620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,191700,148843740,13180,13180,13180,13180,2091
|
|
20231228,191600,148843740,13180,13180,13180,13180,0
|
|
20231228,191500,148843740,13180,13180,13180,13180,0
|
|
20231228,191400,148843740,13180,13180,13180,13180,0
|
|
20231228,191300,148843740,13180,13180,13180,13180,0
|
|
20231228,191200,148843740,13180,13180,13180,13180,0
|
|
20231228,191100,148843740,13180,13180,13180,13180,0
|
|
20231228,191000,148843740,13180,13180,13180,13180,0
|
|
20231228,190900,148843740,13180,13180,13180,13180,0
|
|
20231228,190800,148843740,13180,13180,13180,13180,0
|
|
20231228,190700,148843740,13180,13180,13180,13180,0
|
|
20231228,190600,148843740,13180,13180,13180,13180,0
|
|
20231228,190500,148843740,13180,13180,13180,13180,0
|
|
20231228,190400,148843740,13180,13180,13180,13180,0
|
|
20231228,190300,148843740,13180,13180,13180,13180,0
|
|
20231228,190200,148843740,13180,13180,13180,13180,0
|
|
20231228,190100,148843740,13180,13180,13180,13180,0
|
|
20231228,190000,148843740,13180,13180,13180,13180,0
|
|
20231228,185900,148843740,13180,13180,13180,13180,0
|
|
20231228,185800,148843740,13180,13180,13180,13180,0
|
|
20231228,185700,148843740,13180,13180,13180,13180,0
|
|
20231228,185600,148843740,13180,13180,13180,13180,0
|
|
20231228,185500,148843740,13180,13180,13180,13180,0
|
|
20231228,185400,148843740,13180,13180,13180,13180,0
|
|
20231228,185300,148843740,13180,13180,13180,13180,0
|
|
20231228,185200,148843740,13180,13180,13180,13180,0
|
|
20231228,185100,148843740,13180,13180,13180,13180,0
|
|
20231228,185000,148843740,13180,13180,13180,13180,0
|
|
20231228,184900,148843740,13180,13180,13180,13180,0
|
|
20231228,184800,148843740,13180,13180,13180,13180,0
|
|
20231228,184700,148843740,13180,13180,13180,13180,2091
|
|
20231228,184600,148843740,13180,13180,13180,13180,0
|
|
20231228,184500,148843740,13180,13180,13180,13180,0
|
|
20231228,184400,148843740,13180,13180,13180,13180,0
|
|
20231228,184300,148843740,13180,13180,13180,13180,0
|
|
20231228,184200,148843740,13180,13180,13180,13180,0
|
|
20231228,184100,148843740,13180,13180,13180,13180,0
|
|
20231228,184000,148843740,13180,13180,13180,13180,0
|
|
20231228,183900,148843740,13180,13180,13180,13180,0
|
|
20231228,183800,148843740,13180,13180,13180,13180,0
|
|
20231228,183700,148843740,13180,13180,13180,13180,0
|
|
20231228,183600,148843740,13180,13180,13180,13180,0
|
|
20231228,183500,148843740,13180,13180,13180,13180,0
|
|
20231228,183400,148843740,13180,13180,13180,13180,0
|
|
20231228,183300,148843740,13180,13180,13180,13180,0
|
|
20231228,183200,148843740,13180,13180,13180,13180,0
|
|
20231228,183100,148843740,13180,13180,13180,13180,0
|
|
20231228,183000,148843740,13180,13180,13180,13180,0
|
|
20231228,182900,148843740,13180,13180,13180,13180,0
|
|
20231228,182800,148843740,13180,13180,13180,13180,0
|
|
20231228,182700,148843740,13180,13180,13180,13180,0
|
|
20231228,182600,148843740,13180,13180,13180,13180,0
|
|
20231228,182500,148843740,13180,13180,13180,13180,0
|
|
20231228,182400,148843740,13180,13180,13180,13180,0
|
|
20231228,182300,148843740,13180,13180,13180,13180,0
|
|
20231228,182200,148843740,13180,13180,13180,13180,0
|
|
20231228,182100,148843740,13180,13180,13180,13180,0
|
|
20231228,182000,148843740,13180,13180,13180,13180,0
|
|
20231228,181900,148843740,13180,13180,13180,13180,0
|
|
20231228,181800,148843740,13180,13180,13180,13180,0
|
|
20231228,181700,148843740,13180,13180,13180,13180,2091
|
|
20231228,181600,148843740,13180,13180,13180,13180,0
|
|
20231228,181500,148843740,13180,13180,13180,13180,0
|
|
20231228,181400,148843740,13180,13180,13180,13180,0
|
|
20231228,181300,148843740,13180,13180,13180,13180,0
|
|
20231228,181200,148843740,13180,13180,13180,13180,0
|
|
20231228,181100,148843740,13180,13180,13180,13180,0
|
|
20231228,181000,148843740,13180,13180,13180,13180,0
|
|
20231228,180900,148843740,13180,13180,13180,13180,0
|
|
20231228,180800,148843740,13180,13180,13180,13180,0
|
|
20231228,180700,148843740,13180,13180,13180,13180,0
|
|
20231228,180600,148843740,13180,13180,13180,13180,0
|
|
20231228,180500,148843740,13180,13180,13180,13180,0
|
|
20231228,180400,148843740,13180,13180,13180,13180,0
|
|
20231228,180300,148843740,13180,13180,13180,13180,0
|
|
20231228,180200,148843740,13180,13180,13180,13180,0
|
|
20231228,180100,148843740,13180,13180,13180,13180,0
|
|
20231228,180000,148843740,13180,13180,13180,13180,0
|
|
20231228,175900,148843740,13180,13180,13180,13180,0
|
|
20231228,175800,148843740,13180,13180,13180,13180,0
|
|
20231228,175700,148843740,13180,13180,13180,13180,0
|
|
20231228,175600,148843740,13180,13180,13180,13180,0
|
|
20231228,175500,148843740,13180,13180,13180,13180,0
|
|
20231228,175400,148843740,13180,13180,13180,13180,0
|
|
20231228,175300,148843740,13180,13180,13180,13180,0
|
|
20231228,175200,148843740,13180,13180,13180,13180,0
|
|
20231228,175100,148843740,13180,13180,13180,13180,0
|
|
20231228,175000,148843740,13180,13180,13180,13180,0
|
|
20231228,174900,148843740,13180,13180,13180,13180,0
|
|
20231228,174800,148843740,13180,13180,13180,13180,0
|
|
20231228,174700,148843740,13180,13180,13180,13180,2091
|
|
20231228,174600,148843740,13180,13180,13180,13180,0
|
|
20231228,174500,148843740,13180,13180,13180,13180,0
|
|
20231228,174400,148843740,13180,13180,13180,13180,0
|
|
20231228,174300,148843740,13180,13180,13180,13180,0
|
|
20231228,174200,148843740,13180,13180,13180,13180,0
|
|
20231228,174100,148843740,13180,13180,13180,13180,0
|
|
20231228,174000,148843740,13180,13180,13180,13180,0
|
|
20231228,173900,148843740,13180,13180,13180,13180,0
|
|
20231228,173800,148843740,13180,13180,13180,13180,0
|
|
20231228,173700,148843740,13180,13180,13180,13180,0
|
|
20231228,173600,148843740,13180,13180,13180,13180,0
|
|
20231228,173500,148843740,13180,13180,13180,13180,0
|
|
20231228,173400,148843740,13180,13180,13180,13180,0
|
|
20231228,173300,148843740,13180,13180,13180,13180,0
|
|
20231228,173200,148843740,13180,13180,13180,13180,0
|
|
20231228,173100,148843740,13180,13180,13180,13180,0
|
|
20231228,173000,148843740,13180,13180,13180,13180,0
|
|
20231228,172900,148843740,13180,13180,13180,13180,0
|
|
20231228,172800,148843740,13180,13180,13180,13180,0
|
|
20231228,172700,148843740,13180,13180,13180,13180,0
|
|
20231228,172600,148843740,13180,13180,13180,13180,0
|
|
20231228,172500,148843740,13180,13180,13180,13180,0
|
|
20231228,172400,148843740,13180,13180,13180,13180,0
|
|
20231228,172300,148843740,13180,13180,13180,13180,0
|
|
20231228,172200,148843740,13180,13180,13180,13180,0
|
|
20231228,172100,148843740,13180,13180,13180,13180,0
|
|
20231228,172000,148843740,13180,13180,13180,13180,0
|
|
20231228,171900,148843740,13180,13180,13180,13180,0
|
|
20231228,171800,148843740,13180,13180,13180,13180,0
|
|
20231228,171700,148843740,13180,13180,13180,13180,2091
|
|
20231228,171600,148843740,13180,13180,13180,13180,0
|
|
20231228,171500,148843740,13180,13180,13180,13180,0
|
|
20231228,171400,148843740,13180,13180,13180,13180,0
|
|
20231228,171300,148843740,13180,13180,13180,13180,0
|
|
20231228,171200,148843740,13180,13180,13180,13180,0
|
|
20231228,171100,148843740,13180,13180,13180,13180,0
|
|
20231228,171000,148843740,13180,13180,13180,13180,0
|
|
20231228,170900,148843740,13180,13180,13180,13180,0
|
|
20231228,170800,148843740,13180,13180,13180,13180,0
|
|
20231228,170700,148843740,13180,13180,13180,13180,0
|
|
20231228,170600,148843740,13180,13180,13180,13180,0
|
|
20231228,170500,148843740,13180,13180,13180,13180,0
|
|
20231228,170400,148843740,13180,13180,13180,13180,0
|
|
20231228,170300,148843740,13180,13180,13180,13180,0
|
|
20231228,170200,148843740,13180,13180,13180,13180,0
|
|
20231228,170100,148843740,13180,13180,13180,13180,0
|
|
20231228,170000,148843740,13180,13180,13180,13180,0
|
|
20231228,165900,148843740,13180,13180,13180,13180,0
|
|
20231228,165800,148843740,13180,13180,13180,13180,0
|
|
20231228,165700,148843740,13180,13180,13180,13180,0
|
|
20231228,165600,148843740,13180,13180,13180,13180,0
|
|
20231228,165500,148843740,13180,13180,13180,13180,0
|
|
20231228,165400,148843740,13180,13180,13180,13180,0
|
|
20231228,165300,148843740,13180,13180,13180,13180,0
|
|
20231228,165200,148843740,13180,13180,13180,13180,0
|
|
20231228,165100,148843740,13180,13180,13180,13180,0
|
|
20231228,165000,148843740,13180,13180,13180,13180,0
|
|
20231228,164900,148843740,13180,13180,13180,13180,0
|
|
20231228,164800,148843740,13180,13180,13180,13180,0
|
|
20231228,164700,148843740,13180,13180,13180,13180,2091
|
|
20231228,164600,148843740,13180,13180,13180,13180,0
|
|
20231228,164500,148843740,13180,13180,13180,13180,0
|
|
20231228,164400,148843740,13180,13180,13180,13180,0
|
|
20231228,164300,148843740,13180,13180,13180,13180,0
|
|
20231228,164200,148843740,13180,13180,13180,13180,0
|
|
20231228,164100,148843740,13180,13180,13180,13180,0
|
|
20231228,164000,148843740,13180,13180,13180,13180,0
|
|
20231228,163900,148843740,13180,13180,13180,13180,0
|
|
20231228,163800,148843740,13180,13180,13180,13180,0
|
|
20231228,163700,148843740,13180,13180,13180,13180,0
|
|
20231228,163600,148843740,13180,13180,13180,13180,0
|
|
20231228,163500,148843740,13180,13180,13180,13180,0
|
|
20231228,163400,148843740,13180,13180,13180,13180,0
|
|
20231228,163300,148843740,13180,13180,13180,13180,0
|
|
20231228,163200,148843740,13180,13180,13180,13180,0
|
|
20231228,163100,148843740,13180,13180,13180,13180,0
|
|
20231228,163000,148843740,13180,13180,13180,13180,0
|
|
20231228,162900,148843740,13180,13180,13180,13180,0
|
|
20231228,162800,148843740,13180,13180,13180,13180,0
|
|
20231228,162700,148843740,13180,13180,13180,13180,0
|
|
20231228,162600,148843740,13180,13180,13180,13180,0
|
|
20231228,162500,148843740,13180,13180,13180,13180,0
|
|
20231228,162400,148843740,13180,13180,13180,13180,0
|
|
20231228,162300,148843740,13180,13180,13180,13180,0
|
|
20231228,162200,148843740,13180,13180,13180,13180,0
|
|
20231228,162100,148843740,13180,13180,13180,13180,0
|
|
20231228,162000,148843740,13180,13180,13180,13180,0
|
|
20231228,161900,148843740,13180,13180,13180,13180,0
|
|
20231228,161800,148843740,13180,13180,13180,13180,0
|
|
20231228,161700,148843740,13180,13180,13180,13180,2091
|
|
20231228,161600,148843740,13180,13180,13180,13180,0
|
|
20231228,161500,148843740,13180,13180,13180,13180,0
|
|
20231228,161400,148843740,13180,13180,13180,13180,0
|
|
20231228,161300,148843740,13180,13180,13180,13180,0
|
|
20231228,161200,148843740,13180,13180,13180,13180,0
|
|
20231228,161100,148843740,13180,13180,13180,13180,0
|
|
20231228,161000,148843740,13180,13180,13180,13180,0
|
|
20231228,160900,148843740,13180,13180,13180,13180,0
|
|
20231228,160800,148843740,13180,13180,13180,13180,0
|
|
20231228,160700,148843740,13180,13180,13180,13180,0
|
|
20231228,160600,148843740,13180,13180,13180,13180,0
|
|
20231228,160500,148843740,13180,13180,13180,13180,0
|
|
20231228,160400,148843740,13180,13180,13180,13180,0
|
|
20231228,160300,148843740,13180,13180,13180,13180,0
|
|
20231228,160200,148843740,13180,13180,13180,13180,0
|
|
20231228,160100,148843740,13180,13180,13180,13180,0
|
|
20231228,160000,148843740,13180,13180,13180,13180,0
|
|
20231228,155900,148843740,13180,13180,13180,13180,0
|
|
20231228,155800,148843740,13180,13180,13180,13180,0
|
|
20231228,155700,148843740,13180,13180,13180,13180,0
|
|
20231228,155600,148843740,13180,13180,13180,13180,0
|
|
20231228,155500,148843740,13180,13180,13180,13180,0
|
|
20231228,155400,148843740,13180,13180,13180,13180,0
|
|
20231228,155300,148843740,13180,13180,13180,13180,0
|
|
20231228,155200,148843740,13180,13180,13180,13180,0
|
|
20231228,155100,148843740,13180,13180,13180,13180,0
|
|
20231228,155000,148843740,13180,13180,13180,13180,0
|
|
20231228,154900,148843740,13180,13180,13180,13180,0
|
|
20231228,154800,148843740,13180,13180,13180,13180,0
|
|
20231228,154700,148843740,13180,13180,13180,13180,2091
|
|
20231228,154600,148843740,13180,13180,13180,13180,0
|
|
20231228,154500,148843740,13180,13180,13180,13180,0
|
|
20231228,154400,148843740,13180,13180,13180,13180,0
|
|
20231228,154300,148843740,13180,13180,13180,13180,0
|
|
20231228,154200,148843740,13180,13180,13180,13180,0
|
|
20231228,154100,148843740,13180,13180,13180,13180,0
|
|
20231228,154000,148843740,13180,13180,13180,13180,0
|
|
20231228,153900,148843740,13180,13180,13180,13180,0
|
|
20231228,153800,148843740,13180,13180,13180,13180,0
|
|
20231228,153700,148843740,13180,13180,13180,13180,0
|
|
20231228,153600,148843740,13180,13180,13180,13180,0
|
|
20231228,153500,148843740,13180,13180,13180,13180,0
|
|
20231228,153400,148843740,13180,13180,13180,13180,0
|
|
20231228,153300,148843740,13180,13180,13180,13180,0
|
|
20231228,153200,148843740,13180,13180,13180,13180,0
|
|
20231228,153100,148843740,13180,13180,13180,13180,0
|
|
20231228,153000,148843740,13180,13180,13180,13180,2091
|
|
20231228,152900,121284360,13140,13140,13140,13140,0
|
|
20231228,152800,121284360,13140,13140,13140,13140,0
|
|
20231228,152700,121284360,13140,13140,13140,13140,0
|
|
20231228,152600,121284360,13140,13140,13140,13140,0
|
|
20231228,152500,121284360,13140,13140,13140,13140,0
|
|
20231228,152400,121284360,13140,13140,13140,13140,0
|
|
20231228,152300,121284360,13140,13140,13140,13140,0
|
|
20231228,152200,121284360,13140,13140,13140,13140,0
|
|
20231228,152100,121284360,13140,13140,13140,13140,0
|
|
20231228,152000,121284360,13140,13140,13140,13140,0
|
|
20231228,151900,121284360,13140,13080,13140,13060,922
|
|
20231228,151800,109187020,13080,13080,13080,13080,5
|
|
20231228,151700,109121620,13130,13130,13130,13130,0
|
|
20231228,151600,109121620,13130,13130,13130,13130,13
|
|
20231228,151500,108950930,13130,13130,13130,13130,16
|
|
20231228,151400,108740850,13130,13090,13130,13090,8
|
|
20231228,151300,108636090,13130,13100,13130,13090,50
|
|
20231228,151200,107981060,13130,13130,13130,13100,6
|
|
20231228,151100,107902310,13130,13130,13130,13130,14
|
|
20231228,151000,107718490,13130,13130,13130,13130,6
|
|
20231228,150900,107639710,13130,13130,13130,13130,13
|
|
20231228,150800,107469020,13130,13130,13130,13100,27
|
|
20231228,150700,107114540,13130,13130,13130,13130,2
|
|
20231228,150600,107088280,13130,13130,13130,13130,15
|
|
20231228,150500,106891330,13130,13130,13130,13130,3
|
|
20231228,150400,106851940,13130,13130,13130,13130,17
|
|
20231228,150300,106628730,13130,13130,13130,13130,4
|
|
20231228,150200,106576210,13130,13130,13130,13130,14
|
|
20231228,150100,106392390,13130,13130,13130,13130,17
|
|
20231228,150000,106169180,13130,13120,13130,13120,54
|
|
20231228,145900,105460680,13120,13120,13120,13120,11
|
|
20231228,145800,105316360,13120,13140,13140,13100,35
|
|
20231228,145700,104857600,13140,13140,13140,13140,16
|
|
20231228,145600,104647360,13140,13140,13140,13140,12
|
|
20231228,145500,104489680,13140,13140,13140,13140,3
|
|
20231228,145400,104450260,13140,13140,13140,13140,414
|
|
20231228,145300,99010300,13190,13130,13200,13130,663
|
|
20231228,145200,90281750,13130,13130,13130,13130,14
|
|
20231228,145100,90097930,13130,13130,13130,13130,6
|
|
20231228,145000,90019150,13130,13130,13130,13130,15
|
|
20231228,144900,89822200,13130,13130,13130,13130,15
|
|
20231228,144800,89625250,13130,13130,13130,13130,2
|
|
20231228,144700,89598990,13130,13130,13130,13130,26
|
|
20231228,144600,89257610,13130,13130,13130,13130,3
|
|
20231228,144500,89218220,13130,13130,13130,13130,15
|
|
20231228,144400,89021270,13130,13130,13130,13130,2
|
|
20231228,144300,88995010,13130,13130,13130,13130,17
|
|
20231228,144200,88771800,13130,13130,13130,13130,12
|
|
20231228,144100,88614240,13130,13130,13130,13130,4
|
|
20231228,144000,88561720,13130,13130,13130,13130,16
|
|
20231228,143900,88351640,13130,13130,13130,13110,16
|
|
20231228,143800,88141760,13110,13140,13140,13110,33
|
|
20231228,143700,87708500,13140,13130,13140,13130,217
|
|
20231228,143600,84857450,13130,13130,13130,13130,5
|
|
20231228,143500,84791800,13130,13130,13130,13130,13
|
|
20231228,143400,84621110,13130,13130,13130,13130,5
|
|
20231228,143300,84555460,13130,13130,13130,13130,13
|
|
20231228,143200,84384770,13130,13130,13130,13130,5
|
|
20231228,143100,84319120,13130,13130,13130,13130,15
|
|
20231228,143000,84122170,13130,13130,13130,13130,17
|
|
20231228,142900,83898960,13130,13130,13130,13130,2
|
|
20231228,142800,83872700,13130,13130,13130,13130,15
|
|
20231228,142700,83675750,13130,13130,13130,13080,34
|
|
20231228,142600,83230830,13130,13130,13130,13130,14
|
|
20231228,142500,83047010,13130,13130,13130,13130,4
|
|
20231228,142400,82994490,13130,13130,13130,13130,15
|
|
20231228,142300,82797540,13130,13130,13130,13130,16
|
|
20231228,142200,82587460,13130,13130,13130,13130,4
|
|
20231228,142100,82534940,13130,13130,13130,13130,12
|
|
20231228,142000,82377380,13130,13130,13130,13130,6
|
|
20231228,141900,82298600,13130,13130,13130,13130,16
|
|
20231228,141800,82088520,13130,13130,13130,13130,6
|
|
20231228,141700,82009740,13130,13130,13130,13130,11
|
|
20231228,141600,81865310,13130,13130,13130,13130,16
|
|
20231228,141500,81655230,13130,13130,13130,13130,5
|
|
20231228,141400,81589580,13130,13130,13130,13130,10
|
|
20231228,141300,81458280,13130,13130,13130,13130,6
|
|
20231228,141200,81379500,13130,13130,13130,13130,14
|
|
20231228,141100,81195680,13130,13130,13130,13130,14
|
|
20231228,141000,81011860,13130,13130,13130,13130,4
|
|
20231228,140900,80959340,13130,13130,13130,13130,16
|
|
20231228,140800,80749260,13130,13130,13130,13130,4
|
|
20231228,140700,80696740,13130,13130,13130,13130,16
|
|
20231228,140600,80486660,13130,13130,13130,13130,3
|
|
20231228,140500,80447270,13130,13130,13130,13130,15
|
|
20231228,140400,80250320,13130,13130,13130,13130,13
|
|
20231228,140300,80079630,13130,13130,13130,13130,4
|
|
20231228,140200,80027110,13130,13130,13130,13130,16
|
|
20231228,140100,79817030,13130,13130,13130,13130,6
|
|
20231228,140000,79738250,13070,13130,13130,13070,342
|
|
20231228,135900,75264990,13130,13130,13130,13130,3
|
|
20231228,135800,75225600,13130,13130,13130,13130,17
|
|
20231228,135700,75002390,13130,13130,13130,13130,13
|
|
20231228,135600,74831700,13130,13130,13130,13130,2
|
|
20231228,135500,74805440,13130,13130,13130,13130,17
|
|
20231228,135400,74582230,13130,13130,13130,13130,5
|
|
20231228,135300,74516580,13130,13130,13130,13130,14
|
|
20231228,135200,74332760,13130,13130,13130,13130,13
|
|
20231228,135100,74162070,13130,13130,13130,13130,4
|
|
20231228,135000,74109550,13130,13130,13130,13130,16
|
|
20231228,134900,73899470,13130,13130,13130,13130,5
|
|
20231228,134800,73833820,13130,13130,13130,13130,14
|
|
20231228,134700,73650000,13130,13130,13130,13130,2
|
|
20231228,134600,73623740,13130,13130,13130,13130,17
|
|
20231228,134500,73400530,13130,13130,13130,13130,17
|
|
20231228,134400,73177320,13130,13130,13130,13130,4
|
|
20231228,134300,73124800,13130,13130,13130,13130,12
|
|
20231228,134200,72967240,13130,13130,13130,13120,11
|
|
20231228,134100,72822880,13120,13120,13120,13120,7
|
|
20231228,134000,72731040,13120,13130,13130,13120,7
|
|
20231228,133900,72639160,13130,13130,13130,13130,12
|
|
20231228,133800,72481600,13130,13130,13130,13130,16
|
|
20231228,133700,72271520,13130,13130,13130,13130,2
|
|
20231228,133600,72245260,13130,13130,13130,13130,15
|
|
20231228,133500,72048310,13130,13130,13130,13130,5
|
|
20231228,133400,71982660,13130,13120,13130,13120,115
|
|
20231228,133300,70473720,13130,13110,13130,13110,734
|
|
20231228,133200,60847690,13110,13110,13110,13110,112
|
|
20231228,133100,59379370,13110,13110,13110,13110,16
|
|
20231228,133000,59169610,13110,13110,13110,13110,2
|
|
20231228,132900,59143390,13110,13110,13110,13110,26
|
|
20231228,132800,58802530,13110,13110,13110,13110,4
|
|
20231228,132700,58750090,13110,13110,13110,13110,16
|
|
20231228,132600,58540330,13110,13110,13110,13110,12
|
|
20231228,132500,58383010,13110,13110,13110,13110,4
|
|
20231228,132400,58330570,13110,13110,13110,13110,16
|
|
20231228,132300,58120810,13110,13110,13110,13080,206
|
|
20231228,132200,55426130,13110,13110,13110,13110,13
|
|
20231228,132100,55255700,13100,13100,13100,13100,109
|
|
20231228,132000,53827800,13080,13100,13100,13080,32
|
|
20231228,131900,53408940,13090,13100,13100,13090,19
|
|
20231228,131800,53160090,13090,13090,13100,13090,57
|
|
20231228,131700,52413840,13100,13090,13100,13090,21
|
|
20231228,131600,52138790,13100,13100,13100,13100,5
|
|
20231228,131500,52073290,13100,13100,13100,13080,14
|
|
20231228,131400,51889910,13100,13110,13110,13100,5
|
|
20231228,131300,51824380,13110,13110,13110,13110,12
|
|
20231228,131200,51667060,13110,13110,13110,13110,17
|
|
20231228,131100,51444190,13110,13110,13110,13110,3
|
|
20231228,131000,51404860,13110,13110,13110,13110,17
|
|
20231228,130900,51181990,13110,13110,13110,13110,4
|
|
20231228,130800,51129550,13110,13110,13110,13110,13
|
|
20231228,130700,50959120,13110,13110,13110,13110,13
|
|
20231228,130600,50788690,13110,13110,13110,13110,6
|
|
20231228,130500,50710030,13110,13110,13110,13110,15
|
|
20231228,130400,50513380,13090,13120,13120,13090,20
|
|
20231228,130300,50251270,13110,13110,13110,13110,161
|
|
20231228,130200,48140560,13110,13110,13110,13110,5
|
|
20231228,130100,48075010,13110,13110,13110,13110,13
|
|
20231228,130000,47904580,13110,13110,13110,13100,19
|
|
20231228,125900,47655510,13090,13090,13090,13090,0
|
|
20231228,125800,47655510,13090,13090,13090,13090,0
|
|
20231228,125700,47655510,13090,13090,13090,13090,0
|
|
20231228,125600,47655510,13090,13090,13090,13090,0
|
|
20231228,125500,47655510,13090,13090,13090,13090,0
|
|
20231228,125400,47655510,13090,13090,13090,13090,6
|
|
20231228,125300,47576970,13080,13080,13080,13080,0
|
|
20231228,125200,47576970,13080,13090,13090,13080,161
|
|
20231228,125100,45470130,13090,13090,13090,13090,0
|
|
20231228,125000,45470130,13090,13090,13090,13090,10
|
|
20231228,124900,45339230,13090,13090,13090,13090,0
|
|
20231228,124800,45339230,13090,13110,13110,13090,2
|
|
20231228,124700,45313030,13120,13110,13120,13090,178
|
|
20231228,124600,42982070,13110,13110,13110,13110,0
|
|
20231228,124500,42982070,13110,13110,13110,13110,0
|
|
20231228,124400,42982070,13110,13140,13140,13110,2
|
|
20231228,124300,42955820,13140,13140,13140,13140,0
|
|
20231228,124200,42955820,13140,13140,13140,13140,0
|
|
20231228,124100,42955820,13140,13140,13140,13140,0
|
|
20231228,124000,42955820,13140,13140,13140,13140,50
|
|
20231228,123900,42298820,13140,13140,13140,13140,0
|
|
20231228,123800,42298820,13140,13140,13140,13140,0
|
|
20231228,123700,42298820,13140,13140,13140,13140,0
|
|
20231228,123600,42298820,13140,13140,13140,13140,0
|
|
20231228,123500,42298820,13140,13140,13140,13140,0
|
|
20231228,123400,42298820,13140,13140,13140,13140,0
|
|
20231228,123300,42298820,13140,13140,13140,13140,0
|
|
20231228,123200,42298820,13140,13140,13140,13140,0
|
|
20231228,123100,42298820,13140,13140,13140,13140,0
|
|
20231228,123000,42298820,13140,13140,13140,13140,1
|
|
20231228,122900,42285680,13120,13120,13120,13120,0
|
|
20231228,122800,42285680,13120,13120,13120,13120,1
|
|
20231228,122700,42272560,13110,13110,13110,13110,0
|
|
20231228,122600,42272560,13110,13110,13110,13110,1
|
|
20231228,122500,42259450,13120,13120,13120,13120,0
|
|
20231228,122400,42259450,13120,13120,13120,13120,9
|
|
20231228,122300,42141370,13140,13140,13140,13140,1
|
|
20231228,122200,42128230,13120,13120,13120,13120,0
|
|
20231228,122100,42128230,13120,13120,13120,13120,2
|
|
20231228,122000,42101990,13120,13120,13120,13120,0
|
|
20231228,121900,42101990,13120,13120,13120,13120,0
|
|
20231228,121800,42101990,13120,13120,13120,13120,0
|
|
20231228,121700,42101990,13120,13120,13120,13120,5
|
|
20231228,121600,42036390,13120,13120,13120,13120,5
|
|
20231228,121500,41970790,13120,13120,13120,13120,10
|
|
20231228,121400,41839590,13120,13120,13120,13120,9
|
|
20231228,121300,41721510,13120,13130,13130,13120,73
|
|
20231228,121200,40763650,13140,13140,13140,13140,10
|
|
20231228,121100,40632250,13130,13130,13130,13130,5
|
|
20231228,121000,40566600,13160,13160,13160,13160,0
|
|
20231228,120900,40566600,13160,13160,13160,13160,1
|
|
20231228,120800,40553440,13140,13180,13180,13140,221
|
|
20231228,120700,37648420,13160,13160,13160,13160,1
|
|
20231228,120600,37635260,13180,13180,13180,13180,0
|
|
20231228,120500,37635260,13180,13180,13180,13180,0
|
|
20231228,120400,37635260,13180,13180,13180,13180,0
|
|
20231228,120300,37635260,13180,13180,13180,13180,0
|
|
20231228,120200,37635260,13180,13180,13180,13180,0
|
|
20231228,120100,37635260,13180,13180,13180,13180,0
|
|
20231228,120000,37635260,13180,13180,13180,13180,0
|
|
20231228,115900,37635260,13180,13180,13180,13180,0
|
|
20231228,115800,37635260,13180,13180,13180,13180,0
|
|
20231228,115700,37635260,13180,13180,13180,13180,0
|
|
20231228,115600,37635260,13180,13180,13180,13180,0
|
|
20231228,115500,37635260,13180,13180,13180,13180,0
|
|
20231228,115400,37635260,13180,13180,13180,13180,0
|
|
20231228,115300,37635260,13180,13180,13180,13180,0
|
|
20231228,115200,37635260,13180,13180,13180,13180,0
|
|
20231228,115100,37635260,13180,13180,13180,13180,0
|
|
20231228,115000,37635260,13180,13180,13180,13180,1
|
|
20231228,114900,37622080,13160,13160,13160,13160,0
|
|
20231228,114800,37622080,13160,13160,13160,13160,0
|
|
20231228,114700,37622080,13160,13160,13160,13160,0
|
|
20231228,114600,37622080,13160,13160,13160,13160,0
|
|
20231228,114500,37622080,13160,13160,13160,13160,0
|
|
20231228,114400,37622080,13160,13160,13160,13160,1
|
|
20231228,114300,37608920,13160,13160,13160,13160,0
|
|
20231228,114200,37608920,13160,13160,13160,13160,10
|
|
20231228,114100,37477320,13170,13170,13170,13170,0
|
|
20231228,114000,37477320,13170,13170,13170,13170,0
|
|
20231228,113900,37477320,13170,13170,13170,13170,0
|
|
20231228,113800,37477320,13170,13170,13170,13170,0
|
|
20231228,113700,37477320,13170,13170,13170,13170,5
|
|
20231228,113600,37411470,13170,13170,13170,13170,0
|
|
20231228,113500,37411470,13170,13170,13170,13170,0
|
|
20231228,113400,37411470,13170,13170,13170,13170,1
|
|
20231228,113300,37398300,13170,13170,13170,13170,0
|
|
20231228,113200,37398300,13170,13170,13170,13170,0
|
|
20231228,113100,37398300,13170,13170,13170,13170,1
|
|
20231228,113000,37385130,13160,13160,13160,13160,0
|
|
20231228,112900,37385130,13160,13160,13160,13160,3
|
|
20231228,112800,37345650,13180,13180,13180,13180,0
|
|
20231228,112700,37345650,13180,13180,13180,13180,1
|
|
20231228,112600,37332470,13160,13160,13160,13160,0
|
|
20231228,112500,37332470,13160,13160,13160,13160,0
|
|
20231228,112400,37332470,13160,13160,13160,13160,0
|
|
20231228,112300,37332470,13160,13160,13160,13160,6
|
|
20231228,112200,37253510,13160,13160,13160,13160,13
|
|
20231228,112100,37082430,13170,13170,13170,13170,11
|
|
20231228,112000,36937560,13180,13180,13180,13180,0
|
|
20231228,111900,36937560,13180,13180,13180,13180,0
|
|
20231228,111800,36937560,13180,13180,13180,13180,0
|
|
20231228,111700,36937560,13180,13210,13210,13180,500
|
|
20231228,111600,30346130,13230,13230,13230,13230,0
|
|
20231228,111500,30346130,13230,13230,13230,13230,2
|
|
20231228,111400,30319670,13220,13220,13220,13220,0
|
|
20231228,111300,30319670,13220,13220,13220,13220,0
|
|
20231228,111200,30319670,13220,13220,13220,13220,7
|
|
20231228,111100,30227130,13220,13220,13220,13220,0
|
|
20231228,111000,30227130,13220,13220,13220,13220,0
|
|
20231228,110900,30227130,13220,13220,13220,13220,0
|
|
20231228,110800,30227130,13220,13220,13220,13220,0
|
|
20231228,110700,30227130,13220,13220,13220,13220,0
|
|
20231228,110600,30227130,13220,13220,13220,13220,0
|
|
20231228,110500,30227130,13220,13220,13220,13220,0
|
|
20231228,110400,30227130,13220,13220,13220,13220,0
|
|
20231228,110300,30227130,13220,13220,13220,13220,1
|
|
20231228,110200,30213910,13230,13230,13230,13230,52
|
|
20231228,110100,29525950,13270,13270,13270,13270,0
|
|
20231228,110000,29525950,13270,13270,13270,13270,0
|
|
20231228,105900,29525950,13270,13270,13270,13270,0
|
|
20231228,105800,29525950,13270,13270,13270,13270,1
|
|
20231228,105700,29512680,13280,13280,13280,13280,0
|
|
20231228,105600,29512680,13280,13280,13280,13280,0
|
|
20231228,105500,29512680,13280,13280,13280,13280,0
|
|
20231228,105400,29512680,13280,13280,13280,13280,0
|
|
20231228,105300,29512680,13280,13280,13280,13280,0
|
|
20231228,105200,29512680,13280,13280,13280,13280,0
|
|
20231228,105100,29512680,13280,13280,13280,13280,0
|
|
20231228,105000,29512680,13280,13280,13280,13280,0
|
|
20231228,104900,29512680,13280,13280,13280,13280,0
|
|
20231228,104800,29512680,13280,13280,13280,13280,0
|
|
20231228,104700,29512680,13280,13280,13280,13280,0
|
|
20231228,104600,29512680,13280,13280,13280,13280,0
|
|
20231228,104500,29512680,13280,13280,13280,13280,0
|
|
20231228,104400,29512680,13280,13280,13280,13280,0
|
|
20231228,104300,29512680,13280,13280,13280,13280,0
|
|
20231228,104200,29512680,13280,13280,13280,13280,0
|
|
20231228,104100,29512680,13280,13280,13280,13280,0
|
|
20231228,104000,29512680,13280,13280,13280,13280,0
|
|
20231228,103900,29512680,13280,13280,13280,13280,1
|
|
20231228,103800,29499400,13220,13220,13220,13220,0
|
|
20231228,103700,29499400,13220,13220,13220,13220,0
|
|
20231228,103600,29499400,13220,13220,13220,13220,0
|
|
20231228,103500,29499400,13220,13220,13220,13220,0
|
|
20231228,103400,29499400,13220,13220,13220,13220,0
|
|
20231228,103300,29499400,13220,13220,13220,13220,0
|
|
20231228,103200,29499400,13220,13220,13220,13220,0
|
|
20231228,103100,29499400,13220,13220,13220,13220,0
|
|
20231228,103000,29499400,13220,13220,13220,13220,0
|
|
20231228,102900,29499400,13220,13240,13240,13220,10
|
|
20231228,102800,29367110,13280,13280,13280,13280,0
|
|
20231228,102700,29367110,13280,13280,13280,13280,0
|
|
20231228,102600,29367110,13280,13280,13280,13280,0
|
|
20231228,102500,29367110,13280,13280,13280,13280,0
|
|
20231228,102400,29367110,13280,13280,13280,13280,0
|
|
20231228,102300,29367110,13280,13280,13280,13280,0
|
|
20231228,102200,29367110,13280,13280,13280,13280,0
|
|
20231228,102100,29367110,13280,13280,13280,13280,0
|
|
20231228,102000,29367110,13280,13280,13280,13280,0
|
|
20231228,101900,29367110,13280,13280,13280,13280,0
|
|
20231228,101800,29367110,13280,13280,13280,13280,1
|
|
20231228,101700,29353830,13230,13230,13230,13230,0
|
|
20231228,101600,29353830,13230,13230,13230,13230,0
|
|
20231228,101500,29353830,13230,13230,13230,13230,0
|
|
20231228,101400,29353830,13230,13230,13230,13230,0
|
|
20231228,101300,29353830,13230,13230,13230,13230,0
|
|
20231228,101200,29353830,13230,13230,13230,13230,0
|
|
20231228,101100,29353830,13230,13230,13230,13230,0
|
|
20231228,101000,29353830,13230,13230,13230,13230,0
|
|
20231228,100900,29353830,13230,13230,13230,13230,0
|
|
20231228,100800,29353830,13230,13230,13230,13230,0
|
|
20231228,100700,29353830,13230,13230,13230,13230,0
|
|
20231228,100600,29353830,13230,13230,13230,13230,0
|
|
20231228,100500,29353830,13230,13230,13230,13230,0
|
|
20231228,100400,29353830,13230,13230,13230,13230,1
|
|
20231228,100300,29340600,13230,13230,13230,13230,0
|
|
20231228,100200,29340600,13230,13230,13230,13230,0
|
|
20231228,100100,29340600,13230,13230,13230,13230,0
|
|
20231228,100000,29340600,13230,13230,13230,13230,0
|
|
20231228,095900,29340600,13230,13230,13230,13230,0
|
|
20231228,095800,29340600,13230,13230,13230,13230,0
|
|
20231228,095700,29340600,13230,13230,13230,13230,0
|
|
20231228,095600,29340600,13230,13230,13230,13230,0
|
|
20231228,095500,29340600,13230,13230,13230,13230,0
|
|
20231228,095400,29340600,13230,13230,13230,13230,0
|
|
20231228,095300,29340600,13230,13230,13230,13230,8
|
|
20231228,095200,29234760,13230,13230,13230,13230,0
|
|
20231228,095100,29234760,13230,13230,13230,13230,0
|
|
20231228,095000,29234760,13230,13230,13230,13230,0
|
|
20231228,094900,29234760,13230,13230,13230,13230,0
|
|
20231228,094800,29234760,13230,13230,13230,13230,0
|
|
20231228,094700,29234760,13230,13230,13230,13230,0
|
|
20231228,094600,29234760,13230,13230,13230,13230,440
|
|
20231228,094500,23413560,13240,13240,13240,13240,0
|
|
20231228,094400,23413560,13240,13240,13240,13240,0
|
|
20231228,094300,23413560,13240,13240,13240,13240,0
|
|
20231228,094200,23413560,13240,13240,13240,13240,0
|
|
20231228,094100,23413560,13240,13240,13240,13240,0
|
|
20231228,094000,23413560,13240,13240,13240,13240,0
|
|
20231228,093900,23413560,13240,13240,13240,13240,140
|
|
20231228,093800,21559960,13240,13240,13240,13230,390
|
|
20231228,093700,16397760,13260,13260,13260,13260,152
|
|
20231228,093600,14382240,13320,13320,13320,13320,1
|
|
20231228,093500,14368920,13250,13250,13250,13250,0
|
|
20231228,093400,14368920,13250,13250,13250,13250,0
|
|
20231228,093300,14368920,13250,13250,13250,13250,0
|
|
20231228,093200,14368920,13250,13250,13250,13250,0
|
|
20231228,093100,14368920,13250,13250,13250,13250,0
|
|
20231228,093000,14368920,13250,13250,13250,13250,0
|
|
20231228,092900,14368920,13250,13250,13250,13250,0
|
|
20231228,092800,14368920,13250,13240,13250,13240,636
|
|
20231228,092700,5947430,13220,13220,13220,13220,12
|
|
20231228,092600,5788790,13230,13230,13230,13230,0
|
|
20231228,092500,5788790,13230,13230,13230,13230,0
|
|
20231228,092400,5788790,13230,13230,13230,13230,13
|
|
20231228,092300,5616800,13240,13240,13240,13240,0
|
|
20231228,092200,5616800,13240,13240,13240,13240,0
|
|
20231228,092100,5616800,13240,13240,13240,13240,0
|
|
20231228,092000,5616800,13240,13240,13240,13240,0
|
|
20231228,091900,5616800,13240,13240,13240,13240,0
|
|
20231228,091800,5616800,13240,13240,13240,13240,164
|
|
20231228,091700,3445440,13250,13250,13250,13250,0
|
|
20231228,091600,3445440,13250,13250,13250,13250,0
|
|
20231228,091500,3445440,13250,13250,13250,13250,0
|
|
20231228,091400,3445440,13250,13250,13250,13250,0
|
|
20231228,091300,3445440,13250,13250,13250,13250,0
|
|
20231228,091200,3445440,13250,13250,13250,13250,0
|
|
20231228,091100,3445440,13250,13250,13250,13250,0
|
|
20231228,091000,3445440,13250,13250,13250,13250,10
|
|
20231228,090900,3312940,13320,13320,13320,13320,0
|
|
20231228,090800,3312940,13320,13320,13320,13320,0
|
|
20231228,090700,3312940,13320,13320,13320,13320,0
|
|
20231228,090600,3312940,13320,13320,13320,13320,0
|
|
20231228,090500,3312940,13320,13320,13320,13320,36
|
|
20231228,090400,2833420,13250,13250,13250,13250,0
|
|
20231228,090300,2833420,13250,13270,13270,13250,28
|
|
20231228,090200,2462040,13280,13280,13280,13280,0
|
|
20231228,090100,2462040,13280,13310,13310,13280,123
|
|
20231228,090000,827250,13320,13360,13360,13320,62
|