697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,203400,195902040,4080,4080,4080,4080,1102
|
|
20231228,203300,195902040,4080,4080,4080,4080,0
|
|
20231228,203200,195902040,4080,4080,4080,4080,0
|
|
20231228,203100,195902040,4080,4080,4080,4080,0
|
|
20231228,203000,195902040,4080,4080,4080,4080,0
|
|
20231228,202900,195902040,4080,4080,4080,4080,0
|
|
20231228,202800,195902040,4080,4080,4080,4080,0
|
|
20231228,202700,195902040,4080,4080,4080,4080,0
|
|
20231228,202600,195902040,4080,4080,4080,4080,0
|
|
20231228,202500,195902040,4080,4080,4080,4080,0
|
|
20231228,202400,195902040,4080,4080,4080,4080,0
|
|
20231228,202300,195902040,4080,4080,4080,4080,0
|
|
20231228,202200,195902040,4080,4080,4080,4080,0
|
|
20231228,202100,195902040,4080,4080,4080,4080,0
|
|
20231228,202000,195902040,4080,4080,4080,4080,0
|
|
20231228,201900,195902040,4080,4080,4080,4080,0
|
|
20231228,201800,195902040,4080,4080,4080,4080,0
|
|
20231228,201700,195902040,4080,4080,4080,4080,0
|
|
20231228,201600,195902040,4080,4080,4080,4080,0
|
|
20231228,201500,195902040,4080,4080,4080,4080,0
|
|
20231228,201400,195902040,4080,4080,4080,4080,0
|
|
20231228,201300,195902040,4080,4080,4080,4080,0
|
|
20231228,201200,195902040,4080,4080,4080,4080,0
|
|
20231228,201100,195902040,4080,4080,4080,4080,0
|
|
20231228,201000,195902040,4080,4080,4080,4080,0
|
|
20231228,200900,195902040,4080,4080,4080,4080,0
|
|
20231228,200800,195902040,4080,4080,4080,4080,0
|
|
20231228,200700,195902040,4080,4080,4080,4080,0
|
|
20231228,200600,195902040,4080,4080,4080,4080,0
|
|
20231228,200500,195902040,4080,4080,4080,4080,0
|
|
20231228,200400,195902040,4080,4080,4080,4080,1102
|
|
20231228,200300,195902040,4080,4080,4080,4080,0
|
|
20231228,200200,195902040,4080,4080,4080,4080,0
|
|
20231228,200100,195902040,4080,4080,4080,4080,0
|
|
20231228,200000,195902040,4080,4080,4080,4080,0
|
|
20231228,195900,195902040,4080,4080,4080,4080,0
|
|
20231228,195800,195902040,4080,4080,4080,4080,0
|
|
20231228,195700,195902040,4080,4080,4080,4080,0
|
|
20231228,195600,195902040,4080,4080,4080,4080,0
|
|
20231228,195500,195902040,4080,4080,4080,4080,0
|
|
20231228,195400,195902040,4080,4080,4080,4080,0
|
|
20231228,195300,195902040,4080,4080,4080,4080,0
|
|
20231228,195200,195902040,4080,4080,4080,4080,0
|
|
20231228,195100,195902040,4080,4080,4080,4080,0
|
|
20231228,195000,195902040,4080,4080,4080,4080,0
|
|
20231228,194900,195902040,4080,4080,4080,4080,0
|
|
20231228,194800,195902040,4080,4080,4080,4080,0
|
|
20231228,194700,195902040,4080,4080,4080,4080,0
|
|
20231228,194600,195902040,4080,4080,4080,4080,0
|
|
20231228,194500,195902040,4080,4080,4080,4080,0
|
|
20231228,194400,195902040,4080,4080,4080,4080,0
|
|
20231228,194300,195902040,4080,4080,4080,4080,0
|
|
20231228,194200,195902040,4080,4080,4080,4080,0
|
|
20231228,194100,195902040,4080,4080,4080,4080,0
|
|
20231228,194000,195902040,4080,4080,4080,4080,0
|
|
20231228,193900,195902040,4080,4080,4080,4080,0
|
|
20231228,193800,195902040,4080,4080,4080,4080,0
|
|
20231228,193700,195902040,4080,4080,4080,4080,0
|
|
20231228,193600,195902040,4080,4080,4080,4080,0
|
|
20231228,193500,195902040,4080,4080,4080,4080,0
|
|
20231228,193400,195902040,4080,4080,4080,4080,1102
|
|
20231228,193300,195902040,4080,4080,4080,4080,0
|
|
20231228,193200,195902040,4080,4080,4080,4080,0
|
|
20231228,193100,195902040,4080,4080,4080,4080,0
|
|
20231228,193000,195902040,4080,4080,4080,4080,0
|
|
20231228,192900,195902040,4080,4080,4080,4080,0
|
|
20231228,192800,195902040,4080,4080,4080,4080,0
|
|
20231228,192700,195902040,4080,4080,4080,4080,0
|
|
20231228,192600,195902040,4080,4080,4080,4080,0
|
|
20231228,192500,195902040,4080,4080,4080,4080,0
|
|
20231228,192400,195902040,4080,4080,4080,4080,0
|
|
20231228,192300,195902040,4080,4080,4080,4080,0
|
|
20231228,192200,195902040,4080,4080,4080,4080,0
|
|
20231228,192100,195902040,4080,4080,4080,4080,0
|
|
20231228,192000,195902040,4080,4080,4080,4080,0
|
|
20231228,191900,195902040,4080,4080,4080,4080,0
|
|
20231228,191800,195902040,4080,4080,4080,4080,0
|
|
20231228,191700,195902040,4080,4080,4080,4080,0
|
|
20231228,191600,195902040,4080,4080,4080,4080,0
|
|
20231228,191500,195902040,4080,4080,4080,4080,0
|
|
20231228,191400,195902040,4080,4080,4080,4080,0
|
|
20231228,191300,195902040,4080,4080,4080,4080,0
|
|
20231228,191200,195902040,4080,4080,4080,4080,0
|
|
20231228,191100,195902040,4080,4080,4080,4080,0
|
|
20231228,191000,195902040,4080,4080,4080,4080,0
|
|
20231228,190900,195902040,4080,4080,4080,4080,0
|
|
20231228,190800,195902040,4080,4080,4080,4080,0
|
|
20231228,190700,195902040,4080,4080,4080,4080,0
|
|
20231228,190600,195902040,4080,4080,4080,4080,0
|
|
20231228,190500,195902040,4080,4080,4080,4080,0
|
|
20231228,190400,195902040,4080,4080,4080,4080,1102
|
|
20231228,190300,195902040,4080,4080,4080,4080,0
|
|
20231228,190200,195902040,4080,4080,4080,4080,0
|
|
20231228,190100,195902040,4080,4080,4080,4080,0
|
|
20231228,190000,195902040,4080,4080,4080,4080,0
|
|
20231228,185900,195902040,4080,4080,4080,4080,0
|
|
20231228,185800,195902040,4080,4080,4080,4080,0
|
|
20231228,185700,195902040,4080,4080,4080,4080,0
|
|
20231228,185600,195902040,4080,4080,4080,4080,0
|
|
20231228,185500,195902040,4080,4080,4080,4080,0
|
|
20231228,185400,195902040,4080,4080,4080,4080,0
|
|
20231228,185300,195902040,4080,4080,4080,4080,0
|
|
20231228,185200,195902040,4080,4080,4080,4080,0
|
|
20231228,185100,195902040,4080,4080,4080,4080,0
|
|
20231228,185000,195902040,4080,4080,4080,4080,0
|
|
20231228,184900,195902040,4080,4080,4080,4080,0
|
|
20231228,184800,195902040,4080,4080,4080,4080,0
|
|
20231228,184700,195902040,4080,4080,4080,4080,0
|
|
20231228,184600,195902040,4080,4080,4080,4080,0
|
|
20231228,184500,195902040,4080,4080,4080,4080,0
|
|
20231228,184400,195902040,4080,4080,4080,4080,0
|
|
20231228,184300,195902040,4080,4080,4080,4080,0
|
|
20231228,184200,195902040,4080,4080,4080,4080,0
|
|
20231228,184100,195902040,4080,4080,4080,4080,0
|
|
20231228,184000,195902040,4080,4080,4080,4080,0
|
|
20231228,183900,195902040,4080,4080,4080,4080,0
|
|
20231228,183800,195902040,4080,4080,4080,4080,0
|
|
20231228,183700,195902040,4080,4080,4080,4080,0
|
|
20231228,183600,195902040,4080,4080,4080,4080,0
|
|
20231228,183500,195902040,4080,4080,4080,4080,0
|
|
20231228,183400,195902040,4080,4080,4080,4080,1102
|
|
20231228,183300,195902040,4080,4080,4080,4080,0
|
|
20231228,183200,195902040,4080,4080,4080,4080,0
|
|
20231228,183100,195902040,4080,4080,4080,4080,0
|
|
20231228,183000,195902040,4080,4080,4080,4080,0
|
|
20231228,182900,195902040,4080,4080,4080,4080,0
|
|
20231228,182800,195902040,4080,4080,4080,4080,0
|
|
20231228,182700,195902040,4080,4080,4080,4080,0
|
|
20231228,182600,195902040,4080,4080,4080,4080,0
|
|
20231228,182500,195902040,4080,4080,4080,4080,0
|
|
20231228,182400,195902040,4080,4080,4080,4080,0
|
|
20231228,182300,195902040,4080,4080,4080,4080,0
|
|
20231228,182200,195902040,4080,4080,4080,4080,0
|
|
20231228,182100,195902040,4080,4080,4080,4080,0
|
|
20231228,182000,195902040,4080,4080,4080,4080,0
|
|
20231228,181900,195902040,4080,4080,4080,4080,0
|
|
20231228,181800,195902040,4080,4080,4080,4080,0
|
|
20231228,181700,195902040,4080,4080,4080,4080,0
|
|
20231228,181600,195902040,4080,4080,4080,4080,0
|
|
20231228,181500,195902040,4080,4080,4080,4080,0
|
|
20231228,181400,195902040,4080,4080,4080,4080,0
|
|
20231228,181300,195902040,4080,4080,4080,4080,0
|
|
20231228,181200,195902040,4080,4080,4080,4080,0
|
|
20231228,181100,195902040,4080,4080,4080,4080,0
|
|
20231228,181000,195902040,4080,4080,4080,4080,0
|
|
20231228,180900,195902040,4080,4080,4080,4080,0
|
|
20231228,180800,195902040,4080,4080,4080,4080,0
|
|
20231228,180700,195902040,4080,4080,4080,4080,0
|
|
20231228,180600,195902040,4080,4080,4080,4080,0
|
|
20231228,180500,195902040,4080,4080,4080,4080,0
|
|
20231228,180400,195902040,4080,4080,4080,4080,1102
|
|
20231228,180300,195902040,4080,4080,4080,4080,0
|
|
20231228,180200,195902040,4080,4080,4080,4080,0
|
|
20231228,180100,195902040,4080,4080,4080,4080,0
|
|
20231228,180000,195902040,4080,4080,4080,4080,0
|
|
20231228,175900,195902040,4080,4080,4080,4080,0
|
|
20231228,175800,195902040,4080,4080,4080,4080,0
|
|
20231228,175700,195902040,4080,4080,4080,4080,0
|
|
20231228,175600,195902040,4080,4080,4080,4080,0
|
|
20231228,175500,195902040,4080,4080,4080,4080,0
|
|
20231228,175400,195902040,4080,4080,4080,4080,0
|
|
20231228,175300,195902040,4080,4080,4080,4080,0
|
|
20231228,175200,195902040,4080,4080,4080,4080,0
|
|
20231228,175100,195902040,4080,4080,4080,4080,0
|
|
20231228,175000,195902040,4080,4080,4080,4080,0
|
|
20231228,174900,195902040,4080,4080,4080,4080,0
|
|
20231228,174800,195902040,4080,4080,4080,4080,0
|
|
20231228,174700,195902040,4080,4080,4080,4080,0
|
|
20231228,174600,195902040,4080,4080,4080,4080,0
|
|
20231228,174500,195902040,4080,4080,4080,4080,0
|
|
20231228,174400,195902040,4080,4080,4080,4080,0
|
|
20231228,174300,195902040,4080,4080,4080,4080,0
|
|
20231228,174200,195902040,4080,4080,4080,4080,0
|
|
20231228,174100,195902040,4080,4080,4080,4080,0
|
|
20231228,174000,195902040,4080,4080,4080,4080,0
|
|
20231228,173900,195902040,4080,4080,4080,4080,0
|
|
20231228,173800,195902040,4080,4080,4080,4080,0
|
|
20231228,173700,195902040,4080,4080,4080,4080,0
|
|
20231228,173600,195902040,4080,4080,4080,4080,0
|
|
20231228,173500,195902040,4080,4080,4080,4080,0
|
|
20231228,173400,195902040,4080,4080,4080,4080,1102
|
|
20231228,173300,195902040,4080,4080,4080,4080,0
|
|
20231228,173200,195902040,4080,4080,4080,4080,0
|
|
20231228,173100,195902040,4080,4080,4080,4080,0
|
|
20231228,173000,195902040,4080,4080,4080,4080,0
|
|
20231228,172900,195902040,4080,4080,4080,4080,0
|
|
20231228,172800,195902040,4080,4080,4080,4080,0
|
|
20231228,172700,195902040,4080,4080,4080,4080,0
|
|
20231228,172600,195902040,4080,4080,4080,4080,0
|
|
20231228,172500,195902040,4080,4080,4080,4080,0
|
|
20231228,172400,195902040,4080,4080,4080,4080,0
|
|
20231228,172300,195902040,4080,4080,4080,4080,0
|
|
20231228,172200,195902040,4080,4080,4080,4080,0
|
|
20231228,172100,195902040,4080,4080,4080,4080,0
|
|
20231228,172000,195902040,4080,4080,4080,4080,0
|
|
20231228,171900,195902040,4080,4080,4080,4080,0
|
|
20231228,171800,195902040,4080,4080,4080,4080,0
|
|
20231228,171700,195902040,4080,4080,4080,4080,0
|
|
20231228,171600,195902040,4080,4080,4080,4080,0
|
|
20231228,171500,195902040,4080,4080,4080,4080,0
|
|
20231228,171400,195902040,4080,4080,4080,4080,0
|
|
20231228,171300,195902040,4080,4080,4080,4080,0
|
|
20231228,171200,195902040,4080,4080,4080,4080,0
|
|
20231228,171100,195902040,4080,4080,4080,4080,0
|
|
20231228,171000,195902040,4080,4080,4080,4080,0
|
|
20231228,170900,195902040,4080,4080,4080,4080,0
|
|
20231228,170800,195902040,4080,4080,4080,4080,0
|
|
20231228,170700,195902040,4080,4080,4080,4080,0
|
|
20231228,170600,195902040,4080,4080,4080,4080,0
|
|
20231228,170500,195902040,4080,4080,4080,4080,0
|
|
20231228,170400,195902040,4080,4080,4080,4080,1102
|
|
20231228,170300,195902040,4080,4080,4080,4080,0
|
|
20231228,170200,195902040,4080,4080,4080,4080,0
|
|
20231228,170100,195902040,4080,4080,4080,4080,0
|
|
20231228,170000,195902040,4080,4080,4080,4080,0
|
|
20231228,165900,195902040,4080,4080,4080,4080,0
|
|
20231228,165800,195902040,4080,4080,4080,4080,0
|
|
20231228,165700,195902040,4080,4080,4080,4080,0
|
|
20231228,165600,195902040,4080,4080,4080,4080,0
|
|
20231228,165500,195902040,4080,4080,4080,4080,0
|
|
20231228,165400,195902040,4080,4080,4080,4080,0
|
|
20231228,165300,195902040,4080,4080,4080,4080,0
|
|
20231228,165200,195902040,4080,4080,4080,4080,0
|
|
20231228,165100,195902040,4080,4080,4080,4080,0
|
|
20231228,165000,195902040,4080,4080,4080,4080,0
|
|
20231228,164900,195902040,4080,4080,4080,4080,0
|
|
20231228,164800,195902040,4080,4080,4080,4080,0
|
|
20231228,164700,195902040,4080,4080,4080,4080,0
|
|
20231228,164600,195902040,4080,4080,4080,4080,0
|
|
20231228,164500,195902040,4080,4080,4080,4080,0
|
|
20231228,164400,195902040,4080,4080,4080,4080,0
|
|
20231228,164300,195902040,4080,4080,4080,4080,0
|
|
20231228,164200,195902040,4080,4080,4080,4080,0
|
|
20231228,164100,195902040,4080,4080,4080,4080,0
|
|
20231228,164000,195902040,4080,4080,4080,4080,0
|
|
20231228,163900,195902040,4080,4080,4080,4080,0
|
|
20231228,163800,195902040,4080,4080,4080,4080,0
|
|
20231228,163700,195902040,4080,4080,4080,4080,0
|
|
20231228,163600,195902040,4080,4080,4080,4080,0
|
|
20231228,163500,195902040,4080,4080,4080,4080,0
|
|
20231228,163400,195902040,4080,4080,4080,4080,1102
|
|
20231228,163300,195902040,4080,4080,4080,4080,0
|
|
20231228,163200,195902040,4080,4080,4080,4080,0
|
|
20231228,163100,195902040,4080,4080,4080,4080,0
|
|
20231228,163000,195902040,4080,4080,4080,4080,0
|
|
20231228,162900,195902040,4080,4080,4080,4080,0
|
|
20231228,162800,195902040,4080,4080,4080,4080,0
|
|
20231228,162700,195902040,4080,4080,4080,4080,0
|
|
20231228,162600,195902040,4080,4080,4080,4080,0
|
|
20231228,162500,195902040,4080,4080,4080,4080,0
|
|
20231228,162400,195902040,4080,4080,4080,4080,0
|
|
20231228,162300,195902040,4080,4080,4080,4080,0
|
|
20231228,162200,195902040,4080,4080,4080,4080,0
|
|
20231228,162100,195902040,4080,4080,4080,4080,0
|
|
20231228,162000,195902040,4080,4080,4080,4080,0
|
|
20231228,161900,195902040,4080,4080,4080,4080,0
|
|
20231228,161800,195902040,4080,4080,4080,4080,0
|
|
20231228,161700,195902040,4080,4080,4080,4080,0
|
|
20231228,161600,195902040,4080,4080,4080,4080,0
|
|
20231228,161500,195902040,4080,4080,4080,4080,0
|
|
20231228,161400,195902040,4080,4080,4080,4080,0
|
|
20231228,161300,195902040,4080,4080,4080,4080,0
|
|
20231228,161200,195902040,4080,4080,4080,4080,0
|
|
20231228,161100,195902040,4080,4080,4080,4080,0
|
|
20231228,161000,195902040,4080,4080,4080,4080,0
|
|
20231228,160900,195902040,4080,4080,4080,4080,0
|
|
20231228,160800,195902040,4080,4080,4080,4080,0
|
|
20231228,160700,195902040,4080,4080,4080,4080,0
|
|
20231228,160600,195902040,4080,4080,4080,4080,0
|
|
20231228,160500,195902040,4080,4080,4080,4080,0
|
|
20231228,160400,195902040,4080,4080,4080,4080,1102
|
|
20231228,160300,195902040,4080,4080,4080,4080,0
|
|
20231228,160200,195902040,4080,4080,4080,4080,0
|
|
20231228,160100,195902040,4080,4080,4080,4080,0
|
|
20231228,160000,195902040,4080,4080,4080,4080,0
|
|
20231228,155900,195902040,4080,4080,4080,4080,0
|
|
20231228,155800,195902040,4080,4080,4080,4080,0
|
|
20231228,155700,195902040,4080,4080,4080,4080,0
|
|
20231228,155600,195902040,4080,4080,4080,4080,0
|
|
20231228,155500,195902040,4080,4080,4080,4080,0
|
|
20231228,155400,195902040,4080,4080,4080,4080,0
|
|
20231228,155300,195902040,4080,4080,4080,4080,0
|
|
20231228,155200,195902040,4080,4080,4080,4080,0
|
|
20231228,155100,195902040,4080,4080,4080,4080,0
|
|
20231228,155000,195902040,4080,4080,4080,4080,0
|
|
20231228,154900,195902040,4080,4080,4080,4080,0
|
|
20231228,154800,195902040,4080,4080,4080,4080,0
|
|
20231228,154700,195902040,4080,4080,4080,4080,0
|
|
20231228,154600,195902040,4080,4080,4080,4080,0
|
|
20231228,154500,195902040,4080,4080,4080,4080,0
|
|
20231228,154400,195902040,4080,4080,4080,4080,0
|
|
20231228,154300,195902040,4080,4080,4080,4080,0
|
|
20231228,154200,195902040,4080,4080,4080,4080,0
|
|
20231228,154100,195902040,4080,4080,4080,4080,0
|
|
20231228,154000,195902040,4080,4080,4080,4080,0
|
|
20231228,153900,195902040,4080,4080,4080,4080,0
|
|
20231228,153800,195902040,4080,4080,4080,4080,0
|
|
20231228,153700,195902040,4080,4080,4080,4080,0
|
|
20231228,153600,195902040,4080,4080,4080,4080,0
|
|
20231228,153500,195902040,4080,4080,4080,4080,0
|
|
20231228,153400,195902040,4080,4080,4080,4080,1102
|
|
20231228,153300,195902040,4080,4080,4080,4080,0
|
|
20231228,153200,195902040,4080,4080,4080,4080,0
|
|
20231228,153100,195902040,4080,4080,4080,4080,0
|
|
20231228,153000,195902040,4080,4080,4080,4080,1102
|
|
20231228,152900,191405880,4080,4080,4080,4080,0
|
|
20231228,152800,191405880,4080,4080,4080,4080,0
|
|
20231228,152700,191405880,4080,4080,4080,4080,0
|
|
20231228,152600,191405880,4080,4080,4080,4080,0
|
|
20231228,152500,191405880,4080,4080,4080,4080,0
|
|
20231228,152400,191405880,4080,4080,4080,4080,0
|
|
20231228,152300,191405880,4080,4080,4080,4080,0
|
|
20231228,152200,191405880,4080,4080,4080,4080,0
|
|
20231228,152100,191405880,4080,4080,4080,4080,0
|
|
20231228,152000,191405880,4080,4080,4080,4080,0
|
|
20231228,151900,191405880,4080,4070,4080,4065,920
|
|
20231228,151800,187662995,4080,4080,4080,4080,0
|
|
20231228,151700,187662995,4080,4080,4080,4080,0
|
|
20231228,151600,187662995,4080,4080,4080,4080,3
|
|
20231228,151500,187650755,4070,4080,4080,4070,54
|
|
20231228,151400,187430895,4080,4080,4080,4080,0
|
|
20231228,151300,187430895,4080,4075,4080,4070,43
|
|
20231228,151200,187255690,4080,4080,4080,4080,8
|
|
20231228,151100,187223050,4080,4080,4080,4080,0
|
|
20231228,151000,187223050,4080,4085,4085,4080,194
|
|
20231228,150900,186431170,4090,4090,4090,4090,1
|
|
20231228,150800,186427080,4085,4085,4085,4085,0
|
|
20231228,150700,186427080,4085,4085,4085,4085,125
|
|
20231228,150600,185916455,4090,4090,4090,4090,8
|
|
20231228,150500,185883735,4090,4090,4090,4090,0
|
|
20231228,150400,185883735,4090,4090,4090,4090,0
|
|
20231228,150300,185883735,4090,4090,4090,4090,54
|
|
20231228,150200,185662875,4070,4070,4070,4070,0
|
|
20231228,150100,185662875,4070,4070,4070,4070,0
|
|
20231228,150000,185662875,4070,4070,4070,4070,0
|
|
20231228,145900,185662875,4070,4070,4070,4070,0
|
|
20231228,145800,185662875,4070,4090,4090,4070,245
|
|
20231228,145700,184662295,4070,4080,4080,4070,739
|
|
20231228,145600,181651185,4080,4080,4080,4080,23
|
|
20231228,145500,181557345,4090,4090,4090,4090,0
|
|
20231228,145400,181557345,4090,4090,4090,4090,8
|
|
20231228,145300,181524625,4090,4090,4090,4090,0
|
|
20231228,145200,181524625,4090,4090,4090,4090,0
|
|
20231228,145100,181524625,4090,4090,4090,4090,109
|
|
20231228,145000,181078815,4080,4080,4080,4080,0
|
|
20231228,144900,181078815,4080,4090,4090,4080,23
|
|
20231228,144800,180984755,4090,4090,4090,4090,8
|
|
20231228,144700,180952035,4090,4090,4090,4090,257
|
|
20231228,144600,179900905,4080,4085,4085,4080,103
|
|
20231228,144500,179480655,4080,4090,4090,4080,108
|
|
20231228,144400,179039935,4090,4090,4090,4090,0
|
|
20231228,144300,179039935,4090,4090,4090,4090,0
|
|
20231228,144200,179039935,4090,4090,4090,4090,8
|
|
20231228,144100,179007215,4090,4090,4090,4090,0
|
|
20231228,144000,179007215,4090,4085,4090,4080,525
|
|
20231228,143900,176865055,4085,4085,4085,4085,0
|
|
20231228,143800,176865055,4085,4085,4085,4085,104
|
|
20231228,143700,176440215,4090,4090,4090,4090,79
|
|
20231228,143600,176117105,4090,4090,4090,4090,8
|
|
20231228,143500,176084385,4090,4085,4090,4085,121
|
|
20231228,143400,175590090,4090,4090,4090,4090,9
|
|
20231228,143300,175553280,4090,4090,4090,4090,8
|
|
20231228,143200,175520560,4090,4090,4090,4090,0
|
|
20231228,143100,175520560,4090,4085,4090,4085,493
|
|
20231228,143000,173506650,4080,4085,4085,4080,65
|
|
20231228,142900,173241410,4085,4085,4085,4085,0
|
|
20231228,142800,173241410,4085,4085,4085,4085,0
|
|
20231228,142700,173241410,4085,4085,4085,4085,8
|
|
20231228,142600,173208730,4085,4085,4085,4085,1
|
|
20231228,142500,173204645,4085,4085,4085,4085,1
|
|
20231228,142400,173200560,4085,4085,4085,4085,8
|
|
20231228,142300,173167880,4085,4085,4085,4085,286
|
|
20231228,142200,171999570,4090,4090,4090,4090,50
|
|
20231228,142100,171795070,4090,4090,4090,4090,8
|
|
20231228,142000,171762350,4090,4090,4090,4085,1013
|
|
20231228,141900,167624180,4090,4090,4090,4090,18
|
|
20231228,141800,167550560,4090,4090,4090,4090,5
|
|
20231228,141700,167530110,4085,4085,4085,4085,103
|
|
20231228,141600,167109355,4085,4085,4085,4085,86
|
|
20231228,141500,166758045,4085,4085,4085,4085,30
|
|
20231228,141400,166635495,4090,4085,4090,4080,454
|
|
20231228,141300,164780530,4085,4085,4085,4085,27
|
|
20231228,141200,164670235,4090,4090,4090,4085,10
|
|
20231228,141100,164629340,4090,4090,4090,4090,1945
|
|
20231228,141000,156674290,4085,4085,4085,4085,0
|
|
20231228,140900,156674290,4085,4085,4085,4085,8
|
|
20231228,140800,156641610,4085,4085,4085,4085,3
|
|
20231228,140700,156629355,4090,4085,4090,4080,303
|
|
20231228,140600,155391685,4090,4090,4090,4090,705
|
|
20231228,140500,152508235,4090,4090,4090,4090,0
|
|
20231228,140400,152508235,4090,4090,4090,4090,0
|
|
20231228,140300,152508235,4090,4090,4090,4090,1
|
|
20231228,140200,152504145,4090,4090,4090,4090,0
|
|
20231228,140100,152504145,4090,4100,4100,4090,381
|
|
20231228,140000,150945095,4110,4110,4110,4110,17
|
|
20231228,135900,150875225,4110,4110,4110,4110,1
|
|
20231228,135800,150871115,4100,4100,4100,4100,0
|
|
20231228,135700,150871115,4100,4100,4100,4100,0
|
|
20231228,135600,150871115,4100,4100,4100,4100,0
|
|
20231228,135500,150871115,4100,4100,4100,4100,0
|
|
20231228,135400,150871115,4100,4100,4100,4100,8
|
|
20231228,135300,150838315,4100,4100,4100,4100,0
|
|
20231228,135200,150838315,4100,4105,4105,4100,339
|
|
20231228,135100,149448395,4105,4115,4115,4105,22
|
|
20231228,135000,149358005,4115,4115,4115,4115,0
|
|
20231228,134900,149358005,4115,4115,4115,4115,0
|
|
20231228,134800,149358005,4115,4110,4115,4110,9
|
|
20231228,134700,149321010,4110,4110,4110,4110,0
|
|
20231228,134600,149321010,4110,4110,4110,4110,0
|
|
20231228,134500,149321010,4110,4115,4115,4110,9
|
|
20231228,134400,149283980,4115,4115,4115,4115,0
|
|
20231228,134300,149283980,4115,4115,4115,4100,220
|
|
20231228,134200,148381830,4100,4100,4100,4100,87
|
|
20231228,134100,148025130,4100,4100,4100,4100,0
|
|
20231228,134000,148025130,4100,4100,4100,4100,20
|
|
20231228,133900,147943130,4100,4100,4100,4100,8
|
|
20231228,133800,147910330,4100,4100,4100,4100,0
|
|
20231228,133700,147910330,4100,4100,4100,4100,211
|
|
20231228,133600,147045230,4120,4120,4120,4120,192
|
|
20231228,133500,146254190,4120,4120,4120,4120,1
|
|
20231228,133400,146250070,4100,4100,4100,4100,4
|
|
20231228,133300,146233670,4120,4120,4120,4120,39
|
|
20231228,133200,146072990,4120,4120,4120,4120,0
|
|
20231228,133100,146072990,4120,4120,4120,4120,2
|
|
20231228,133000,146064750,4120,4120,4120,4120,8
|
|
20231228,132900,146031790,4120,4120,4120,4120,0
|
|
20231228,132800,146031790,4120,4120,4120,4120,0
|
|
20231228,132700,146031790,4120,4120,4120,4120,8
|
|
20231228,132600,145998830,4120,4120,4120,4120,10
|
|
20231228,132500,145957630,4095,4095,4095,4095,0
|
|
20231228,132400,145957630,4095,4115,4115,4095,248
|
|
20231228,132300,144941250,4115,4115,4115,4115,0
|
|
20231228,132200,144941250,4115,4115,4115,4115,0
|
|
20231228,132100,144941250,4115,4115,4115,4115,8
|
|
20231228,132000,144908330,4115,4120,4120,4115,3
|
|
20231228,131900,144895975,4115,4115,4115,4115,1
|
|
20231228,131800,144891860,4120,4120,4120,4120,8
|
|
20231228,131700,144858900,4120,4120,4120,4120,36
|
|
20231228,131600,144710580,4120,4120,4120,4120,20
|
|
20231228,131500,144628180,4120,4115,4120,4100,40
|
|
20231228,131400,144463440,4115,4115,4115,4115,0
|
|
20231228,131300,144463440,4115,4115,4115,4115,2
|
|
20231228,131200,144455210,4115,4115,4115,4115,126
|
|
20231228,131100,143936720,4115,4115,4115,4115,0
|
|
20231228,131000,143936720,4115,4115,4115,4115,0
|
|
20231228,130900,143936720,4115,4115,4115,4115,20
|
|
20231228,130800,143854420,4115,4115,4115,4115,0
|
|
20231228,130700,143854420,4115,4115,4115,4115,0
|
|
20231228,130600,143854420,4115,4115,4115,4115,1
|
|
20231228,130500,143850305,4095,4105,4105,4095,325
|
|
20231228,130400,142518430,4115,4115,4115,4115,0
|
|
20231228,130300,142518430,4115,4115,4115,4115,36
|
|
20231228,130200,142370290,4115,4110,4115,4110,83
|
|
20231228,130100,142029155,4115,4115,4115,4115,1
|
|
20231228,130000,142025040,4095,4095,4095,4095,0
|
|
20231228,125900,142025040,4095,4095,4095,4095,0
|
|
20231228,125800,142025040,4095,4115,4115,4095,14
|
|
20231228,125700,141967490,4115,4115,4115,4115,8
|
|
20231228,125600,141934570,4115,4115,4115,4115,0
|
|
20231228,125500,141934570,4115,4100,4115,4100,20
|
|
20231228,125400,141852420,4095,4095,4095,4095,0
|
|
20231228,125300,141852420,4095,4105,4105,4095,2458
|
|
20231228,125200,131780680,4130,4130,4130,4130,373
|
|
20231228,125100,130240190,4100,4130,4130,4100,202
|
|
20231228,125000,129411750,4130,4130,4130,4130,0
|
|
20231228,124900,129411750,4130,4125,4130,4125,2
|
|
20231228,124800,129403495,4125,4125,4125,4125,8
|
|
20231228,124700,129370495,4130,4130,4130,4130,2
|
|
20231228,124600,129362235,4120,4120,4120,4120,0
|
|
20231228,124500,129362235,4120,4120,4130,4120,81
|
|
20231228,124400,129028425,4120,4120,4120,4120,49
|
|
20231228,124300,128826545,4100,4120,4120,4100,236
|
|
20231228,124200,127858925,4100,4115,4115,4100,280
|
|
20231228,124100,126709735,4110,4110,4110,4110,0
|
|
20231228,124000,126709735,4110,4110,4110,4110,0
|
|
20231228,123900,126709735,4110,4110,4110,4110,0
|
|
20231228,123800,126709735,4110,4130,4130,4110,100
|
|
20231228,123700,126298220,4145,4145,4145,4145,0
|
|
20231228,123600,126298220,4145,4145,4145,4145,10
|
|
20231228,123500,126256770,4145,4145,4145,4145,10
|
|
20231228,123400,126215320,4145,4125,4145,4120,42
|
|
20231228,123300,126042250,4100,4100,4100,4100,0
|
|
20231228,123200,126042250,4100,4120,4120,4100,500
|
|
20231228,123100,123991340,4145,4145,4145,4145,0
|
|
20231228,123000,123991340,4145,4145,4145,4145,8
|
|
20231228,122900,123958180,4145,4145,4145,4145,0
|
|
20231228,122800,123958180,4145,4115,4145,4095,1804
|
|
20231228,122700,116560845,4110,4150,4150,4110,3052
|
|
20231228,122600,103966380,4150,4150,4150,4150,4
|
|
20231228,122500,103949780,4150,4150,4150,4150,14
|
|
20231228,122400,103891680,4140,4140,4140,4140,0
|
|
20231228,122300,103891680,4140,4140,4140,4140,0
|
|
20231228,122200,103891680,4140,4140,4140,4140,0
|
|
20231228,122100,103891680,4140,4150,4150,4140,13
|
|
20231228,122000,103837780,4150,4150,4150,4150,0
|
|
20231228,121900,103837780,4150,4150,4150,4150,0
|
|
20231228,121800,103837780,4150,4150,4150,4150,19
|
|
20231228,121700,103758930,4150,4150,4150,4150,0
|
|
20231228,121600,103758930,4150,4150,4150,4150,0
|
|
20231228,121500,103758930,4150,4150,4150,4150,9
|
|
20231228,121400,103721580,4150,4150,4150,4140,32
|
|
20231228,121300,103588790,4155,4155,4155,4155,0
|
|
20231228,121200,103588790,4155,4155,4155,4155,9
|
|
20231228,121100,103551395,4155,4155,4155,4155,0
|
|
20231228,121000,103551395,4155,4155,4155,4155,0
|
|
20231228,120900,103551395,4155,4155,4155,4155,9
|
|
20231228,120800,103514000,4155,4145,4155,4145,3
|
|
20231228,120700,103501545,4140,4140,4140,4140,0
|
|
20231228,120600,103501545,4140,4140,4140,4140,0
|
|
20231228,120500,103501545,4140,4140,4140,4140,8
|
|
20231228,120400,103468425,4145,4145,4145,4145,27
|
|
20231228,120300,103356510,4145,4145,4145,4145,36
|
|
20231228,120200,103207290,4145,4145,4145,4145,3
|
|
20231228,120100,103194855,4145,4145,4145,4145,10
|
|
20231228,120000,103153405,4140,4140,4140,4140,7
|
|
20231228,115900,103124425,4140,4140,4140,4140,1
|
|
20231228,115800,103120285,4145,4145,4145,4145,144
|
|
20231228,115700,102523405,4140,4140,4140,4140,8
|
|
20231228,115600,102490285,4140,4140,4140,4140,0
|
|
20231228,115500,102490285,4140,4140,4140,4140,0
|
|
20231228,115400,102490285,4140,4140,4140,4140,33
|
|
20231228,115300,102353665,4140,4140,4140,4140,1
|
|
20231228,115200,102349525,4130,4140,4140,4130,37
|
|
20231228,115100,102196685,4140,4140,4140,4140,129
|
|
20231228,115000,101662625,4140,4140,4140,4140,0
|
|
20231228,114900,101662625,4140,4140,4140,4140,0
|
|
20231228,114800,101662625,4140,4140,4140,4135,35
|
|
20231228,114700,101517815,4140,4140,4140,4140,4
|
|
20231228,114600,101501255,4140,4145,4145,4140,20
|
|
20231228,114500,101418450,4125,4130,4130,4125,178
|
|
20231228,114400,100683975,4120,4160,4160,4120,741
|
|
20231228,114300,97625435,4160,4160,4160,4160,0
|
|
20231228,114200,97625435,4160,4160,4160,4160,9
|
|
20231228,114100,97587995,4160,4160,4160,4160,20
|
|
20231228,114000,97504795,4160,4160,4160,4160,4
|
|
20231228,113900,97488155,4160,4160,4160,4160,3
|
|
20231228,113800,97475675,4150,4150,4150,4150,0
|
|
20231228,113700,97475675,4150,4150,4150,4150,0
|
|
20231228,113600,97475675,4150,4150,4150,4150,1
|
|
20231228,113500,97471525,4150,4150,4150,4150,50
|
|
20231228,113400,97264025,4150,4150,4150,4150,99
|
|
20231228,113300,96853175,4160,4160,4160,4160,9
|
|
20231228,113200,96815735,4160,4160,4160,4160,0
|
|
20231228,113100,96815735,4160,4160,4160,4160,0
|
|
20231228,113000,96815735,4160,4160,4160,4160,9
|
|
20231228,112900,96778295,4160,4160,4160,4160,0
|
|
20231228,112800,96778295,4160,4150,4160,4150,71
|
|
20231228,112700,96483635,4160,4160,4160,4160,19
|
|
20231228,112600,96404595,4145,4145,4145,4145,16
|
|
20231228,112500,96338275,4150,4150,4150,4150,0
|
|
20231228,112400,96338275,4150,4160,4160,4150,19
|
|
20231228,112300,96259310,4160,4160,4160,4160,1
|
|
20231228,112200,96255150,4140,4140,4140,4140,0
|
|
20231228,112100,96255150,4140,4140,4140,4140,9
|
|
20231228,112000,96217890,4140,4140,4140,4140,0
|
|
20231228,111900,96217890,4140,4140,4140,4140,24
|
|
20231228,111800,96118530,4140,4135,4140,4135,10
|
|
20231228,111700,96077140,4140,4125,4140,4125,89
|
|
20231228,111600,95708710,4140,4140,4140,4140,15
|
|
20231228,111500,95646610,4160,4130,4160,4120,1242
|
|
20231228,111400,90522480,4130,4130,4130,4130,0
|
|
20231228,111300,90522480,4130,4130,4130,4130,0
|
|
20231228,111200,90522480,4130,4135,4135,4120,3718
|
|
20231228,111100,75186815,4135,4135,4135,4135,400
|
|
20231228,111000,73532815,4140,4160,4160,4140,610
|
|
20231228,110900,71005715,4165,4165,4165,4165,9
|
|
20231228,110800,70968230,4165,4165,4165,4165,240
|
|
20231228,110700,69968630,4165,4165,4165,4165,0
|
|
20231228,110600,69968630,4165,4165,4165,4165,11
|
|
20231228,110500,69922815,4165,4165,4165,4165,0
|
|
20231228,110400,69922815,4165,4165,4165,4165,120
|
|
20231228,110300,69423015,4165,4165,4165,4165,9
|
|
20231228,110200,69385530,4165,4165,4165,4165,0
|
|
20231228,110100,69385530,4165,4165,4165,4165,237
|
|
20231228,110000,68398425,4165,4165,4165,4165,9
|
|
20231228,105900,68360940,4165,4165,4165,4165,0
|
|
20231228,105800,68360940,4165,4165,4165,4165,1
|
|
20231228,105700,68356775,4145,4160,4160,4145,468
|
|
20231228,105600,66409970,4160,4160,4160,4160,405
|
|
20231228,105500,64725170,4160,4160,4160,4160,0
|
|
20231228,105400,64725170,4160,4160,4160,4160,9
|
|
20231228,105300,64687730,4160,4160,4160,4160,0
|
|
20231228,105200,64687730,4160,4160,4160,4160,10
|
|
20231228,105100,64646130,4135,4140,4140,4135,146
|
|
20231228,105000,64041920,4140,4140,4140,4140,0
|
|
20231228,104900,64041920,4140,4140,4140,4140,638
|
|
20231228,104800,61400600,4160,4160,4160,4160,9
|
|
20231228,104700,61363160,4160,4160,4160,4160,1
|
|
20231228,104600,61359000,4140,4145,4160,4140,2257
|
|
20231228,104500,52012495,4145,4145,4145,4145,0
|
|
20231228,104400,52012495,4145,4145,4145,4145,0
|
|
20231228,104300,52012495,4145,4145,4145,4145,2
|
|
20231228,104200,52004205,4160,4160,4160,4160,10
|
|
20231228,104100,51962605,4160,4160,4160,4160,0
|
|
20231228,104000,51962605,4160,4160,4160,4160,0
|
|
20231228,103900,51962605,4160,4160,4160,4160,9
|
|
20231228,103800,51925165,4160,4155,4160,4155,41
|
|
20231228,103700,51754805,4160,4160,4160,4160,0
|
|
20231228,103600,51754805,4160,4160,4160,4160,9
|
|
20231228,103500,51717365,4160,4160,4160,4160,10
|
|
20231228,103400,51675765,4155,4155,4155,4155,0
|
|
20231228,103300,51675765,4155,4155,4155,4155,0
|
|
20231228,103200,51675765,4155,4155,4155,4155,104
|
|
20231228,103100,51243645,4155,4155,4155,4155,0
|
|
20231228,103000,51243645,4155,4155,4155,4155,0
|
|
20231228,102900,51243645,4155,4155,4155,4155,0
|
|
20231228,102800,51243645,4155,4155,4155,4155,0
|
|
20231228,102700,51243645,4155,4155,4155,4155,8
|
|
20231228,102600,51210405,4155,4155,4155,4155,0
|
|
20231228,102500,51210405,4155,4155,4155,4155,0
|
|
20231228,102400,51210405,4155,4155,4155,4155,9
|
|
20231228,102300,51173010,4155,4150,4155,4145,2002
|
|
20231228,102200,42873940,4155,4155,4155,4155,0
|
|
20231228,102100,42873940,4155,4160,4160,4155,66
|
|
20231228,102000,42599665,4160,4160,4160,4160,34
|
|
20231228,101900,42458225,4160,4160,4160,4160,0
|
|
20231228,101800,42458225,4160,4160,4160,4160,10
|
|
20231228,101700,42416625,4155,4165,4165,4155,266
|
|
20231228,101600,41309690,4165,4165,4165,4165,0
|
|
20231228,101500,41309690,4165,4165,4165,4165,9
|
|
20231228,101400,41272205,4165,4165,4165,4165,2
|
|
20231228,101300,41263875,4165,4170,4170,4165,8
|
|
20231228,101200,41230545,4180,4180,4180,4180,9
|
|
20231228,101100,41192925,4180,4180,4180,4180,379
|
|
20231228,101000,39608705,4180,4180,4180,4180,0
|
|
20231228,100900,39608705,4180,4180,4180,4180,9
|
|
20231228,100800,39571085,4185,4185,4185,4185,0
|
|
20231228,100700,39571085,4185,4185,4185,4185,0
|
|
20231228,100600,39571085,4185,4185,4185,4185,9
|
|
20231228,100500,39533420,4185,4185,4185,4185,0
|
|
20231228,100400,39533420,4185,4185,4185,4185,9
|
|
20231228,100300,39495755,4185,4185,4185,4185,9
|
|
20231228,100200,39458090,4185,4185,4185,4185,13
|
|
20231228,100100,39403685,4185,4185,4185,4185,10
|
|
20231228,100000,39361835,4155,4155,4155,4155,0
|
|
20231228,095900,39361835,4155,4160,4160,4155,70
|
|
20231228,095800,39070980,4160,4160,4160,4160,34
|
|
20231228,095700,38929540,4160,4200,4200,4160,42
|
|
20231228,095600,38753940,4200,4200,4200,4200,0
|
|
20231228,095500,38753940,4200,4200,4200,4200,66
|
|
20231228,095400,38476740,4200,4200,4200,4200,9
|
|
20231228,095300,38438940,4200,4200,4200,4200,0
|
|
20231228,095200,38438940,4200,4200,4200,4200,0
|
|
20231228,095100,38438940,4200,4200,4200,4200,9
|
|
20231228,095000,38401140,4200,4200,4200,4200,0
|
|
20231228,094900,38401140,4200,4200,4200,4200,0
|
|
20231228,094800,38401140,4200,4200,4200,4195,246
|
|
20231228,094700,37367980,4200,4200,4200,4200,23
|
|
20231228,094600,37271380,4150,4150,4150,4150,0
|
|
20231228,094500,37271380,4150,4215,4215,4150,545
|
|
20231228,094400,35004475,4215,4175,4215,4175,10
|
|
20231228,094300,34962365,4175,4175,4175,4175,26
|
|
20231228,094200,34853815,4170,4170,4170,4170,217
|
|
20231228,094100,33948925,4170,4190,4190,4170,476
|
|
20231228,094000,31961875,4190,4215,4215,4190,532
|
|
20231228,093900,29730045,4215,4215,4215,4215,12
|
|
20231228,093800,29679465,4215,4215,4215,4215,0
|
|
20231228,093700,29679465,4215,4215,4215,4215,2
|
|
20231228,093600,29671035,4215,4215,4215,4215,9
|
|
20231228,093500,29633100,4225,4225,4225,4225,0
|
|
20231228,093400,29633100,4225,4225,4225,4225,0
|
|
20231228,093300,29633100,4225,4225,4225,4225,1
|
|
20231228,093200,29628875,4195,4215,4215,4195,154
|
|
20231228,093100,28982405,4225,4225,4225,4225,0
|
|
20231228,093000,28982405,4225,4225,4225,4225,9
|
|
20231228,092900,28944380,4225,4225,4225,4225,0
|
|
20231228,092800,28944380,4225,4225,4225,4225,9
|
|
20231228,092700,28906355,4225,4225,4225,4195,307
|
|
20231228,092600,27617890,4225,4225,4225,4225,0
|
|
20231228,092500,27617890,4225,4225,4225,4225,112
|
|
20231228,092400,27144690,4225,4225,4225,4225,144
|
|
20231228,092300,26536290,4190,4225,4225,4190,8
|
|
20231228,092200,26502525,4200,4200,4200,4200,60
|
|
20231228,092100,26250525,4180,4180,4180,4180,0
|
|
20231228,092000,26250525,4180,4185,4200,4180,238
|
|
20231228,091900,25253360,4185,4185,4200,4185,174
|
|
20231228,091800,24524660,4185,4200,4200,4185,95
|
|
20231228,091700,24126950,4200,4200,4200,4200,0
|
|
20231228,091600,24126950,4200,4195,4200,4195,540
|
|
20231228,091500,21860700,4175,4180,4180,4175,115
|
|
20231228,091400,21380075,4170,4165,4170,4165,1728
|
|
20231228,091300,14181055,4155,4150,4155,4150,753
|
|
20231228,091200,11054345,4150,4150,4150,4150,9
|
|
20231228,091100,11016995,4150,4150,4150,4150,45
|
|
20231228,091000,10830245,4145,4145,4145,4145,0
|
|
20231228,090900,10830245,4145,4145,4145,4145,80
|
|
20231228,090800,10498645,4145,4145,4145,4145,0
|
|
20231228,090700,10498645,4145,4140,4160,4140,114
|
|
20231228,090600,10026300,4140,4140,4140,4140,0
|
|
20231228,090500,10026300,4140,4140,4140,4140,38
|
|
20231228,090400,9868980,4165,4140,4165,4140,35
|
|
20231228,090300,9723480,4165,4165,4165,4165,9
|
|
20231228,090200,9685995,4170,4170,4170,4170,0
|
|
20231228,090100,9685995,4170,4160,4170,4135,362
|
|
20231228,090000,8179615,4165,4180,4180,4165,1245
|