627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,192400,30532277110,4080,4080,4080,4080,29433
|
|
20231228,192300,30532277110,4080,4080,4080,4080,0
|
|
20231228,192200,30532277110,4080,4080,4080,4080,0
|
|
20231228,192100,30532277110,4080,4080,4080,4080,0
|
|
20231228,192000,30532277110,4080,4080,4080,4080,0
|
|
20231228,191900,30532277110,4080,4080,4080,4080,0
|
|
20231228,191800,30532277110,4080,4080,4080,4080,0
|
|
20231228,191700,30532277110,4080,4080,4080,4080,0
|
|
20231228,191600,30532277110,4080,4080,4080,4080,0
|
|
20231228,191500,30532277110,4080,4080,4080,4080,0
|
|
20231228,191400,30532277110,4080,4080,4080,4080,0
|
|
20231228,191300,30532277110,4080,4080,4080,4080,0
|
|
20231228,191200,30532277110,4080,4080,4080,4080,0
|
|
20231228,191100,30532277110,4080,4080,4080,4080,0
|
|
20231228,191000,30532277110,4080,4080,4080,4080,0
|
|
20231228,190900,30532277110,4080,4080,4080,4080,0
|
|
20231228,190800,30532277110,4080,4080,4080,4080,0
|
|
20231228,190700,30532277110,4080,4080,4080,4080,0
|
|
20231228,190600,30532277110,4080,4080,4080,4080,0
|
|
20231228,190500,30532277110,4080,4080,4080,4080,0
|
|
20231228,190400,30532277110,4080,4080,4080,4080,0
|
|
20231228,190300,30532277110,4080,4080,4080,4080,0
|
|
20231228,190200,30532277110,4080,4080,4080,4080,0
|
|
20231228,190100,30532277110,4080,4080,4080,4080,0
|
|
20231228,190000,30532277110,4080,4080,4080,4080,0
|
|
20231228,185900,30532277110,4080,4080,4080,4080,0
|
|
20231228,185800,30532277110,4080,4080,4080,4080,0
|
|
20231228,185700,30532277110,4080,4080,4080,4080,0
|
|
20231228,185600,30532277110,4080,4080,4080,4080,0
|
|
20231228,185500,30532277110,4080,4080,4080,4080,0
|
|
20231228,185400,30532277110,4080,4080,4080,4080,29433
|
|
20231228,185300,30532277110,4080,4080,4080,4080,0
|
|
20231228,185200,30532277110,4080,4080,4080,4080,0
|
|
20231228,185100,30532277110,4080,4080,4080,4080,0
|
|
20231228,185000,30532277110,4080,4080,4080,4080,0
|
|
20231228,184900,30532277110,4080,4080,4080,4080,0
|
|
20231228,184800,30532277110,4080,4080,4080,4080,0
|
|
20231228,184700,30532277110,4080,4080,4080,4080,0
|
|
20231228,184600,30532277110,4080,4080,4080,4080,0
|
|
20231228,184500,30532277110,4080,4080,4080,4080,0
|
|
20231228,184400,30532277110,4080,4080,4080,4080,0
|
|
20231228,184300,30532277110,4080,4080,4080,4080,0
|
|
20231228,184200,30532277110,4080,4080,4080,4080,0
|
|
20231228,184100,30532277110,4080,4080,4080,4080,0
|
|
20231228,184000,30532277110,4080,4080,4080,4080,0
|
|
20231228,183900,30532277110,4080,4080,4080,4080,0
|
|
20231228,183800,30532277110,4080,4080,4080,4080,0
|
|
20231228,183700,30532277110,4080,4080,4080,4080,0
|
|
20231228,183600,30532277110,4080,4080,4080,4080,0
|
|
20231228,183500,30532277110,4080,4080,4080,4080,0
|
|
20231228,183400,30532277110,4080,4080,4080,4080,0
|
|
20231228,183300,30532277110,4080,4080,4080,4080,0
|
|
20231228,183200,30532277110,4080,4080,4080,4080,0
|
|
20231228,183100,30532277110,4080,4080,4080,4080,0
|
|
20231228,183000,30532277110,4080,4080,4080,4080,0
|
|
20231228,182900,30532277110,4080,4080,4080,4080,0
|
|
20231228,182800,30532277110,4080,4080,4080,4080,0
|
|
20231228,182700,30532277110,4080,4080,4080,4080,0
|
|
20231228,182600,30532277110,4080,4080,4080,4080,0
|
|
20231228,182500,30532277110,4080,4080,4080,4080,0
|
|
20231228,182400,30532277110,4080,4080,4080,4080,29433
|
|
20231228,182300,30532277110,4080,4080,4080,4080,0
|
|
20231228,182200,30532277110,4080,4080,4080,4080,0
|
|
20231228,182100,30532277110,4080,4080,4080,4080,0
|
|
20231228,182000,30532277110,4080,4080,4080,4080,0
|
|
20231228,181900,30532277110,4080,4080,4080,4080,0
|
|
20231228,181800,30532277110,4080,4080,4080,4080,0
|
|
20231228,181700,30532277110,4080,4080,4080,4080,0
|
|
20231228,181600,30532277110,4080,4080,4080,4080,0
|
|
20231228,181500,30532277110,4080,4080,4080,4080,0
|
|
20231228,181400,30532277110,4080,4080,4080,4080,0
|
|
20231228,181300,30532277110,4080,4080,4080,4080,0
|
|
20231228,181200,30532277110,4080,4080,4080,4080,0
|
|
20231228,181100,30532277110,4080,4080,4080,4080,0
|
|
20231228,181000,30532277110,4080,4080,4080,4080,0
|
|
20231228,180900,30532277110,4080,4080,4080,4080,0
|
|
20231228,180800,30532277110,4080,4080,4080,4080,0
|
|
20231228,180700,30532277110,4080,4080,4080,4080,0
|
|
20231228,180600,30532277110,4080,4080,4080,4080,0
|
|
20231228,180500,30532277110,4080,4080,4080,4080,0
|
|
20231228,180400,30532277110,4080,4080,4080,4080,0
|
|
20231228,180300,30532277110,4080,4080,4080,4080,0
|
|
20231228,180200,30532277110,4080,4080,4080,4080,0
|
|
20231228,180100,30532277110,4080,4080,4080,4080,0
|
|
20231228,180000,30532277110,4080,4080,4080,4080,0
|
|
20231228,175900,30532277110,4080,4080,4080,4080,0
|
|
20231228,175800,30532277110,4080,4080,4080,4080,0
|
|
20231228,175700,30532277110,4080,4080,4080,4080,0
|
|
20231228,175600,30532277110,4080,4080,4080,4080,0
|
|
20231228,175500,30532277110,4080,4080,4080,4080,0
|
|
20231228,175400,30532277110,4080,4080,4080,4080,29433
|
|
20231228,175300,30532277110,4080,4080,4080,4080,0
|
|
20231228,175200,30532277110,4080,4080,4080,4080,0
|
|
20231228,175100,30532277110,4080,4080,4080,4080,0
|
|
20231228,175000,30532277110,4080,4080,4080,4080,0
|
|
20231228,174900,30532277110,4080,4080,4080,4080,0
|
|
20231228,174800,30532277110,4080,4080,4080,4080,0
|
|
20231228,174700,30532277110,4080,4080,4080,4080,0
|
|
20231228,174600,30532277110,4080,4080,4080,4080,0
|
|
20231228,174500,30532277110,4080,4080,4080,4080,0
|
|
20231228,174400,30532277110,4080,4080,4080,4080,0
|
|
20231228,174300,30532277110,4080,4080,4080,4080,0
|
|
20231228,174200,30532277110,4080,4080,4080,4080,0
|
|
20231228,174100,30532277110,4080,4080,4080,4080,0
|
|
20231228,174000,30532277110,4080,4080,4080,4080,0
|
|
20231228,173900,30532277110,4080,4080,4080,4080,0
|
|
20231228,173800,30532277110,4080,4080,4080,4080,0
|
|
20231228,173700,30532277110,4080,4080,4080,4080,0
|
|
20231228,173600,30532277110,4080,4080,4080,4080,0
|
|
20231228,173500,30532277110,4080,4080,4080,4080,0
|
|
20231228,173400,30532277110,4080,4080,4080,4080,0
|
|
20231228,173300,30532277110,4080,4080,4080,4080,0
|
|
20231228,173200,30532277110,4080,4080,4080,4080,0
|
|
20231228,173100,30532277110,4080,4080,4080,4080,0
|
|
20231228,173000,30532277110,4080,4080,4080,4080,0
|
|
20231228,172900,30532277110,4080,4080,4080,4080,0
|
|
20231228,172800,30532277110,4080,4080,4080,4080,0
|
|
20231228,172700,30532277110,4080,4080,4080,4080,0
|
|
20231228,172600,30532277110,4080,4080,4080,4080,0
|
|
20231228,172500,30532277110,4080,4080,4080,4080,0
|
|
20231228,172400,30532277110,4080,4080,4080,4080,29433
|
|
20231228,172300,30532277110,4080,4080,4080,4080,0
|
|
20231228,172200,30532277110,4080,4080,4080,4080,0
|
|
20231228,172100,30532277110,4080,4080,4080,4080,0
|
|
20231228,172000,30532277110,4080,4080,4080,4080,0
|
|
20231228,171900,30532277110,4080,4080,4080,4080,0
|
|
20231228,171800,30532277110,4080,4080,4080,4080,0
|
|
20231228,171700,30532277110,4080,4080,4080,4080,0
|
|
20231228,171600,30532277110,4080,4080,4080,4080,0
|
|
20231228,171500,30532277110,4080,4080,4080,4080,0
|
|
20231228,171400,30532277110,4080,4080,4080,4080,0
|
|
20231228,171300,30532277110,4080,4080,4080,4080,0
|
|
20231228,171200,30532277110,4080,4080,4080,4080,0
|
|
20231228,171100,30532277110,4080,4080,4080,4080,0
|
|
20231228,171000,30532277110,4080,4080,4080,4080,0
|
|
20231228,170900,30532277110,4080,4080,4080,4080,0
|
|
20231228,170800,30532277110,4080,4080,4080,4080,0
|
|
20231228,170700,30532277110,4080,4080,4080,4080,0
|
|
20231228,170600,30532277110,4080,4080,4080,4080,0
|
|
20231228,170500,30532277110,4080,4080,4080,4080,0
|
|
20231228,170400,30532277110,4080,4080,4080,4080,0
|
|
20231228,170300,30532277110,4080,4080,4080,4080,0
|
|
20231228,170200,30532277110,4080,4080,4080,4080,0
|
|
20231228,170100,30532277110,4080,4080,4080,4080,0
|
|
20231228,170000,30532277110,4080,4080,4080,4080,0
|
|
20231228,165900,30532277110,4080,4080,4080,4080,0
|
|
20231228,165800,30532277110,4080,4080,4080,4080,0
|
|
20231228,165700,30532277110,4080,4080,4080,4080,0
|
|
20231228,165600,30532277110,4080,4080,4080,4080,0
|
|
20231228,165500,30532277110,4080,4080,4080,4080,0
|
|
20231228,165400,30532277110,4080,4080,4080,4080,29433
|
|
20231228,165300,30532277110,4080,4080,4080,4080,0
|
|
20231228,165200,30532277110,4080,4080,4080,4080,0
|
|
20231228,165100,30532277110,4080,4080,4080,4080,0
|
|
20231228,165000,30532277110,4080,4080,4080,4080,0
|
|
20231228,164900,30532277110,4080,4080,4080,4080,0
|
|
20231228,164800,30532277110,4080,4080,4080,4080,0
|
|
20231228,164700,30532277110,4080,4080,4080,4080,0
|
|
20231228,164600,30532277110,4080,4080,4080,4080,0
|
|
20231228,164500,30532277110,4080,4080,4080,4080,0
|
|
20231228,164400,30532277110,4080,4080,4080,4080,0
|
|
20231228,164300,30532277110,4080,4080,4080,4080,0
|
|
20231228,164200,30532277110,4080,4080,4080,4080,0
|
|
20231228,164100,30532277110,4080,4080,4080,4080,0
|
|
20231228,164000,30532277110,4080,4080,4080,4080,0
|
|
20231228,163900,30532277110,4080,4080,4080,4080,0
|
|
20231228,163800,30532277110,4080,4080,4080,4080,0
|
|
20231228,163700,30532277110,4080,4080,4080,4080,0
|
|
20231228,163600,30532277110,4080,4080,4080,4080,0
|
|
20231228,163500,30532277110,4080,4080,4080,4080,0
|
|
20231228,163400,30532277110,4080,4080,4080,4080,0
|
|
20231228,163300,30532277110,4080,4080,4080,4080,0
|
|
20231228,163200,30532277110,4080,4080,4080,4080,0
|
|
20231228,163100,30532277110,4080,4080,4080,4080,0
|
|
20231228,163000,30532277110,4080,4080,4080,4080,0
|
|
20231228,162900,30532277110,4080,4080,4080,4080,0
|
|
20231228,162800,30532277110,4080,4080,4080,4080,0
|
|
20231228,162700,30532277110,4080,4080,4080,4080,0
|
|
20231228,162600,30532277110,4080,4080,4080,4080,0
|
|
20231228,162500,30532277110,4080,4080,4080,4080,0
|
|
20231228,162400,30532277110,4080,4080,4080,4080,29433
|
|
20231228,162300,30532277110,4080,4080,4080,4080,0
|
|
20231228,162200,30532277110,4080,4080,4080,4080,0
|
|
20231228,162100,30532277110,4080,4080,4080,4080,0
|
|
20231228,162000,30532277110,4080,4080,4080,4080,0
|
|
20231228,161900,30532277110,4080,4080,4080,4080,0
|
|
20231228,161800,30532277110,4080,4080,4080,4080,0
|
|
20231228,161700,30532277110,4080,4080,4080,4080,0
|
|
20231228,161600,30532277110,4080,4080,4080,4080,0
|
|
20231228,161500,30532277110,4080,4080,4080,4080,0
|
|
20231228,161400,30532277110,4080,4080,4080,4080,0
|
|
20231228,161300,30532277110,4080,4080,4080,4080,0
|
|
20231228,161200,30532277110,4080,4080,4080,4080,0
|
|
20231228,161100,30532277110,4080,4080,4080,4080,0
|
|
20231228,161000,30532277110,4080,4080,4080,4080,0
|
|
20231228,160900,30532277110,4080,4080,4080,4080,0
|
|
20231228,160800,30532277110,4080,4080,4080,4080,0
|
|
20231228,160700,30532277110,4080,4080,4080,4080,0
|
|
20231228,160600,30532277110,4080,4080,4080,4080,0
|
|
20231228,160500,30532277110,4080,4080,4080,4080,0
|
|
20231228,160400,30532277110,4080,4080,4080,4080,0
|
|
20231228,160300,30532277110,4080,4080,4080,4080,0
|
|
20231228,160200,30532277110,4080,4080,4080,4080,0
|
|
20231228,160100,30532277110,4080,4080,4080,4080,0
|
|
20231228,160000,30532277110,4080,4080,4080,4080,0
|
|
20231228,155900,30532277110,4080,4080,4080,4080,0
|
|
20231228,155800,30532277110,4080,4080,4080,4080,0
|
|
20231228,155700,30532277110,4080,4080,4080,4080,0
|
|
20231228,155600,30532277110,4080,4080,4080,4080,0
|
|
20231228,155500,30532277110,4080,4080,4080,4080,0
|
|
20231228,155400,30532277110,4080,4080,4080,4080,29433
|
|
20231228,155300,30532277110,4080,4080,4080,4080,0
|
|
20231228,155200,30532277110,4080,4080,4080,4080,0
|
|
20231228,155100,30532277110,4080,4080,4080,4080,0
|
|
20231228,155000,30532277110,4080,4080,4080,4080,0
|
|
20231228,154900,30532277110,4080,4080,4080,4080,0
|
|
20231228,154800,30532277110,4080,4080,4080,4080,0
|
|
20231228,154700,30532277110,4080,4080,4080,4080,0
|
|
20231228,154600,30532277110,4080,4080,4080,4080,0
|
|
20231228,154500,30532277110,4080,4080,4080,4080,0
|
|
20231228,154400,30532277110,4080,4080,4080,4080,0
|
|
20231228,154300,30532277110,4080,4080,4080,4080,0
|
|
20231228,154200,30532277110,4080,4080,4080,4080,0
|
|
20231228,154100,30532277110,4080,4080,4080,4080,0
|
|
20231228,154000,30532277110,4080,4080,4080,4080,0
|
|
20231228,153900,30532277110,4080,4080,4080,4080,0
|
|
20231228,153800,30532277110,4080,4080,4080,4080,0
|
|
20231228,153700,30532277110,4080,4080,4080,4080,0
|
|
20231228,153600,30532277110,4080,4080,4080,4080,0
|
|
20231228,153500,30532277110,4080,4080,4080,4080,0
|
|
20231228,153400,30532277110,4080,4080,4080,4080,0
|
|
20231228,153300,30532277110,4080,4080,4080,4080,0
|
|
20231228,153200,30532277110,4080,4080,4080,4080,0
|
|
20231228,153100,30532277110,4080,4080,4080,4080,0
|
|
20231228,153000,30532277110,4080,4080,4080,4080,29433
|
|
20231228,152900,30412190470,4110,4110,4110,4110,0
|
|
20231228,152800,30412190470,4110,4110,4110,4110,0
|
|
20231228,152700,30412190470,4110,4110,4110,4110,0
|
|
20231228,152600,30412190470,4110,4110,4110,4110,0
|
|
20231228,152500,30412190470,4110,4110,4110,4110,0
|
|
20231228,152400,30412190470,4110,4110,4110,4110,0
|
|
20231228,152300,30412190470,4110,4110,4110,4110,0
|
|
20231228,152200,30412190470,4110,4110,4110,4110,0
|
|
20231228,152100,30412190470,4110,4110,4110,4110,0
|
|
20231228,152000,30412190470,4110,4110,4110,4110,0
|
|
20231228,151900,30412190470,4110,4150,4155,4100,14248
|
|
20231228,151800,30353547045,4160,4120,4160,4115,6593
|
|
20231228,151700,30326250605,4120,4145,4145,4115,14326
|
|
20231228,151600,30267094785,4140,4170,4175,4135,6554
|
|
20231228,151500,30239874830,4170,4165,4175,4160,2029
|
|
20231228,151400,30231416195,4165,4165,4170,4155,2386
|
|
20231228,151300,30221479905,4170,4170,4175,4160,5066
|
|
20231228,151200,30200357390,4170,4170,4170,4145,1438
|
|
20231228,151100,30194376240,4170,4160,4170,4155,4363
|
|
20231228,151000,30176199930,4165,4155,4165,4150,1664
|
|
20231228,150900,30169286570,4150,4155,4175,4130,1764
|
|
20231228,150800,30161953665,4150,4110,4155,4110,4107
|
|
20231228,150700,30145021515,4100,4175,4180,4100,14919
|
|
20231228,150600,30083251290,4180,4205,4210,4165,14185
|
|
20231228,150500,30023848710,4205,4215,4220,4200,11568
|
|
20231228,150400,29975164795,4215,4210,4215,4205,9094
|
|
20231228,150300,29936865240,4205,4200,4210,4200,6834
|
|
20231228,150200,29908141100,4200,4175,4205,4170,21742
|
|
20231228,150100,29817068025,4175,4165,4180,4165,4125
|
|
20231228,150000,29799858040,4170,4165,4170,4155,30674
|
|
20231228,145900,29672245030,4165,4150,4170,4150,11255
|
|
20231228,145800,29625435380,4150,4130,4155,4130,5157
|
|
20231228,145700,29604097440,4130,4110,4130,4100,10768
|
|
20231228,145600,29559760690,4110,4105,4115,4100,3007
|
|
20231228,145500,29547412045,4105,4105,4115,4100,8097
|
|
20231228,145400,29514181520,4105,4110,4115,4100,6799
|
|
20231228,145300,29486272565,4110,4105,4120,4090,5480
|
|
20231228,145200,29463765020,4105,4095,4105,4065,14648
|
|
20231228,145100,29403982275,4085,4155,4160,4085,64882
|
|
20231228,145000,29137235390,4155,4155,4160,4150,8323
|
|
20231228,144900,29102653630,4160,4175,4180,4155,14049
|
|
20231228,144800,29044130990,4175,4190,4190,4175,5301
|
|
20231228,144700,29021965795,4190,4200,4200,4185,2113
|
|
20231228,144600,29013105430,4195,4200,4205,4195,1948
|
|
20231228,144500,29004927525,4200,4205,4210,4200,1977
|
|
20231228,144400,28996619720,4205,4200,4205,4190,2403
|
|
20231228,144300,28986525190,4200,4190,4200,4190,2920
|
|
20231228,144200,28974270145,4190,4185,4190,4185,1571
|
|
20231228,144100,28967695025,4190,4190,4195,4185,2973
|
|
20231228,144000,28955232495,4195,4190,4200,4185,7948
|
|
20231228,143900,28921911500,4185,4175,4190,4175,2832
|
|
20231228,143800,28910068670,4175,4160,4180,4160,3117
|
|
20231228,143700,28897055475,4160,4155,4170,4150,14678
|
|
20231228,143600,28836061430,4160,4175,4175,4155,11449
|
|
20231228,143500,28788414995,4175,4190,4190,4170,14215
|
|
20231228,143400,28729038965,4185,4180,4190,4180,6242
|
|
20231228,143300,28702915000,4185,4195,4195,4180,7301
|
|
20231228,143200,28672339515,4195,4195,4200,4190,3676
|
|
20231228,143100,28656918510,4190,4200,4200,4190,8520
|
|
20231228,143000,28621147005,4200,4200,4205,4195,2173
|
|
20231228,142900,28612018140,4200,4210,4220,4195,11987
|
|
20231228,142800,28561589935,4210,4200,4210,4200,4239
|
|
20231228,142700,28543755305,4205,4200,4210,4200,3211
|
|
20231228,142600,28530260795,4200,4205,4215,4190,4474
|
|
20231228,142500,28511476625,4205,4195,4205,4185,7322
|
|
20231228,142400,28480785495,4195,4190,4200,4185,12323
|
|
20231228,142300,28429149315,4190,4205,4210,4180,30909
|
|
20231228,142200,28299563795,4210,4230,4235,4205,9304
|
|
20231228,142100,28260324990,4235,4240,4240,4235,3321
|
|
20231228,142000,28246254535,4240,4240,4240,4230,2603
|
|
20231228,141900,28235222875,4240,4235,4240,4230,644
|
|
20231228,141800,28232495120,4230,4225,4240,4220,3927
|
|
20231228,141700,28215895065,4220,4225,4230,4220,2754
|
|
20231228,141600,28204259865,4230,4240,4240,4215,4187
|
|
20231228,141500,28186564310,4240,4265,4265,4240,11412
|
|
20231228,141400,28138046060,4260,4240,4265,4235,5087
|
|
20231228,141300,28116451270,4240,4225,4240,4225,1440
|
|
20231228,141200,28110355230,4225,4230,4250,4225,9193
|
|
20231228,141100,28071398590,4230,4200,4230,4190,19712
|
|
20231228,141000,27988524065,4200,4190,4200,4185,12885
|
|
20231228,140900,27934486595,4185,4220,4225,4180,33458
|
|
20231228,140800,27793842650,4220,4230,4230,4220,12170
|
|
20231228,140700,27742434370,4230,4220,4245,4220,10789
|
|
20231228,140600,27696776860,4215,4260,4265,4210,35742
|
|
20231228,140500,27545682010,4265,4280,4285,4255,19271
|
|
20231228,140400,27463490105,4280,4300,4300,4275,11403
|
|
20231228,140300,27414635200,4300,4300,4305,4290,2890
|
|
20231228,140200,27402213600,4300,4300,4305,4290,4682
|
|
20231228,140100,27382090320,4300,4295,4310,4290,2487
|
|
20231228,140000,27371404200,4290,4310,4315,4285,7739
|
|
20231228,135900,27338146650,4315,4300,4320,4285,12534
|
|
20231228,135800,27284228695,4315,4300,4315,4295,3843
|
|
20231228,135700,27267680335,4300,4305,4315,4295,7204
|
|
20231228,135600,27236702915,4310,4325,4330,4310,6038
|
|
20231228,135500,27210614095,4325,4325,4330,4310,16948
|
|
20231228,135400,27137391440,4330,4330,4340,4325,3797
|
|
20231228,135300,27120951905,4330,4330,4335,4325,7649
|
|
20231228,135200,27087844020,4330,4310,4335,4305,6189
|
|
20231228,135100,27061120655,4310,4300,4310,4290,2534
|
|
20231228,135000,27050228385,4295,4300,4305,4290,7702
|
|
20231228,134900,27017153595,4305,4290,4310,4290,1930
|
|
20231228,134800,27008854605,4300,4300,4325,4285,13187
|
|
20231228,134700,26952084390,4300,4295,4305,4285,8731
|
|
20231228,134600,26914599275,4285,4330,4330,4275,49724
|
|
20231228,134500,26701074255,4315,4390,4395,4310,32181
|
|
20231228,134400,26560859875,4390,4420,4420,4390,10116
|
|
20231228,134300,26516290800,4420,4420,4430,4415,9445
|
|
20231228,134200,26474518780,4415,4400,4415,4400,1658
|
|
20231228,134100,26467202360,4415,4420,4420,4390,7054
|
|
20231228,134000,26436182475,4420,4410,4420,4405,3214
|
|
20231228,133900,26422009445,4405,4405,4410,4405,3612
|
|
20231228,133800,26406090550,4405,4415,4415,4405,2673
|
|
20231228,133700,26394302805,4395,4395,4415,4390,7248
|
|
20231228,133600,26362458180,4395,4380,4425,4380,6937
|
|
20231228,133500,26331933485,4385,4415,4440,4380,16737
|
|
20231228,133400,26258097665,4420,4395,4425,4370,10426
|
|
20231228,133300,26212142480,4365,4430,4430,4350,34616
|
|
20231228,133200,26059852365,4430,4480,4485,4430,15327
|
|
20231228,133100,25991737480,4455,4445,4485,4425,17625
|
|
20231228,133000,25913131560,4445,4500,4520,4410,36237
|
|
20231228,132900,25751086520,4520,4400,4520,4380,73424
|
|
20231228,132800,25422829555,4400,4450,4480,4390,42750
|
|
20231228,132700,25233713135,4475,4435,4490,4340,112099
|
|
20231228,132600,24735174550,4335,4275,4465,4275,54238
|
|
20231228,132500,24497160305,4275,4270,4285,4260,3791
|
|
20231228,132400,24480955745,4270,4270,4270,4245,8766
|
|
20231228,132300,24443683545,4255,4270,4270,4250,11486
|
|
20231228,132200,24394784315,4270,4280,4280,4260,2174
|
|
20231228,132100,24385505860,4280,4275,4290,4255,6784
|
|
20231228,132000,24356570410,4280,4270,4290,4260,5085
|
|
20231228,131900,24334867685,4265,4260,4275,4260,3497
|
|
20231228,131800,24319948240,4260,4270,4285,4260,4299
|
|
20231228,131700,24301595355,4270,4285,4290,4255,19883
|
|
20231228,131600,24216720660,4290,4295,4300,4285,6240
|
|
20231228,131500,24189961405,4295,4285,4295,4285,3929
|
|
20231228,131400,24173113885,4285,4295,4295,4285,5134
|
|
20231228,131300,24151089885,4295,4315,4315,4295,6192
|
|
20231228,131200,24124448140,4315,4300,4315,4295,1179
|
|
20231228,131100,24119375400,4310,4300,4310,4285,7416
|
|
20231228,131000,24087503545,4300,4330,4335,4300,10927
|
|
20231228,130900,24040385930,4325,4315,4335,4315,6059
|
|
20231228,130800,24014163625,4335,4335,4340,4310,6404
|
|
20231228,130700,23986421015,4335,4330,4335,4315,2767
|
|
20231228,130600,23974444410,4315,4285,4335,4285,5945
|
|
20231228,130500,23948831265,4280,4280,4305,4275,8764
|
|
20231228,130400,23911310355,4280,4305,4310,4280,8582
|
|
20231228,130300,23874421260,4305,4340,4350,4300,9421
|
|
20231228,130200,23833697635,4335,4345,4355,4330,9369
|
|
20231228,130100,23792974085,4340,4315,4340,4295,7340
|
|
20231228,130000,23761299090,4315,4285,4315,4255,14217
|
|
20231228,125900,23700430955,4280,4330,4350,4280,16277
|
|
20231228,125800,23630220760,4350,4375,4380,4300,25305
|
|
20231228,125700,23519920785,4375,4325,4410,4320,41423
|
|
20231228,125600,23338876905,4325,4250,4340,4245,30054
|
|
20231228,125500,23209887865,4250,4230,4250,4230,14245
|
|
20231228,125400,23149486975,4225,4260,4265,4225,22865
|
|
20231228,125300,23052605170,4260,4315,4320,4205,52568
|
|
20231228,125200,22828911660,4315,4295,4315,4280,11543
|
|
20231228,125100,22779291190,4300,4315,4315,4255,30007
|
|
20231228,125000,22650800745,4315,4330,4370,4245,63603
|
|
20231228,124900,22376671095,4315,4430,4440,4315,63557
|
|
20231228,124800,22098993300,4430,4460,4460,4430,18848
|
|
20231228,124700,22015230950,4460,4445,4495,4445,56616
|
|
20231228,124600,21762578860,4445,4460,4470,4430,16576
|
|
20231228,124500,21688859095,4465,4425,4500,4375,67347
|
|
20231228,124400,21389284730,4430,4485,4495,4425,64545
|
|
20231228,124300,21101921560,4495,4415,4520,4410,85946
|
|
20231228,124200,20718392405,4430,4490,4505,4330,65049
|
|
20231228,124100,20431034870,4470,4440,4535,4430,171185
|
|
20231228,124000,19663448670,4445,4330,4550,4330,195741
|
|
20231228,123900,18795895235,4330,4295,4420,4200,184308
|
|
20231228,123800,17995592150,4295,4260,4295,4235,53323
|
|
20231228,123700,17768116750,4260,4160,4260,4160,36219
|
|
20231228,123600,17615604645,4160,4145,4160,4145,6540
|
|
20231228,123500,17588438815,4145,4150,4150,4145,2299
|
|
20231228,123400,17578908955,4145,4150,4150,4145,1848
|
|
20231228,123300,17571242845,4150,4145,4155,4140,3703
|
|
20231228,123200,17555880265,4145,4135,4145,4135,1896
|
|
20231228,123100,17548030340,4130,4130,4140,4125,2079
|
|
20231228,123000,17539447225,4130,4140,4145,4130,3235
|
|
20231228,122900,17526061250,4145,4140,4145,4135,804
|
|
20231228,122800,17522732675,4140,4140,4160,4135,2451
|
|
20231228,122700,17512574575,4160,4150,4160,4140,5524
|
|
20231228,122600,17489634115,4150,4135,4150,4130,3704
|
|
20231228,122500,17474279500,4130,4125,4130,4105,5328
|
|
20231228,122400,17452356620,4130,4135,4140,4125,6277
|
|
20231228,122300,17426419610,4135,4135,4140,4130,2912
|
|
20231228,122200,17414383460,4135,4150,4150,4135,6000
|
|
20231228,122100,17389554070,4145,4150,4150,4140,961
|
|
20231228,122000,17385568415,4150,4155,4155,4135,3482
|
|
20231228,121900,17371141010,4155,4130,4155,4105,7204
|
|
20231228,121800,17341400960,4130,4135,4145,4130,6368
|
|
20231228,121700,17315068700,4135,4145,4145,4125,2625
|
|
20231228,121600,17304211115,4145,4145,4160,4120,11644
|
|
20231228,121500,17255917055,4140,4110,4145,4110,8252
|
|
20231228,121400,17221832540,4115,4115,4115,4110,3335
|
|
20231228,121300,17208114290,4115,4110,4115,4105,1750
|
|
20231228,121200,17200924260,4110,4100,4110,4095,3568
|
|
20231228,121100,17186288855,4105,4105,4105,4090,2828
|
|
20231228,121000,17174701980,4105,4110,4110,4100,2035
|
|
20231228,120900,17166352785,4110,4110,4115,4110,2176
|
|
20231228,120800,17157408385,4110,4115,4115,4100,2601
|
|
20231228,120700,17146731430,4110,4095,4120,4095,2145
|
|
20231228,120600,17137920325,4095,4090,4105,4090,2769
|
|
20231228,120500,17126573175,4100,4095,4100,4090,2399
|
|
20231228,120400,17116740475,4095,4090,4095,4075,3702
|
|
20231228,120300,17101609860,4090,4075,4095,4070,3470
|
|
20231228,120200,17087463580,4070,4090,4090,4065,10490
|
|
20231228,120100,17044740465,4095,4095,4100,4080,7566
|
|
20231228,120000,17013745540,4095,4080,4095,4080,2901
|
|
20231228,115900,17001879515,4080,4080,4090,4075,6377
|
|
20231228,115800,16975844780,4085,4085,4090,4075,7330
|
|
20231228,115700,16945907680,4090,4070,4090,4065,5745
|
|
20231228,115600,16922469720,4065,4055,4070,4055,8198
|
|
20231228,115500,16889131165,4050,4035,4050,4035,8020
|
|
20231228,115400,16856671560,4040,4035,4045,4025,2637
|
|
20231228,115300,16846034745,4035,4020,4050,4015,3541
|
|
20231228,115200,16831760325,4020,4085,4090,4010,30800
|
|
20231228,115100,16707546595,4085,4055,4085,4050,6539
|
|
20231228,115000,16681005815,4055,4070,4070,4055,8827
|
|
20231228,114900,16645158240,4065,4095,4095,4065,9846
|
|
20231228,114800,16605066515,4075,4060,4105,4045,8176
|
|
20231228,114700,16571758205,4060,4135,4140,4050,42309
|
|
20231228,114600,16398214965,4145,4135,4150,4130,2918
|
|
20231228,114500,16386135880,4130,4135,4140,4110,5267
|
|
20231228,114400,16364382200,4125,4140,4160,4095,36662
|
|
20231228,114300,16213016895,4150,4215,4215,4140,27386
|
|
20231228,114200,16098552220,4215,4175,4215,4155,21070
|
|
20231228,114100,16010415610,4165,4150,4200,4140,18030
|
|
20231228,114000,15935055465,4150,4145,4170,4135,14126
|
|
20231228,113900,15876444045,4135,4195,4195,4135,14493
|
|
20231228,113800,15816171980,4175,4180,4205,4155,24819
|
|
20231228,113700,15712566960,4165,4205,4215,4150,30220
|
|
20231228,113600,15586347800,4225,4150,4280,4150,148640
|
|
20231228,113500,14957398610,4150,4105,4155,4105,50491
|
|
20231228,113400,14748468945,4105,4090,4115,4090,20082
|
|
20231228,113300,14666072145,4090,4035,4095,4030,18324
|
|
20231228,113200,14591528135,4035,4035,4055,4015,8798
|
|
20231228,113100,14556097200,4025,4060,4060,4025,5009
|
|
20231228,113000,14535901255,4030,4075,4075,4015,10346
|
|
20231228,112900,14494078500,4075,4025,4075,4015,21553
|
|
20231228,112800,14406879830,4015,4120,4140,3990,113378
|
|
20231228,112700,13951313110,4120,4155,4155,4115,13583
|
|
20231228,112600,13895217550,4155,4135,4160,4120,14341
|
|
20231228,112500,13835885630,4135,4170,4170,4135,35702
|
|
20231228,112400,13687497925,4170,4150,4185,4130,39364
|
|
20231228,112300,13523797025,4150,4135,4155,4110,12922
|
|
20231228,112200,13470411180,4110,4180,4200,4075,41160
|
|
20231228,112100,13299596355,4180,4085,4230,4080,190273
|
|
20231228,112000,12509417400,4080,4020,4080,4015,51573
|
|
20231228,111900,12301001225,4015,4015,4030,4010,22642
|
|
20231228,111800,12210004240,4015,4015,4020,3990,29124
|
|
20231228,111700,12093401115,4015,3990,4015,3990,156309
|
|
20231228,111600,11469378165,3990,3990,3990,3990,3901
|
|
20231228,111500,11453813175,3990,3990,3990,3990,4327
|
|
20231228,111400,11436548445,3990,3990,3990,3990,33289
|
|
20231228,111300,11303725335,3990,3990,3990,3990,108
|
|
20231228,111200,11303294415,3990,3990,3990,3990,1463
|
|
20231228,111100,11297457045,3990,3990,3990,3990,1212
|
|
20231228,111000,11292621165,3990,3990,3990,3990,1280
|
|
20231228,110900,11287513965,3990,3990,3990,3990,3358
|
|
20231228,110800,11274115545,3990,3990,3990,3990,5106
|
|
20231228,110700,11253742605,3990,3990,3990,3990,1285
|
|
20231228,110600,11248615455,3990,3990,3990,3990,296
|
|
20231228,110500,11247434415,3990,3990,3990,3990,698
|
|
20231228,110400,11244649395,3990,3990,3990,3990,204
|
|
20231228,110300,11243835435,3990,3990,3990,3990,635
|
|
20231228,110200,11241301785,3990,3990,3990,3990,1120
|
|
20231228,110100,11236832985,3990,3990,3990,3990,1111
|
|
20231228,110000,11232400095,3990,3990,3990,3990,121
|
|
20231228,105900,11231917305,3990,3990,3990,3990,1892
|
|
20231228,105800,11224368225,3990,3990,3990,3990,1313
|
|
20231228,105700,11219129355,3990,3990,3990,3990,874
|
|
20231228,105600,11215642095,3990,3990,3990,3990,3163
|
|
20231228,105500,11203021725,3990,3990,3990,3990,204
|
|
20231228,105400,11202207765,3990,3990,3990,3990,421
|
|
20231228,105300,11200527975,3990,3990,3990,3990,737
|
|
20231228,105200,11197587345,3990,3990,3990,3990,393
|
|
20231228,105100,11196019275,3990,3990,3990,3990,770
|
|
20231228,105000,11192946975,3990,3990,3990,3990,2032
|
|
20231228,104900,11184839295,3990,3990,3990,3990,286
|
|
20231228,104800,11183698155,3990,3990,3990,3990,252
|
|
20231228,104700,11182692675,3990,3990,3990,3990,1413
|
|
20231228,104600,11177054805,3990,3990,3990,3990,15097
|
|
20231228,104500,11116817775,3990,3995,3995,3990,10315
|
|
20231228,104400,11075657350,3995,3990,3995,3990,32917
|
|
20231228,104300,10944306125,3990,3990,3995,3990,19588
|
|
20231228,104200,10866149605,3990,3995,4000,3990,45468
|
|
20231228,104100,10684722110,4000,4000,4005,3995,14271
|
|
20231228,104000,10627698015,3995,4000,4000,3995,13499
|
|
20231228,103900,10573742780,4000,4000,4000,3995,5207
|
|
20231228,103800,10552928990,4000,4000,4000,3995,3091
|
|
20231228,103700,10540569950,3995,3995,4005,3990,6078
|
|
20231228,103600,10516267105,3990,4000,4005,3990,14909
|
|
20231228,103500,10456687240,4005,4000,4005,4000,1841
|
|
20231228,103400,10449321545,3995,4005,4010,3990,12142
|
|
20231228,103300,10400787775,4010,4005,4010,4000,4383
|
|
20231228,103200,10383240950,4005,4005,4010,4000,3596
|
|
20231228,103100,10368834600,4010,4000,4010,3995,8208
|
|
20231228,103000,10335989615,4000,3995,4000,3995,20136
|
|
20231228,102900,10255521950,3995,4000,4000,3990,12599
|
|
20231228,102800,10205203255,3995,3995,4000,3995,4994
|
|
20231228,102700,10185247640,3995,4000,4000,3995,4811
|
|
20231228,102600,10166018680,4000,3990,4000,3990,24561
|
|
20231228,102500,10067983965,3990,3990,4000,3990,7689
|
|
20231228,102400,10037297825,3990,3990,3995,3990,11205
|
|
20231228,102300,9992586855,3990,3990,4000,3990,35797
|
|
20231228,102200,9849729035,3990,4010,4010,3990,41836
|
|
20231228,102100,9682702610,4010,4010,4015,4000,4672
|
|
20231228,102000,9663978915,4010,4000,4030,4000,6954
|
|
20231228,101900,9636100470,4010,3995,4010,3995,4969
|
|
20231228,101800,9616218410,4000,4035,4035,3995,25539
|
|
20231228,101700,9513968335,4030,4015,4035,4010,11961
|
|
20231228,101600,9465844625,4015,4015,4015,4005,3418
|
|
20231228,101500,9452129045,4015,3995,4025,3995,20734
|
|
20231228,101400,9368884805,3995,4000,4000,3990,25159
|
|
20231228,101300,9268369380,4000,4000,4005,3995,10381
|
|
20231228,101200,9226839195,4005,4020,4020,3995,13696
|
|
20231228,101100,9172000465,4015,4005,4025,4005,3361
|
|
20231228,101000,9158496595,4005,4000,4030,3995,41798
|
|
20231228,100900,8990635395,4005,4015,4015,3990,90497
|
|
20231228,100800,8629248865,4015,4005,4020,3995,20434
|
|
20231228,100700,8547411860,4005,4015,4015,3990,88135
|
|
20231228,100600,8195478950,4000,4025,4035,3990,141735
|
|
20231228,100500,7628875030,4025,4015,4055,4015,23462
|
|
20231228,100400,7534472530,4015,4065,4075,4015,24448
|
|
20231228,100300,7435701750,4065,4050,4075,4050,10515
|
|
20231228,100200,7392994160,4065,4040,4070,4035,16263
|
|
20231228,100100,7327124000,4040,4060,4075,4025,50891
|
|
20231228,100000,7121264440,4060,4050,4115,4050,30183
|
|
20231228,095900,6998286145,4050,4125,4130,4050,66885
|
|
20231228,095800,6724613360,4130,4180,4180,4125,17397
|
|
20231228,095700,6652477000,4180,4165,4180,4160,12143
|
|
20231228,095600,6601777020,4170,4150,4180,4150,10914
|
|
20231228,095500,6556265035,4150,4140,4160,4130,11585
|
|
20231228,095400,6508245890,4145,4125,4155,4125,14754
|
|
20231228,095300,6447228350,4125,4115,4130,4110,18939
|
|
20231228,095200,6369193245,4115,4145,4145,4100,33332
|
|
20231228,095100,6231833680,4145,4175,4175,4140,22161
|
|
20231228,095000,6139858885,4180,4155,4180,4150,12753
|
|
20231228,094900,6086739105,4155,4155,4180,4150,7969
|
|
20231228,094800,6053575185,4145,4165,4180,4145,20882
|
|
20231228,094700,5966811225,4170,4170,4180,4135,31862
|
|
20231228,094600,5834397140,4175,4200,4200,4175,12571
|
|
20231228,094500,5781767600,4190,4195,4210,4165,14687
|
|
20231228,094400,5720289345,4200,4225,4245,4190,15611
|
|
20231228,094300,5654454205,4240,4220,4250,4215,22614
|
|
20231228,094200,5558600595,4220,4170,4225,4160,11614
|
|
20231228,094100,5509940735,4170,4165,4215,4150,17875
|
|
20231228,094000,5435179430,4170,4145,4180,4130,21138
|
|
20231228,093900,5347453855,4145,4225,4225,4050,83199
|
|
20231228,093800,5002822655,4225,4275,4275,4220,28991
|
|
20231228,093700,4879831215,4275,4280,4310,4265,17078
|
|
20231228,093600,4806548455,4270,4215,4280,4215,15876
|
|
20231228,093500,4739263155,4215,4305,4305,4215,22663
|
|
20231228,093400,4642580430,4305,4330,4330,4280,17052
|
|
20231228,093300,4569169275,4295,4255,4350,4250,25099
|
|
20231228,093200,4461271520,4250,4370,4370,4250,25812
|
|
20231228,093100,4350760175,4370,4300,4380,4280,16623
|
|
20231228,093000,4279041255,4300,4355,4355,4265,49918
|
|
20231228,092900,4064342205,4365,4370,4385,4320,32685
|
|
20231228,092800,3922557565,4340,4380,4430,4320,55823
|
|
20231228,092700,3678387375,4350,4255,4385,4200,77087
|
|
20231228,092600,3346688880,4300,4220,4360,4145,127575
|
|
20231228,092500,2807746920,4045,4045,4045,4045,0
|
|
20231228,092400,2807746920,4045,4490,4490,4045,87660
|
|
20231228,092300,2427919220,4510,4510,4510,4510,0
|
|
20231228,092200,2427919220,4510,4520,4535,4510,18587
|
|
20231228,092100,2343968955,4520,4710,4740,4510,116442
|
|
20231228,092000,1811630780,4730,4770,4785,4700,32282
|
|
20231228,091900,1659097800,4770,4835,4835,4755,22823
|
|
20231228,091800,1549722250,4835,4790,4850,4700,29598
|
|
20231228,091700,1408157035,4795,4775,4870,4765,33988
|
|
20231228,091600,1244706605,4780,4960,4970,4775,47687
|
|
20231228,091500,1012987135,4950,5000,5010,4925,28682
|
|
20231228,091400,870234660,5010,5010,5040,5010,17358
|
|
20231228,091300,783266920,5060,5060,5060,5060,0
|
|
20231228,091200,783266920,5060,5090,5100,5060,6006
|
|
20231228,091100,752834710,5090,5130,5150,5070,20021
|
|
20231228,091000,650815120,5150,5160,5170,5120,6304
|
|
20231228,090900,618336820,5120,5120,5170,5100,8168
|
|
20231228,090800,576381060,5110,5150,5170,5060,32959
|
|
20231228,090700,408528900,5170,5290,5300,5140,15325
|
|
20231228,090600,328716870,5300,5290,5300,5210,4558
|
|
20231228,090500,304756560,5280,5290,5320,5270,1761
|
|
20231228,090400,295451710,5300,5310,5320,5280,1539
|
|
20231228,090300,287291330,5270,5270,5320,5270,5027
|
|
20231228,090200,260745980,5300,5260,5300,5210,6492
|
|
20231228,090100,226778860,5280,5300,5320,5180,23284
|
|
20231228,090000,104565950,5300,5620,5620,5280,18699
|