231228,133100,37381972640,19410,19390,19410,19380,4556
|
|
20231228,133000,37293619330,19390,19380,19390,19360,6934
|
|
20231228,132900,37159263070,19370,19380,19390,19370,2831
|
|
20231228,132800,37104420350,19380,19390,19400,19370,7569
|
|
20231228,132700,36957722050,19390,19390,19400,19390,2203
|
|
20231228,132600,36915001680,19390,19390,19400,19390,2735
|
|
20231228,132500,36861965750,19390,19380,19400,19380,3269
|
|
20231228,132400,36798584740,19380,19390,19390,19370,10991
|
|
20231228,132300,36585620180,19390,19410,19420,19390,22201
|
|
20231228,132200,36154876800,19410,19410,19430,19410,2565
|
|
20231228,132100,36105071510,19420,19430,19440,19410,8037
|
|
20231228,132000,35948991050,19430,19440,19450,19430,2435
|
|
20231228,131900,35901673860,19440,19450,19460,19430,2172
|
|
20231228,131800,35859439790,19450,19440,19460,19440,1713
|
|
20231228,131700,35826125790,19450,19440,19450,19430,2780
|
|
20231228,131600,35772091290,19450,19440,19450,19430,3880
|
|
20231228,131500,35696661170,19440,19440,19450,19430,4474
|
|
20231228,131400,35609710130,19440,19450,19460,19430,4017
|
|
20231228,131300,35531606980,19450,19460,19470,19440,5386
|
|
20231228,131200,35426867340,19460,19460,19470,19450,2194
|
|
20231228,131100,35384173680,19470,19460,19480,19440,1348
|
|
20231228,131000,35357943630,19460,19430,19470,19430,3809
|
|
20231228,130900,35283885740,19440,19450,19450,19430,4538
|
|
20231228,130800,35195664040,19450,19460,19460,19440,9332
|
|
20231228,130700,35014126800,19460,19490,19500,19460,5546
|
|
20231228,130600,34906082450,19500,19500,19510,19490,1369
|
|
20231228,130500,34879393470,19510,19500,19510,19500,2387
|
|
20231228,130400,34832845070,19500,19500,19510,19490,2176
|
|
20231228,130300,34790409410,19510,19480,19510,19480,3156
|
|
20231228,130200,34728882580,19490,19460,19490,19460,2076
|
|
20231228,130100,34688458740,19460,19450,19470,19450,4418
|
|
20231228,130000,34602482540,19450,19460,19460,19450,5049
|
|
20231228,125900,34504258560,19460,19480,19480,19460,6045
|
|
20231228,125800,34386544350,19480,19490,19490,19470,2689
|
|
20231228,125700,34334168410,19480,19500,19500,19470,14329
|
|
20231228,125600,34054997020,19500,19510,19520,19500,13444
|
|
20231228,125500,33792815850,19510,19520,19520,19510,1973
|
|
20231228,125400,33754320980,19520,19510,19520,19510,1559
|
|
20231228,125300,33723904760,19510,19530,19530,19510,8355
|
|
20231228,125200,33560881160,19520,19520,19530,19520,6664
|
|
20231228,125100,33430790060,19530,19530,19530,19520,1414
|
|
20231228,125000,33403183150,19520,19530,19540,19520,2939
|
|
20231228,124900,33345811450,19520,19540,19540,19520,12086
|
|
20231228,124800,33109850950,19530,19530,19540,19530,1444
|
|
20231228,124700,33081647750,19530,19530,19540,19530,2894
|
|
20231228,124600,33025126200,19530,19530,19540,19530,3164
|
|
20231228,124500,32963332920,19530,19530,19540,19530,1400
|
|
20231228,124400,32935989090,19530,19540,19550,19530,3660
|
|
20231228,124300,32864496470,19540,19550,19560,19540,1977
|
|
20231228,124200,32825844610,19550,19530,19560,19530,4469
|
|
20231228,124100,32738514880,19530,19530,19540,19530,1680
|
|
20231228,124000,32705698990,19530,19520,19550,19520,11543
|
|
20231228,123900,32480289330,19520,19540,19540,19510,5965
|
|
20231228,123800,32363828540,19530,19570,19570,19530,10338
|
|
20231228,123700,32161681780,19570,19560,19570,19550,5327
|
|
20231228,123600,32057448570,19560,19560,19570,19550,10385
|
|
20231228,123500,31854317460,19560,19550,19560,19550,3311
|
|
20231228,123400,31789577720,19550,19560,19560,19550,855
|
|
20231228,123300,31772859100,19550,19550,19560,19550,2324
|
|
20231228,123200,31727416240,19550,19550,19560,19550,2131
|
|
20231228,123100,31685751790,19560,19550,19560,19550,3551
|
|
20231228,123000,31616301530,19560,19550,19560,19540,2567
|
|
20231228,122900,31566116580,19540,19550,19550,19540,1863
|
|
20231228,122800,31529703110,19540,19560,19560,19540,2838
|
|
20231228,122700,31474212840,19560,19530,19560,19530,4849
|
|
20231228,122600,31379436090,19540,19550,19550,19530,2546
|
|
20231228,122500,31329693330,19540,19540,19550,19540,1706
|
|
20231228,122400,31296354810,19540,19550,19560,19540,1616
|
|
20231228,122300,31264768240,19550,19560,19570,19550,3015
|
|
20231228,122200,31205798880,19570,19540,19570,19540,5673
|
|
20231228,122100,31094872260,19550,19520,19550,19510,5521
|
|
20231228,122000,30987026370,19520,19510,19520,19500,1941
|
|
20231228,121900,30949150360,19510,19500,19520,19500,2267
|
|
20231228,121800,30904922760,19500,19500,19520,19500,5548
|
|
20231228,121700,30796683230,19510,19500,19520,19500,4292
|
|
20231228,121600,30712947140,19510,19500,19510,19490,6875
|
|
20231228,121500,30578921590,19500,19500,19510,19490,3804
|
|
20231228,121400,30504740100,19500,19510,19520,19500,10414
|
|
20231228,121300,30301622860,19520,19510,19520,19510,1692
|
|
20231228,121200,30268603710,19510,19500,19520,19500,3558
|
|
20231228,121100,30199192620,19500,19530,19530,19500,3983
|
|
20231228,121000,30121476700,19520,19520,19530,19520,3474
|
|
20231228,120900,30053660380,19530,19540,19550,19520,8017
|
|
20231228,120800,29897064420,19540,19580,19580,19540,17799
|
|
20231228,120700,29548901110,19580,19570,19580,19560,7127
|
|
20231228,120600,29409396130,19570,19560,19580,19560,10260
|
|
20231228,120500,29208613170,19560,19550,19570,19550,6128
|
|
20231228,120400,29088723180,19550,19520,19560,19520,14363
|
|
20231228,120300,28808003700,19520,19530,19530,19510,4600
|
|
20231228,120200,28718197000,19530,19490,19530,19480,12350
|
|
20231228,120100,28477284710,19490,19420,19490,19420,8493
|
|
20231228,120000,28312112400,19420,19430,19430,19420,966
|
|
20231228,115900,28293348190,19420,19410,19430,19410,2456
|
|
20231228,115800,28245653020,19410,19420,19430,19410,4014
|
|
20231228,115700,28167700030,19420,19410,19430,19410,3500
|
|
20231228,115600,28099730530,19420,19420,19430,19410,8251
|
|
20231228,115500,27939527910,19420,19430,19440,19420,5158
|
|
20231228,115400,27839321270,19430,19450,19450,19430,5845
|
|
20231228,115300,27725690110,19440,19440,19450,19440,2271
|
|
20231228,115200,27681540640,19440,19440,19450,19440,776
|
|
20231228,115100,27666450640,19450,19450,19450,19440,1985
|
|
20231228,115000,27627853320,19450,19450,19460,19440,4255
|
|
20231228,114900,27545091700,19460,19460,19460,19450,1601
|
|
20231228,114800,27513944840,19460,19470,19470,19450,5176
|
|
20231228,114700,27413239750,19460,19460,19470,19460,4329
|
|
20231228,114600,27328991530,19460,19460,19490,19460,3581
|
|
20231228,114500,27259263020,19460,19460,19470,19450,3087
|
|
20231228,114400,27199183100,19460,19450,19470,19450,2291
|
|
20231228,114300,27154606710,19460,19450,19460,19450,2795
|
|
20231228,114200,27100235760,19450,19460,19470,19450,4078
|
|
20231228,114100,27020897100,19470,19490,19490,19460,3988
|
|
20231228,114000,26943221300,19490,19510,19520,19480,7732
|
|
20231228,113900,26792456610,19510,19510,19520,19510,1183
|
|
20231228,113800,26769373650,19510,19510,19510,19500,2607
|
|
20231228,113700,26718517010,19510,19500,19510,19500,2331
|
|
20231228,113600,26673043720,19500,19490,19520,19490,4513
|
|
20231228,113500,26585030950,19490,19460,19490,19460,3916
|
|
20231228,113400,26508742630,19460,19510,19510,19450,5155
|
|
20231228,113300,26408332230,19510,19530,19530,19500,5789
|
|
20231228,113200,26295339040,19520,19520,19530,19500,9991
|
|
20231228,113100,26100345010,19510,19470,19510,19470,13862
|
|
20231228,113000,25830081900,19470,19450,19470,19440,4614
|
|
20231228,112900,25740290540,19450,19430,19470,19420,12844
|
|
20231228,112800,25490485670,19420,19410,19430,19410,8550
|
|
20231228,112700,25324453350,19410,19380,19420,19380,6512
|
|
20231228,112600,25198115880,19380,19370,19380,19370,2037
|
|
20231228,112500,25158651160,19380,19400,19410,19370,10578
|
|
20231228,112400,24953477240,19410,19410,19410,19400,1808
|
|
20231228,112300,24918392730,19410,19420,19420,19400,3124
|
|
20231228,112200,24857759110,19410,19390,19420,19380,10903
|
|
20231228,112100,24646205480,19380,19380,19390,19380,1214
|
|
20231228,112000,24622675870,19380,19380,19390,19370,1291
|
|
20231228,111900,24597654640,19380,19360,19380,19350,2926
|
|
20231228,111800,24540984330,19360,19360,19360,19350,1451
|
|
20231228,111700,24512903080,19350,19360,19370,19350,1175
|
|
20231228,111600,24490154930,19360,19370,19380,19350,3498
|
|
20231228,111500,24422411430,19360,19340,19360,19340,5377
|
|
20231228,111400,24318353930,19350,19340,19350,19330,2697
|
|
20231228,111300,24266193330,19330,19300,19330,19300,5905
|
|
20231228,111200,24152112710,19300,19310,19310,19300,2569
|
|
20231228,111100,24102523480,19310,19310,19320,19300,2278
|
|
20231228,111000,24058546410,19310,19320,19320,19300,3009
|
|
20231228,110900,24000435830,19310,19320,19320,19300,3276
|
|
20231228,110800,23937163320,19330,19340,19350,19320,1695
|
|
20231228,110700,23904387280,19330,19320,19340,19310,3873
|
|
20231228,110600,23829537570,19320,19330,19330,19310,1373
|
|
20231228,110500,23803009420,19310,19360,19360,19310,5206
|
|
20231228,110400,23702360070,19350,19370,19370,19350,2117
|
|
20231228,110300,23661374830,19380,19370,19390,19370,1808
|
|
20231228,110200,23626335410,19370,19400,19400,19370,3670
|
|
20231228,110100,23555173540,19390,19380,19410,19370,6258
|
|
20231228,110000,23433806660,19370,19350,19380,19340,4699
|
|
20231228,105900,23342839490,19340,19340,19350,19340,884
|
|
20231228,105800,23325742160,19340,19330,19350,19330,3118
|
|
20231228,105700,23265429740,19330,19350,19350,19330,1183
|
|
20231228,105600,23242549470,19350,19360,19360,19330,1636
|
|
20231228,105500,23210891290,19360,19320,19370,19320,5304
|
|
20231228,105400,23108260200,19330,19330,19340,19320,1743
|
|
20231228,105300,23074572760,19340,19340,19340,19320,1429
|
|
20231228,105200,23046945350,19330,19360,19370,19330,4018
|
|
20231228,105100,22969176820,19370,19360,19370,19350,2302
|
|
20231228,105000,22924610010,19360,19320,19360,19320,2872
|
|
20231228,104900,22869057180,19320,19320,19330,19310,1887
|
|
20231228,104800,22832608560,19320,19310,19320,19300,2001
|
|
20231228,104700,22793970350,19310,19310,19310,19300,2459
|
|
20231228,104600,22746494330,19300,19310,19320,19300,2234
|
|
20231228,104500,22703357150,19310,19330,19330,19300,2729
|
|
20231228,104400,22650653090,19320,19300,19330,19290,3940
|
|
20231228,104300,22574552300,19320,19350,19350,19290,1751
|
|
20231228,104200,22540726160,19350,19300,19350,19280,2792
|
|
20231228,104100,22486802860,19320,19360,19370,19320,3715
|
|
20231228,104000,22414966700,19360,19280,19360,19280,10571
|
|
20231228,103900,22210813400,19290,19270,19290,19270,1585
|
|
20231228,103800,22180254690,19280,19280,19280,19260,1370
|
|
20231228,103700,22153855280,19270,19230,19300,19230,4938
|
|
20231228,103600,22058756030,19240,19250,19260,19240,4793
|
|
20231228,103500,21966520340,19250,19260,19270,19250,5487
|
|
20231228,103400,21860851910,19260,19270,19280,19250,2679
|
|
20231228,103300,21809235110,19280,19240,19300,19240,4803
|
|
20231228,103200,21716698650,19240,19240,19250,19240,1744
|
|
20231228,103100,21683139590,19240,19240,19270,19230,2877
|
|
20231228,103000,21627762580,19240,19210,19240,19210,3311
|
|
20231228,102900,21564112350,19210,19170,19210,19170,4897
|
|
20231228,102800,21470175320,19180,19170,19190,19160,6081
|
|
20231228,102700,21353595700,19190,19170,19190,19150,18328
|
|
20231228,102600,21002329560,19180,19220,19220,19180,15957
|
|
20231228,102500,20695997040,19210,19210,19230,19210,12857
|
|
20231228,102400,20448948960,19210,19210,19230,19210,9612
|
|
20231228,102300,20264252950,19220,19230,19240,19210,11949
|
|
20231228,102200,20034562360,19230,19220,19230,19200,19056
|
|
20231228,102100,19668586330,19210,19280,19290,19200,27492
|
|
20231228,102000,19139607480,19280,19260,19290,19260,8965
|
|
20231228,101900,18966878460,19270,19280,19290,19260,7682
|
|
20231228,101800,18818856460,19290,19320,19330,19290,8002
|
|
20231228,101700,18664396390,19320,19320,19330,19310,5316
|
|
20231228,101600,18561708460,19330,19340,19340,19310,6913
|
|
20231228,101500,18428121490,19340,19360,19370,19340,3754
|
|
20231228,101400,18355481990,19350,19390,19390,19350,3232
|
|
20231228,101300,18292920170,19390,19430,19440,19380,8941
|
|
20231228,101200,18119382150,19430,19430,19440,19380,7159
|
|
20231228,101100,17980417650,19440,19380,19440,19380,8455
|
|
20231228,101000,17816418260,19380,19440,19440,19350,3066
|
|
20231228,100900,17756897410,19440,19380,19450,19340,4995
|
|
20231228,100800,17659923290,19320,19410,19420,19310,9069
|
|
20231228,100700,17484343820,19420,19410,19420,19410,1344
|
|
20231228,100600,17458255700,19420,19430,19430,19410,2587
|
|
20231228,100500,17408029310,19430,19430,19440,19420,2422
|
|
20231228,100400,17360982740,19430,19440,19450,19430,3152
|
|
20231228,100300,17299714730,19450,19440,19450,19430,5600
|
|
20231228,100200,17190860360,19440,19420,19470,19420,11751
|
|
20231228,100100,16962365050,19420,19410,19430,19410,4315
|
|
20231228,100000,16878591300,19410,19390,19420,19390,7758
|
|
20231228,095900,16728061140,19390,19300,19390,19290,17203
|
|
20231228,095800,16395336830,19280,19320,19320,19250,5420
|
|
20231228,095700,16290824870,19320,19320,19320,19300,2023
|
|
20231228,095600,16251752140,19320,19260,19320,19250,9643
|
|
20231228,095500,16065795910,19260,19250,19260,19200,18481
|
|
20231228,095400,15710483210,19250,19260,19270,19250,6600
|
|
20231228,095300,15583378100,19280,19300,19310,19250,8595
|
|
20231228,095200,15417590940,19300,19290,19310,19280,3257
|
|
20231228,095100,15354758400,19290,19240,19290,19210,6695
|
|
20231228,095000,15225907990,19240,19270,19270,19210,14617
|
|
20231228,094900,14944717270,19270,19310,19310,19270,4050
|
|
20231228,094800,14866589180,19310,19340,19340,19300,2785
|
|
20231228,094700,14812786260,19340,19300,19370,19280,9463
|
|
20231228,094600,14630030230,19310,19330,19330,19300,4472
|
|
20231228,094500,14543677470,19330,19330,19340,19250,10040
|
|
20231228,094400,14349925460,19340,19330,19340,19310,10982
|
|
20231228,094300,14137684320,19330,19340,19340,19320,4232
|
|
20231228,094200,14055888110,19330,19350,19370,19320,6458
|
|
20231228,094100,13931032870,19370,19390,19400,19320,10875
|
|
20231228,094000,13720496000,19390,19390,19400,19370,2782
|
|
20231228,093900,13666552700,19390,19370,19400,19310,17131
|
|
20231228,093800,13334947610,19390,19390,19400,19370,7327
|
|
20231228,093700,13192892130,19380,19380,19400,19370,8059
|
|
20231228,093600,13036664840,19370,19390,19390,19370,5943
|
|
20231228,093500,12921490130,19380,19460,19470,19360,12179
|
|
20231228,093400,12684933690,19460,19440,19470,19440,10505
|
|
20231228,093300,12480537360,19440,19420,19460,19400,8467
|
|
20231228,093200,12315962280,19410,19400,19420,19390,5581
|
|
20231228,093100,12207664080,19390,19390,19430,19380,8392
|
|
20231228,093000,12044847850,19390,19330,19390,19330,8118
|
|
20231228,092900,11887692920,19330,19300,19340,19290,7334
|
|
20231228,092800,11746067200,19300,19270,19320,19260,9793
|
|
20231228,092700,11557159700,19260,19160,19280,19150,16305
|
|
20231228,092600,11244183150,19160,19170,19190,19150,9691
|
|
20231228,092500,11058436830,19170,19190,19200,19170,10093
|
|
20231228,092400,10864851150,19200,19210,19260,19180,14898
|
|
20231228,092300,10578610340,19220,19230,19250,19200,16505
|
|
20231228,092200,10261240040,19230,19250,19250,19220,5396
|
|
20231228,092100,10157451780,19240,19220,19270,19210,5645
|
|
20231228,092000,10048835120,19210,19230,19260,19200,8498
|
|
20231228,091900,9885451400,19200,19290,19300,19200,9335
|
|
20231228,091800,9705720050,19290,19170,19300,19170,17585
|
|
20231228,091700,9367488070,19170,19220,19240,19150,19741
|
|
20231228,091600,8988435330,19180,19240,19250,19160,16743
|
|
20231228,091500,8666909380,19220,19230,19250,19210,7536
|
|
20231228,091400,8522040080,19230,19260,19270,19220,12590
|
|
20231228,091300,8279775670,19260,19240,19280,19230,9721
|
|
20231228,091200,8092622800,19230,19190,19330,19190,12104
|
|
20231228,091100,7859295960,19190,19120,19190,19110,10813
|
|
20231228,091000,7652335140,19110,19130,19140,19080,28278
|
|
20231228,090900,7112042030,19120,19120,19170,19080,19721
|
|
20231228,090800,6735035120,19120,19350,19380,19060,71807
|
|
20231228,090700,5351083730,19350,19350,19390,19330,19878
|
|
20231228,090600,4966390700,19350,19440,19440,19330,23507
|
|
20231228,090500,4511215920,19450,19590,19600,19430,25895
|
|
20231228,090400,4006395540,19560,19540,19600,19530,29085
|
|
20231228,090300,3437175340,19570,19520,19600,19470,36228
|
|
20231228,090200,2729175330,19550,19570,19640,19500,42307
|
|
20231228,090100,1900812460,19590,19460,19640,19320,40733
|
|
20231228,090000,1106930360,19500,19350,19520,19330,55832
|