598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185500,283409620,6440,6440,6440,6440,1269
|
|
20231228,185400,283409620,6440,6440,6440,6440,0
|
|
20231228,185300,283409620,6440,6440,6440,6440,0
|
|
20231228,185200,283409620,6440,6440,6440,6440,0
|
|
20231228,185100,283409620,6440,6440,6440,6440,0
|
|
20231228,185000,283409620,6440,6440,6440,6440,0
|
|
20231228,184900,283409620,6440,6440,6440,6440,0
|
|
20231228,184800,283409620,6440,6440,6440,6440,0
|
|
20231228,184700,283409620,6440,6440,6440,6440,0
|
|
20231228,184600,283409620,6440,6440,6440,6440,0
|
|
20231228,184500,283409620,6440,6440,6440,6440,0
|
|
20231228,184400,283409620,6440,6440,6440,6440,0
|
|
20231228,184300,283409620,6440,6440,6440,6440,0
|
|
20231228,184200,283409620,6440,6440,6440,6440,0
|
|
20231228,184100,283409620,6440,6440,6440,6440,0
|
|
20231228,184000,283409620,6440,6440,6440,6440,0
|
|
20231228,183900,283409620,6440,6440,6440,6440,0
|
|
20231228,183800,283409620,6440,6440,6440,6440,0
|
|
20231228,183700,283409620,6440,6440,6440,6440,0
|
|
20231228,183600,283409620,6440,6440,6440,6440,0
|
|
20231228,183500,283409620,6440,6440,6440,6440,0
|
|
20231228,183400,283409620,6440,6440,6440,6440,0
|
|
20231228,183300,283409620,6440,6440,6440,6440,0
|
|
20231228,183200,283409620,6440,6440,6440,6440,0
|
|
20231228,183100,283409620,6440,6440,6440,6440,0
|
|
20231228,183000,283409620,6440,6440,6440,6440,0
|
|
20231228,182900,283409620,6440,6440,6440,6440,0
|
|
20231228,182800,283409620,6440,6440,6440,6440,0
|
|
20231228,182700,283409620,6440,6440,6440,6440,0
|
|
20231228,182600,283409620,6440,6440,6440,6440,0
|
|
20231228,182500,283409620,6440,6440,6440,6440,1269
|
|
20231228,182400,283409620,6440,6440,6440,6440,0
|
|
20231228,182300,283409620,6440,6440,6440,6440,0
|
|
20231228,182200,283409620,6440,6440,6440,6440,0
|
|
20231228,182100,283409620,6440,6440,6440,6440,0
|
|
20231228,182000,283409620,6440,6440,6440,6440,0
|
|
20231228,181900,283409620,6440,6440,6440,6440,0
|
|
20231228,181800,283409620,6440,6440,6440,6440,0
|
|
20231228,181700,283409620,6440,6440,6440,6440,0
|
|
20231228,181600,283409620,6440,6440,6440,6440,0
|
|
20231228,181500,283409620,6440,6440,6440,6440,0
|
|
20231228,181400,283409620,6440,6440,6440,6440,0
|
|
20231228,181300,283409620,6440,6440,6440,6440,0
|
|
20231228,181200,283409620,6440,6440,6440,6440,0
|
|
20231228,181100,283409620,6440,6440,6440,6440,0
|
|
20231228,181000,283409620,6440,6440,6440,6440,0
|
|
20231228,180900,283409620,6440,6440,6440,6440,0
|
|
20231228,180800,283409620,6440,6440,6440,6440,0
|
|
20231228,180700,283409620,6440,6440,6440,6440,0
|
|
20231228,180600,283409620,6440,6440,6440,6440,0
|
|
20231228,180500,283409620,6440,6440,6440,6440,0
|
|
20231228,180400,283409620,6440,6440,6440,6440,0
|
|
20231228,180300,283409620,6440,6440,6440,6440,0
|
|
20231228,180200,283409620,6440,6440,6440,6440,0
|
|
20231228,180100,283409620,6440,6440,6440,6440,0
|
|
20231228,180000,283409620,6440,6440,6440,6440,0
|
|
20231228,175900,283409620,6440,6440,6440,6440,0
|
|
20231228,175800,283409620,6440,6440,6440,6440,0
|
|
20231228,175700,283409620,6440,6440,6440,6440,0
|
|
20231228,175600,283409620,6440,6440,6440,6440,0
|
|
20231228,175500,283409620,6440,6440,6440,6440,1269
|
|
20231228,175400,283409620,6440,6440,6440,6440,0
|
|
20231228,175300,283409620,6440,6440,6440,6440,0
|
|
20231228,175200,283409620,6440,6440,6440,6440,0
|
|
20231228,175100,283409620,6440,6440,6440,6440,0
|
|
20231228,175000,283409620,6440,6440,6440,6440,0
|
|
20231228,174900,283409620,6440,6440,6440,6440,0
|
|
20231228,174800,283409620,6440,6440,6440,6440,0
|
|
20231228,174700,283409620,6440,6440,6440,6440,0
|
|
20231228,174600,283409620,6440,6440,6440,6440,0
|
|
20231228,174500,283409620,6440,6440,6440,6440,0
|
|
20231228,174400,283409620,6440,6440,6440,6440,0
|
|
20231228,174300,283409620,6440,6440,6440,6440,0
|
|
20231228,174200,283409620,6440,6440,6440,6440,0
|
|
20231228,174100,283409620,6440,6440,6440,6440,0
|
|
20231228,174000,283409620,6440,6440,6440,6440,0
|
|
20231228,173900,283409620,6440,6440,6440,6440,0
|
|
20231228,173800,283409620,6440,6440,6440,6440,0
|
|
20231228,173700,283409620,6440,6440,6440,6440,0
|
|
20231228,173600,283409620,6440,6440,6440,6440,0
|
|
20231228,173500,283409620,6440,6440,6440,6440,0
|
|
20231228,173400,283409620,6440,6440,6440,6440,0
|
|
20231228,173300,283409620,6440,6440,6440,6440,0
|
|
20231228,173200,283409620,6440,6440,6440,6440,0
|
|
20231228,173100,283409620,6440,6440,6440,6440,0
|
|
20231228,173000,283409620,6440,6440,6440,6440,0
|
|
20231228,172900,283409620,6440,6440,6440,6440,0
|
|
20231228,172800,283409620,6440,6440,6440,6440,0
|
|
20231228,172700,283409620,6440,6440,6440,6440,0
|
|
20231228,172600,283409620,6440,6440,6440,6440,0
|
|
20231228,172500,283409620,6440,6440,6440,6440,1269
|
|
20231228,172400,283409620,6440,6440,6440,6440,0
|
|
20231228,172300,283409620,6440,6440,6440,6440,0
|
|
20231228,172200,283409620,6440,6440,6440,6440,0
|
|
20231228,172100,283409620,6440,6440,6440,6440,0
|
|
20231228,172000,283409620,6440,6440,6440,6440,0
|
|
20231228,171900,283409620,6440,6440,6440,6440,0
|
|
20231228,171800,283409620,6440,6440,6440,6440,0
|
|
20231228,171700,283409620,6440,6440,6440,6440,0
|
|
20231228,171600,283409620,6440,6440,6440,6440,0
|
|
20231228,171500,283409620,6440,6440,6440,6440,0
|
|
20231228,171400,283409620,6440,6440,6440,6440,0
|
|
20231228,171300,283409620,6440,6440,6440,6440,0
|
|
20231228,171200,283409620,6440,6440,6440,6440,0
|
|
20231228,171100,283409620,6440,6440,6440,6440,0
|
|
20231228,171000,283409620,6440,6440,6440,6440,0
|
|
20231228,170900,283409620,6440,6440,6440,6440,0
|
|
20231228,170800,283409620,6440,6440,6440,6440,0
|
|
20231228,170700,283409620,6440,6440,6440,6440,0
|
|
20231228,170600,283409620,6440,6440,6440,6440,0
|
|
20231228,170500,283409620,6440,6440,6440,6440,0
|
|
20231228,170400,283409620,6440,6440,6440,6440,0
|
|
20231228,170300,283409620,6440,6440,6440,6440,0
|
|
20231228,170200,283409620,6440,6440,6440,6440,0
|
|
20231228,170100,283409620,6440,6440,6440,6440,0
|
|
20231228,170000,283409620,6440,6440,6440,6440,0
|
|
20231228,165900,283409620,6440,6440,6440,6440,0
|
|
20231228,165800,283409620,6440,6440,6440,6440,0
|
|
20231228,165700,283409620,6440,6440,6440,6440,0
|
|
20231228,165600,283409620,6440,6440,6440,6440,0
|
|
20231228,165500,283409620,6440,6440,6440,6440,1269
|
|
20231228,165400,283409620,6440,6440,6440,6440,0
|
|
20231228,165300,283409620,6440,6440,6440,6440,0
|
|
20231228,165200,283409620,6440,6440,6440,6440,0
|
|
20231228,165100,283409620,6440,6440,6440,6440,0
|
|
20231228,165000,283409620,6440,6440,6440,6440,0
|
|
20231228,164900,283409620,6440,6440,6440,6440,0
|
|
20231228,164800,283409620,6440,6440,6440,6440,0
|
|
20231228,164700,283409620,6440,6440,6440,6440,0
|
|
20231228,164600,283409620,6440,6440,6440,6440,0
|
|
20231228,164500,283409620,6440,6440,6440,6440,0
|
|
20231228,164400,283409620,6440,6440,6440,6440,0
|
|
20231228,164300,283409620,6440,6440,6440,6440,0
|
|
20231228,164200,283409620,6440,6440,6440,6440,0
|
|
20231228,164100,283409620,6440,6440,6440,6440,0
|
|
20231228,164000,283409620,6440,6440,6440,6440,0
|
|
20231228,163900,283409620,6440,6440,6440,6440,0
|
|
20231228,163800,283409620,6440,6440,6440,6440,0
|
|
20231228,163700,283409620,6440,6440,6440,6440,0
|
|
20231228,163600,283409620,6440,6440,6440,6440,0
|
|
20231228,163500,283409620,6440,6440,6440,6440,0
|
|
20231228,163400,283409620,6440,6440,6440,6440,0
|
|
20231228,163300,283409620,6440,6440,6440,6440,0
|
|
20231228,163200,283409620,6440,6440,6440,6440,0
|
|
20231228,163100,283409620,6440,6440,6440,6440,0
|
|
20231228,163000,283409620,6440,6440,6440,6440,0
|
|
20231228,162900,283409620,6440,6440,6440,6440,0
|
|
20231228,162800,283409620,6440,6440,6440,6440,0
|
|
20231228,162700,283409620,6440,6440,6440,6440,0
|
|
20231228,162600,283409620,6440,6440,6440,6440,0
|
|
20231228,162500,283409620,6440,6440,6440,6440,1269
|
|
20231228,162400,283409620,6440,6440,6440,6440,0
|
|
20231228,162300,283409620,6440,6440,6440,6440,0
|
|
20231228,162200,283409620,6440,6440,6440,6440,0
|
|
20231228,162100,283409620,6440,6440,6440,6440,0
|
|
20231228,162000,283409620,6440,6440,6440,6440,0
|
|
20231228,161900,283409620,6440,6440,6440,6440,0
|
|
20231228,161800,283409620,6440,6440,6440,6440,0
|
|
20231228,161700,283409620,6440,6440,6440,6440,0
|
|
20231228,161600,283409620,6440,6440,6440,6440,0
|
|
20231228,161500,283409620,6440,6440,6440,6440,0
|
|
20231228,161400,283409620,6440,6440,6440,6440,0
|
|
20231228,161300,283409620,6440,6440,6440,6440,0
|
|
20231228,161200,283409620,6440,6440,6440,6440,0
|
|
20231228,161100,283409620,6440,6440,6440,6440,0
|
|
20231228,161000,283409620,6440,6440,6440,6440,0
|
|
20231228,160900,283409620,6440,6440,6440,6440,0
|
|
20231228,160800,283409620,6440,6440,6440,6440,0
|
|
20231228,160700,283409620,6440,6440,6440,6440,0
|
|
20231228,160600,283409620,6440,6440,6440,6440,0
|
|
20231228,160500,283409620,6440,6440,6440,6440,0
|
|
20231228,160400,283409620,6440,6440,6440,6440,0
|
|
20231228,160300,283409620,6440,6440,6440,6440,0
|
|
20231228,160200,283409620,6440,6440,6440,6440,0
|
|
20231228,160100,283409620,6440,6440,6440,6440,0
|
|
20231228,160000,283409620,6440,6440,6440,6440,0
|
|
20231228,155900,283409620,6440,6440,6440,6440,0
|
|
20231228,155800,283409620,6440,6440,6440,6440,0
|
|
20231228,155700,283409620,6440,6440,6440,6440,0
|
|
20231228,155600,283409620,6440,6440,6440,6440,0
|
|
20231228,155500,283409620,6440,6440,6440,6440,1269
|
|
20231228,155400,283409620,6440,6440,6440,6440,0
|
|
20231228,155300,283409620,6440,6440,6440,6440,0
|
|
20231228,155200,283409620,6440,6440,6440,6440,0
|
|
20231228,155100,283409620,6440,6440,6440,6440,0
|
|
20231228,155000,283409620,6440,6440,6440,6440,0
|
|
20231228,154900,283409620,6440,6440,6440,6440,0
|
|
20231228,154800,283409620,6440,6440,6440,6440,0
|
|
20231228,154700,283409620,6440,6440,6440,6440,0
|
|
20231228,154600,283409620,6440,6440,6440,6440,0
|
|
20231228,154500,283409620,6440,6440,6440,6440,0
|
|
20231228,154400,283409620,6440,6440,6440,6440,0
|
|
20231228,154300,283409620,6440,6440,6440,6440,0
|
|
20231228,154200,283409620,6440,6440,6440,6440,0
|
|
20231228,154100,283409620,6440,6440,6440,6440,0
|
|
20231228,154000,283409620,6440,6440,6440,6440,0
|
|
20231228,153900,283409620,6440,6440,6440,6440,0
|
|
20231228,153800,283409620,6440,6440,6440,6440,0
|
|
20231228,153700,283409620,6440,6440,6440,6440,0
|
|
20231228,153600,283409620,6440,6440,6440,6440,0
|
|
20231228,153500,283409620,6440,6440,6440,6440,0
|
|
20231228,153400,283409620,6440,6440,6440,6440,0
|
|
20231228,153300,283409620,6440,6440,6440,6440,0
|
|
20231228,153200,283409620,6440,6440,6440,6440,0
|
|
20231228,153100,283409620,6440,6440,6440,6440,0
|
|
20231228,153000,283409620,6440,6440,6440,6440,1269
|
|
20231228,152900,275237260,6440,6440,6440,6440,0
|
|
20231228,152800,275237260,6440,6440,6440,6440,0
|
|
20231228,152700,275237260,6440,6440,6440,6440,0
|
|
20231228,152600,275237260,6440,6440,6440,6440,0
|
|
20231228,152500,275237260,6440,6440,6440,6440,0
|
|
20231228,152400,275237260,6440,6440,6440,6440,0
|
|
20231228,152300,275237260,6440,6440,6440,6440,0
|
|
20231228,152200,275237260,6440,6440,6440,6440,0
|
|
20231228,152100,275237260,6440,6440,6440,6440,0
|
|
20231228,152000,275237260,6440,6440,6440,6440,0
|
|
20231228,151900,275237260,6440,6440,6440,6440,1
|
|
20231228,151800,275230820,6440,6440,6440,6430,1523
|
|
20231228,151700,265433060,6440,6460,6460,6440,2700
|
|
20231228,151600,248009000,6450,6460,6460,6450,1827
|
|
20231228,151500,236206630,6480,6480,6480,6480,0
|
|
20231228,151400,236206630,6480,6480,6480,6480,0
|
|
20231228,151300,236206630,6480,6480,6480,6480,1
|
|
20231228,151200,236200150,6490,6490,6490,6490,0
|
|
20231228,151100,236200150,6490,6480,6490,6480,121
|
|
20231228,151000,235415140,6470,6470,6470,6470,205
|
|
20231228,150900,234088790,6470,6470,6470,6470,1188
|
|
20231228,150800,226402430,6480,6480,6480,6480,22
|
|
20231228,150700,226259870,6470,6470,6470,6470,0
|
|
20231228,150600,226259870,6470,6470,6470,6470,0
|
|
20231228,150500,226259870,6470,6470,6470,6470,0
|
|
20231228,150400,226259870,6470,6470,6470,6470,0
|
|
20231228,150300,226259870,6470,6470,6470,6470,0
|
|
20231228,150200,226259870,6470,6470,6470,6470,100
|
|
20231228,150100,225612870,6470,6470,6470,6470,0
|
|
20231228,150000,225612870,6470,6470,6470,6470,100
|
|
20231228,145900,224965870,6480,6480,6480,6480,0
|
|
20231228,145800,224965870,6480,6480,6480,6480,0
|
|
20231228,145700,224965870,6480,6480,6480,6480,40
|
|
20231228,145600,224706670,6470,6470,6470,6470,0
|
|
20231228,145500,224706670,6470,6470,6470,6470,916
|
|
20231228,145400,218780150,6470,6470,6470,6470,7
|
|
20231228,145300,218734860,6470,6470,6480,6470,18
|
|
20231228,145200,218618300,6470,6480,6480,6470,35
|
|
20231228,145100,218391550,6470,6470,6480,6470,6
|
|
20231228,145000,218352720,6470,6470,6470,6470,5
|
|
20231228,144900,218320370,6470,6470,6470,6470,2
|
|
20231228,144800,218307430,6470,6470,6480,6470,111
|
|
20231228,144700,217588210,6470,6470,6470,6470,1
|
|
20231228,144600,217581740,6480,6480,6480,6480,0
|
|
20231228,144500,217581740,6480,6480,6480,6480,0
|
|
20231228,144400,217581740,6480,6480,6480,6480,0
|
|
20231228,144300,217581740,6480,6480,6480,6480,0
|
|
20231228,144200,217581740,6480,6480,6480,6480,0
|
|
20231228,144100,217581740,6480,6480,6480,6480,6
|
|
20231228,144000,217542860,6480,6480,6480,6480,2
|
|
20231228,143900,217529900,6480,6480,6480,6480,29
|
|
20231228,143800,217341980,6480,6480,6480,6480,248
|
|
20231228,143700,215734940,6480,6480,6480,6480,50
|
|
20231228,143600,215410940,6480,6480,6480,6480,0
|
|
20231228,143500,215410940,6480,6480,6480,6480,8
|
|
20231228,143400,215359100,6480,6480,6480,6480,110
|
|
20231228,143300,214646300,6490,6480,6490,6480,194
|
|
20231228,143200,213387310,6490,6490,6490,6490,0
|
|
20231228,143100,213387310,6490,6490,6490,6490,0
|
|
20231228,143000,213387310,6490,6490,6490,6490,0
|
|
20231228,142900,213387310,6490,6490,6490,6490,23
|
|
20231228,142800,213238040,6480,6480,6480,6480,3
|
|
20231228,142700,213218600,6480,6480,6480,6480,0
|
|
20231228,142600,213218600,6480,6480,6480,6480,3
|
|
20231228,142500,213199160,6470,6470,6470,6470,0
|
|
20231228,142400,213199160,6470,6470,6470,6470,0
|
|
20231228,142300,213199160,6470,6470,6470,6470,0
|
|
20231228,142200,213199160,6470,6470,6470,6470,3
|
|
20231228,142100,213179750,6470,6470,6470,6470,0
|
|
20231228,142000,213179750,6470,6470,6470,6470,0
|
|
20231228,141900,213179750,6470,6470,6470,6470,0
|
|
20231228,141800,213179750,6470,6470,6470,6470,0
|
|
20231228,141700,213179750,6470,6480,6480,6470,1049
|
|
20231228,141600,206390880,6480,6480,6480,6480,0
|
|
20231228,141500,206390880,6480,6480,6480,6480,0
|
|
20231228,141400,206390880,6480,6480,6480,6480,1
|
|
20231228,141300,206384400,6490,6490,6490,6490,6
|
|
20231228,141200,206345460,6510,6510,6510,6510,2
|
|
20231228,141100,206332440,6510,6510,6510,6510,0
|
|
20231228,141000,206332440,6510,6510,6510,6510,0
|
|
20231228,140900,206332440,6510,6510,6510,6510,84
|
|
20231228,140800,205785600,6510,6510,6510,6510,0
|
|
20231228,140700,205785600,6510,6470,6510,6470,3
|
|
20231228,140600,205766110,6470,6470,6470,6470,0
|
|
20231228,140500,205766110,6470,6470,6470,6470,0
|
|
20231228,140400,205766110,6470,6470,6470,6470,0
|
|
20231228,140300,205766110,6470,6470,6470,6470,0
|
|
20231228,140200,205766110,6470,6470,6470,6470,0
|
|
20231228,140100,205766110,6470,6470,6470,6470,0
|
|
20231228,140000,205766110,6470,6470,6470,6470,82
|
|
20231228,135900,205235570,6510,6510,6510,6510,0
|
|
20231228,135800,205235570,6510,6510,6510,6510,0
|
|
20231228,135700,205235570,6510,6510,6510,6510,0
|
|
20231228,135600,205235570,6510,6510,6510,6510,0
|
|
20231228,135500,205235570,6510,6510,6510,6510,50
|
|
20231228,135400,204910070,6510,6510,6510,6510,0
|
|
20231228,135300,204910070,6510,6510,6510,6510,0
|
|
20231228,135200,204910070,6510,6510,6510,6510,0
|
|
20231228,135100,204910070,6510,6510,6510,6510,0
|
|
20231228,135000,204910070,6510,6510,6510,6510,0
|
|
20231228,134900,204910070,6510,6510,6510,6510,0
|
|
20231228,134800,204910070,6510,6490,6510,6460,2029
|
|
20231228,134700,191743730,6490,6490,6490,6490,163
|
|
20231228,134600,190685860,6490,6490,6490,6490,0
|
|
20231228,134500,190685860,6490,6490,6490,6490,0
|
|
20231228,134400,190685860,6490,6490,6490,6490,0
|
|
20231228,134300,190685860,6490,6490,6490,6490,0
|
|
20231228,134200,190685860,6490,6490,6490,6490,0
|
|
20231228,134100,190685860,6490,6490,6490,6490,0
|
|
20231228,134000,190685860,6490,6490,6490,6490,0
|
|
20231228,133900,190685860,6490,6490,6490,6490,0
|
|
20231228,133800,190685860,6490,6510,6510,6490,2712
|
|
20231228,133700,173055330,6510,6510,6510,6510,0
|
|
20231228,133600,173055330,6510,6520,6520,6510,2474
|
|
20231228,133500,156937740,6530,6530,6530,6530,0
|
|
20231228,133400,156937740,6530,6530,6530,6530,781
|
|
20231228,133300,151837810,6530,6530,6530,6530,0
|
|
20231228,133200,151837810,6530,6530,6530,6530,0
|
|
20231228,133100,151837810,6530,6530,6530,6530,6
|
|
20231228,133000,151798630,6530,6530,6530,6530,0
|
|
20231228,132900,151798630,6530,6530,6530,6530,0
|
|
20231228,132800,151798630,6530,6530,6530,6530,4
|
|
20231228,132700,151772510,6530,6530,6530,6530,0
|
|
20231228,132600,151772510,6530,6530,6530,6530,3
|
|
20231228,132500,151752920,6560,6560,6560,6560,1
|
|
20231228,132400,151746360,6530,6530,6530,6530,0
|
|
20231228,132300,151746360,6530,6530,6530,6530,0
|
|
20231228,132200,151746360,6530,6530,6530,6530,0
|
|
20231228,132100,151746360,6530,6530,6530,6530,0
|
|
20231228,132000,151746360,6530,6530,6530,6530,0
|
|
20231228,131900,151746360,6530,6530,6530,6530,3
|
|
20231228,131800,151726770,6530,6530,6530,6530,0
|
|
20231228,131700,151726770,6530,6530,6530,6530,29
|
|
20231228,131600,151537400,6530,6530,6530,6530,0
|
|
20231228,131500,151537400,6530,6540,6540,6530,479
|
|
20231228,131400,148404790,6560,6540,6560,6540,3
|
|
20231228,131300,148385130,6540,6540,6540,6540,10
|
|
20231228,131200,148319730,6540,6540,6540,6540,0
|
|
20231228,131100,148319730,6540,6540,6540,6540,1
|
|
20231228,131000,148313190,6530,6530,6530,6530,0
|
|
20231228,130900,148313190,6530,6530,6530,6530,0
|
|
20231228,130800,148313190,6530,6530,6530,6530,0
|
|
20231228,130700,148313190,6530,6530,6530,6530,0
|
|
20231228,130600,148313190,6530,6530,6530,6530,0
|
|
20231228,130500,148313190,6530,6530,6530,6530,0
|
|
20231228,130400,148313190,6530,6530,6530,6530,2
|
|
20231228,130300,148300130,6530,6530,6530,6530,0
|
|
20231228,130200,148300130,6530,6530,6530,6530,0
|
|
20231228,130100,148300130,6530,6530,6530,6530,0
|
|
20231228,130000,148300130,6530,6530,6530,6530,0
|
|
20231228,125900,148300130,6530,6530,6530,6530,131
|
|
20231228,125800,147444700,6560,6560,6560,6560,0
|
|
20231228,125700,147444700,6560,6560,6560,6560,0
|
|
20231228,125600,147444700,6560,6560,6560,6560,0
|
|
20231228,125500,147444700,6560,6560,6560,6560,18
|
|
20231228,125400,147326620,6530,6530,6530,6530,0
|
|
20231228,125300,147326620,6530,6530,6530,6530,0
|
|
20231228,125200,147326620,6530,6530,6530,6530,0
|
|
20231228,125100,147326620,6530,6530,6530,6530,0
|
|
20231228,125000,147326620,6530,6530,6530,6530,0
|
|
20231228,124900,147326620,6530,6530,6530,6530,0
|
|
20231228,124800,147326620,6530,6530,6530,6530,0
|
|
20231228,124700,147326620,6530,6530,6530,6530,0
|
|
20231228,124600,147326620,6530,6530,6530,6530,0
|
|
20231228,124500,147326620,6530,6530,6530,6530,31
|
|
20231228,124400,147124190,6530,6530,6530,6530,0
|
|
20231228,124300,147124190,6530,6530,6530,6530,0
|
|
20231228,124200,147124190,6530,6540,6540,6530,750
|
|
20231228,124100,142222430,6560,6560,6560,6560,0
|
|
20231228,124000,142222430,6560,6560,6560,6560,0
|
|
20231228,123900,142222430,6560,6560,6560,6560,0
|
|
20231228,123800,142222430,6560,6560,6560,6560,0
|
|
20231228,123700,142222430,6560,6560,6560,6560,78
|
|
20231228,123600,141710750,6560,6560,6560,6560,22
|
|
20231228,123500,141566430,6560,6560,6560,6540,329
|
|
20231228,123400,139410190,6560,6560,6560,6560,0
|
|
20231228,123300,139410190,6560,6560,6560,6560,0
|
|
20231228,123200,139410190,6560,6560,6560,6560,0
|
|
20231228,123100,139410190,6560,6560,6560,6560,0
|
|
20231228,123000,139410190,6560,6560,6560,6560,0
|
|
20231228,122900,139410190,6560,6560,6560,6560,0
|
|
20231228,122800,139410190,6560,6560,6560,6560,0
|
|
20231228,122700,139410190,6560,6560,6560,6560,30
|
|
20231228,122600,139213390,6560,6560,6560,6560,0
|
|
20231228,122500,139213390,6560,6560,6560,6560,0
|
|
20231228,122400,139213390,6560,6560,6560,6560,0
|
|
20231228,122300,139213390,6560,6560,6560,6560,0
|
|
20231228,122200,139213390,6560,6560,6560,6560,0
|
|
20231228,122100,139213390,6560,6560,6560,6560,0
|
|
20231228,122000,139213390,6560,6560,6560,6560,0
|
|
20231228,121900,139213390,6560,6560,6560,6560,0
|
|
20231228,121800,139213390,6560,6560,6560,6560,0
|
|
20231228,121700,139213390,6560,6560,6560,6560,0
|
|
20231228,121600,139213390,6560,6560,6560,6560,0
|
|
20231228,121500,139213390,6560,6560,6560,6560,0
|
|
20231228,121400,139213390,6560,6560,6560,6560,0
|
|
20231228,121300,139213390,6560,6560,6560,6560,0
|
|
20231228,121200,139213390,6560,6560,6560,6560,0
|
|
20231228,121100,139213390,6560,6560,6560,6560,0
|
|
20231228,121000,139213390,6560,6560,6560,6560,0
|
|
20231228,120900,139213390,6560,6560,6560,6560,0
|
|
20231228,120800,139213390,6560,6560,6560,6560,0
|
|
20231228,120700,139213390,6560,6560,6560,6560,16
|
|
20231228,120600,139108430,6560,6560,6560,6560,0
|
|
20231228,120500,139108430,6560,6560,6560,6560,0
|
|
20231228,120400,139108430,6560,6560,6560,6560,0
|
|
20231228,120300,139108430,6560,6560,6560,6560,14
|
|
20231228,120200,139016590,6560,6540,6560,6520,2044
|
|
20231228,120100,125664800,6540,6540,6540,6540,97
|
|
20231228,120000,125030420,6540,6540,6540,6540,0
|
|
20231228,115900,125030420,6540,6540,6540,6540,0
|
|
20231228,115800,125030420,6540,6550,6550,6540,11
|
|
20231228,115700,124958470,6550,6550,6550,6550,1201
|
|
20231228,115600,117091920,6560,6560,6560,6560,0
|
|
20231228,115500,117091920,6560,6570,6570,6560,936
|
|
20231228,115400,110949670,6580,6580,6580,6580,0
|
|
20231228,115300,110949670,6580,6580,6580,6580,0
|
|
20231228,115200,110949670,6580,6580,6580,6580,0
|
|
20231228,115100,110949670,6580,6580,6580,6580,0
|
|
20231228,115000,110949670,6580,6580,6580,6580,0
|
|
20231228,114900,110949670,6580,6580,6580,6580,0
|
|
20231228,114800,110949670,6580,6580,6580,6580,100
|
|
20231228,114700,110291670,6580,6580,6580,6580,0
|
|
20231228,114600,110291670,6580,6580,6580,6580,0
|
|
20231228,114500,110291670,6580,6580,6580,6580,247
|
|
20231228,114400,108666410,6610,6610,6610,6610,0
|
|
20231228,114300,108666410,6610,6590,6610,6590,300
|
|
20231228,114200,106687730,6590,6590,6590,6590,0
|
|
20231228,114100,106687730,6590,6590,6590,6590,0
|
|
20231228,114000,106687730,6590,6590,6590,6590,0
|
|
20231228,113900,106687730,6590,6590,6590,6590,30
|
|
20231228,113800,106490030,6590,6590,6590,6590,0
|
|
20231228,113700,106490030,6590,6590,6590,6590,0
|
|
20231228,113600,106490030,6590,6590,6590,6590,0
|
|
20231228,113500,106490030,6590,6590,6590,6590,0
|
|
20231228,113400,106490030,6590,6590,6590,6590,0
|
|
20231228,113300,106490030,6590,6590,6590,6590,0
|
|
20231228,113200,106490030,6590,6590,6590,6590,100
|
|
20231228,113100,105831030,6590,6590,6590,6590,0
|
|
20231228,113000,105831030,6590,6590,6590,6590,0
|
|
20231228,112900,105831030,6590,6590,6590,6590,0
|
|
20231228,112800,105831030,6590,6590,6590,6590,0
|
|
20231228,112700,105831030,6590,6590,6590,6590,0
|
|
20231228,112600,105831030,6590,6590,6590,6590,0
|
|
20231228,112500,105831030,6590,6590,6590,6590,0
|
|
20231228,112400,105831030,6590,6590,6590,6590,0
|
|
20231228,112300,105831030,6590,6590,6590,6590,0
|
|
20231228,112200,105831030,6590,6590,6590,6590,0
|
|
20231228,112100,105831030,6590,6590,6590,6590,0
|
|
20231228,112000,105831030,6590,6590,6590,6590,0
|
|
20231228,111900,105831030,6590,6590,6590,6590,0
|
|
20231228,111800,105831030,6590,6590,6590,6590,0
|
|
20231228,111700,105831030,6590,6590,6590,6590,0
|
|
20231228,111600,105831030,6590,6590,6590,6590,0
|
|
20231228,111500,105831030,6590,6590,6590,6590,0
|
|
20231228,111400,105831030,6590,6590,6590,6590,0
|
|
20231228,111300,105831030,6590,6590,6590,6590,0
|
|
20231228,111200,105831030,6590,6590,6590,6590,0
|
|
20231228,111100,105831030,6590,6590,6590,6590,0
|
|
20231228,111000,105831030,6590,6590,6590,6590,100
|
|
20231228,110900,105172030,6600,6600,6600,6600,0
|
|
20231228,110800,105172030,6600,6600,6600,6600,100
|
|
20231228,110700,104512030,6570,6570,6570,6570,0
|
|
20231228,110600,104512030,6570,6570,6570,6570,113
|
|
20231228,110500,103769620,6600,6600,6600,6600,0
|
|
20231228,110400,103769620,6600,6600,6600,6600,0
|
|
20231228,110300,103769620,6600,6600,6600,6600,0
|
|
20231228,110200,103769620,6600,6590,6600,6590,5
|
|
20231228,110100,103736640,6590,6590,6590,6590,0
|
|
20231228,110000,103736640,6590,6590,6590,6590,0
|
|
20231228,105900,103736640,6590,6590,6590,6590,350
|
|
20231228,105800,101430140,6590,6590,6590,6590,5
|
|
20231228,105700,101397190,6590,6590,6590,6590,0
|
|
20231228,105600,101397190,6590,6590,6590,6590,0
|
|
20231228,105500,101397190,6590,6590,6590,6590,0
|
|
20231228,105400,101397190,6590,6590,6590,6590,1
|
|
20231228,105300,101390600,6590,6590,6590,6590,1293
|
|
20231228,105200,92869730,6590,6590,6590,6590,0
|
|
20231228,105100,92869730,6590,6590,6590,6590,0
|
|
20231228,105000,92869730,6590,6590,6590,6590,0
|
|
20231228,104900,92869730,6590,6590,6590,6590,0
|
|
20231228,104800,92869730,6590,6590,6590,6590,0
|
|
20231228,104700,92869730,6590,6590,6590,6590,0
|
|
20231228,104600,92869730,6590,6590,6590,6590,0
|
|
20231228,104500,92869730,6590,6590,6590,6590,5
|
|
20231228,104400,92836780,6590,6590,6590,6590,0
|
|
20231228,104300,92836780,6590,6600,6600,6590,6
|
|
20231228,104200,92797190,6630,6630,6630,6630,0
|
|
20231228,104100,92797190,6630,6630,6630,6630,0
|
|
20231228,104000,92797190,6630,6630,6630,6630,0
|
|
20231228,103900,92797190,6630,6630,6630,6630,0
|
|
20231228,103800,92797190,6630,6630,6630,6630,0
|
|
20231228,103700,92797190,6630,6630,6630,6630,1
|
|
20231228,103600,92790560,6630,6630,6630,6630,0
|
|
20231228,103500,92790560,6630,6630,6630,6630,0
|
|
20231228,103400,92790560,6630,6600,6630,6600,5
|
|
20231228,103300,92757470,6590,6590,6590,6590,205
|
|
20231228,103200,91406520,6590,6590,6590,6590,0
|
|
20231228,103100,91406520,6590,6590,6590,6590,2
|
|
20231228,103000,91393340,6570,6570,6570,6570,0
|
|
20231228,102900,91393340,6570,6570,6570,6570,0
|
|
20231228,102800,91393340,6570,6570,6570,6570,217
|
|
20231228,102700,89967650,6570,6570,6570,6570,10
|
|
20231228,102600,89901950,6560,6560,6560,6560,0
|
|
20231228,102500,89901950,6560,6560,6560,6560,2
|
|
20231228,102400,89888830,6560,6560,6560,6560,0
|
|
20231228,102300,89888830,6560,6560,6560,6560,0
|
|
20231228,102200,89888830,6560,6560,6560,6560,10
|
|
20231228,102100,89823230,6540,6540,6540,6540,0
|
|
20231228,102000,89823230,6540,6540,6540,6540,0
|
|
20231228,101900,89823230,6540,6540,6540,6540,0
|
|
20231228,101800,89823230,6540,6540,6540,6540,0
|
|
20231228,101700,89823230,6540,6540,6540,6540,0
|
|
20231228,101600,89823230,6540,6540,6540,6540,0
|
|
20231228,101500,89823230,6540,6540,6540,6540,0
|
|
20231228,101400,89823230,6540,6540,6540,6540,0
|
|
20231228,101300,89823230,6540,6540,6540,6540,66
|
|
20231228,101200,89391590,6540,6540,6540,6540,0
|
|
20231228,101100,89391590,6540,6550,6550,6540,500
|
|
20231228,101000,86121090,6570,6570,6570,6570,0
|
|
20231228,100900,86121090,6570,6570,6570,6570,0
|
|
20231228,100800,86121090,6570,6540,6570,6530,1005
|
|
20231228,100700,79548280,6540,6540,6540,6540,1
|
|
20231228,100600,79541740,6540,6540,6540,6540,0
|
|
20231228,100500,79541740,6540,6560,6560,6540,500
|
|
20231228,100400,76269500,6570,6570,6570,6570,1
|
|
20231228,100300,76262930,6560,6560,6560,6560,0
|
|
20231228,100200,76262930,6560,6560,6560,6560,78
|
|
20231228,100100,75751250,6560,6560,6560,6560,1
|
|
20231228,100000,75744690,6540,6540,6540,6540,70
|
|
20231228,095900,75286890,6540,6540,6540,6540,0
|
|
20231228,095800,75286890,6540,6540,6540,6540,0
|
|
20231228,095700,75286890,6540,6540,6540,6540,0
|
|
20231228,095600,75286890,6540,6560,6560,6540,4
|
|
20231228,095500,75260710,6540,6540,6540,6540,0
|
|
20231228,095400,75260710,6540,6540,6540,6540,3
|
|
20231228,095300,75241090,6560,6560,6560,6560,76
|
|
20231228,095200,74742530,6560,6560,6560,6550,79
|
|
20231228,095100,74225060,6540,6540,6540,6540,5
|
|
20231228,095000,74192360,6540,6550,6550,6540,1435
|
|
20231228,094900,64801020,6550,6550,6550,6550,0
|
|
20231228,094800,64801020,6550,6550,6550,6550,0
|
|
20231228,094700,64801020,6550,6550,6550,6550,0
|
|
20231228,094600,64801020,6550,6550,6550,6550,130
|
|
20231228,094500,63949520,6550,6550,6550,6550,3
|
|
20231228,094400,63929870,6560,6560,6560,6550,220
|
|
20231228,094300,62487000,6540,6550,6550,6540,210
|
|
20231228,094200,61113490,6550,6550,6550,6550,5
|
|
20231228,094100,61080740,6550,6560,6560,6550,664
|
|
20231228,094000,56731490,6550,6550,6550,6550,3
|
|
20231228,093900,56711840,6580,6580,6580,6580,0
|
|
20231228,093800,56711840,6580,6580,6580,6580,2
|
|
20231228,093700,56698680,6560,6600,6600,6550,2658
|
|
20231228,093600,39240000,6620,6620,6620,6620,0
|
|
20231228,093500,39240000,6620,6620,6620,6620,1
|
|
20231228,093400,39233380,6620,6620,6620,6620,0
|
|
20231228,093300,39233380,6620,6620,6620,6620,1
|
|
20231228,093200,39226760,6630,6630,6630,6630,0
|
|
20231228,093100,39226760,6630,6630,6630,6630,0
|
|
20231228,093000,39226760,6630,6630,6630,6630,0
|
|
20231228,092900,39226760,6630,6630,6630,6630,0
|
|
20231228,092800,39226760,6630,6630,6630,6630,0
|
|
20231228,092700,39226760,6630,6630,6630,6630,0
|
|
20231228,092600,39226760,6630,6630,6630,6630,0
|
|
20231228,092500,39226760,6630,6630,6630,6630,0
|
|
20231228,092400,39226760,6630,6630,6630,6630,0
|
|
20231228,092300,39226760,6630,6630,6630,6630,0
|
|
20231228,092200,39226760,6630,6630,6630,6630,1
|
|
20231228,092100,39220130,6640,6590,6640,6580,45
|
|
20231228,092000,38923590,6580,6580,6580,6580,0
|
|
20231228,091900,38923590,6580,6580,6580,6580,0
|
|
20231228,091800,38923590,6580,6580,6580,6580,0
|
|
20231228,091700,38923590,6580,6580,6580,6580,0
|
|
20231228,091600,38923590,6580,6580,6580,6580,0
|
|
20231228,091500,38923590,6580,6580,6580,6580,388
|
|
20231228,091400,36370550,6580,6600,6600,6570,3311
|
|
20231228,091300,14578700,6590,6590,6590,6590,0
|
|
20231228,091200,14578700,6590,6600,6600,6590,1000
|
|
20231228,091100,7985780,6600,6600,6600,6600,0
|
|
20231228,091000,7985780,6600,6600,6600,6600,45
|
|
20231228,090900,7688780,6600,6610,6610,6600,707
|
|
20231228,090800,3017580,6600,6620,6620,6600,97
|
|
20231228,090700,2377150,6640,6640,6640,6640,1
|
|
20231228,090600,2370510,6670,6670,6670,6670,0
|
|
20231228,090500,2370510,6670,6670,6670,6670,0
|
|
20231228,090400,2370510,6670,6670,6670,6670,0
|
|
20231228,090300,2370510,6670,6670,6670,6670,0
|
|
20231228,090200,2370510,6670,6670,6670,6670,2
|
|
20231228,090100,2357170,6620,6620,6620,6620,0
|
|
20231228,090000,2357170,6620,6700,6700,6620,354
|