604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,190100,263400260,6100,6100,6100,6100,626
|
|
20231228,190000,263400260,6100,6100,6100,6100,0
|
|
20231228,185900,263400260,6100,6100,6100,6100,0
|
|
20231228,185800,263400260,6100,6100,6100,6100,0
|
|
20231228,185700,263400260,6100,6100,6100,6100,0
|
|
20231228,185600,263400260,6100,6100,6100,6100,0
|
|
20231228,185500,263400260,6100,6100,6100,6100,0
|
|
20231228,185400,263400260,6100,6100,6100,6100,0
|
|
20231228,185300,263400260,6100,6100,6100,6100,0
|
|
20231228,185200,263400260,6100,6100,6100,6100,0
|
|
20231228,185100,263400260,6100,6100,6100,6100,0
|
|
20231228,185000,263400260,6100,6100,6100,6100,0
|
|
20231228,184900,263400260,6100,6100,6100,6100,0
|
|
20231228,184800,263400260,6100,6100,6100,6100,0
|
|
20231228,184700,263400260,6100,6100,6100,6100,0
|
|
20231228,184600,263400260,6100,6100,6100,6100,0
|
|
20231228,184500,263400260,6100,6100,6100,6100,0
|
|
20231228,184400,263400260,6100,6100,6100,6100,0
|
|
20231228,184300,263400260,6100,6100,6100,6100,0
|
|
20231228,184200,263400260,6100,6100,6100,6100,0
|
|
20231228,184100,263400260,6100,6100,6100,6100,0
|
|
20231228,184000,263400260,6100,6100,6100,6100,0
|
|
20231228,183900,263400260,6100,6100,6100,6100,0
|
|
20231228,183800,263400260,6100,6100,6100,6100,0
|
|
20231228,183700,263400260,6100,6100,6100,6100,0
|
|
20231228,183600,263400260,6100,6100,6100,6100,0
|
|
20231228,183500,263400260,6100,6100,6100,6100,0
|
|
20231228,183400,263400260,6100,6100,6100,6100,0
|
|
20231228,183300,263400260,6100,6100,6100,6100,0
|
|
20231228,183200,263400260,6100,6100,6100,6100,0
|
|
20231228,183100,263400260,6100,6100,6100,6100,626
|
|
20231228,183000,263400260,6100,6100,6100,6100,0
|
|
20231228,182900,263400260,6100,6100,6100,6100,0
|
|
20231228,182800,263400260,6100,6100,6100,6100,0
|
|
20231228,182700,263400260,6100,6100,6100,6100,0
|
|
20231228,182600,263400260,6100,6100,6100,6100,0
|
|
20231228,182500,263400260,6100,6100,6100,6100,0
|
|
20231228,182400,263400260,6100,6100,6100,6100,0
|
|
20231228,182300,263400260,6100,6100,6100,6100,0
|
|
20231228,182200,263400260,6100,6100,6100,6100,0
|
|
20231228,182100,263400260,6100,6100,6100,6100,0
|
|
20231228,182000,263400260,6100,6100,6100,6100,0
|
|
20231228,181900,263400260,6100,6100,6100,6100,0
|
|
20231228,181800,263400260,6100,6100,6100,6100,0
|
|
20231228,181700,263400260,6100,6100,6100,6100,0
|
|
20231228,181600,263400260,6100,6100,6100,6100,0
|
|
20231228,181500,263400260,6100,6100,6100,6100,0
|
|
20231228,181400,263400260,6100,6100,6100,6100,0
|
|
20231228,181300,263400260,6100,6100,6100,6100,0
|
|
20231228,181200,263400260,6100,6100,6100,6100,0
|
|
20231228,181100,263400260,6100,6100,6100,6100,0
|
|
20231228,181000,263400260,6100,6100,6100,6100,0
|
|
20231228,180900,263400260,6100,6100,6100,6100,0
|
|
20231228,180800,263400260,6100,6100,6100,6100,0
|
|
20231228,180700,263400260,6100,6100,6100,6100,0
|
|
20231228,180600,263400260,6100,6100,6100,6100,0
|
|
20231228,180500,263400260,6100,6100,6100,6100,0
|
|
20231228,180400,263400260,6100,6100,6100,6100,0
|
|
20231228,180300,263400260,6100,6100,6100,6100,0
|
|
20231228,180200,263400260,6100,6100,6100,6100,0
|
|
20231228,180100,263400260,6100,6100,6100,6100,626
|
|
20231228,180000,263400260,6100,6100,6100,6100,0
|
|
20231228,175900,263400260,6100,6100,6100,6100,0
|
|
20231228,175800,263400260,6100,6100,6100,6100,0
|
|
20231228,175700,263400260,6100,6100,6100,6100,0
|
|
20231228,175600,263400260,6100,6100,6100,6100,0
|
|
20231228,175500,263400260,6100,6100,6100,6100,0
|
|
20231228,175400,263400260,6100,6100,6100,6100,0
|
|
20231228,175300,263400260,6100,6100,6100,6100,0
|
|
20231228,175200,263400260,6100,6100,6100,6100,0
|
|
20231228,175100,263400260,6100,6100,6100,6100,0
|
|
20231228,175000,263400260,6100,6100,6100,6100,0
|
|
20231228,174900,263400260,6100,6100,6100,6100,0
|
|
20231228,174800,263400260,6100,6100,6100,6100,0
|
|
20231228,174700,263400260,6100,6100,6100,6100,0
|
|
20231228,174600,263400260,6100,6100,6100,6100,0
|
|
20231228,174500,263400260,6100,6100,6100,6100,0
|
|
20231228,174400,263400260,6100,6100,6100,6100,0
|
|
20231228,174300,263400260,6100,6100,6100,6100,0
|
|
20231228,174200,263400260,6100,6100,6100,6100,0
|
|
20231228,174100,263400260,6100,6100,6100,6100,0
|
|
20231228,174000,263400260,6100,6100,6100,6100,0
|
|
20231228,173900,263400260,6100,6100,6100,6100,0
|
|
20231228,173800,263400260,6100,6100,6100,6100,0
|
|
20231228,173700,263400260,6100,6100,6100,6100,0
|
|
20231228,173600,263400260,6100,6100,6100,6100,0
|
|
20231228,173500,263400260,6100,6100,6100,6100,0
|
|
20231228,173400,263400260,6100,6100,6100,6100,0
|
|
20231228,173300,263400260,6100,6100,6100,6100,0
|
|
20231228,173200,263400260,6100,6100,6100,6100,0
|
|
20231228,173100,263400260,6100,6100,6100,6100,626
|
|
20231228,173000,263400260,6100,6100,6100,6100,0
|
|
20231228,172900,263400260,6100,6100,6100,6100,0
|
|
20231228,172800,263400260,6100,6100,6100,6100,0
|
|
20231228,172700,263400260,6100,6100,6100,6100,0
|
|
20231228,172600,263400260,6100,6100,6100,6100,0
|
|
20231228,172500,263400260,6100,6100,6100,6100,0
|
|
20231228,172400,263400260,6100,6100,6100,6100,0
|
|
20231228,172300,263400260,6100,6100,6100,6100,0
|
|
20231228,172200,263400260,6100,6100,6100,6100,0
|
|
20231228,172100,263400260,6100,6100,6100,6100,0
|
|
20231228,172000,263400260,6100,6100,6100,6100,0
|
|
20231228,171900,263400260,6100,6100,6100,6100,0
|
|
20231228,171800,263400260,6100,6100,6100,6100,0
|
|
20231228,171700,263400260,6100,6100,6100,6100,0
|
|
20231228,171600,263400260,6100,6100,6100,6100,0
|
|
20231228,171500,263400260,6100,6100,6100,6100,0
|
|
20231228,171400,263400260,6100,6100,6100,6100,0
|
|
20231228,171300,263400260,6100,6100,6100,6100,0
|
|
20231228,171200,263400260,6100,6100,6100,6100,0
|
|
20231228,171100,263400260,6100,6100,6100,6100,0
|
|
20231228,171000,263400260,6100,6100,6100,6100,0
|
|
20231228,170900,263400260,6100,6100,6100,6100,0
|
|
20231228,170800,263400260,6100,6100,6100,6100,0
|
|
20231228,170700,263400260,6100,6100,6100,6100,0
|
|
20231228,170600,263400260,6100,6100,6100,6100,0
|
|
20231228,170500,263400260,6100,6100,6100,6100,0
|
|
20231228,170400,263400260,6100,6100,6100,6100,0
|
|
20231228,170300,263400260,6100,6100,6100,6100,0
|
|
20231228,170200,263400260,6100,6100,6100,6100,0
|
|
20231228,170100,263400260,6100,6100,6100,6100,626
|
|
20231228,170000,263400260,6100,6100,6100,6100,0
|
|
20231228,165900,263400260,6100,6100,6100,6100,0
|
|
20231228,165800,263400260,6100,6100,6100,6100,0
|
|
20231228,165700,263400260,6100,6100,6100,6100,0
|
|
20231228,165600,263400260,6100,6100,6100,6100,0
|
|
20231228,165500,263400260,6100,6100,6100,6100,0
|
|
20231228,165400,263400260,6100,6100,6100,6100,0
|
|
20231228,165300,263400260,6100,6100,6100,6100,0
|
|
20231228,165200,263400260,6100,6100,6100,6100,0
|
|
20231228,165100,263400260,6100,6100,6100,6100,0
|
|
20231228,165000,263400260,6100,6100,6100,6100,0
|
|
20231228,164900,263400260,6100,6100,6100,6100,0
|
|
20231228,164800,263400260,6100,6100,6100,6100,0
|
|
20231228,164700,263400260,6100,6100,6100,6100,0
|
|
20231228,164600,263400260,6100,6100,6100,6100,0
|
|
20231228,164500,263400260,6100,6100,6100,6100,0
|
|
20231228,164400,263400260,6100,6100,6100,6100,0
|
|
20231228,164300,263400260,6100,6100,6100,6100,0
|
|
20231228,164200,263400260,6100,6100,6100,6100,0
|
|
20231228,164100,263400260,6100,6100,6100,6100,0
|
|
20231228,164000,263400260,6100,6100,6100,6100,0
|
|
20231228,163900,263400260,6100,6100,6100,6100,0
|
|
20231228,163800,263400260,6100,6100,6100,6100,0
|
|
20231228,163700,263400260,6100,6100,6100,6100,0
|
|
20231228,163600,263400260,6100,6100,6100,6100,0
|
|
20231228,163500,263400260,6100,6100,6100,6100,0
|
|
20231228,163400,263400260,6100,6100,6100,6100,0
|
|
20231228,163300,263400260,6100,6100,6100,6100,0
|
|
20231228,163200,263400260,6100,6100,6100,6100,0
|
|
20231228,163100,263400260,6100,6100,6100,6100,626
|
|
20231228,163000,263400260,6100,6100,6100,6100,0
|
|
20231228,162900,263400260,6100,6100,6100,6100,0
|
|
20231228,162800,263400260,6100,6100,6100,6100,0
|
|
20231228,162700,263400260,6100,6100,6100,6100,0
|
|
20231228,162600,263400260,6100,6100,6100,6100,0
|
|
20231228,162500,263400260,6100,6100,6100,6100,0
|
|
20231228,162400,263400260,6100,6100,6100,6100,0
|
|
20231228,162300,263400260,6100,6100,6100,6100,0
|
|
20231228,162200,263400260,6100,6100,6100,6100,0
|
|
20231228,162100,263400260,6100,6100,6100,6100,0
|
|
20231228,162000,263400260,6100,6100,6100,6100,0
|
|
20231228,161900,263400260,6100,6100,6100,6100,0
|
|
20231228,161800,263400260,6100,6100,6100,6100,0
|
|
20231228,161700,263400260,6100,6100,6100,6100,0
|
|
20231228,161600,263400260,6100,6100,6100,6100,0
|
|
20231228,161500,263400260,6100,6100,6100,6100,0
|
|
20231228,161400,263400260,6100,6100,6100,6100,0
|
|
20231228,161300,263400260,6100,6100,6100,6100,0
|
|
20231228,161200,263400260,6100,6100,6100,6100,0
|
|
20231228,161100,263400260,6100,6100,6100,6100,0
|
|
20231228,161000,263400260,6100,6100,6100,6100,0
|
|
20231228,160900,263400260,6100,6100,6100,6100,0
|
|
20231228,160800,263400260,6100,6100,6100,6100,0
|
|
20231228,160700,263400260,6100,6100,6100,6100,0
|
|
20231228,160600,263400260,6100,6100,6100,6100,0
|
|
20231228,160500,263400260,6100,6100,6100,6100,0
|
|
20231228,160400,263400260,6100,6100,6100,6100,0
|
|
20231228,160300,263400260,6100,6100,6100,6100,0
|
|
20231228,160200,263400260,6100,6100,6100,6100,0
|
|
20231228,160100,263400260,6100,6100,6100,6100,626
|
|
20231228,160000,263400260,6100,6100,6100,6100,0
|
|
20231228,155900,263400260,6100,6100,6100,6100,0
|
|
20231228,155800,263400260,6100,6100,6100,6100,0
|
|
20231228,155700,263400260,6100,6100,6100,6100,0
|
|
20231228,155600,263400260,6100,6100,6100,6100,0
|
|
20231228,155500,263400260,6100,6100,6100,6100,0
|
|
20231228,155400,263400260,6100,6100,6100,6100,0
|
|
20231228,155300,263400260,6100,6100,6100,6100,0
|
|
20231228,155200,263400260,6100,6100,6100,6100,0
|
|
20231228,155100,263400260,6100,6100,6100,6100,0
|
|
20231228,155000,263400260,6100,6100,6100,6100,0
|
|
20231228,154900,263400260,6100,6100,6100,6100,0
|
|
20231228,154800,263400260,6100,6100,6100,6100,0
|
|
20231228,154700,263400260,6100,6100,6100,6100,0
|
|
20231228,154600,263400260,6100,6100,6100,6100,0
|
|
20231228,154500,263400260,6100,6100,6100,6100,0
|
|
20231228,154400,263400260,6100,6100,6100,6100,0
|
|
20231228,154300,263400260,6100,6100,6100,6100,0
|
|
20231228,154200,263400260,6100,6100,6100,6100,0
|
|
20231228,154100,263400260,6100,6100,6100,6100,0
|
|
20231228,154000,263400260,6100,6100,6100,6100,0
|
|
20231228,153900,263400260,6100,6100,6100,6100,0
|
|
20231228,153800,263400260,6100,6100,6100,6100,0
|
|
20231228,153700,263400260,6100,6100,6100,6100,0
|
|
20231228,153600,263400260,6100,6100,6100,6100,0
|
|
20231228,153500,263400260,6100,6100,6100,6100,0
|
|
20231228,153400,263400260,6100,6100,6100,6100,0
|
|
20231228,153300,263400260,6100,6100,6100,6100,0
|
|
20231228,153200,263400260,6100,6100,6100,6100,0
|
|
20231228,153100,263400260,6100,6100,6100,6100,626
|
|
20231228,153000,263400260,6100,6100,6100,6100,626
|
|
20231228,152900,259581660,6090,6090,6090,6090,0
|
|
20231228,152800,259581660,6090,6090,6090,6090,0
|
|
20231228,152700,259581660,6090,6090,6090,6090,0
|
|
20231228,152600,259581660,6090,6090,6090,6090,0
|
|
20231228,152500,259581660,6090,6090,6090,6090,0
|
|
20231228,152400,259581660,6090,6090,6090,6090,0
|
|
20231228,152300,259581660,6090,6090,6090,6090,0
|
|
20231228,152200,259581660,6090,6090,6090,6090,0
|
|
20231228,152100,259581660,6090,6090,6090,6090,0
|
|
20231228,152000,259581660,6090,6090,6090,6090,0
|
|
20231228,151900,259581660,6090,6090,6090,6090,0
|
|
20231228,151800,259581660,6090,6090,6090,6090,44
|
|
20231228,151700,259313700,6090,6100,6100,6090,7
|
|
20231228,151600,259271020,6100,6100,6100,6100,30
|
|
20231228,151500,259088020,6100,6100,6100,6100,78
|
|
20231228,151400,258612220,6090,6100,6100,6090,18
|
|
20231228,151300,258502570,6100,6100,6100,6100,48
|
|
20231228,151200,258209770,6100,6100,6100,6100,58
|
|
20231228,151100,257855970,6100,6100,6100,6100,32
|
|
20231228,151000,257660770,6100,6100,6100,6100,173
|
|
20231228,150900,256605470,6100,6100,6100,6090,277
|
|
20231228,150800,254918210,6100,6100,6100,6090,263
|
|
20231228,150700,253316160,6090,6100,6100,6090,33
|
|
20231228,150600,253115160,6100,6090,6100,6090,359
|
|
20231228,150500,250927500,6090,6090,6090,6090,130
|
|
20231228,150400,250135800,6100,6100,6100,6100,40
|
|
20231228,150300,249891800,6100,6100,6100,6100,3
|
|
20231228,150200,249873500,6100,6100,6100,6100,34
|
|
20231228,150100,249666100,6080,6100,6100,6080,935
|
|
20231228,150000,243976740,6100,6100,6100,6100,9
|
|
20231228,145900,243921840,6100,6100,6100,6100,72
|
|
20231228,145800,243482640,6090,6100,6100,6090,110
|
|
20231228,145700,242811740,6100,6110,6110,6100,181
|
|
20231228,145600,241707580,6110,6100,6110,6100,83
|
|
20231228,145500,241201160,6100,6100,6100,6100,396
|
|
20231228,145400,238785560,6100,6110,6110,6100,67
|
|
20231228,145300,238376530,6110,6110,6110,6110,9
|
|
20231228,145200,238321540,6110,6100,6110,6100,318
|
|
20231228,145100,236380800,6100,6100,6100,6100,11
|
|
20231228,145000,236313700,6100,6100,6100,6100,513
|
|
20231228,144900,233184400,6100,6100,6100,6100,30
|
|
20231228,144800,233001400,6100,6100,6100,6100,5
|
|
20231228,144700,232970900,6110,6100,6110,6100,475
|
|
20231228,144600,230072150,6110,6110,6110,6110,6
|
|
20231228,144500,230035490,6110,6110,6110,6110,130
|
|
20231228,144400,229241190,6110,6110,6110,6110,4
|
|
20231228,144300,229216750,6110,6110,6110,6100,51
|
|
20231228,144200,228905280,6110,6100,6110,6100,127
|
|
20231228,144100,228129610,6090,6100,6100,6090,156
|
|
20231228,144000,227179510,6100,6110,6110,6100,194
|
|
20231228,143900,225994840,6110,6110,6110,6110,8
|
|
20231228,143800,225945960,6110,6110,6110,6110,30
|
|
20231228,143700,225762660,6110,6110,6110,6110,154
|
|
20231228,143600,224821720,6110,6100,6110,6100,297
|
|
20231228,143500,223009150,6100,6100,6100,6100,124
|
|
20231228,143400,222252750,6100,6100,6100,6100,10
|
|
20231228,143300,222191750,6100,6100,6100,6100,35
|
|
20231228,143200,221978250,6100,6100,6100,6100,100
|
|
20231228,143100,221368250,6100,6100,6100,6100,31
|
|
20231228,143000,221179150,6100,6080,6100,6080,149
|
|
20231228,142900,220271910,6090,6090,6090,6090,3
|
|
20231228,142800,220253640,6100,6100,6100,6090,58
|
|
20231228,142700,219900040,6100,6090,6100,6090,115
|
|
20231228,142600,219198750,6100,6100,6100,6100,38
|
|
20231228,142500,218966950,6100,6100,6100,6090,118
|
|
20231228,142400,218247350,6100,6100,6100,6100,31
|
|
20231228,142300,218058250,6090,6100,6100,6090,57
|
|
20231228,142200,217710750,6100,6100,6100,6090,117
|
|
20231228,142100,216997250,6100,6100,6100,6100,30
|
|
20231228,142000,216814250,6100,6110,6110,6100,105
|
|
20231228,141900,216172750,6110,6110,6110,6100,42
|
|
20231228,141800,215916510,6110,6110,6110,6100,679
|
|
20231228,141700,211774520,6110,6100,6110,6100,162
|
|
20231228,141600,210785150,6100,6100,6100,6090,342
|
|
20231228,141500,208699150,6100,6100,6100,6100,100
|
|
20231228,141400,208089150,6090,6090,6100,6090,28
|
|
20231228,141300,207918600,6090,6100,6100,6090,18
|
|
20231228,141200,207808950,6100,6100,6100,6100,128
|
|
20231228,141100,207028150,6100,6100,6100,6090,51
|
|
20231228,141000,206717250,6100,6100,6100,6100,97
|
|
20231228,140900,206125550,6100,6100,6100,6100,36
|
|
20231228,140800,205905950,6090,6100,6110,6090,98
|
|
20231228,140700,205308990,6110,6100,6110,6100,174
|
|
20231228,140600,204246120,6110,6100,6110,6100,16
|
|
20231228,140500,204148440,6100,6090,6110,6090,53
|
|
20231228,140400,203825250,6090,6100,6100,6090,29
|
|
20231228,140300,203648390,6100,6100,6100,6100,6
|
|
20231228,140200,203611790,6100,6100,6100,6090,151
|
|
20231228,140100,202690890,6100,6100,6100,6090,29
|
|
20231228,140000,202514190,6100,6100,6100,6100,128
|
|
20231228,135900,201733390,6110,6100,6110,6090,648
|
|
20231228,135800,197780590,6090,6080,6090,6080,24
|
|
20231228,135700,197634630,6090,6090,6100,6090,326
|
|
20231228,135600,195649270,6090,6100,6100,6090,5
|
|
20231228,135500,195618790,6100,6090,6100,6080,149
|
|
20231228,135400,194711550,6090,6090,6090,6090,9
|
|
20231228,135300,194656740,6090,6090,6090,6080,49
|
|
20231228,135200,194358530,6090,6080,6090,6080,128
|
|
20231228,135100,193579320,6080,6080,6080,6080,6
|
|
20231228,135000,193542840,6080,6090,6090,6080,32
|
|
20231228,134900,193347990,6090,6080,6090,6080,114
|
|
20231228,134800,192653930,6090,6090,6090,6090,41
|
|
20231228,134700,192404240,6090,6090,6090,6090,97
|
|
20231228,134600,191813510,6090,6080,6090,6080,48
|
|
20231228,134500,191521390,6090,6100,6100,6090,35
|
|
20231228,134400,191307930,6090,6090,6090,6080,117
|
|
20231228,134300,190595600,6090,6090,6090,6090,33
|
|
20231228,134200,190394630,6090,6090,6090,6080,121
|
|
20231228,134100,189657940,6090,6090,6090,6080,52
|
|
20231228,134000,189341460,6090,6090,6090,6090,109
|
|
20231228,133900,188677650,6090,6090,6090,6080,144
|
|
20231228,133800,187800890,6090,6090,6090,6080,60
|
|
20231228,133700,187435690,6080,6080,6080,6080,60
|
|
20231228,133600,187070890,6090,6090,6090,6090,39
|
|
20231228,133500,186833380,6090,6090,6090,6080,29
|
|
20231228,133400,186656970,6090,6090,6090,6090,129
|
|
20231228,133300,185871360,6090,6090,6090,6080,46
|
|
20231228,133200,185591420,6090,6080,6090,6080,119
|
|
20231228,133100,184866910,6090,6090,6090,6090,40
|
|
20231228,133000,184623310,6080,6090,6090,6080,26
|
|
20231228,132900,184465170,6090,6100,6100,6090,122
|
|
20231228,132800,183722160,6100,6100,6100,6100,6
|
|
20231228,132700,183685560,6090,6080,6090,6080,835
|
|
20231228,132600,178601390,6080,6090,6090,6080,52
|
|
20231228,132500,178284950,6090,6090,6090,6080,158
|
|
20231228,132400,177324230,6090,6090,6090,6080,151
|
|
20231228,132300,176404840,6090,6090,6090,6080,114
|
|
20231228,132200,175711380,6090,6080,6090,6080,166
|
|
20231228,132100,174700940,6090,6090,6090,6080,28
|
|
20231228,132000,174530620,6090,6080,6090,6080,56
|
|
20231228,131900,174189790,6090,6080,6090,6080,114
|
|
20231228,131800,173495730,6090,6090,6090,6090,4
|
|
20231228,131700,173471370,6080,6070,6090,6070,149
|
|
20231228,131600,172565270,6080,6080,6080,6080,9
|
|
20231228,131500,172510550,6080,6080,6080,6070,50
|
|
20231228,131400,172206750,6080,6080,6080,6070,120
|
|
20231228,131300,171477350,6080,6090,6090,6080,62
|
|
20231228,131200,171100310,6090,6090,6090,6080,148
|
|
20231228,131100,170199190,6090,6080,6090,6080,23
|
|
20231228,131000,170059320,6090,6090,6090,6090,38
|
|
20231228,130900,169827900,6080,6080,6080,6070,45
|
|
20231228,130800,169554500,6090,6080,6090,6080,53
|
|
20231228,130700,169231930,6090,6080,6090,6080,121
|
|
20231228,130600,168495310,6080,6080,6080,6070,30
|
|
20231228,130500,168313110,6080,6080,6080,6080,31
|
|
20231228,130400,168124630,6070,6080,6080,6070,120
|
|
20231228,130300,167395230,6080,6070,6080,6060,551
|
|
20231228,130200,164052100,6080,6090,6090,6080,102
|
|
20231228,130100,163431000,6080,6080,6080,6080,37
|
|
20231228,130000,163206040,6080,6090,6090,6080,82
|
|
20231228,125900,162707130,6090,6080,6090,6080,52
|
|
20231228,125800,162390920,6070,6070,6070,6070,20
|
|
20231228,125700,162269520,6070,6080,6080,6070,111
|
|
20231228,125600,161594840,6080,6080,6080,6080,46
|
|
20231228,125500,161315160,6080,6080,6080,6080,25
|
|
20231228,125400,161163160,6080,6070,6080,6070,40
|
|
20231228,125300,160920160,6090,6090,6090,6090,0
|
|
20231228,125200,160920160,6090,6080,6090,6080,149
|
|
20231228,125100,160014040,6080,6080,6080,6080,92
|
|
20231228,125000,159454680,6080,6080,6080,6080,0
|
|
20231228,124900,159454680,6080,6080,6080,6080,39
|
|
20231228,124800,159217560,6060,6080,6080,6060,9
|
|
20231228,124700,159163000,6090,6090,6090,6090,16
|
|
20231228,124600,159065560,6090,6080,6090,6070,1441
|
|
20231228,124500,150315480,6080,6080,6080,6080,20
|
|
20231228,124400,150193880,6090,6090,6090,6090,91
|
|
20231228,124300,149639690,6080,6080,6080,6080,20
|
|
20231228,124200,149518090,6080,6080,6080,6080,20
|
|
20231228,124100,149396490,6080,6080,6080,6080,20
|
|
20231228,124000,149274890,6090,6080,6090,6080,516
|
|
20231228,123900,146137450,6080,6080,6080,6080,20
|
|
20231228,123800,146015850,6090,6090,6090,6090,17
|
|
20231228,123700,145912320,6080,6080,6080,6080,20
|
|
20231228,123600,145790720,6090,6080,6090,6080,111
|
|
20231228,123500,145114930,6080,6080,6080,6080,0
|
|
20231228,123400,145114930,6080,6090,6090,6080,111
|
|
20231228,123300,144439140,6090,6080,6090,6080,21
|
|
20231228,123200,144311450,6080,6080,6080,6080,0
|
|
20231228,123100,144311450,6080,6080,6080,6070,37
|
|
20231228,123000,144086690,6080,6080,6080,6080,3
|
|
20231228,122900,144068450,6090,6090,6090,6090,91
|
|
20231228,122800,143514260,6080,6080,6080,6080,25
|
|
20231228,122700,143362260,6080,6080,6080,6080,20
|
|
20231228,122600,143240660,6090,6080,6090,6080,106
|
|
20231228,122500,142595270,6080,6080,6080,6080,6
|
|
20231228,122400,142558790,6080,6070,6080,6070,105
|
|
20231228,122300,141920590,6080,6080,6080,6080,0
|
|
20231228,122200,141920590,6080,6080,6080,6080,70
|
|
20231228,122100,141494990,6080,6080,6080,6080,21
|
|
20231228,122000,141367310,6080,6080,6080,6080,0
|
|
20231228,121900,141367310,6080,6080,6080,6080,91
|
|
20231228,121800,140814030,6080,6080,6080,6080,0
|
|
20231228,121700,140814030,6080,6080,6080,6080,75
|
|
20231228,121600,140358030,6080,6070,6080,6070,36
|
|
20231228,121500,140139350,6080,6080,6080,6080,4
|
|
20231228,121400,140115030,6080,6070,6080,6070,104
|
|
20231228,121300,139482850,6070,6070,6070,6070,20
|
|
20231228,121200,139361450,6070,6070,6070,6070,210
|
|
20231228,121100,138086750,6080,6080,6080,6080,91
|
|
20231228,121000,137533470,6070,6070,6070,6070,20
|
|
20231228,120900,137412070,6080,6080,6080,6080,312
|
|
20231228,120800,135515110,6070,6070,6070,6070,20
|
|
20231228,120700,135393710,6070,6070,6070,6070,20
|
|
20231228,120600,135272310,6080,6080,6080,6080,91
|
|
20231228,120500,134719030,6070,6080,6080,6070,21
|
|
20231228,120400,134591550,6070,6080,6080,6070,111
|
|
20231228,120300,133916870,6070,6070,6070,6070,0
|
|
20231228,120200,133916870,6070,6070,6070,6070,20
|
|
20231228,120100,133795470,6080,6070,6080,6070,111
|
|
20231228,120000,133120790,6070,6070,6070,6070,0
|
|
20231228,115900,133120790,6070,6080,6080,6070,116
|
|
20231228,115800,132415710,6070,6080,6080,6070,23
|
|
20231228,115700,132276070,6070,6070,6070,6070,0
|
|
20231228,115600,132276070,6070,6080,6080,6070,111
|
|
20231228,115500,131601390,6070,6070,6070,6070,31
|
|
20231228,115400,131413220,6080,6080,6080,6080,95
|
|
20231228,115300,130835620,6070,6070,6070,6070,103
|
|
20231228,115200,130210410,6070,6060,6070,6060,51
|
|
20231228,115100,129901150,6060,6060,6060,6060,989
|
|
20231228,115000,123907810,6070,6070,6070,6070,0
|
|
20231228,114900,123907810,6070,6080,6080,6070,111
|
|
20231228,114800,123233130,6080,6080,6080,6080,0
|
|
20231228,114700,123233130,6080,6080,6080,6080,72
|
|
20231228,114600,122795370,6090,6070,6090,6070,40
|
|
20231228,114500,122552360,6080,6080,6080,6080,0
|
|
20231228,114400,122552360,6080,6080,6080,6080,3
|
|
20231228,114300,122534120,6090,6090,6090,6090,93
|
|
20231228,114200,121967750,6090,6100,6100,6090,62
|
|
20231228,114100,121590160,6090,6090,6090,6090,30
|
|
20231228,114000,121407460,6090,6090,6090,6090,0
|
|
20231228,113900,121407460,6090,6090,6090,6090,71
|
|
20231228,113800,120975070,6090,6090,6090,6090,20
|
|
20231228,113700,120853270,6090,6090,6090,6090,600
|
|
20231228,113600,117199270,6090,6090,6090,6090,70
|
|
20231228,113500,116772970,6080,6080,6090,6080,1520
|
|
20231228,113400,107521370,6080,6080,6080,6080,36
|
|
20231228,113300,107302490,6080,6080,6080,6080,41
|
|
20231228,113200,107053210,6080,6070,6080,6070,24
|
|
20231228,113100,106907490,6070,6070,6070,6070,40
|
|
20231228,113000,106664690,6060,6060,6060,6060,4
|
|
20231228,112900,106640450,6070,6070,6070,6070,91
|
|
20231228,112800,106088080,6070,6070,6070,6070,20
|
|
20231228,112700,105966680,6080,6080,6080,6080,0
|
|
20231228,112600,105966680,6080,6070,6080,6070,121
|
|
20231228,112500,105231200,6080,6080,6080,6080,0
|
|
20231228,112400,105231200,6080,6080,6080,6080,52
|
|
20231228,112300,104915040,6080,6060,6080,6060,561
|
|
20231228,112200,101505070,6060,6060,6060,6060,0
|
|
20231228,112100,101505070,6060,6070,6070,6060,111
|
|
20231228,112000,100831500,6060,6060,6060,6060,20
|
|
20231228,111900,100710300,6070,6070,6070,6070,8
|
|
20231228,111800,100661740,6070,6060,6070,6060,111
|
|
20231228,111700,99988170,6060,6060,6060,6060,20
|
|
20231228,111600,99866970,6070,6070,6070,6070,92
|
|
20231228,111500,99308530,6060,6060,6060,6060,20
|
|
20231228,111400,99187330,6060,6060,6060,6060,20
|
|
20231228,111300,99066130,6070,6070,6070,6070,91
|
|
20231228,111200,98513760,6060,6060,6060,6060,20
|
|
20231228,111100,98392560,6070,6060,6070,6060,111
|
|
20231228,111000,97718990,6070,6070,6070,6070,0
|
|
20231228,110900,97718990,6070,6060,6070,6060,31
|
|
20231228,110800,97531020,6070,6060,6070,6060,111
|
|
20231228,110700,96857450,6060,6060,6060,6060,58
|
|
20231228,110600,96505970,6050,6060,6060,6050,111
|
|
20231228,110500,95833510,6070,6060,6070,6060,22
|
|
20231228,110400,95700170,6060,6060,6060,6060,76
|
|
20231228,110300,95239610,6060,6060,6060,6060,20
|
|
20231228,110200,95118410,6060,6060,6060,6060,50
|
|
20231228,110100,94815410,6060,6060,6060,6060,45
|
|
20231228,110000,94542710,6060,6060,6060,6060,23
|
|
20231228,105900,94403330,6060,6060,6060,6060,48
|
|
20231228,105800,94112450,6060,6060,6060,6060,20
|
|
20231228,105700,93991250,6060,6060,6060,6060,1
|
|
20231228,105600,93985190,6060,6060,6060,6060,90
|
|
20231228,105500,93439790,6070,6070,6070,6070,10
|
|
20231228,105400,93379090,6060,6060,6060,6060,71
|
|
20231228,105300,92948830,6060,6060,6060,6060,20
|
|
20231228,105200,92827630,6050,6050,6050,6050,50
|
|
20231228,105100,92525130,6060,6070,6070,6060,654
|
|
20231228,105000,88560990,6060,6060,6060,6060,0
|
|
20231228,104900,88560990,6060,6070,6070,6060,320
|
|
20231228,104800,86618790,6070,6050,6070,6040,1616
|
|
20231228,104700,76828200,6050,6040,6050,6040,58
|
|
20231228,104600,76477400,6040,6040,6040,6040,20
|
|
20231228,104500,76356600,6040,6040,6040,6040,50
|
|
20231228,104400,76054600,6040,6040,6040,6040,0
|
|
20231228,104300,76054600,6040,6050,6050,6040,72
|
|
20231228,104200,75619200,6050,6050,6050,6050,30
|
|
20231228,104100,75437700,6050,6050,6050,6050,30
|
|
20231228,104000,75256200,6050,6050,6050,6050,0
|
|
20231228,103900,75256200,6050,6050,6050,6050,30
|
|
20231228,103800,75074700,6040,6040,6040,6040,0
|
|
20231228,103700,75074700,6040,6040,6040,6040,0
|
|
20231228,103600,75074700,6040,6040,6040,6040,50
|
|
20231228,103500,74772700,6050,6050,6050,6050,10
|
|
20231228,103400,74712200,6030,6030,6030,6030,352
|
|
20231228,103300,72589640,6040,6040,6040,6040,0
|
|
20231228,103200,72589640,6040,6040,6040,6040,0
|
|
20231228,103100,72589640,6040,6040,6040,6040,234
|
|
20231228,103000,71176280,6040,6040,6040,6040,4
|
|
20231228,102900,71152120,6040,6040,6040,6040,100
|
|
20231228,102800,70548120,6040,6040,6040,6040,44
|
|
20231228,102700,70282360,6040,6040,6040,6040,0
|
|
20231228,102600,70282360,6040,6040,6040,6040,200
|
|
20231228,102500,69074360,6050,6050,6050,6050,2
|
|
20231228,102400,69062260,6050,6060,6060,6050,101
|
|
20231228,102300,68451200,6040,6040,6040,6040,2
|
|
20231228,102200,68439120,6040,6040,6040,6040,0
|
|
20231228,102100,68439120,6040,6040,6040,6040,0
|
|
20231228,102000,68439120,6040,6040,6040,6040,0
|
|
20231228,101900,68439120,6040,6040,6040,6040,0
|
|
20231228,101800,68439120,6040,6050,6050,6040,300
|
|
20231228,101700,66627080,6060,6060,6060,6060,0
|
|
20231228,101600,66627080,6060,6060,6060,6060,0
|
|
20231228,101500,66627080,6060,6060,6060,6060,0
|
|
20231228,101400,66627080,6060,6060,6060,6060,0
|
|
20231228,101300,66627080,6060,6060,6060,6060,55
|
|
20231228,101200,66293780,6060,6060,6060,6060,0
|
|
20231228,101100,66293780,6060,6060,6060,6060,0
|
|
20231228,101000,66293780,6060,6060,6060,6060,0
|
|
20231228,100900,66293780,6060,6060,6060,6060,0
|
|
20231228,100800,66293780,6060,6060,6060,6060,0
|
|
20231228,100700,66293780,6060,6060,6060,6060,0
|
|
20231228,100600,66293780,6060,6040,6060,6040,43
|
|
20231228,100500,66034040,6060,6040,6060,6040,3
|
|
20231228,100400,66015900,6040,6050,6050,6040,1953
|
|
20231228,100300,54216670,6060,6060,6060,6060,0
|
|
20231228,100200,54216670,6060,6060,6060,6060,65
|
|
20231228,100100,53822770,6060,6060,6060,6060,3
|
|
20231228,100000,53804590,6060,6060,6060,6060,1
|
|
20231228,095900,53798530,6040,6050,6050,6040,10
|
|
20231228,095800,53738090,6060,6060,6060,6060,0
|
|
20231228,095700,53738090,6060,6060,6060,6060,130
|
|
20231228,095600,52950290,6060,6060,6060,6060,0
|
|
20231228,095500,52950290,6060,6060,6060,6060,0
|
|
20231228,095400,52950290,6060,6050,6060,6050,4
|
|
20231228,095300,52926080,6050,6050,6050,6050,0
|
|
20231228,095200,52926080,6050,6050,6050,6040,453
|
|
20231228,095100,50188950,6060,6060,6060,6060,0
|
|
20231228,095000,50188950,6060,6060,6060,6060,3
|
|
20231228,094900,50170770,6060,6060,6060,6060,200
|
|
20231228,094800,48958770,6060,6060,6060,6060,0
|
|
20231228,094700,48958770,6060,6060,6060,6060,0
|
|
20231228,094600,48958770,6060,6060,6060,6060,558
|
|
20231228,094500,45577290,6080,6080,6080,6080,0
|
|
20231228,094400,45577290,6080,6080,6080,6080,7
|
|
20231228,094300,45534730,6080,6050,6080,6050,321
|
|
20231228,094200,43592130,6050,6050,6050,6050,732
|
|
20231228,094100,39163530,6060,6060,6060,6060,0
|
|
20231228,094000,39163530,6060,6060,6060,6060,15
|
|
20231228,093900,39072630,6060,6060,6060,6060,473
|
|
20231228,093800,36206250,6060,6060,6060,6060,506
|
|
20231228,093700,33139890,6060,6060,6060,6060,0
|
|
20231228,093600,33139890,6060,6060,6060,6060,750
|
|
20231228,093500,28594890,6060,6060,6060,6060,251
|
|
20231228,093400,27073830,6080,6080,6080,6080,0
|
|
20231228,093300,27073830,6080,6080,6080,6080,4
|
|
20231228,093200,27049510,6080,6080,6080,6080,1
|
|
20231228,093100,27043430,6080,6080,6080,6080,5
|
|
20231228,093000,27013030,6080,6080,6080,6080,1
|
|
20231228,092900,27006950,6080,6070,6080,6070,160
|
|
20231228,092800,26034740,6070,6070,6070,6070,0
|
|
20231228,092700,26034740,6070,6070,6070,6070,50
|
|
20231228,092600,25731240,6070,6050,6070,6050,1169
|
|
20231228,092500,18658190,6050,6060,6060,6050,799
|
|
20231228,092400,13824230,6070,6070,6070,6070,0
|
|
20231228,092300,13824230,6070,6070,6070,6070,9
|
|
20231228,092200,13769600,6070,6070,6070,6070,5
|
|
20231228,092100,13739250,6060,6060,6060,6060,328
|
|
20231228,092000,11751570,6060,6060,6060,6060,0
|
|
20231228,091900,11751570,6060,6060,6060,6060,0
|
|
20231228,091800,11751570,6060,6040,6060,6040,201
|
|
20231228,091700,10537510,6050,6050,6050,6050,365
|
|
20231228,091600,8329260,6050,6050,6050,6050,19
|
|
20231228,091500,8214310,6050,6050,6050,6050,5
|
|
20231228,091400,8184060,6050,6050,6050,6050,5
|
|
20231228,091300,8153810,6050,6050,6050,6050,0
|
|
20231228,091200,8153810,6050,6030,6050,6030,8
|
|
20231228,091100,8105550,6030,6040,6040,6030,699
|
|
20231228,091000,3890070,6040,6040,6040,6040,357
|
|
20231228,090900,1733790,6040,6040,6040,6040,50
|
|
20231228,090800,1431790,6040,6040,6040,6040,16
|
|
20231228,090700,1335150,6050,6050,6050,6040,56
|
|
20231228,090600,996850,6060,6060,6060,6060,7
|
|
20231228,090500,954430,6060,6060,6060,6060,1
|
|
20231228,090400,948370,6040,6040,6040,6040,0
|
|
20231228,090300,948370,6040,6040,6040,6040,0
|
|
20231228,090200,948370,6040,6040,6040,6040,0
|
|
20231228,090100,948370,6040,6040,6070,6040,69
|
|
20231228,090000,531520,6040,6040,6040,6040,88
|