639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,193600,400522490,5280,5280,5280,5280,240
|
|
20231228,193500,400522490,5280,5280,5280,5280,0
|
|
20231228,193400,400522490,5280,5280,5280,5280,0
|
|
20231228,193300,400522490,5280,5280,5280,5280,0
|
|
20231228,193200,400522490,5280,5280,5280,5280,0
|
|
20231228,193100,400522490,5280,5280,5280,5280,0
|
|
20231228,193000,400522490,5280,5280,5280,5280,0
|
|
20231228,192900,400522490,5280,5280,5280,5280,0
|
|
20231228,192800,400522490,5280,5280,5280,5280,0
|
|
20231228,192700,400522490,5280,5280,5280,5280,0
|
|
20231228,192600,400522490,5280,5280,5280,5280,0
|
|
20231228,192500,400522490,5280,5280,5280,5280,0
|
|
20231228,192400,400522490,5280,5280,5280,5280,0
|
|
20231228,192300,400522490,5280,5280,5280,5280,0
|
|
20231228,192200,400522490,5280,5280,5280,5280,0
|
|
20231228,192100,400522490,5280,5280,5280,5280,0
|
|
20231228,192000,400522490,5280,5280,5280,5280,0
|
|
20231228,191900,400522490,5280,5280,5280,5280,0
|
|
20231228,191800,400522490,5280,5280,5280,5280,0
|
|
20231228,191700,400522490,5280,5280,5280,5280,0
|
|
20231228,191600,400522490,5280,5280,5280,5280,0
|
|
20231228,191500,400522490,5280,5280,5280,5280,0
|
|
20231228,191400,400522490,5280,5280,5280,5280,0
|
|
20231228,191300,400522490,5280,5280,5280,5280,0
|
|
20231228,191200,400522490,5280,5280,5280,5280,0
|
|
20231228,191100,400522490,5280,5280,5280,5280,0
|
|
20231228,191000,400522490,5280,5280,5280,5280,0
|
|
20231228,190900,400522490,5280,5280,5280,5280,0
|
|
20231228,190800,400522490,5280,5280,5280,5280,0
|
|
20231228,190700,400522490,5280,5280,5280,5280,0
|
|
20231228,190600,400522490,5280,5280,5280,5280,240
|
|
20231228,190500,400522490,5280,5280,5280,5280,0
|
|
20231228,190400,400522490,5280,5280,5280,5280,0
|
|
20231228,190300,400522490,5280,5280,5280,5280,0
|
|
20231228,190200,400522490,5280,5280,5280,5280,0
|
|
20231228,190100,400522490,5280,5280,5280,5280,0
|
|
20231228,190000,400522490,5280,5280,5280,5280,0
|
|
20231228,185900,400522490,5280,5280,5280,5280,0
|
|
20231228,185800,400522490,5280,5280,5280,5280,0
|
|
20231228,185700,400522490,5280,5280,5280,5280,0
|
|
20231228,185600,400522490,5280,5280,5280,5280,0
|
|
20231228,185500,400522490,5280,5280,5280,5280,0
|
|
20231228,185400,400522490,5280,5280,5280,5280,0
|
|
20231228,185300,400522490,5280,5280,5280,5280,0
|
|
20231228,185200,400522490,5280,5280,5280,5280,0
|
|
20231228,185100,400522490,5280,5280,5280,5280,0
|
|
20231228,185000,400522490,5280,5280,5280,5280,0
|
|
20231228,184900,400522490,5280,5280,5280,5280,0
|
|
20231228,184800,400522490,5280,5280,5280,5280,0
|
|
20231228,184700,400522490,5280,5280,5280,5280,0
|
|
20231228,184600,400522490,5280,5280,5280,5280,0
|
|
20231228,184500,400522490,5280,5280,5280,5280,0
|
|
20231228,184400,400522490,5280,5280,5280,5280,0
|
|
20231228,184300,400522490,5280,5280,5280,5280,0
|
|
20231228,184200,400522490,5280,5280,5280,5280,0
|
|
20231228,184100,400522490,5280,5280,5280,5280,0
|
|
20231228,184000,400522490,5280,5280,5280,5280,0
|
|
20231228,183900,400522490,5280,5280,5280,5280,0
|
|
20231228,183800,400522490,5280,5280,5280,5280,0
|
|
20231228,183700,400522490,5280,5280,5280,5280,0
|
|
20231228,183600,400522490,5280,5280,5280,5280,240
|
|
20231228,183500,400522490,5280,5280,5280,5280,0
|
|
20231228,183400,400522490,5280,5280,5280,5280,0
|
|
20231228,183300,400522490,5280,5280,5280,5280,0
|
|
20231228,183200,400522490,5280,5280,5280,5280,0
|
|
20231228,183100,400522490,5280,5280,5280,5280,0
|
|
20231228,183000,400522490,5280,5280,5280,5280,0
|
|
20231228,182900,400522490,5280,5280,5280,5280,0
|
|
20231228,182800,400522490,5280,5280,5280,5280,0
|
|
20231228,182700,400522490,5280,5280,5280,5280,0
|
|
20231228,182600,400522490,5280,5280,5280,5280,0
|
|
20231228,182500,400522490,5280,5280,5280,5280,0
|
|
20231228,182400,400522490,5280,5280,5280,5280,0
|
|
20231228,182300,400522490,5280,5280,5280,5280,0
|
|
20231228,182200,400522490,5280,5280,5280,5280,0
|
|
20231228,182100,400522490,5280,5280,5280,5280,0
|
|
20231228,182000,400522490,5280,5280,5280,5280,0
|
|
20231228,181900,400522490,5280,5280,5280,5280,0
|
|
20231228,181800,400522490,5280,5280,5280,5280,0
|
|
20231228,181700,400522490,5280,5280,5280,5280,0
|
|
20231228,181600,400522490,5280,5280,5280,5280,0
|
|
20231228,181500,400522490,5280,5280,5280,5280,0
|
|
20231228,181400,400522490,5280,5280,5280,5280,0
|
|
20231228,181300,400522490,5280,5280,5280,5280,0
|
|
20231228,181200,400522490,5280,5280,5280,5280,0
|
|
20231228,181100,400522490,5280,5280,5280,5280,0
|
|
20231228,181000,400522490,5280,5280,5280,5280,0
|
|
20231228,180900,400522490,5280,5280,5280,5280,0
|
|
20231228,180800,400522490,5280,5280,5280,5280,0
|
|
20231228,180700,400522490,5280,5280,5280,5280,0
|
|
20231228,180600,400522490,5280,5280,5280,5280,240
|
|
20231228,180500,400522490,5280,5280,5280,5280,0
|
|
20231228,180400,400522490,5280,5280,5280,5280,0
|
|
20231228,180300,400522490,5280,5280,5280,5280,0
|
|
20231228,180200,400522490,5280,5280,5280,5280,0
|
|
20231228,180100,400522490,5280,5280,5280,5280,0
|
|
20231228,180000,400522490,5280,5280,5280,5280,0
|
|
20231228,175900,400522490,5280,5280,5280,5280,0
|
|
20231228,175800,400522490,5280,5280,5280,5280,0
|
|
20231228,175700,400522490,5280,5280,5280,5280,0
|
|
20231228,175600,400522490,5280,5280,5280,5280,0
|
|
20231228,175500,400522490,5280,5280,5280,5280,0
|
|
20231228,175400,400522490,5280,5280,5280,5280,0
|
|
20231228,175300,400522490,5280,5280,5280,5280,0
|
|
20231228,175200,400522490,5280,5280,5280,5280,0
|
|
20231228,175100,400522490,5280,5280,5280,5280,0
|
|
20231228,175000,400522490,5280,5280,5280,5280,0
|
|
20231228,174900,400522490,5280,5280,5280,5280,0
|
|
20231228,174800,400522490,5280,5280,5280,5280,0
|
|
20231228,174700,400522490,5280,5280,5280,5280,0
|
|
20231228,174600,400522490,5280,5280,5280,5280,0
|
|
20231228,174500,400522490,5280,5280,5280,5280,0
|
|
20231228,174400,400522490,5280,5280,5280,5280,0
|
|
20231228,174300,400522490,5280,5280,5280,5280,0
|
|
20231228,174200,400522490,5280,5280,5280,5280,0
|
|
20231228,174100,400522490,5280,5280,5280,5280,0
|
|
20231228,174000,400522490,5280,5280,5280,5280,0
|
|
20231228,173900,400522490,5280,5280,5280,5280,0
|
|
20231228,173800,400522490,5280,5280,5280,5280,0
|
|
20231228,173700,400522490,5280,5280,5280,5280,0
|
|
20231228,173600,400522490,5280,5280,5280,5280,240
|
|
20231228,173500,400522490,5280,5280,5280,5280,0
|
|
20231228,173400,400522490,5280,5280,5280,5280,0
|
|
20231228,173300,400522490,5280,5280,5280,5280,0
|
|
20231228,173200,400522490,5280,5280,5280,5280,0
|
|
20231228,173100,400522490,5280,5280,5280,5280,0
|
|
20231228,173000,400522490,5280,5280,5280,5280,0
|
|
20231228,172900,400522490,5280,5280,5280,5280,0
|
|
20231228,172800,400522490,5280,5280,5280,5280,0
|
|
20231228,172700,400522490,5280,5280,5280,5280,0
|
|
20231228,172600,400522490,5280,5280,5280,5280,0
|
|
20231228,172500,400522490,5280,5280,5280,5280,0
|
|
20231228,172400,400522490,5280,5280,5280,5280,0
|
|
20231228,172300,400522490,5280,5280,5280,5280,0
|
|
20231228,172200,400522490,5280,5280,5280,5280,0
|
|
20231228,172100,400522490,5280,5280,5280,5280,0
|
|
20231228,172000,400522490,5280,5280,5280,5280,0
|
|
20231228,171900,400522490,5280,5280,5280,5280,0
|
|
20231228,171800,400522490,5280,5280,5280,5280,0
|
|
20231228,171700,400522490,5280,5280,5280,5280,0
|
|
20231228,171600,400522490,5280,5280,5280,5280,0
|
|
20231228,171500,400522490,5280,5280,5280,5280,0
|
|
20231228,171400,400522490,5280,5280,5280,5280,0
|
|
20231228,171300,400522490,5280,5280,5280,5280,0
|
|
20231228,171200,400522490,5280,5280,5280,5280,0
|
|
20231228,171100,400522490,5280,5280,5280,5280,0
|
|
20231228,171000,400522490,5280,5280,5280,5280,0
|
|
20231228,170900,400522490,5280,5280,5280,5280,0
|
|
20231228,170800,400522490,5280,5280,5280,5280,0
|
|
20231228,170700,400522490,5280,5280,5280,5280,0
|
|
20231228,170600,400522490,5280,5280,5280,5280,240
|
|
20231228,170500,400522490,5280,5280,5280,5280,0
|
|
20231228,170400,400522490,5280,5280,5280,5280,0
|
|
20231228,170300,400522490,5280,5280,5280,5280,0
|
|
20231228,170200,400522490,5280,5280,5280,5280,0
|
|
20231228,170100,400522490,5280,5280,5280,5280,0
|
|
20231228,170000,400522490,5280,5280,5280,5280,0
|
|
20231228,165900,400522490,5280,5280,5280,5280,0
|
|
20231228,165800,400522490,5280,5280,5280,5280,0
|
|
20231228,165700,400522490,5280,5280,5280,5280,0
|
|
20231228,165600,400522490,5280,5280,5280,5280,0
|
|
20231228,165500,400522490,5280,5280,5280,5280,0
|
|
20231228,165400,400522490,5280,5280,5280,5280,0
|
|
20231228,165300,400522490,5280,5280,5280,5280,0
|
|
20231228,165200,400522490,5280,5280,5280,5280,0
|
|
20231228,165100,400522490,5280,5280,5280,5280,0
|
|
20231228,165000,400522490,5280,5280,5280,5280,0
|
|
20231228,164900,400522490,5280,5280,5280,5280,0
|
|
20231228,164800,400522490,5280,5280,5280,5280,0
|
|
20231228,164700,400522490,5280,5280,5280,5280,0
|
|
20231228,164600,400522490,5280,5280,5280,5280,0
|
|
20231228,164500,400522490,5280,5280,5280,5280,0
|
|
20231228,164400,400522490,5280,5280,5280,5280,0
|
|
20231228,164300,400522490,5280,5280,5280,5280,0
|
|
20231228,164200,400522490,5280,5280,5280,5280,0
|
|
20231228,164100,400522490,5280,5280,5280,5280,0
|
|
20231228,164000,400522490,5280,5280,5280,5280,0
|
|
20231228,163900,400522490,5280,5280,5280,5280,0
|
|
20231228,163800,400522490,5280,5280,5280,5280,0
|
|
20231228,163700,400522490,5280,5280,5280,5280,0
|
|
20231228,163600,400522490,5280,5280,5280,5280,240
|
|
20231228,163500,400522490,5280,5280,5280,5280,0
|
|
20231228,163400,400522490,5280,5280,5280,5280,0
|
|
20231228,163300,400522490,5280,5280,5280,5280,0
|
|
20231228,163200,400522490,5280,5280,5280,5280,0
|
|
20231228,163100,400522490,5280,5280,5280,5280,0
|
|
20231228,163000,400522490,5280,5280,5280,5280,0
|
|
20231228,162900,400522490,5280,5280,5280,5280,0
|
|
20231228,162800,400522490,5280,5280,5280,5280,0
|
|
20231228,162700,400522490,5280,5280,5280,5280,0
|
|
20231228,162600,400522490,5280,5280,5280,5280,0
|
|
20231228,162500,400522490,5280,5280,5280,5280,0
|
|
20231228,162400,400522490,5280,5280,5280,5280,0
|
|
20231228,162300,400522490,5280,5280,5280,5280,0
|
|
20231228,162200,400522490,5280,5280,5280,5280,0
|
|
20231228,162100,400522490,5280,5280,5280,5280,0
|
|
20231228,162000,400522490,5280,5280,5280,5280,0
|
|
20231228,161900,400522490,5280,5280,5280,5280,0
|
|
20231228,161800,400522490,5280,5280,5280,5280,0
|
|
20231228,161700,400522490,5280,5280,5280,5280,0
|
|
20231228,161600,400522490,5280,5280,5280,5280,0
|
|
20231228,161500,400522490,5280,5280,5280,5280,0
|
|
20231228,161400,400522490,5280,5280,5280,5280,0
|
|
20231228,161300,400522490,5280,5280,5280,5280,0
|
|
20231228,161200,400522490,5280,5280,5280,5280,0
|
|
20231228,161100,400522490,5280,5280,5280,5280,0
|
|
20231228,161000,400522490,5280,5280,5280,5280,0
|
|
20231228,160900,400522490,5280,5280,5280,5280,0
|
|
20231228,160800,400522490,5280,5280,5280,5280,0
|
|
20231228,160700,400522490,5280,5280,5280,5280,0
|
|
20231228,160600,400522490,5280,5280,5280,5280,240
|
|
20231228,160500,400522490,5280,5280,5280,5280,0
|
|
20231228,160400,400522490,5280,5280,5280,5280,0
|
|
20231228,160300,400522490,5280,5280,5280,5280,0
|
|
20231228,160200,400522490,5280,5280,5280,5280,0
|
|
20231228,160100,400522490,5280,5280,5280,5280,0
|
|
20231228,160000,400522490,5280,5280,5280,5280,0
|
|
20231228,155900,400522490,5280,5280,5280,5280,0
|
|
20231228,155800,400522490,5280,5280,5280,5280,0
|
|
20231228,155700,400522490,5280,5280,5280,5280,0
|
|
20231228,155600,400522490,5280,5280,5280,5280,0
|
|
20231228,155500,400522490,5280,5280,5280,5280,0
|
|
20231228,155400,400522490,5280,5280,5280,5280,0
|
|
20231228,155300,400522490,5280,5280,5280,5280,0
|
|
20231228,155200,400522490,5280,5280,5280,5280,0
|
|
20231228,155100,400522490,5280,5280,5280,5280,0
|
|
20231228,155000,400522490,5280,5280,5280,5280,0
|
|
20231228,154900,400522490,5280,5280,5280,5280,0
|
|
20231228,154800,400522490,5280,5280,5280,5280,0
|
|
20231228,154700,400522490,5280,5280,5280,5280,0
|
|
20231228,154600,400522490,5280,5280,5280,5280,0
|
|
20231228,154500,400522490,5280,5280,5280,5280,0
|
|
20231228,154400,400522490,5280,5280,5280,5280,0
|
|
20231228,154300,400522490,5280,5280,5280,5280,0
|
|
20231228,154200,400522490,5280,5280,5280,5280,0
|
|
20231228,154100,400522490,5280,5280,5280,5280,0
|
|
20231228,154000,400522490,5280,5280,5280,5280,0
|
|
20231228,153900,400522490,5280,5280,5280,5280,0
|
|
20231228,153800,400522490,5280,5280,5280,5280,0
|
|
20231228,153700,400522490,5280,5280,5280,5280,0
|
|
20231228,153600,400522490,5280,5280,5280,5280,240
|
|
20231228,153500,400522490,5280,5280,5280,5280,0
|
|
20231228,153400,400522490,5280,5280,5280,5280,0
|
|
20231228,153300,400522490,5280,5280,5280,5280,0
|
|
20231228,153200,400522490,5280,5280,5280,5280,0
|
|
20231228,153100,400522490,5280,5280,5280,5280,0
|
|
20231228,153000,400522490,5280,5280,5280,5280,240
|
|
20231228,152900,399255290,5280,5280,5280,5280,0
|
|
20231228,152800,399255290,5280,5280,5280,5280,0
|
|
20231228,152700,399255290,5280,5280,5280,5280,0
|
|
20231228,152600,399255290,5280,5280,5280,5280,0
|
|
20231228,152500,399255290,5280,5280,5280,5280,0
|
|
20231228,152400,399255290,5280,5280,5280,5280,0
|
|
20231228,152300,399255290,5280,5280,5280,5280,0
|
|
20231228,152200,399255290,5280,5280,5280,5280,0
|
|
20231228,152100,399255290,5280,5280,5280,5280,0
|
|
20231228,152000,399255290,5280,5280,5280,5280,0
|
|
20231228,151900,399255290,5280,5230,5280,5230,174
|
|
20231228,151800,398342170,5270,5260,5280,5230,5631
|
|
20231228,151700,368827960,5280,5280,5280,5280,2550
|
|
20231228,151600,355363960,5280,5270,5280,5260,4549
|
|
20231228,151500,331416630,5270,5280,5280,5270,148
|
|
20231228,151400,330635670,5270,5270,5270,5270,6
|
|
20231228,151300,330604050,5290,5290,5290,5290,0
|
|
20231228,151200,330604050,5290,5280,5290,5280,101
|
|
20231228,151100,330070760,5290,5270,5290,5270,101
|
|
20231228,151000,329538470,5290,5290,5290,5290,2
|
|
20231228,150900,329527890,5280,5280,5280,5280,1
|
|
20231228,150800,329522610,5290,5290,5290,5290,68
|
|
20231228,150700,329162890,5290,5290,5290,5290,2
|
|
20231228,150600,329152310,5270,5280,5280,5270,1259
|
|
20231228,150500,322506790,5290,5290,5290,5290,0
|
|
20231228,150400,322506790,5290,5290,5290,5290,0
|
|
20231228,150300,322506790,5290,5290,5290,5290,101
|
|
20231228,150200,321972500,5290,5290,5290,5290,2
|
|
20231228,150100,321961920,5280,5280,5280,5280,186
|
|
20231228,150000,320979840,5270,5270,5270,5270,100
|
|
20231228,145900,320452840,5280,5290,5290,5280,285
|
|
20231228,145800,318948030,5270,5270,5270,5270,1
|
|
20231228,145700,318942760,5270,5270,5270,5270,0
|
|
20231228,145600,318942760,5270,5270,5270,5270,0
|
|
20231228,145500,318942760,5270,5270,5270,5270,200
|
|
20231228,145400,317888760,5290,5290,5290,5290,3
|
|
20231228,145300,317872890,5290,5290,5290,5290,0
|
|
20231228,145200,317872890,5290,5290,5290,5290,0
|
|
20231228,145100,317872890,5290,5280,5290,5280,29
|
|
20231228,145000,317719760,5280,5280,5280,5280,0
|
|
20231228,144900,317719760,5280,5280,5280,5280,0
|
|
20231228,144800,317719760,5280,5270,5280,5270,700
|
|
20231228,144700,314024760,5280,5280,5280,5280,10
|
|
20231228,144600,313971960,5280,5270,5280,5270,227
|
|
20231228,144500,312775570,5270,5270,5270,5270,0
|
|
20231228,144400,312775570,5270,5260,5270,5260,739
|
|
20231228,144300,308884370,5260,5260,5260,5260,0
|
|
20231228,144200,308884370,5260,5260,5260,5260,0
|
|
20231228,144100,308884370,5260,5260,5260,5260,276
|
|
20231228,144000,307432610,5260,5260,5260,5260,0
|
|
20231228,143900,307432610,5260,5260,5260,5260,167
|
|
20231228,143800,306554190,5250,5250,5250,5250,1
|
|
20231228,143700,306548940,5270,5270,5270,5270,0
|
|
20231228,143600,306548940,5270,5260,5270,5260,665
|
|
20231228,143500,303049150,5260,5260,5260,5260,800
|
|
20231228,143400,298841150,5270,5270,5270,5270,82
|
|
20231228,143300,298409010,5270,5270,5270,5270,20
|
|
20231228,143200,298303610,5270,5270,5270,5270,120
|
|
20231228,143100,297671210,5270,5280,5280,5270,489
|
|
20231228,143000,295092290,5280,5280,5280,5280,0
|
|
20231228,142900,295092290,5280,5280,5280,5280,0
|
|
20231228,142800,295092290,5280,5280,5280,5280,0
|
|
20231228,142700,295092290,5280,5280,5280,5280,1
|
|
20231228,142600,295087010,5260,5260,5260,5260,3302
|
|
20231228,142500,277718490,5270,5270,5270,5270,0
|
|
20231228,142400,277718490,5270,5270,5270,5270,0
|
|
20231228,142300,277718490,5270,5270,5270,5270,257
|
|
20231228,142200,276364100,5270,5270,5270,5270,0
|
|
20231228,142100,276364100,5270,5270,5270,5270,42
|
|
20231228,142000,276142760,5280,5280,5280,5280,0
|
|
20231228,141900,276142760,5280,5280,5280,5280,1
|
|
20231228,141800,276137480,5270,5270,5270,5270,0
|
|
20231228,141700,276137480,5270,5280,5280,5270,159
|
|
20231228,141600,275298980,5280,5280,5280,5280,0
|
|
20231228,141500,275298980,5280,5280,5280,5280,500
|
|
20231228,141400,272658980,5280,5280,5280,5280,0
|
|
20231228,141300,272658980,5280,5280,5280,5280,1
|
|
20231228,141200,272653700,5280,5280,5280,5280,0
|
|
20231228,141100,272653700,5280,5280,5280,5280,0
|
|
20231228,141000,272653700,5280,5280,5280,5280,0
|
|
20231228,140900,272653700,5280,5280,5280,5280,0
|
|
20231228,140800,272653700,5280,5280,5280,5280,1
|
|
20231228,140700,272648420,5260,5260,5260,5260,8
|
|
20231228,140600,272606340,5260,5260,5260,5260,0
|
|
20231228,140500,272606340,5260,5270,5270,5260,11
|
|
20231228,140400,272548380,5270,5270,5270,5270,0
|
|
20231228,140300,272548380,5270,5270,5270,5270,0
|
|
20231228,140200,272548380,5270,5270,5270,5270,562
|
|
20231228,140100,269586640,5280,5280,5280,5280,0
|
|
20231228,140000,269586640,5280,5280,5280,5280,7
|
|
20231228,135900,269549680,5270,5270,5270,5270,0
|
|
20231228,135800,269549680,5270,5270,5270,5270,1000
|
|
20231228,135700,264279680,5280,5280,5280,5280,100
|
|
20231228,135600,263751680,5280,5280,5280,5280,0
|
|
20231228,135500,263751680,5280,5280,5280,5280,4
|
|
20231228,135400,263730560,5280,5280,5280,5280,10
|
|
20231228,135300,263677760,5280,5280,5280,5280,400
|
|
20231228,135200,261565760,5260,5260,5260,5260,0
|
|
20231228,135100,261565760,5260,5260,5260,5260,1000
|
|
20231228,135000,256305760,5270,5270,5270,5270,0
|
|
20231228,134900,256305760,5270,5270,5270,5270,204
|
|
20231228,134800,255230680,5270,5270,5270,5270,0
|
|
20231228,134700,255230680,5270,5270,5270,5270,106
|
|
20231228,134600,254672060,5270,5270,5270,5270,0
|
|
20231228,134500,254672060,5270,5270,5270,5270,0
|
|
20231228,134400,254672060,5270,5270,5270,5270,7
|
|
20231228,134300,254635170,5280,5280,5280,5280,7
|
|
20231228,134200,254598210,5270,5270,5270,5270,0
|
|
20231228,134100,254598210,5270,5270,5270,5270,0
|
|
20231228,134000,254598210,5270,5270,5270,5270,100
|
|
20231228,133900,254071210,5270,5270,5270,5270,0
|
|
20231228,133800,254071210,5270,5270,5270,5270,33
|
|
20231228,133700,253897300,5270,5270,5270,5270,0
|
|
20231228,133600,253897300,5270,5270,5270,5270,23
|
|
20231228,133500,253776090,5260,5260,5260,5260,0
|
|
20231228,133400,253776090,5260,5260,5260,5260,0
|
|
20231228,133300,253776090,5260,5260,5260,5260,0
|
|
20231228,133200,253776090,5260,5260,5260,5260,0
|
|
20231228,133100,253776090,5260,5260,5260,5260,0
|
|
20231228,133000,253776090,5260,5260,5280,5260,1376
|
|
20231228,132900,246538050,5260,5270,5270,5260,100
|
|
20231228,132800,246011950,5280,5280,5280,5280,0
|
|
20231228,132700,246011950,5280,5280,5280,5280,0
|
|
20231228,132600,246011950,5280,5280,5280,5280,7
|
|
20231228,132500,245974990,5270,5270,5270,5270,23
|
|
20231228,132400,245853780,5280,5280,5280,5280,1
|
|
20231228,132300,245848500,5290,5290,5290,5290,0
|
|
20231228,132200,245848500,5290,5290,5290,5290,2
|
|
20231228,132100,245837920,5290,5290,5290,5290,3
|
|
20231228,132000,245822050,5290,5290,5290,5290,4
|
|
20231228,131900,245800890,5290,5290,5290,5290,0
|
|
20231228,131800,245800890,5290,5290,5290,5290,19
|
|
20231228,131700,245700380,5290,5290,5290,5290,0
|
|
20231228,131600,245700380,5290,5290,5290,5290,0
|
|
20231228,131500,245700380,5290,5290,5290,5290,0
|
|
20231228,131400,245700380,5290,5290,5290,5290,0
|
|
20231228,131300,245700380,5290,5290,5290,5290,1
|
|
20231228,131200,245695090,5290,5290,5290,5290,0
|
|
20231228,131100,245695090,5290,5290,5290,5290,142
|
|
20231228,131000,244943910,5290,5290,5290,5290,0
|
|
20231228,130900,244943910,5290,5290,5290,5290,7
|
|
20231228,130800,244906880,5260,5260,5260,5260,0
|
|
20231228,130700,244906880,5260,5260,5260,5260,79
|
|
20231228,130600,244491340,5260,5270,5270,5260,591
|
|
20231228,130500,241377970,5270,5280,5280,5270,158
|
|
20231228,130400,240544540,5290,5290,5290,5290,0
|
|
20231228,130300,240544540,5290,5290,5290,5290,0
|
|
20231228,130200,240544540,5290,5290,5290,5290,0
|
|
20231228,130100,240544540,5290,5290,5290,5290,0
|
|
20231228,130000,240544540,5290,5290,5290,5290,0
|
|
20231228,125900,240544540,5290,5290,5290,5290,0
|
|
20231228,125800,240544540,5290,5290,5290,5290,0
|
|
20231228,125700,240544540,5290,5290,5290,5290,0
|
|
20231228,125600,240544540,5290,5290,5290,5290,0
|
|
20231228,125500,240544540,5290,5290,5290,5290,0
|
|
20231228,125400,240544540,5290,5290,5290,5290,0
|
|
20231228,125300,240544540,5290,5290,5290,5290,0
|
|
20231228,125200,240544540,5290,5290,5290,5290,58
|
|
20231228,125100,240237720,5250,5250,5250,5250,0
|
|
20231228,125000,240237720,5250,5280,5280,5250,6000
|
|
20231228,124900,208668430,5310,5310,5310,5310,0
|
|
20231228,124800,208668430,5310,5310,5310,5310,0
|
|
20231228,124700,208668430,5310,5310,5310,5310,0
|
|
20231228,124600,208668430,5310,5310,5310,5310,0
|
|
20231228,124500,208668430,5310,5310,5310,5310,0
|
|
20231228,124400,208668430,5310,5310,5310,5310,0
|
|
20231228,124300,208668430,5310,5310,5310,5310,0
|
|
20231228,124200,208668430,5310,5310,5310,5310,1
|
|
20231228,124100,208663120,5270,5270,5270,5270,0
|
|
20231228,124000,208663120,5270,5270,5270,5270,0
|
|
20231228,123900,208663120,5270,5280,5280,5270,1000
|
|
20231228,123800,203392120,5310,5310,5310,5310,0
|
|
20231228,123700,203392120,5310,5310,5310,5310,0
|
|
20231228,123600,203392120,5310,5310,5310,5310,0
|
|
20231228,123500,203392120,5310,5310,5310,5310,8
|
|
20231228,123400,203349640,5310,5310,5310,5310,1
|
|
20231228,123300,203344330,5270,5290,5290,5270,3000
|
|
20231228,123200,187507720,5310,5310,5310,5310,0
|
|
20231228,123100,187507720,5310,5310,5310,5310,0
|
|
20231228,123000,187507720,5310,5310,5310,5310,1
|
|
20231228,122900,187502410,5290,5310,5310,5290,100
|
|
20231228,122800,186972410,5310,5310,5310,5310,6
|
|
20231228,122700,186940550,5310,5310,5310,5310,0
|
|
20231228,122600,186940550,5310,5310,5310,5310,1
|
|
20231228,122500,186935240,5300,5300,5300,5300,0
|
|
20231228,122400,186935240,5300,5300,5300,5300,45
|
|
20231228,122300,186696740,5300,5300,5300,5300,5
|
|
20231228,122200,186670240,5300,5300,5300,5300,0
|
|
20231228,122100,186670240,5300,5300,5300,5300,387
|
|
20231228,122000,184619140,5290,5290,5290,5290,37
|
|
20231228,121900,184423410,5300,5300,5300,5300,18
|
|
20231228,121800,184328010,5300,5300,5300,5300,8
|
|
20231228,121700,184285610,5300,5290,5300,5290,263
|
|
20231228,121600,182893840,5300,5300,5300,5300,0
|
|
20231228,121500,182893840,5300,5300,5300,5300,1
|
|
20231228,121400,182888540,5290,5290,5290,5290,0
|
|
20231228,121300,182888540,5290,5290,5290,5290,189
|
|
20231228,121200,181888730,5290,5290,5290,5290,1
|
|
20231228,121100,181883440,5280,5280,5280,5280,0
|
|
20231228,121000,181883440,5280,5280,5280,5280,0
|
|
20231228,120900,181883440,5280,5280,5280,5280,0
|
|
20231228,120800,181883440,5280,5280,5280,5280,0
|
|
20231228,120700,181883440,5280,5280,5280,5280,0
|
|
20231228,120600,181883440,5280,5280,5280,5280,913
|
|
20231228,120500,177062800,5290,5290,5290,5290,1087
|
|
20231228,120400,171312570,5300,5300,5300,5300,0
|
|
20231228,120300,171312570,5300,5300,5300,5300,0
|
|
20231228,120200,171312570,5300,5300,5300,5300,0
|
|
20231228,120100,171312570,5300,5300,5300,5300,8
|
|
20231228,120000,171270170,5290,5290,5290,5280,535
|
|
20231228,115900,168440030,5290,5290,5290,5290,0
|
|
20231228,115800,168440030,5290,5290,5290,5290,0
|
|
20231228,115700,168440030,5290,5290,5290,5290,1000
|
|
20231228,115600,163150030,5290,5290,5290,5290,963
|
|
20231228,115500,158055760,5290,5290,5290,5290,10
|
|
20231228,115400,158002860,5280,5280,5280,5280,0
|
|
20231228,115300,158002860,5280,5280,5280,5280,0
|
|
20231228,115200,158002860,5280,5280,5280,5280,0
|
|
20231228,115100,158002860,5280,5280,5280,5280,1
|
|
20231228,115000,157997580,5270,5270,5270,5270,0
|
|
20231228,114900,157997580,5270,5270,5270,5270,0
|
|
20231228,114800,157997580,5270,5270,5270,5270,0
|
|
20231228,114700,157997580,5270,5270,5270,5270,0
|
|
20231228,114600,157997580,5270,5270,5270,5270,0
|
|
20231228,114500,157997580,5270,5270,5270,5270,0
|
|
20231228,114400,157997580,5270,5290,5290,5270,358
|
|
20231228,114300,156109760,5280,5280,5280,5280,50
|
|
20231228,114200,155845760,5280,5280,5280,5280,100
|
|
20231228,114100,155317760,5280,5280,5280,5280,0
|
|
20231228,114000,155317760,5280,5280,5280,5280,6
|
|
20231228,113900,155286080,5290,5270,5290,5270,7
|
|
20231228,113800,155249170,5280,5280,5280,5280,90
|
|
20231228,113700,154773970,5280,5280,5280,5280,30
|
|
20231228,113600,154615570,5270,5280,5280,5270,1500
|
|
20231228,113500,146709570,5280,5280,5280,5280,0
|
|
20231228,113400,146709570,5280,5280,5280,5280,50
|
|
20231228,113300,146445570,5280,5280,5280,5280,30
|
|
20231228,113200,146287170,5270,5270,5270,5270,0
|
|
20231228,113100,146287170,5270,5270,5270,5270,0
|
|
20231228,113000,146287170,5270,5270,5270,5270,0
|
|
20231228,112900,146287170,5270,5270,5270,5270,0
|
|
20231228,112800,146287170,5270,5270,5270,5270,0
|
|
20231228,112700,146287170,5270,5290,5290,5270,108
|
|
20231228,112600,145717350,5280,5280,5280,5280,128
|
|
20231228,112500,145041510,5280,5280,5280,5280,100
|
|
20231228,112400,144513510,5290,5290,5290,5290,0
|
|
20231228,112300,144513510,5290,5290,5290,5290,0
|
|
20231228,112200,144513510,5290,5290,5290,5290,1
|
|
20231228,112100,144508220,5280,5280,5280,5280,50
|
|
20231228,112000,144244220,5280,5280,5280,5280,0
|
|
20231228,111900,144244220,5280,5280,5280,5280,3
|
|
20231228,111800,144228380,5300,5300,5300,5300,0
|
|
20231228,111700,144228380,5300,5300,5300,5300,0
|
|
20231228,111600,144228380,5300,5300,5300,5300,0
|
|
20231228,111500,144228380,5300,5300,5300,5300,0
|
|
20231228,111400,144228380,5300,5300,5300,5300,0
|
|
20231228,111300,144228380,5300,5300,5300,5300,0
|
|
20231228,111200,144228380,5300,5270,5300,5270,748
|
|
20231228,111100,140286390,5270,5270,5270,5270,20
|
|
20231228,111000,140180990,5270,5300,5300,5270,4042
|
|
20231228,110900,118851050,5280,5290,5290,5280,3265
|
|
20231228,110800,101583290,5290,5290,5290,5290,0
|
|
20231228,110700,101583290,5290,5290,5290,5290,0
|
|
20231228,110600,101583290,5290,5290,5290,5290,0
|
|
20231228,110500,101583290,5290,5310,5310,5290,503
|
|
20231228,110400,98922360,5310,5310,5310,5310,0
|
|
20231228,110300,98922360,5310,5310,5310,5310,0
|
|
20231228,110200,98922360,5310,5310,5310,5310,0
|
|
20231228,110100,98922360,5310,5310,5310,5310,0
|
|
20231228,110000,98922360,5310,5310,5310,5310,1
|
|
20231228,105900,98917050,5290,5290,5290,5290,634
|
|
20231228,105800,95563190,5300,5290,5300,5290,3
|
|
20231228,105700,95547310,5300,5300,5300,5300,350
|
|
20231228,105600,93692310,5310,5310,5310,5310,0
|
|
20231228,105500,93692310,5310,5310,5310,5310,1
|
|
20231228,105400,93687000,5300,5310,5310,5300,1042
|
|
20231228,105300,88164390,5300,5310,5310,5300,46
|
|
20231228,105200,87920510,5310,5310,5310,5310,0
|
|
20231228,105100,87920510,5310,5310,5310,5310,10
|
|
20231228,105000,87867410,5310,5310,5310,5310,100
|
|
20231228,104900,87336410,5320,5320,5320,5320,0
|
|
20231228,104800,87336410,5320,5320,5320,5320,0
|
|
20231228,104700,87336410,5320,5320,5320,5320,0
|
|
20231228,104600,87336410,5320,5320,5320,5320,0
|
|
20231228,104500,87336410,5320,5320,5320,5320,0
|
|
20231228,104400,87336410,5320,5320,5320,5320,0
|
|
20231228,104300,87336410,5320,5320,5320,5320,0
|
|
20231228,104200,87336410,5320,5320,5320,5320,9
|
|
20231228,104100,87288530,5320,5320,5320,5320,1
|
|
20231228,104000,87283210,5320,5320,5320,5320,0
|
|
20231228,103900,87283210,5320,5320,5320,5320,0
|
|
20231228,103800,87283210,5320,5320,5320,5320,0
|
|
20231228,103700,87283210,5320,5320,5320,5320,0
|
|
20231228,103600,87283210,5320,5320,5320,5320,8
|
|
20231228,103500,87240650,5320,5320,5320,5320,0
|
|
20231228,103400,87240650,5320,5320,5320,5320,0
|
|
20231228,103300,87240650,5320,5320,5320,5320,0
|
|
20231228,103200,87240650,5320,5320,5320,5320,0
|
|
20231228,103100,87240650,5320,5320,5320,5320,0
|
|
20231228,103000,87240650,5320,5310,5320,5310,516
|
|
20231228,102900,84497640,5320,5320,5320,5320,0
|
|
20231228,102800,84497640,5320,5310,5320,5300,111
|
|
20231228,102700,83908650,5320,5320,5320,5320,1
|
|
20231228,102600,83903330,5320,5320,5320,5320,0
|
|
20231228,102500,83903330,5320,5320,5320,5320,0
|
|
20231228,102400,83903330,5320,5320,5320,5320,0
|
|
20231228,102300,83903330,5320,5320,5320,5320,0
|
|
20231228,102200,83903330,5320,5320,5320,5320,0
|
|
20231228,102100,83903330,5320,5320,5320,5320,0
|
|
20231228,102000,83903330,5320,5320,5320,5320,0
|
|
20231228,101900,83903330,5320,5320,5320,5310,308
|
|
20231228,101800,82265380,5320,5320,5320,5320,0
|
|
20231228,101700,82265380,5320,5320,5320,5320,0
|
|
20231228,101600,82265380,5320,5320,5320,5320,0
|
|
20231228,101500,82265380,5320,5320,5320,5320,0
|
|
20231228,101400,82265380,5320,5320,5320,5320,0
|
|
20231228,101300,82265380,5320,5320,5320,5320,0
|
|
20231228,101200,82265380,5320,5320,5320,5320,0
|
|
20231228,101100,82265380,5320,5320,5320,5320,0
|
|
20231228,101000,82265380,5320,5320,5320,5300,51
|
|
20231228,100900,81995040,5300,5310,5310,5300,59
|
|
20231228,100800,81682320,5340,5310,5340,5310,2
|
|
20231228,100700,81671670,5310,5300,5310,5300,1002
|
|
20231228,100600,76351070,5310,5310,5310,5310,0
|
|
20231228,100500,76351070,5310,5310,5310,5310,0
|
|
20231228,100400,76351070,5310,5310,5310,5310,0
|
|
20231228,100300,76351070,5310,5310,5310,5310,179
|
|
20231228,100200,75400580,5310,5310,5310,5310,8
|
|
20231228,100100,75358100,5290,5290,5290,5290,0
|
|
20231228,100000,75358100,5290,5290,5290,5290,0
|
|
20231228,095900,75358100,5290,5290,5290,5290,187
|
|
20231228,095800,74368870,5310,5310,5310,5310,0
|
|
20231228,095700,74368870,5310,5310,5310,5310,0
|
|
20231228,095600,74368870,5310,5310,5310,5310,0
|
|
20231228,095500,74368870,5310,5310,5310,5310,21
|
|
20231228,095400,74257360,5300,5290,5310,5290,1097
|
|
20231228,095300,68443260,5290,5290,5290,5290,1240
|
|
20231228,095200,61883660,5290,5290,5290,5290,0
|
|
20231228,095100,61883660,5290,5300,5300,5290,101
|
|
20231228,095000,61349360,5290,5290,5290,5290,1005
|
|
20231228,094900,56032910,5290,5300,5300,5290,1192
|
|
20231228,094800,49720640,5310,5310,5310,5310,0
|
|
20231228,094700,49720640,5310,5310,5310,5310,0
|
|
20231228,094600,49720640,5310,5310,5310,5310,10
|
|
20231228,094500,49667540,5300,5310,5310,5300,155
|
|
20231228,094400,48845960,5310,5310,5310,5310,0
|
|
20231228,094300,48845960,5310,5310,5310,5310,0
|
|
20231228,094200,48845960,5310,5310,5310,5310,0
|
|
20231228,094100,48845960,5310,5310,5310,5310,0
|
|
20231228,094000,48845960,5310,5310,5310,5310,0
|
|
20231228,093900,48845960,5310,5310,5310,5310,0
|
|
20231228,093800,48845960,5310,5310,5310,5310,6
|
|
20231228,093700,48814100,5310,5300,5310,5300,3
|
|
20231228,093600,48798180,5310,5310,5310,5310,3
|
|
20231228,093500,48782250,5290,5310,5310,5290,147
|
|
20231228,093400,48004600,5310,5310,5310,5310,0
|
|
20231228,093300,48004600,5310,5310,5310,5310,0
|
|
20231228,093200,48004600,5310,5310,5310,5310,0
|
|
20231228,093100,48004600,5310,5310,5310,5310,0
|
|
20231228,093000,48004600,5310,5310,5310,5310,0
|
|
20231228,092900,48004600,5310,5280,5310,5280,2
|
|
20231228,092800,47994010,5310,5310,5310,5310,84
|
|
20231228,092700,47547970,5290,5290,5290,5290,0
|
|
20231228,092600,47547970,5290,5290,5290,5290,130
|
|
20231228,092500,46860270,5280,5280,5280,5280,1100
|
|
20231228,092400,41052270,5280,5280,5280,5280,0
|
|
20231228,092300,41052270,5280,5280,5280,5280,80
|
|
20231228,092200,40629870,5280,5280,5280,5280,1
|
|
20231228,092100,40624590,5270,5270,5270,5270,0
|
|
20231228,092000,40624590,5270,5270,5270,5270,0
|
|
20231228,091900,40624590,5270,5320,5320,5270,34
|
|
20231228,091800,40445160,5270,5270,5270,5270,0
|
|
20231228,091700,40445160,5270,5290,5290,5270,190
|
|
20231228,091600,39442260,5340,5340,5340,5340,1
|
|
20231228,091500,39436920,5290,5290,5290,5290,101
|
|
20231228,091400,38902630,5270,5270,5270,5270,0
|
|
20231228,091300,38902630,5270,5270,5270,5270,0
|
|
20231228,091200,38902630,5270,5290,5290,5270,500
|
|
20231228,091100,36263240,5300,5300,5300,5300,331
|
|
20231228,091000,34508940,5300,5300,5300,5300,1689
|
|
20231228,090900,25557240,5320,5330,5340,5320,301
|
|
20231228,090800,23954900,5350,5350,5350,5350,0
|
|
20231228,090700,23954900,5350,5330,5350,5330,965
|
|
20231228,090600,18793450,5320,5300,5320,5300,1939
|
|
20231228,090500,8516050,5300,5300,5300,5300,0
|
|
20231228,090400,8516050,5300,5300,5300,5300,0
|
|
20231228,090300,8516050,5300,5300,5300,5300,0
|
|
20231228,090200,8516050,5300,5300,5300,5300,10
|
|
20231228,090100,8463050,5300,5290,5300,5280,1461
|
|
20231228,090000,730020,5290,5290,5290,5290,128
|