585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184200,1809915325,4110,4110,4110,4110,17333
|
|
20231228,184100,1809915325,4110,4110,4110,4110,0
|
|
20231228,184000,1809915325,4110,4110,4110,4110,0
|
|
20231228,183900,1809915325,4110,4110,4110,4110,0
|
|
20231228,183800,1809915325,4110,4110,4110,4110,0
|
|
20231228,183700,1809915325,4110,4110,4110,4110,0
|
|
20231228,183600,1809915325,4110,4110,4110,4110,0
|
|
20231228,183500,1809915325,4110,4110,4110,4110,0
|
|
20231228,183400,1809915325,4110,4110,4110,4110,0
|
|
20231228,183300,1809915325,4110,4110,4110,4110,0
|
|
20231228,183200,1809915325,4110,4110,4110,4110,0
|
|
20231228,183100,1809915325,4110,4110,4110,4110,0
|
|
20231228,183000,1809915325,4110,4110,4110,4110,0
|
|
20231228,182900,1809915325,4110,4110,4110,4110,0
|
|
20231228,182800,1809915325,4110,4110,4110,4110,0
|
|
20231228,182700,1809915325,4110,4110,4110,4110,0
|
|
20231228,182600,1809915325,4110,4110,4110,4110,0
|
|
20231228,182500,1809915325,4110,4110,4110,4110,0
|
|
20231228,182400,1809915325,4110,4110,4110,4110,0
|
|
20231228,182300,1809915325,4110,4110,4110,4110,0
|
|
20231228,182200,1809915325,4110,4110,4110,4110,0
|
|
20231228,182100,1809915325,4110,4110,4110,4110,0
|
|
20231228,182000,1809915325,4110,4110,4110,4110,0
|
|
20231228,181900,1809915325,4110,4110,4110,4110,0
|
|
20231228,181800,1809915325,4110,4110,4110,4110,0
|
|
20231228,181700,1809915325,4110,4110,4110,4110,0
|
|
20231228,181600,1809915325,4110,4110,4110,4110,0
|
|
20231228,181500,1809915325,4110,4110,4110,4110,0
|
|
20231228,181400,1809915325,4110,4110,4110,4110,0
|
|
20231228,181300,1809915325,4110,4110,4110,4110,0
|
|
20231228,181200,1809915325,4110,4110,4110,4110,17333
|
|
20231228,181100,1809915325,4110,4110,4110,4110,0
|
|
20231228,181000,1809915325,4110,4110,4110,4110,0
|
|
20231228,180900,1809915325,4110,4110,4110,4110,0
|
|
20231228,180800,1809915325,4110,4110,4110,4110,0
|
|
20231228,180700,1809915325,4110,4110,4110,4110,0
|
|
20231228,180600,1809915325,4110,4110,4110,4110,0
|
|
20231228,180500,1809915325,4110,4110,4110,4110,0
|
|
20231228,180400,1809915325,4110,4110,4110,4110,0
|
|
20231228,180300,1809915325,4110,4110,4110,4110,0
|
|
20231228,180200,1809915325,4110,4110,4110,4110,0
|
|
20231228,180100,1809915325,4110,4110,4110,4110,0
|
|
20231228,180000,1809915325,4110,4110,4110,4110,0
|
|
20231228,175900,1809915325,4110,4110,4110,4110,0
|
|
20231228,175800,1809915325,4110,4110,4110,4110,0
|
|
20231228,175700,1809915325,4110,4110,4110,4110,0
|
|
20231228,175600,1809915325,4110,4110,4110,4110,0
|
|
20231228,175500,1809915325,4110,4110,4110,4110,0
|
|
20231228,175400,1809915325,4110,4110,4110,4110,0
|
|
20231228,175300,1809915325,4110,4110,4110,4110,0
|
|
20231228,175200,1809915325,4110,4110,4110,4110,0
|
|
20231228,175100,1809915325,4110,4110,4110,4110,0
|
|
20231228,175000,1809915325,4110,4110,4110,4110,0
|
|
20231228,174900,1809915325,4110,4110,4110,4110,0
|
|
20231228,174800,1809915325,4110,4110,4110,4110,0
|
|
20231228,174700,1809915325,4110,4110,4110,4110,0
|
|
20231228,174600,1809915325,4110,4110,4110,4110,0
|
|
20231228,174500,1809915325,4110,4110,4110,4110,0
|
|
20231228,174400,1809915325,4110,4110,4110,4110,0
|
|
20231228,174300,1809915325,4110,4110,4110,4110,0
|
|
20231228,174200,1809915325,4110,4110,4110,4110,17333
|
|
20231228,174100,1809915325,4110,4110,4110,4110,0
|
|
20231228,174000,1809915325,4110,4110,4110,4110,0
|
|
20231228,173900,1809915325,4110,4110,4110,4110,0
|
|
20231228,173800,1809915325,4110,4110,4110,4110,0
|
|
20231228,173700,1809915325,4110,4110,4110,4110,0
|
|
20231228,173600,1809915325,4110,4110,4110,4110,0
|
|
20231228,173500,1809915325,4110,4110,4110,4110,0
|
|
20231228,173400,1809915325,4110,4110,4110,4110,0
|
|
20231228,173300,1809915325,4110,4110,4110,4110,0
|
|
20231228,173200,1809915325,4110,4110,4110,4110,0
|
|
20231228,173100,1809915325,4110,4110,4110,4110,0
|
|
20231228,173000,1809915325,4110,4110,4110,4110,0
|
|
20231228,172900,1809915325,4110,4110,4110,4110,0
|
|
20231228,172800,1809915325,4110,4110,4110,4110,0
|
|
20231228,172700,1809915325,4110,4110,4110,4110,0
|
|
20231228,172600,1809915325,4110,4110,4110,4110,0
|
|
20231228,172500,1809915325,4110,4110,4110,4110,0
|
|
20231228,172400,1809915325,4110,4110,4110,4110,0
|
|
20231228,172300,1809915325,4110,4110,4110,4110,0
|
|
20231228,172200,1809915325,4110,4110,4110,4110,0
|
|
20231228,172100,1809915325,4110,4110,4110,4110,0
|
|
20231228,172000,1809915325,4110,4110,4110,4110,0
|
|
20231228,171900,1809915325,4110,4110,4110,4110,0
|
|
20231228,171800,1809915325,4110,4110,4110,4110,0
|
|
20231228,171700,1809915325,4110,4110,4110,4110,0
|
|
20231228,171600,1809915325,4110,4110,4110,4110,0
|
|
20231228,171500,1809915325,4110,4110,4110,4110,0
|
|
20231228,171400,1809915325,4110,4110,4110,4110,0
|
|
20231228,171300,1809915325,4110,4110,4110,4110,0
|
|
20231228,171200,1809915325,4110,4110,4110,4110,17333
|
|
20231228,171100,1809915325,4110,4110,4110,4110,0
|
|
20231228,171000,1809915325,4110,4110,4110,4110,0
|
|
20231228,170900,1809915325,4110,4110,4110,4110,0
|
|
20231228,170800,1809915325,4110,4110,4110,4110,0
|
|
20231228,170700,1809915325,4110,4110,4110,4110,0
|
|
20231228,170600,1809915325,4110,4110,4110,4110,0
|
|
20231228,170500,1809915325,4110,4110,4110,4110,0
|
|
20231228,170400,1809915325,4110,4110,4110,4110,0
|
|
20231228,170300,1809915325,4110,4110,4110,4110,0
|
|
20231228,170200,1809915325,4110,4110,4110,4110,0
|
|
20231228,170100,1809915325,4110,4110,4110,4110,0
|
|
20231228,170000,1809915325,4110,4110,4110,4110,0
|
|
20231228,165900,1809915325,4110,4110,4110,4110,0
|
|
20231228,165800,1809915325,4110,4110,4110,4110,0
|
|
20231228,165700,1809915325,4110,4110,4110,4110,0
|
|
20231228,165600,1809915325,4110,4110,4110,4110,0
|
|
20231228,165500,1809915325,4110,4110,4110,4110,0
|
|
20231228,165400,1809915325,4110,4110,4110,4110,0
|
|
20231228,165300,1809915325,4110,4110,4110,4110,0
|
|
20231228,165200,1809915325,4110,4110,4110,4110,0
|
|
20231228,165100,1809915325,4110,4110,4110,4110,0
|
|
20231228,165000,1809915325,4110,4110,4110,4110,0
|
|
20231228,164900,1809915325,4110,4110,4110,4110,0
|
|
20231228,164800,1809915325,4110,4110,4110,4110,0
|
|
20231228,164700,1809915325,4110,4110,4110,4110,0
|
|
20231228,164600,1809915325,4110,4110,4110,4110,0
|
|
20231228,164500,1809915325,4110,4110,4110,4110,0
|
|
20231228,164400,1809915325,4110,4110,4110,4110,0
|
|
20231228,164300,1809915325,4110,4110,4110,4110,0
|
|
20231228,164200,1809915325,4110,4110,4110,4110,17333
|
|
20231228,164100,1809915325,4110,4110,4110,4110,0
|
|
20231228,164000,1809915325,4110,4110,4110,4110,0
|
|
20231228,163900,1809915325,4110,4110,4110,4110,0
|
|
20231228,163800,1809915325,4110,4110,4110,4110,0
|
|
20231228,163700,1809915325,4110,4110,4110,4110,0
|
|
20231228,163600,1809915325,4110,4110,4110,4110,0
|
|
20231228,163500,1809915325,4110,4110,4110,4110,0
|
|
20231228,163400,1809915325,4110,4110,4110,4110,0
|
|
20231228,163300,1809915325,4110,4110,4110,4110,0
|
|
20231228,163200,1809915325,4110,4110,4110,4110,0
|
|
20231228,163100,1809915325,4110,4110,4110,4110,0
|
|
20231228,163000,1809915325,4110,4110,4110,4110,0
|
|
20231228,162900,1809915325,4110,4110,4110,4110,0
|
|
20231228,162800,1809915325,4110,4110,4110,4110,0
|
|
20231228,162700,1809915325,4110,4110,4110,4110,0
|
|
20231228,162600,1809915325,4110,4110,4110,4110,0
|
|
20231228,162500,1809915325,4110,4110,4110,4110,0
|
|
20231228,162400,1809915325,4110,4110,4110,4110,0
|
|
20231228,162300,1809915325,4110,4110,4110,4110,0
|
|
20231228,162200,1809915325,4110,4110,4110,4110,0
|
|
20231228,162100,1809915325,4110,4110,4110,4110,0
|
|
20231228,162000,1809915325,4110,4110,4110,4110,0
|
|
20231228,161900,1809915325,4110,4110,4110,4110,0
|
|
20231228,161800,1809915325,4110,4110,4110,4110,0
|
|
20231228,161700,1809915325,4110,4110,4110,4110,0
|
|
20231228,161600,1809915325,4110,4110,4110,4110,0
|
|
20231228,161500,1809915325,4110,4110,4110,4110,0
|
|
20231228,161400,1809915325,4110,4110,4110,4110,0
|
|
20231228,161300,1809915325,4110,4110,4110,4110,0
|
|
20231228,161200,1809915325,4110,4110,4110,4110,17333
|
|
20231228,161100,1809915325,4110,4110,4110,4110,0
|
|
20231228,161000,1809915325,4110,4110,4110,4110,0
|
|
20231228,160900,1809915325,4110,4110,4110,4110,0
|
|
20231228,160800,1809915325,4110,4110,4110,4110,0
|
|
20231228,160700,1809915325,4110,4110,4110,4110,0
|
|
20231228,160600,1809915325,4110,4110,4110,4110,0
|
|
20231228,160500,1809915325,4110,4110,4110,4110,0
|
|
20231228,160400,1809915325,4110,4110,4110,4110,0
|
|
20231228,160300,1809915325,4110,4110,4110,4110,0
|
|
20231228,160200,1809915325,4110,4110,4110,4110,0
|
|
20231228,160100,1809915325,4110,4110,4110,4110,0
|
|
20231228,160000,1809915325,4110,4110,4110,4110,0
|
|
20231228,155900,1809915325,4110,4110,4110,4110,0
|
|
20231228,155800,1809915325,4110,4110,4110,4110,0
|
|
20231228,155700,1809915325,4110,4110,4110,4110,0
|
|
20231228,155600,1809915325,4110,4110,4110,4110,0
|
|
20231228,155500,1809915325,4110,4110,4110,4110,0
|
|
20231228,155400,1809915325,4110,4110,4110,4110,0
|
|
20231228,155300,1809915325,4110,4110,4110,4110,0
|
|
20231228,155200,1809915325,4110,4110,4110,4110,0
|
|
20231228,155100,1809915325,4110,4110,4110,4110,0
|
|
20231228,155000,1809915325,4110,4110,4110,4110,0
|
|
20231228,154900,1809915325,4110,4110,4110,4110,0
|
|
20231228,154800,1809915325,4110,4110,4110,4110,0
|
|
20231228,154700,1809915325,4110,4110,4110,4110,0
|
|
20231228,154600,1809915325,4110,4110,4110,4110,0
|
|
20231228,154500,1809915325,4110,4110,4110,4110,0
|
|
20231228,154400,1809915325,4110,4110,4110,4110,0
|
|
20231228,154300,1809915325,4110,4110,4110,4110,0
|
|
20231228,154200,1809915325,4110,4110,4110,4110,17333
|
|
20231228,154100,1809915325,4110,4110,4110,4110,0
|
|
20231228,154000,1809915325,4110,4110,4110,4110,0
|
|
20231228,153900,1809915325,4110,4110,4110,4110,0
|
|
20231228,153800,1809915325,4110,4110,4110,4110,0
|
|
20231228,153700,1809915325,4110,4110,4110,4110,0
|
|
20231228,153600,1809915325,4110,4110,4110,4110,0
|
|
20231228,153500,1809915325,4110,4110,4110,4110,0
|
|
20231228,153400,1809915325,4110,4110,4110,4110,0
|
|
20231228,153300,1809915325,4110,4110,4110,4110,0
|
|
20231228,153200,1809915325,4110,4110,4110,4110,0
|
|
20231228,153100,1809915325,4110,4110,4110,4110,0
|
|
20231228,153000,1809915325,4110,4110,4110,4110,17333
|
|
20231228,152900,1738676695,4100,4100,4100,4100,0
|
|
20231228,152800,1738676695,4100,4100,4100,4100,0
|
|
20231228,152700,1738676695,4100,4100,4100,4100,0
|
|
20231228,152600,1738676695,4100,4100,4100,4100,0
|
|
20231228,152500,1738676695,4100,4100,4100,4100,0
|
|
20231228,152400,1738676695,4100,4100,4100,4100,0
|
|
20231228,152300,1738676695,4100,4100,4100,4100,0
|
|
20231228,152200,1738676695,4100,4100,4100,4100,0
|
|
20231228,152100,1738676695,4100,4100,4100,4100,0
|
|
20231228,152000,1738676695,4100,4100,4100,4100,0
|
|
20231228,151900,1738676695,4100,4095,4100,4095,646
|
|
20231228,151800,1736030910,4095,4095,4100,4095,804
|
|
20231228,151700,1732738210,4095,4095,4095,4095,639
|
|
20231228,151600,1730121505,4100,4095,4100,4095,18
|
|
20231228,151500,1730047715,4095,4090,4095,4090,15
|
|
20231228,151400,1729986310,4095,4100,4100,4095,526
|
|
20231228,151300,1727832285,4095,4095,4095,4095,130
|
|
20231228,151200,1727299935,4100,4095,4100,4095,3161
|
|
20231228,151100,1714342445,4095,4095,4095,4095,51
|
|
20231228,151000,1714133600,4100,4100,4100,4100,404
|
|
20231228,150900,1712477200,4100,4100,4100,4095,1054
|
|
20231228,150800,1708159155,4095,4100,4100,4095,440
|
|
20231228,150700,1706355410,4095,4100,4100,4095,567
|
|
20231228,150600,1704031660,4100,4100,4100,4095,1016
|
|
20231228,150500,1699867360,4095,4095,4100,4095,702
|
|
20231228,150400,1696990605,4095,4095,4095,4090,740
|
|
20231228,150300,1693960380,4095,4095,4095,4095,1090
|
|
20231228,150200,1689496830,4095,4095,4095,4095,399
|
|
20231228,150100,1687862925,4090,4085,4100,4080,15879
|
|
20231228,150000,1622874170,4085,4085,4085,4080,6073
|
|
20231228,145900,1598066000,4085,4080,4085,4080,271
|
|
20231228,145800,1596960265,4080,4085,4085,4080,641
|
|
20231228,145700,1594344930,4080,4080,4085,4080,1164
|
|
20231228,145600,1589595755,4080,4085,4085,4075,867
|
|
20231228,145500,1586056555,4085,4085,4085,4085,389
|
|
20231228,145400,1584467490,4085,4080,4085,4075,549
|
|
20231228,145300,1582227625,4080,4080,4080,4075,660
|
|
20231228,145200,1579534850,4075,4080,4080,4075,562
|
|
20231228,145100,1577242010,4080,4080,4080,4080,319
|
|
20231228,145000,1575940490,4080,4080,4080,4080,111
|
|
20231228,144900,1575487610,4080,4080,4080,4080,400
|
|
20231228,144800,1573855610,4085,4085,4085,4070,1014
|
|
20231228,144700,1569726545,4060,4090,4090,4060,5380
|
|
20231228,144600,1547824580,4085,4080,4085,4080,658
|
|
20231228,144500,1545136700,4085,4085,4085,4080,439
|
|
20231228,144400,1543343635,4085,4085,4085,4085,378
|
|
20231228,144300,1541799505,4080,4085,4085,4080,916
|
|
20231228,144200,1538058180,4085,4085,4085,4080,390
|
|
20231228,144100,1536465035,4085,4085,4085,4080,499
|
|
20231228,144000,1534426635,4085,4085,4085,4080,972
|
|
20231228,143900,1530457015,4085,4080,4085,4080,678
|
|
20231228,143800,1527688825,4080,4085,4085,4080,481
|
|
20231228,143700,1525724545,4085,4080,4085,4080,774
|
|
20231228,143600,1522564675,4080,4085,4085,4080,1055
|
|
20231228,143500,1518255885,4085,4085,4085,4085,390
|
|
20231228,143400,1516662735,4085,4085,4085,4085,884
|
|
20231228,143300,1513051595,4080,4080,4080,4080,590
|
|
20231228,143200,1510644395,4080,4080,4080,4080,907
|
|
20231228,143100,1506943835,4080,4075,4080,4075,413
|
|
20231228,143000,1505258915,4080,4080,4080,4075,512
|
|
20231228,142900,1503170455,4080,4075,4080,4075,1658
|
|
20231228,142800,1496413875,4075,4075,4075,4075,413
|
|
20231228,142700,1494730900,4075,4075,4075,4075,22
|
|
20231228,142600,1494641250,4070,4075,4075,4070,412
|
|
20231228,142500,1492964350,4075,4075,4075,4070,543
|
|
20231228,142400,1490752225,4075,4075,4075,4075,777
|
|
20231228,142300,1487585950,4070,4075,4075,4070,652
|
|
20231228,142200,1484929390,4075,4075,4075,4075,413
|
|
20231228,142100,1483246415,4075,4075,4075,4070,619
|
|
20231228,142000,1480725145,4065,4070,4070,4065,1864
|
|
20231228,141900,1473146095,4065,4070,4075,4065,723
|
|
20231228,141800,1470202065,4070,4070,4075,4065,1736
|
|
20231228,141700,1463142930,4075,4070,4075,4065,813
|
|
20231228,141600,1459838000,4065,4070,4070,4065,911
|
|
20231228,141500,1456132730,4070,4070,4070,4070,1
|
|
20231228,141400,1456128660,4065,4070,4070,4065,205
|
|
20231228,141300,1455294410,4070,4075,4075,4070,734
|
|
20231228,141200,1452306915,4075,4080,4080,4075,1671
|
|
20231228,141100,1445494725,4080,4080,4080,4080,425
|
|
20231228,141000,1443760725,4080,4080,4080,4080,402
|
|
20231228,140900,1442120565,4075,4085,4085,4075,773
|
|
20231228,140800,1438968420,4085,4085,4085,4080,973
|
|
20231228,140700,1434996575,4085,4080,4085,4080,751
|
|
20231228,140600,1431932440,4080,4085,4085,4080,426
|
|
20231228,140500,1430192255,4085,4085,4085,4080,497
|
|
20231228,140400,1428162435,4085,4085,4085,4080,1021
|
|
20231228,140300,1423992755,4085,4085,4085,4085,401
|
|
20231228,140200,1422354670,4085,4085,4085,4085,452
|
|
20231228,140100,1420508250,4085,4085,4085,4085,789
|
|
20231228,140000,1417285185,4085,4085,4085,4085,529
|
|
20231228,135900,1415124220,4085,4085,4085,4085,809
|
|
20231228,135800,1411819455,4085,4085,4085,4080,1866
|
|
20231228,135700,1404202345,4085,4085,4085,4085,968
|
|
20231228,135600,1400248065,4085,4085,4085,4085,1093
|
|
20231228,135500,1395783160,4085,4080,4085,4080,1200
|
|
20231228,135400,1390881690,4080,4075,4080,4075,1166
|
|
20231228,135300,1386127795,4075,4080,4080,4075,509
|
|
20231228,135200,1384051175,4080,4085,4085,4080,544
|
|
20231228,135100,1381829710,4085,4085,4085,4080,1764
|
|
20231228,135000,1374628770,4080,4080,4085,4080,1201
|
|
20231228,134900,1369726190,4080,4085,4085,4080,1205
|
|
20231228,134800,1364804405,4085,4075,4085,4075,1900
|
|
20231228,134700,1357055415,4080,4080,4085,4080,1818
|
|
20231228,134600,1349635985,4075,4080,4080,4075,495
|
|
20231228,134500,1347616495,4075,4080,4080,4075,856
|
|
20231228,134400,1344124315,4080,4080,4080,4080,816
|
|
20231228,134300,1340795035,4080,4075,4080,4075,498
|
|
20231228,134200,1338763695,4080,4080,4080,4075,1406
|
|
20231228,134100,1333027815,4080,4080,4080,4080,401
|
|
20231228,134000,1331391735,4080,4080,4080,4075,647
|
|
20231228,133900,1328752475,4080,4080,4080,4080,408
|
|
20231228,133800,1327087835,4080,4080,4080,4080,1127
|
|
20231228,133700,1322489675,4080,4080,4080,4080,504
|
|
20231228,133600,1320433355,4075,4080,4080,4075,441
|
|
20231228,133500,1318634135,4075,4075,4075,4075,864
|
|
20231228,133400,1315113335,4080,4080,4080,4075,858
|
|
20231228,133300,1311614455,4075,4075,4080,4075,434
|
|
20231228,133200,1309843810,4075,4080,4080,4075,1588
|
|
20231228,133100,1303370775,4080,4075,4080,4075,157
|
|
20231228,133000,1302730945,4070,4075,4075,4070,420
|
|
20231228,132900,1301019500,4070,4070,4070,4070,1436
|
|
20231228,132800,1295174980,4060,4065,4065,4060,818
|
|
20231228,132700,1291851925,4060,4065,4065,4060,804
|
|
20231228,132600,1288583720,4070,4070,4070,4070,406
|
|
20231228,132500,1286931300,4070,4070,4070,4065,850
|
|
20231228,132400,1283472045,4070,4065,4070,4065,422
|
|
20231228,132300,1281754585,4070,4070,4070,4070,437
|
|
20231228,132200,1279975995,4070,4075,4075,4070,2504
|
|
20231228,132100,1269780770,4075,4075,4075,4075,1976
|
|
20231228,132000,1261728570,4075,4070,4075,4070,2583
|
|
20231228,131900,1251202855,4070,4070,4070,4070,1920
|
|
20231228,131800,1243388455,4070,4070,4070,4070,472
|
|
20231228,131700,1241467415,4065,4065,4070,4065,655
|
|
20231228,131600,1238804715,4065,4065,4065,4065,814
|
|
20231228,131500,1235495805,4065,4065,4065,4065,465
|
|
20231228,131400,1233605580,4065,4065,4065,4065,418
|
|
20231228,131300,1231906410,4065,4060,4065,4060,421
|
|
20231228,131200,1230195060,4060,4060,4060,4060,686
|
|
20231228,131100,1227409900,4060,4060,4060,4060,418
|
|
20231228,131000,1225712820,4060,4055,4060,4055,457
|
|
20231228,130900,1223857650,4060,4055,4060,4055,1069
|
|
20231228,130800,1219520765,4060,4060,4060,4055,146
|
|
20231228,130700,1218928010,4055,4055,4060,4055,1665
|
|
20231228,130600,1212176365,4060,4055,4060,4055,412
|
|
20231228,130500,1210503810,4055,4060,4060,4055,395
|
|
20231228,130400,1208901360,4055,4055,4055,4055,0
|
|
20231228,130300,1208901360,4055,4055,4055,4055,261
|
|
20231228,130200,1207843005,4055,4055,4055,4050,1057
|
|
20231228,130100,1203561870,4055,4050,4055,4050,1006
|
|
20231228,130000,1199487450,4050,4055,4060,4050,3764
|
|
20231228,125900,1184224595,4055,4060,4060,4055,172
|
|
20231228,125800,1183527080,4060,4065,4065,4060,546
|
|
20231228,125700,1181310265,4070,4060,4070,4060,673
|
|
20231228,125600,1178576875,4065,4065,4070,4065,837
|
|
20231228,125500,1175174465,4070,4070,4070,4070,13
|
|
20231228,125400,1175121555,4060,4065,4070,4060,1952
|
|
20231228,125300,1167190165,4065,4075,4080,4065,2435
|
|
20231228,125200,1157278240,4080,4080,4080,4075,2229
|
|
20231228,125100,1148192425,4080,4080,4080,4080,543
|
|
20231228,125000,1145976985,4080,4075,4080,4075,592
|
|
20231228,124900,1143561875,4080,4080,4080,4075,1550
|
|
20231228,124800,1137239890,4075,4080,4080,4075,428
|
|
20231228,124700,1135493655,4080,4075,4080,4075,923
|
|
20231228,124600,1131732330,4075,4075,4075,4075,1706
|
|
20231228,124500,1124780380,4075,4075,4075,4075,1030
|
|
20231228,124400,1120583130,4075,4075,4075,4075,539
|
|
20231228,124300,1118386705,4075,4075,4075,4075,969
|
|
20231228,124200,1114438030,4075,4075,4075,4075,457
|
|
20231228,124100,1112575755,4075,4075,4075,4075,3030
|
|
20231228,124000,1100228505,4075,4075,4075,4070,1375
|
|
20231228,123900,1094627915,4075,4075,4080,4075,2177
|
|
20231228,123800,1085756540,4075,4075,4075,4070,1344
|
|
20231228,123700,1080280520,4075,4075,4075,4070,1269
|
|
20231228,123600,1075109545,4075,4075,4080,4070,1865
|
|
20231228,123500,1067507295,4075,4075,4075,4075,1066
|
|
20231228,123400,1063163345,4075,4075,4075,4075,886
|
|
20231228,123300,1059552895,4075,4075,4075,4075,2584
|
|
20231228,123200,1049023095,4075,4075,4075,4075,12
|
|
20231228,123100,1048974195,4065,4075,4075,4065,1865
|
|
20231228,123000,1041377740,4075,4075,4075,4070,1103
|
|
20231228,122900,1036883310,4075,4075,4075,4075,416
|
|
20231228,122800,1035188110,4075,4075,4075,4075,433
|
|
20231228,122700,1033423635,4075,4075,4075,4075,849
|
|
20231228,122600,1029963960,4070,4070,4075,4070,3375
|
|
20231228,122500,1016212200,4070,4070,4070,4070,494
|
|
20231228,122400,1014201620,4060,4060,4060,4060,1375
|
|
20231228,122300,1008619120,4055,4060,4060,4055,46
|
|
20231228,122200,1008432460,4060,4055,4060,4055,22
|
|
20231228,122100,1008343145,4055,4055,4055,4055,684
|
|
20231228,122000,1005569525,4060,4075,4075,4060,1529
|
|
20231228,121900,999347355,4070,4070,4070,4070,367
|
|
20231228,121800,997853665,4070,4055,4070,4050,2826
|
|
20231228,121700,986376900,4055,4055,4055,4055,838
|
|
20231228,121600,982978810,4050,4060,4060,4050,1707
|
|
20231228,121500,976055135,4060,4060,4060,4060,430
|
|
20231228,121400,974309335,4060,4060,4060,4060,11
|
|
20231228,121300,974264675,4055,4055,4055,4055,550
|
|
20231228,121200,972034425,4055,4060,4060,4050,2153
|
|
20231228,121100,963303965,4055,4070,4075,4055,1748
|
|
20231228,121000,956200900,4070,4060,4070,4060,2323
|
|
20231228,120900,946751450,4060,4065,4070,4060,3566
|
|
20231228,120800,932257990,4070,4065,4070,4065,996
|
|
20231228,120700,928206700,4065,4070,4070,4060,1131
|
|
20231228,120600,923609095,4070,4070,4070,4070,530
|
|
20231228,120500,921451995,4070,4065,4070,4065,442
|
|
20231228,120400,919653170,4065,4065,4065,4065,770
|
|
20231228,120300,916523120,4060,4065,4065,4060,2952
|
|
20231228,120200,904529280,4065,4065,4070,4065,714
|
|
20231228,120100,901626815,4070,4070,4070,4065,3168
|
|
20231228,120000,888734310,4065,4070,4070,4060,1454
|
|
20231228,115900,882828485,4070,4070,4070,4065,1560
|
|
20231228,115800,876479410,4070,4065,4070,4065,794
|
|
20231228,115700,873249625,4070,4070,4070,4065,891
|
|
20231228,115600,869623455,4070,4065,4070,4065,2434
|
|
20231228,115500,859723550,4065,4055,4065,4055,182
|
|
20231228,115400,858984770,4065,4065,4070,4055,3763
|
|
20231228,115300,843695735,4070,4065,4070,4065,681
|
|
20231228,115200,840925290,4070,4065,4070,4065,453
|
|
20231228,115100,839081685,4070,4065,4070,4065,1004
|
|
20231228,115000,834996155,4065,4065,4070,4065,699
|
|
20231228,114900,832152045,4070,4070,4070,4065,577
|
|
20231228,114800,829803810,4065,4060,4065,4060,1421
|
|
20231228,114700,824030945,4060,4065,4065,4060,3174
|
|
20231228,114600,811129090,4065,4065,4065,4060,363
|
|
20231228,114500,809653560,4060,4060,4060,4060,1433
|
|
20231228,114400,803835580,4060,4060,4060,4060,3396
|
|
20231228,114300,790047820,4055,4055,4060,4055,519
|
|
20231228,114200,787941745,4055,4060,4060,4050,824
|
|
20231228,114100,784601915,4060,4055,4060,4050,3072
|
|
20231228,114000,772146770,4055,4050,4055,4045,2217
|
|
20231228,113900,763158275,4055,4055,4055,4055,423
|
|
20231228,113800,761443010,4055,4050,4055,4045,5264
|
|
20231228,113700,740131685,4045,4050,4050,4045,567
|
|
20231228,113600,737838095,4045,4040,4050,4040,1196
|
|
20231228,113500,733000345,4045,4050,4050,4045,439
|
|
20231228,113400,731224510,4045,4050,4050,4045,1693
|
|
20231228,113300,724369820,4045,4050,4050,4045,676
|
|
20231228,113200,721632760,4050,4050,4050,4050,436
|
|
20231228,113100,719866960,4050,4040,4050,4040,2755
|
|
20231228,113000,708721380,4040,4035,4040,4035,1971
|
|
20231228,112900,700758595,4040,4040,4040,4035,950
|
|
20231228,112800,696923145,4035,4035,4040,4035,1096
|
|
20231228,112700,692500730,4035,4040,4040,4035,1405
|
|
20231228,112600,686831375,4040,4045,4045,4040,1304
|
|
20231228,112500,681563140,4040,4035,4040,4035,2956
|
|
20231228,112400,669622460,4035,4035,4040,4035,1330
|
|
20231228,112300,664255875,4040,4030,4040,4030,1554
|
|
20231228,112200,657978525,4035,4030,4040,4030,3056
|
|
20231228,112100,645647665,4030,4025,4030,4025,527
|
|
20231228,112000,643523895,4025,4020,4030,4020,2227
|
|
20231228,111900,634551265,4020,4025,4025,4020,2452
|
|
20231228,111800,624686965,4025,4025,4025,4025,2
|
|
20231228,111700,624678915,4010,4025,4025,4010,2410
|
|
20231228,111600,614980665,4030,4030,4030,4025,1558
|
|
20231228,111500,608704090,4030,4015,4030,4010,6444
|
|
20231228,111400,582811620,4015,4000,4015,4000,2010
|
|
20231228,111300,574760775,4010,4010,4010,4000,2683
|
|
20231228,111200,564024445,4010,4015,4015,4005,1158
|
|
20231228,111100,559385855,4005,4005,4015,4000,2974
|
|
20231228,111000,547475450,4000,3995,4000,3990,1993
|
|
20231228,110900,539515485,3990,4000,4000,3990,2529
|
|
20231228,110800,529412455,4000,4000,4000,4000,1009
|
|
20231228,110700,525376455,4000,4000,4000,3995,950
|
|
20231228,110600,521576525,4000,3995,4000,3990,818
|
|
20231228,110500,518307985,3995,3995,3995,3995,864
|
|
20231228,110400,514856305,4000,4000,4000,3995,553
|
|
20231228,110300,512644825,4000,3995,4000,3995,1539
|
|
20231228,110200,506493385,3995,3990,3995,3990,997
|
|
20231228,110100,502515345,3990,3995,3995,3990,446
|
|
20231228,110000,500733670,3995,3990,3995,3990,437
|
|
20231228,105900,498987860,3990,3990,3995,3990,860
|
|
20231228,105800,495554325,3990,3980,3995,3980,639
|
|
20231228,105700,493006660,3985,3995,3995,3985,1440
|
|
20231228,105600,487263610,3995,3985,3995,3985,3541
|
|
20231228,105500,473132930,3985,3985,3985,3985,503
|
|
20231228,105400,471128475,3985,3975,3990,3970,1604
|
|
20231228,105300,464757610,3975,3990,3990,3975,1704
|
|
20231228,105200,457974625,3990,3975,3990,3975,853
|
|
20231228,105100,454573280,3985,3985,3985,3985,556
|
|
20231228,105000,452357620,3985,3985,3985,3985,670
|
|
20231228,104900,449687670,3985,3980,3985,3980,6058
|
|
20231228,104800,425568180,3980,3980,3980,3980,1129
|
|
20231228,104700,421074760,3980,3980,3980,3980,831
|
|
20231228,104600,417767380,3980,3980,3980,3980,1071
|
|
20231228,104500,413504800,3980,3980,3980,3975,643
|
|
20231228,104400,410946660,3980,3970,3980,3970,3039
|
|
20231228,104300,398871415,3970,3970,3970,3970,861
|
|
20231228,104200,395453245,3970,3970,3970,3965,1565
|
|
20231228,104100,389245480,3970,3970,3970,3960,155
|
|
20231228,104000,388631600,3965,3970,3970,3965,689
|
|
20231228,103900,385897555,3970,3970,3970,3960,1437
|
|
20231228,103800,380198400,3960,3970,3970,3960,2255
|
|
20231228,103700,371264225,3970,3975,3975,3970,960
|
|
20231228,103600,367450810,3970,3970,3980,3965,1036
|
|
20231228,103500,363337980,3970,3970,3975,3970,1114
|
|
20231228,103400,358910995,3970,3975,3980,3970,716
|
|
20231228,103300,356064830,3975,3970,3980,3970,683
|
|
20231228,103200,353349615,3970,3970,3975,3970,1165
|
|
20231228,103100,348719555,3975,3950,3975,3945,12566
|
|
20231228,103000,299021270,3950,3950,3950,3945,3562
|
|
20231228,102900,284952370,3945,3945,3950,3940,1136
|
|
20231228,102800,280468685,3950,3940,3950,3940,532
|
|
20231228,102700,278369920,3950,3945,3950,3945,798
|
|
20231228,102600,275219650,3950,3950,3950,3950,858
|
|
20231228,102500,271830550,3945,3940,3950,3940,793
|
|
20231228,102400,268700245,3935,3950,3950,3935,638
|
|
20231228,102300,266182180,3950,3950,3950,3950,1052
|
|
20231228,102200,262026780,3950,3940,3950,3940,1717
|
|
20231228,102100,255257510,3930,3945,3950,3930,1442
|
|
20231228,102000,249576900,3945,3945,3950,3945,11648
|
|
20231228,101900,203617730,3945,3940,3945,3940,827
|
|
20231228,101800,200356715,3945,3940,3945,3940,460
|
|
20231228,101700,198542065,3940,3945,3945,3940,2126
|
|
20231228,101600,190155995,3930,3945,3945,3930,1029
|
|
20231228,101500,186105545,3940,3945,3945,3940,739
|
|
20231228,101400,183191690,3945,3945,3945,3945,427
|
|
20231228,101300,181507175,3945,3945,3945,3940,994
|
|
20231228,101200,177586485,3950,3940,3950,3940,5674
|
|
20231228,101100,155223100,3940,3930,3940,3930,928
|
|
20231228,101000,151571780,3940,3940,3940,3935,1116
|
|
20231228,100900,147175990,3935,3935,3935,3935,1209
|
|
20231228,100800,142418575,3940,3925,3940,3910,8826
|
|
20231228,100700,107709670,3925,3900,3925,3900,6895
|
|
20231228,100600,80761315,3895,3895,3895,3880,650
|
|
20231228,100500,78229865,3895,3895,3895,3895,428
|
|
20231228,100400,76562805,3880,3885,3890,3880,2800
|
|
20231228,100300,65680850,3885,3890,3890,3885,24
|
|
20231228,100200,65587555,3885,3885,3885,3885,170
|
|
20231228,100100,64927105,3885,3885,3890,3885,630
|
|
20231228,100000,62477055,3890,3890,3890,3890,22
|
|
20231228,095900,62391475,3890,3890,3890,3890,500
|
|
20231228,095800,60446475,3880,3880,3880,3880,150
|
|
20231228,095700,59864475,3880,3890,3890,3880,1300
|
|
20231228,095600,54817475,3890,3890,3890,3890,1
|
|
20231228,095500,54813585,3890,3890,3890,3890,24
|
|
20231228,095400,54720225,3885,3885,3885,3885,0
|
|
20231228,095300,54720225,3885,3890,3890,3885,1311
|
|
20231228,095200,49626935,3890,3890,3890,3890,13
|
|
20231228,095100,49576365,3885,3890,3890,3885,13
|
|
20231228,095000,49525845,3890,3890,3890,3890,11
|
|
20231228,094900,49483055,3890,3890,3890,3890,11
|
|
20231228,094800,49440265,3885,3890,3890,3885,13
|
|
20231228,094700,49389700,3890,3890,3890,3890,27
|
|
20231228,094600,49284670,3890,3890,3890,3890,22
|
|
20231228,094500,49199090,3890,3890,3890,3890,0
|
|
20231228,094400,49199090,3890,3890,3890,3890,11
|
|
20231228,094300,49156300,3880,3880,3880,3880,0
|
|
20231228,094200,49156300,3880,3885,3885,3880,3000
|
|
20231228,094100,37516245,3890,3890,3890,3890,2022
|
|
20231228,094000,29650665,3890,3890,3890,3890,112
|
|
20231228,093900,29214985,3890,3890,3890,3890,0
|
|
20231228,093800,29214985,3890,3885,3890,3885,111
|
|
20231228,093700,28783695,3890,3890,3890,3890,0
|
|
20231228,093600,28783695,3890,3890,3890,3880,447
|
|
20231228,093500,27048865,3890,3880,3890,3880,60
|
|
20231228,093400,26815475,3890,3890,3890,3890,248
|
|
20231228,093300,25850755,3880,3880,3880,3875,500
|
|
20231228,093200,23911255,3890,3890,3890,3890,2
|
|
20231228,093100,23903475,3890,3890,3890,3890,39
|
|
20231228,093000,23751765,3890,3890,3890,3890,111
|
|
20231228,092900,23319975,3890,3890,3890,3890,0
|
|
20231228,092800,23319975,3890,3895,3895,3890,717
|
|
20231228,092700,20530790,3890,3890,3890,3890,2
|
|
20231228,092600,20523010,3895,3895,3895,3895,30
|
|
20231228,092500,20406160,3895,3895,3895,3895,11
|
|
20231228,092400,20363315,3895,3895,3895,3895,11
|
|
20231228,092300,20320470,3895,3895,3895,3895,0
|
|
20231228,092200,20320470,3895,3890,3895,3875,468
|
|
20231228,092100,18499160,3890,3885,3890,3885,290
|
|
20231228,092000,17372405,3885,3880,3885,3880,393
|
|
20231228,091900,15846065,3880,3880,3880,3880,11
|
|
20231228,091800,15803385,3880,3880,3880,3880,11
|
|
20231228,091700,15760705,3880,3880,3880,3880,11
|
|
20231228,091600,15718025,3875,3885,3885,3875,530
|
|
20231228,091500,13663975,3885,3885,3885,3885,200
|
|
20231228,091400,12886975,3885,3885,3885,3875,19
|
|
20231228,091300,12813250,3885,3880,3885,3880,40
|
|
20231228,091200,12657960,3880,3875,3880,3870,987
|
|
20231228,091100,8838170,3875,3880,3880,3875,221
|
|
20231228,091000,7981695,3880,3885,3885,3880,337
|
|
20231228,090900,6672540,3885,3875,3885,3870,911
|
|
20231228,090800,3141065,3880,3880,3880,3880,20
|
|
20231228,090700,3063465,3865,3885,3885,3865,236
|
|
20231228,090600,2146785,3880,3880,3880,3880,19
|
|
20231228,090500,2073065,3880,3880,3880,3880,28
|
|
20231228,090400,1964425,3875,3875,3875,3875,27
|
|
20231228,090300,1859800,3875,3870,3875,3870,19
|
|
20231228,090200,1786180,3870,3880,3880,3870,20
|
|
20231228,090100,1708770,3870,3870,3870,3870,17
|
|
20231228,090000,1642980,3880,3875,3880,3870,424
|