579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,183600,168345810,12600,12600,12600,12600,699
|
|
20231226,183500,168345810,12600,12600,12600,12600,0
|
|
20231226,183400,168345810,12600,12600,12600,12600,0
|
|
20231226,183300,168345810,12600,12600,12600,12600,0
|
|
20231226,183200,168345810,12600,12600,12600,12600,0
|
|
20231226,183100,168345810,12600,12600,12600,12600,0
|
|
20231226,183000,168345810,12600,12600,12600,12600,0
|
|
20231226,182900,168345810,12600,12600,12600,12600,0
|
|
20231226,182800,168345810,12600,12600,12600,12600,0
|
|
20231226,182700,168345810,12600,12600,12600,12600,0
|
|
20231226,182600,168345810,12600,12600,12600,12600,0
|
|
20231226,182500,168345810,12600,12600,12600,12600,0
|
|
20231226,182400,168345810,12600,12600,12600,12600,0
|
|
20231226,182300,168345810,12600,12600,12600,12600,0
|
|
20231226,182200,168345810,12600,12600,12600,12600,0
|
|
20231226,182100,168345810,12600,12600,12600,12600,0
|
|
20231226,182000,168345810,12600,12600,12600,12600,0
|
|
20231226,181900,168345810,12600,12600,12600,12600,0
|
|
20231226,181800,168345810,12600,12600,12600,12600,0
|
|
20231226,181700,168345810,12600,12600,12600,12600,0
|
|
20231226,181600,168345810,12600,12600,12600,12600,0
|
|
20231226,181500,168345810,12600,12600,12600,12600,0
|
|
20231226,181400,168345810,12600,12600,12600,12600,0
|
|
20231226,181300,168345810,12600,12600,12600,12600,0
|
|
20231226,181200,168345810,12600,12600,12600,12600,0
|
|
20231226,181100,168345810,12600,12600,12600,12600,0
|
|
20231226,181000,168345810,12600,12600,12600,12600,0
|
|
20231226,180900,168345810,12600,12600,12600,12600,0
|
|
20231226,180800,168345810,12600,12600,12600,12600,0
|
|
20231226,180700,168345810,12600,12600,12600,12600,0
|
|
20231226,180600,168345810,12600,12600,12600,12600,699
|
|
20231226,180500,168345810,12600,12600,12600,12600,0
|
|
20231226,180400,168345810,12600,12600,12600,12600,0
|
|
20231226,180300,168345810,12600,12600,12600,12600,0
|
|
20231226,180200,168345810,12600,12600,12600,12600,0
|
|
20231226,180100,168345810,12600,12600,12600,12600,0
|
|
20231226,180000,168345810,12600,12600,12600,12600,0
|
|
20231226,175900,168345810,12600,12600,12600,12600,0
|
|
20231226,175800,168345810,12600,12600,12600,12600,0
|
|
20231226,175700,168345810,12600,12600,12600,12600,0
|
|
20231226,175600,168345810,12600,12600,12600,12600,0
|
|
20231226,175500,168345810,12600,12600,12600,12600,0
|
|
20231226,175400,168345810,12600,12600,12600,12600,0
|
|
20231226,175300,168345810,12600,12600,12600,12600,0
|
|
20231226,175200,168345810,12600,12600,12600,12600,0
|
|
20231226,175100,168345810,12600,12600,12600,12600,0
|
|
20231226,175000,168345810,12600,12600,12600,12600,0
|
|
20231226,174900,168345810,12600,12600,12600,12600,0
|
|
20231226,174800,168345810,12600,12600,12600,12600,0
|
|
20231226,174700,168345810,12600,12600,12600,12600,0
|
|
20231226,174600,168345810,12600,12600,12600,12600,0
|
|
20231226,174500,168345810,12600,12600,12600,12600,0
|
|
20231226,174400,168345810,12600,12600,12600,12600,0
|
|
20231226,174300,168345810,12600,12600,12600,12600,0
|
|
20231226,174200,168345810,12600,12600,12600,12600,0
|
|
20231226,174100,168345810,12600,12600,12600,12600,0
|
|
20231226,174000,168345810,12600,12600,12600,12600,0
|
|
20231226,173900,168345810,12600,12600,12600,12600,0
|
|
20231226,173800,168345810,12600,12600,12600,12600,0
|
|
20231226,173700,168345810,12600,12600,12600,12600,0
|
|
20231226,173600,168345810,12600,12600,12600,12600,699
|
|
20231226,173500,168345810,12600,12600,12600,12600,0
|
|
20231226,173400,168345810,12600,12600,12600,12600,0
|
|
20231226,173300,168345810,12600,12600,12600,12600,0
|
|
20231226,173200,168345810,12600,12600,12600,12600,0
|
|
20231226,173100,168345810,12600,12600,12600,12600,0
|
|
20231226,173000,168345810,12600,12600,12600,12600,0
|
|
20231226,172900,168345810,12600,12600,12600,12600,0
|
|
20231226,172800,168345810,12600,12600,12600,12600,0
|
|
20231226,172700,168345810,12600,12600,12600,12600,0
|
|
20231226,172600,168345810,12600,12600,12600,12600,0
|
|
20231226,172500,168345810,12600,12600,12600,12600,0
|
|
20231226,172400,168345810,12600,12600,12600,12600,0
|
|
20231226,172300,168345810,12600,12600,12600,12600,0
|
|
20231226,172200,168345810,12600,12600,12600,12600,0
|
|
20231226,172100,168345810,12600,12600,12600,12600,0
|
|
20231226,172000,168345810,12600,12600,12600,12600,0
|
|
20231226,171900,168345810,12600,12600,12600,12600,0
|
|
20231226,171800,168345810,12600,12600,12600,12600,0
|
|
20231226,171700,168345810,12600,12600,12600,12600,0
|
|
20231226,171600,168345810,12600,12600,12600,12600,0
|
|
20231226,171500,168345810,12600,12600,12600,12600,0
|
|
20231226,171400,168345810,12600,12600,12600,12600,0
|
|
20231226,171300,168345810,12600,12600,12600,12600,0
|
|
20231226,171200,168345810,12600,12600,12600,12600,0
|
|
20231226,171100,168345810,12600,12600,12600,12600,0
|
|
20231226,171000,168345810,12600,12600,12600,12600,0
|
|
20231226,170900,168345810,12600,12600,12600,12600,0
|
|
20231226,170800,168345810,12600,12600,12600,12600,0
|
|
20231226,170700,168345810,12600,12600,12600,12600,0
|
|
20231226,170600,168345810,12600,12600,12600,12600,699
|
|
20231226,170500,168345810,12600,12600,12600,12600,0
|
|
20231226,170400,168345810,12600,12600,12600,12600,0
|
|
20231226,170300,168345810,12600,12600,12600,12600,0
|
|
20231226,170200,168345810,12600,12600,12600,12600,0
|
|
20231226,170100,168345810,12600,12600,12600,12600,0
|
|
20231226,170000,168345810,12600,12600,12600,12600,0
|
|
20231226,165900,168345810,12600,12600,12600,12600,0
|
|
20231226,165800,168345810,12600,12600,12600,12600,0
|
|
20231226,165700,168345810,12600,12600,12600,12600,0
|
|
20231226,165600,168345810,12600,12600,12600,12600,0
|
|
20231226,165500,168345810,12600,12600,12600,12600,0
|
|
20231226,165400,168345810,12600,12600,12600,12600,0
|
|
20231226,165300,168345810,12600,12600,12600,12600,0
|
|
20231226,165200,168345810,12600,12600,12600,12600,0
|
|
20231226,165100,168345810,12600,12600,12600,12600,0
|
|
20231226,165000,168345810,12600,12600,12600,12600,0
|
|
20231226,164900,168345810,12600,12600,12600,12600,0
|
|
20231226,164800,168345810,12600,12600,12600,12600,0
|
|
20231226,164700,168345810,12600,12600,12600,12600,0
|
|
20231226,164600,168345810,12600,12600,12600,12600,0
|
|
20231226,164500,168345810,12600,12600,12600,12600,0
|
|
20231226,164400,168345810,12600,12600,12600,12600,0
|
|
20231226,164300,168345810,12600,12600,12600,12600,0
|
|
20231226,164200,168345810,12600,12600,12600,12600,0
|
|
20231226,164100,168345810,12600,12600,12600,12600,0
|
|
20231226,164000,168345810,12600,12600,12600,12600,0
|
|
20231226,163900,168345810,12600,12600,12600,12600,0
|
|
20231226,163800,168345810,12600,12600,12600,12600,0
|
|
20231226,163700,168345810,12600,12600,12600,12600,0
|
|
20231226,163600,168345810,12600,12600,12600,12600,699
|
|
20231226,163500,168345810,12600,12600,12600,12600,0
|
|
20231226,163400,168345810,12600,12600,12600,12600,0
|
|
20231226,163300,168345810,12600,12600,12600,12600,0
|
|
20231226,163200,168345810,12600,12600,12600,12600,0
|
|
20231226,163100,168345810,12600,12600,12600,12600,0
|
|
20231226,163000,168345810,12600,12600,12600,12600,0
|
|
20231226,162900,168345810,12600,12600,12600,12600,0
|
|
20231226,162800,168345810,12600,12600,12600,12600,0
|
|
20231226,162700,168345810,12600,12600,12600,12600,0
|
|
20231226,162600,168345810,12600,12600,12600,12600,0
|
|
20231226,162500,168345810,12600,12600,12600,12600,0
|
|
20231226,162400,168345810,12600,12600,12600,12600,0
|
|
20231226,162300,168345810,12600,12600,12600,12600,0
|
|
20231226,162200,168345810,12600,12600,12600,12600,0
|
|
20231226,162100,168345810,12600,12600,12600,12600,0
|
|
20231226,162000,168345810,12600,12600,12600,12600,0
|
|
20231226,161900,168345810,12600,12600,12600,12600,0
|
|
20231226,161800,168345810,12600,12600,12600,12600,0
|
|
20231226,161700,168345810,12600,12600,12600,12600,0
|
|
20231226,161600,168345810,12600,12600,12600,12600,0
|
|
20231226,161500,168345810,12600,12600,12600,12600,0
|
|
20231226,161400,168345810,12600,12600,12600,12600,0
|
|
20231226,161300,168345810,12600,12600,12600,12600,0
|
|
20231226,161200,168345810,12600,12600,12600,12600,0
|
|
20231226,161100,168345810,12600,12600,12600,12600,0
|
|
20231226,161000,168345810,12600,12600,12600,12600,0
|
|
20231226,160900,168345810,12600,12600,12600,12600,0
|
|
20231226,160800,168345810,12600,12600,12600,12600,0
|
|
20231226,160700,168345810,12600,12600,12600,12600,0
|
|
20231226,160600,168345810,12600,12600,12600,12600,699
|
|
20231226,160500,168345810,12600,12600,12600,12600,0
|
|
20231226,160400,168345810,12600,12600,12600,12600,0
|
|
20231226,160300,168345810,12600,12600,12600,12600,0
|
|
20231226,160200,168345810,12600,12600,12600,12600,0
|
|
20231226,160100,168345810,12600,12600,12600,12600,0
|
|
20231226,160000,168345810,12600,12600,12600,12600,0
|
|
20231226,155900,168345810,12600,12600,12600,12600,0
|
|
20231226,155800,168345810,12600,12600,12600,12600,0
|
|
20231226,155700,168345810,12600,12600,12600,12600,0
|
|
20231226,155600,168345810,12600,12600,12600,12600,0
|
|
20231226,155500,168345810,12600,12600,12600,12600,0
|
|
20231226,155400,168345810,12600,12600,12600,12600,0
|
|
20231226,155300,168345810,12600,12600,12600,12600,0
|
|
20231226,155200,168345810,12600,12600,12600,12600,0
|
|
20231226,155100,168345810,12600,12600,12600,12600,0
|
|
20231226,155000,168345810,12600,12600,12600,12600,0
|
|
20231226,154900,168345810,12600,12600,12600,12600,0
|
|
20231226,154800,168345810,12600,12600,12600,12600,0
|
|
20231226,154700,168345810,12600,12600,12600,12600,0
|
|
20231226,154600,168345810,12600,12600,12600,12600,0
|
|
20231226,154500,168345810,12600,12600,12600,12600,0
|
|
20231226,154400,168345810,12600,12600,12600,12600,0
|
|
20231226,154300,168345810,12600,12600,12600,12600,0
|
|
20231226,154200,168345810,12600,12600,12600,12600,0
|
|
20231226,154100,168345810,12600,12600,12600,12600,0
|
|
20231226,154000,168345810,12600,12600,12600,12600,0
|
|
20231226,153900,168345810,12600,12600,12600,12600,0
|
|
20231226,153800,168345810,12600,12600,12600,12600,0
|
|
20231226,153700,168345810,12600,12600,12600,12600,0
|
|
20231226,153600,168345810,12600,12600,12600,12600,699
|
|
20231226,153500,168345810,12600,12600,12600,12600,0
|
|
20231226,153400,168345810,12600,12600,12600,12600,0
|
|
20231226,153300,168345810,12600,12600,12600,12600,0
|
|
20231226,153200,168345810,12600,12600,12600,12600,0
|
|
20231226,153100,168345810,12600,12600,12600,12600,0
|
|
20231226,153000,168345810,12600,12600,12600,12600,699
|
|
20231226,152900,159538410,12690,12690,12690,12690,0
|
|
20231226,152800,159538410,12690,12690,12690,12690,0
|
|
20231226,152700,159538410,12690,12690,12690,12690,0
|
|
20231226,152600,159538410,12690,12690,12690,12690,0
|
|
20231226,152500,159538410,12690,12690,12690,12690,0
|
|
20231226,152400,159538410,12690,12690,12690,12690,0
|
|
20231226,152300,159538410,12690,12690,12690,12690,0
|
|
20231226,152200,159538410,12690,12690,12690,12690,0
|
|
20231226,152100,159538410,12690,12690,12690,12690,0
|
|
20231226,152000,159538410,12690,12690,12690,12690,0
|
|
20231226,151900,159538410,12690,12690,12690,12690,0
|
|
20231226,151800,159538410,12690,12690,12690,12690,2
|
|
20231226,151700,159513030,12770,12770,12770,12770,10
|
|
20231226,151600,159385330,12770,12770,12770,12770,21
|
|
20231226,151500,159117160,12740,12740,12740,12740,0
|
|
20231226,151400,159117160,12740,12740,12740,12740,0
|
|
20231226,151300,159117160,12740,12740,12740,12740,0
|
|
20231226,151200,159117160,12740,12740,12740,12740,10
|
|
20231226,151100,158989760,12740,12740,12740,12740,0
|
|
20231226,151000,158989760,12740,12740,12740,12740,1
|
|
20231226,150900,158977020,12740,12740,12740,12740,0
|
|
20231226,150800,158977020,12740,12740,12740,12740,0
|
|
20231226,150700,158977020,12740,12740,12740,12740,40
|
|
20231226,150600,158467420,12740,12760,12760,12740,442
|
|
20231226,150500,152835500,12770,12770,12770,12770,1
|
|
20231226,150400,152822730,12740,12740,12740,12740,0
|
|
20231226,150300,152822730,12740,12740,12740,12740,20
|
|
20231226,150200,152567930,12720,12720,12720,12720,0
|
|
20231226,150100,152567930,12720,12720,12720,12720,0
|
|
20231226,150000,152567930,12720,12720,12720,12720,2
|
|
20231226,145900,152542490,12710,12710,12710,12710,0
|
|
20231226,145800,152542490,12710,12710,12710,12710,8
|
|
20231226,145700,152440810,12710,12710,12710,12710,0
|
|
20231226,145600,152440810,12710,12710,12710,12710,0
|
|
20231226,145500,152440810,12710,12710,12710,12710,0
|
|
20231226,145400,152440810,12710,12710,12710,12710,150
|
|
20231226,145300,150534310,12680,12760,12760,12680,488
|
|
20231226,145200,144327340,12770,12770,12770,12770,0
|
|
20231226,145100,144327340,12770,12770,12770,12770,11
|
|
20231226,145000,144186870,12760,12760,12760,12760,0
|
|
20231226,144900,144186870,12760,12760,12760,12760,0
|
|
20231226,144800,144186870,12760,12760,12760,12760,3
|
|
20231226,144700,144148590,12760,12760,12760,12760,18
|
|
20231226,144600,143918910,12770,12770,12770,12770,0
|
|
20231226,144500,143918910,12770,12770,12770,12770,0
|
|
20231226,144400,143918910,12770,12770,12770,12770,10
|
|
20231226,144300,143791210,12770,12770,12770,12770,0
|
|
20231226,144200,143791210,12770,12770,12770,12770,8
|
|
20231226,144100,143689050,12770,12780,12780,12770,12
|
|
20231226,144000,143535710,12780,12780,12780,12780,0
|
|
20231226,143900,143535710,12780,12780,12780,12780,0
|
|
20231226,143800,143535710,12780,12780,12780,12780,0
|
|
20231226,143700,143535710,12780,12780,12780,12780,11
|
|
20231226,143600,143395130,12760,12770,12770,12760,24
|
|
20231226,143500,143088690,12780,12780,12780,12780,0
|
|
20231226,143400,143088690,12780,12780,12780,12780,0
|
|
20231226,143300,143088690,12780,12780,12780,12780,0
|
|
20231226,143200,143088690,12780,12780,12780,12780,0
|
|
20231226,143100,143088690,12780,12780,12780,12780,0
|
|
20231226,143000,143088690,12780,12780,12790,12780,42
|
|
20231226,142900,142551860,12770,12770,12770,12770,2
|
|
20231226,142800,142526320,12780,12780,12780,12780,9
|
|
20231226,142700,142411300,12770,12770,12770,12770,113
|
|
20231226,142600,140968290,12780,12780,12780,12780,9
|
|
20231226,142500,140853270,12780,12780,12780,12780,34
|
|
20231226,142400,140418750,12770,12780,12780,12770,18
|
|
20231226,142300,140188800,12780,12780,12780,12780,0
|
|
20231226,142200,140188800,12780,12780,12780,12780,9
|
|
20231226,142100,140073780,12780,12780,12780,12780,59
|
|
20231226,142000,139319760,12740,12780,12780,12740,531
|
|
20231226,141900,132549000,12780,12780,12780,12780,41
|
|
20231226,141800,132025020,12780,12780,12780,12780,1
|
|
20231226,141700,132012240,12780,12780,12780,12780,43
|
|
20231226,141600,131462700,12780,12780,12780,12780,11
|
|
20231226,141500,131322120,12780,12780,12780,12780,44
|
|
20231226,141400,130759800,12780,12780,12780,12780,6
|
|
20231226,141300,130683120,12780,12780,12780,12780,8
|
|
20231226,141200,130580880,12780,12780,12780,12780,9
|
|
20231226,141100,130465860,12780,12780,12780,12780,110
|
|
20231226,141000,129060060,12780,12780,12780,12780,11
|
|
20231226,140900,128919480,12780,12780,12780,12780,11
|
|
20231226,140800,128778900,12780,12780,12780,12780,8
|
|
20231226,140700,128676660,12780,12780,12780,12780,0
|
|
20231226,140600,128676660,12780,12780,12780,12780,60
|
|
20231226,140500,127909860,12790,12790,12790,12790,43
|
|
20231226,140400,127359890,12790,12800,12800,12790,98
|
|
20231226,140300,126106130,12800,12800,12800,12790,10
|
|
20231226,140200,125978140,12800,12790,12800,12790,22
|
|
20231226,140100,125696660,12790,12790,12790,12790,9
|
|
20231226,140000,125581550,12790,12790,12790,12790,34
|
|
20231226,135900,125146690,12790,12790,12790,12790,55
|
|
20231226,135800,124443240,12790,12790,12790,12790,30
|
|
20231226,135700,124059540,12790,12790,12790,12790,42
|
|
20231226,135600,123522360,12790,12790,12790,12790,9
|
|
20231226,135500,123407250,12790,12790,12790,12790,45
|
|
20231226,135400,122831700,12790,12790,12790,12790,44
|
|
20231226,135300,122268940,12790,12790,12790,12790,0
|
|
20231226,135200,122268940,12790,12790,12790,12790,51
|
|
20231226,135100,121616650,12790,12790,12790,12790,34
|
|
20231226,135000,121181790,12790,12790,12790,12790,9
|
|
20231226,134900,121066680,12790,12790,12790,12790,9
|
|
20231226,134800,120951570,12790,12780,12790,12740,221
|
|
20231226,134700,118135360,12790,12790,12790,12790,48
|
|
20231226,134600,117521440,12790,12790,12790,12790,34
|
|
20231226,134500,117086580,12790,12790,12790,12790,20
|
|
20231226,134400,116830780,12790,12790,12790,12790,34
|
|
20231226,134300,116395920,12790,12790,12790,12790,9
|
|
20231226,134200,116280810,12790,12790,12790,12790,33
|
|
20231226,134100,115858740,12790,12790,12790,12790,53
|
|
20231226,134000,115180870,12790,12800,12800,12790,52
|
|
20231226,133900,114515700,12800,12800,12800,12800,35
|
|
20231226,133800,114067700,12800,12800,12800,12800,20
|
|
20231226,133700,113811700,12790,12790,12790,12790,31
|
|
20231226,133600,113415210,12790,12790,12790,12790,42
|
|
20231226,133500,112878030,12790,12790,12790,12790,10
|
|
20231226,133400,112750130,12790,12790,12790,12790,43
|
|
20231226,133300,112200160,12790,12790,12790,12790,10
|
|
20231226,133200,112072260,12780,12780,12780,12780,31
|
|
20231226,133100,111676080,12780,12780,12780,12780,52
|
|
20231226,133000,111011520,12780,12780,12780,12780,0
|
|
20231226,132900,111011520,12780,12780,12780,12780,43
|
|
20231226,132800,110461980,12780,12780,12780,12780,10
|
|
20231226,132700,110334180,12780,12780,12780,12780,10
|
|
20231226,132600,110206380,12770,12770,12770,12770,33
|
|
20231226,132500,109784970,12780,12790,12790,12780,87
|
|
20231226,132400,108673100,12790,12790,12790,12790,9
|
|
20231226,132300,108557990,12790,12790,12790,12790,0
|
|
20231226,132200,108557990,12790,12780,12790,12780,29
|
|
20231226,132100,108187280,12780,12780,12780,12780,24
|
|
20231226,132000,107880560,12780,12770,12780,12770,18
|
|
20231226,131900,107650620,12770,12770,12770,12770,35
|
|
20231226,131800,107203670,12770,12770,12770,12770,9
|
|
20231226,131700,107088740,12770,12800,12800,12770,108
|
|
20231226,131600,105709150,12790,12790,12790,12790,139
|
|
20231226,131500,103931340,12790,12790,12790,12790,8
|
|
20231226,131400,103829020,12790,12790,12790,12790,43
|
|
20231226,131300,103279050,12790,12790,12790,12790,10
|
|
20231226,131200,103151150,12790,12790,12790,12790,34
|
|
20231226,131100,102716290,12790,12790,12790,12790,47
|
|
20231226,131000,102115160,12790,12790,12790,12790,11
|
|
20231226,130900,101974470,12790,12790,12790,12790,8
|
|
20231226,130800,101872150,12790,12790,12790,12790,9
|
|
20231226,130700,101757040,12780,12790,12790,12780,45
|
|
20231226,130600,101181930,12790,12790,12790,12790,9
|
|
20231226,130500,101066820,12780,12780,12780,12780,24
|
|
20231226,130400,100760100,12790,12780,12790,12780,74
|
|
20231226,130300,99813960,12790,12780,12790,12780,12
|
|
20231226,130200,99660500,12780,12780,12780,12780,11
|
|
20231226,130100,99519920,12770,12780,12780,12770,44
|
|
20231226,130000,98957700,12770,12770,12770,12770,4
|
|
20231226,125900,98906620,12760,12750,12760,12750,47
|
|
20231226,125800,98307180,12750,12740,12750,12740,31
|
|
20231226,125700,97912230,12740,12750,12750,12740,89
|
|
20231226,125600,96778220,12750,12740,12750,12740,28
|
|
20231226,125500,96421400,12740,12740,12740,12740,10
|
|
20231226,125400,96294000,12740,12740,12740,12740,36
|
|
20231226,125300,95835360,12740,12740,12740,12740,52
|
|
20231226,125200,95172880,12740,12740,12740,12740,10
|
|
20231226,125100,95045480,12750,12750,12750,12750,0
|
|
20231226,125000,95045480,12750,12750,12750,12750,9
|
|
20231226,124900,94930730,12730,12730,12730,12730,319
|
|
20231226,124800,90869860,12730,12730,12730,12730,42
|
|
20231226,124700,90335200,12730,12730,12730,12730,10
|
|
20231226,124600,90207900,12730,12730,12730,12730,55
|
|
20231226,124500,89507750,12730,12730,12730,12730,9
|
|
20231226,124400,89393180,12730,12730,12730,12730,34
|
|
20231226,124300,88960360,12730,12730,12730,12730,42
|
|
20231226,124200,88425700,12730,12730,12730,12730,7
|
|
20231226,124100,88336590,12740,12750,12750,12740,43
|
|
20231226,124000,87788680,12740,12740,12740,12740,9
|
|
20231226,123900,87674020,12750,12740,12750,12740,84
|
|
20231226,123800,86603330,12760,12760,12760,12760,2
|
|
20231226,123700,86577810,12760,12760,12760,12740,52
|
|
20231226,123600,85915090,12740,12720,12750,12720,387
|
|
20231226,123500,80983870,12730,12710,12730,12710,183
|
|
20231226,123400,78654800,12710,12700,12720,12700,1019
|
|
20231226,123300,65701830,12700,12700,12700,12700,9
|
|
20231226,123200,65587530,12700,12700,12700,12700,18
|
|
20231226,123100,65358930,12700,12700,12700,12700,34
|
|
20231226,123000,64927130,12700,12700,12700,12700,43
|
|
20231226,122900,64381030,12690,12700,12700,12690,52
|
|
20231226,122800,63721060,12700,12700,12700,12700,1
|
|
20231226,122700,63708360,12700,12700,12700,12700,8
|
|
20231226,122600,63606760,12690,12700,12700,12690,171
|
|
20231226,122500,61435440,12700,12700,12700,12700,55
|
|
20231226,122400,60736940,12700,12700,12700,12700,0
|
|
20231226,122300,60736940,12700,12700,12700,12700,44
|
|
20231226,122200,60178140,12700,12700,12700,12700,0
|
|
20231226,122100,60178140,12700,12700,12700,12700,57
|
|
20231226,122000,59454240,12700,12700,12700,12700,43
|
|
20231226,121900,58908140,12700,12700,12700,12700,0
|
|
20231226,121800,58908140,12700,12690,12700,12690,49
|
|
20231226,121700,58285890,12690,12690,12690,12690,1
|
|
20231226,121600,58273200,12690,12690,12690,12690,41
|
|
20231226,121500,57752910,12690,12690,12690,12690,34
|
|
20231226,121400,57321450,12690,12690,12690,12690,21
|
|
20231226,121300,57054960,12680,12680,12680,12680,26
|
|
20231226,121200,56725280,12680,12680,12680,12680,13
|
|
20231226,121100,56560440,12680,12680,12680,12680,51
|
|
20231226,121000,55913760,12680,12680,12680,12680,34
|
|
20231226,120900,55482640,12680,12680,12680,12680,9
|
|
20231226,120800,55368520,12680,12680,12680,12680,35
|
|
20231226,120700,54924720,12680,12680,12680,12680,19
|
|
20231226,120600,54683800,12680,12670,12680,12670,43
|
|
20231226,120500,54138660,12680,12680,12680,12680,43
|
|
20231226,120400,53593420,12680,12670,12680,12670,16
|
|
20231226,120300,53390650,12670,12670,12670,12670,0
|
|
20231226,120200,53390650,12670,12670,12670,12670,9
|
|
20231226,120100,53276620,12670,12670,12670,12670,3
|
|
20231226,120000,53238610,12670,12670,12680,12670,28
|
|
20231226,115900,52883770,12680,12680,12680,12680,0
|
|
20231226,115800,52883770,12680,12680,12680,12670,30
|
|
20231226,115700,52503470,12680,12680,12680,12680,10
|
|
20231226,115600,52376670,12690,12680,12690,12680,20
|
|
20231226,115500,52122980,12680,12690,12690,12680,20
|
|
20231226,115400,51869300,12690,12690,12690,12690,32
|
|
20231226,115300,51463220,12690,12690,12690,12690,9
|
|
20231226,115200,51349010,12690,12690,12690,12690,11
|
|
20231226,115100,51209420,12690,12690,12690,12690,9
|
|
20231226,115000,51095210,12690,12690,12690,12690,22
|
|
20231226,114900,50816030,12690,12690,12690,12690,19
|
|
20231226,114800,50574920,12690,12690,12690,12690,9
|
|
20231226,114700,50460710,12690,12690,12690,12690,21
|
|
20231226,114600,50194220,12680,12700,12700,12680,24
|
|
20231226,114500,49889580,12700,12700,12700,12700,12
|
|
20231226,114400,49737180,12700,12700,12700,12700,8
|
|
20231226,114300,49635580,12700,12700,12700,12700,21
|
|
20231226,114200,49368880,12700,12700,12700,12700,9
|
|
20231226,114100,49254580,12700,12700,12700,12700,11
|
|
20231226,114000,49114880,12700,12700,12700,12700,31
|
|
20231226,113900,48721180,12700,12700,12700,12700,8
|
|
20231226,113800,48619580,12700,12700,12700,12700,11
|
|
20231226,113700,48479880,12700,12700,12700,12700,9
|
|
20231226,113600,48365580,12700,12700,12700,12700,21
|
|
20231226,113500,48098880,12700,12700,12700,12700,9
|
|
20231226,113400,47984580,12700,12700,12700,12700,11
|
|
20231226,113300,47844880,12700,12700,12700,12700,18
|
|
20231226,113200,47616280,12700,12700,12700,12700,11
|
|
20231226,113100,47476580,12700,12700,12700,12700,0
|
|
20231226,113000,47476580,12700,12700,12700,12700,12
|
|
20231226,112900,47324180,12700,12700,12700,12700,22
|
|
20231226,112800,47044780,12700,12700,12700,12700,0
|
|
20231226,112700,47044780,12700,12700,12700,12700,11
|
|
20231226,112600,46905080,12670,12670,12670,12670,0
|
|
20231226,112500,46905080,12670,12670,12670,12670,1
|
|
20231226,112400,46892410,12680,12680,12680,12680,10
|
|
20231226,112300,46765610,12680,12680,12680,12680,1
|
|
20231226,112200,46752930,12680,12680,12680,12680,10
|
|
20231226,112100,46626130,12680,12680,12680,12680,0
|
|
20231226,112000,46626130,12680,12680,12680,12680,22
|
|
20231226,111900,46347170,12690,12690,12690,12690,0
|
|
20231226,111800,46347170,12690,12690,12690,12690,0
|
|
20231226,111700,46347170,12690,12690,12690,12690,0
|
|
20231226,111600,46347170,12690,12700,12700,12690,36
|
|
20231226,111500,45890210,12700,12700,12700,12700,10
|
|
20231226,111400,45763210,12700,12700,12700,12700,11
|
|
20231226,111300,45623510,12690,12700,12700,12690,13
|
|
20231226,111200,45458430,12700,12700,12700,12700,21
|
|
20231226,111100,45191730,12690,12690,12690,12690,0
|
|
20231226,111000,45191730,12690,12690,12690,12690,0
|
|
20231226,110900,45191730,12690,12700,12700,12690,26
|
|
20231226,110800,44861740,12700,12700,12700,12700,0
|
|
20231226,110700,44861740,12700,12680,12700,12680,111
|
|
20231226,110600,43452260,12670,12670,12670,12670,0
|
|
20231226,110500,43452260,12670,12670,12670,12670,19
|
|
20231226,110400,43211530,12670,12670,12670,12670,0
|
|
20231226,110300,43211530,12670,12670,12670,12670,11
|
|
20231226,110200,43072160,12670,12670,12670,12670,1
|
|
20231226,110100,43059490,12670,12670,12670,12670,22
|
|
20231226,110000,42780750,12670,12670,12670,12670,12
|
|
20231226,105900,42628710,12670,12670,12670,12670,8
|
|
20231226,105800,42527350,12670,12670,12670,12670,21
|
|
20231226,105700,42261280,12670,12670,12670,12670,0
|
|
20231226,105600,42261280,12670,12670,12670,12670,11
|
|
20231226,105500,42121910,12670,12670,12670,12670,0
|
|
20231226,105400,42121910,12670,12670,12670,12670,22
|
|
20231226,105300,41843170,12670,12670,12670,12670,1
|
|
20231226,105200,41830500,12670,12670,12670,12670,11
|
|
20231226,105100,41691130,12670,12660,12670,12660,17
|
|
20231226,105000,41475810,12660,12660,12660,12660,0
|
|
20231226,104900,41475810,12660,12660,12660,12660,11
|
|
20231226,104800,41336550,12660,12660,12660,12660,0
|
|
20231226,104700,41336550,12660,12660,12660,12650,39
|
|
20231226,104600,40842820,12640,12640,12640,12640,1
|
|
20231226,104500,40830180,12650,12650,12650,12650,17
|
|
20231226,104400,40615130,12660,12660,12660,12660,11
|
|
20231226,104300,40475870,12660,12660,12660,12660,11
|
|
20231226,104200,40336610,12660,12660,12660,12660,0
|
|
20231226,104100,40336610,12660,12650,12660,12650,16
|
|
20231226,104000,40134100,12660,12660,12660,12660,21
|
|
20231226,103900,39868240,12660,12660,12660,12660,0
|
|
20231226,103800,39868240,12660,12660,12660,12660,11
|
|
20231226,103700,39728980,12660,12660,12660,12660,10
|
|
20231226,103600,39602380,12660,12660,12660,12650,70
|
|
20231226,103500,38716790,12670,12670,12670,12670,0
|
|
20231226,103400,38716790,12670,12670,12670,12670,11
|
|
20231226,103300,38577420,12670,12670,12670,12670,11
|
|
20231226,103200,38438050,12670,12670,12670,12670,11
|
|
20231226,103100,38298680,12670,12670,12670,12670,12
|
|
20231226,103000,38146640,12670,12670,12670,12670,12
|
|
20231226,102900,37994600,12650,12670,12670,12650,61
|
|
20231226,102800,37222570,12670,12670,12670,12670,1
|
|
20231226,102700,37209900,12670,12670,12670,12670,12
|
|
20231226,102600,37057860,12670,12670,12670,12670,22
|
|
20231226,102500,36779120,12670,12670,12670,12670,11
|
|
20231226,102400,36639750,12670,12670,12670,12670,1
|
|
20231226,102300,36627080,12670,12670,12670,12670,23
|
|
20231226,102200,36335670,12670,12670,12670,12670,12
|
|
20231226,102100,36183630,12670,12670,12670,12670,1
|
|
20231226,102000,36170960,12670,12670,12670,12670,12
|
|
20231226,101900,36018920,12670,12670,12670,12670,10
|
|
20231226,101800,35892220,12670,12670,12670,12670,1
|
|
20231226,101700,35879550,12670,12700,12700,12650,194
|
|
20231226,101600,33423570,12710,12710,12710,12710,23
|
|
20231226,101500,33131240,12700,12710,12710,12700,2
|
|
20231226,101400,33105830,12710,12710,12710,12710,0
|
|
20231226,101300,33105830,12710,12710,12710,12700,22
|
|
20231226,101200,32826320,12710,12710,12710,12710,12
|
|
20231226,101100,32673800,12710,12710,12710,12710,12
|
|
20231226,101000,32521280,12710,12710,12710,12710,1
|
|
20231226,100900,32508570,12710,12710,12710,12710,12
|
|
20231226,100800,32356050,12710,12710,12710,12710,0
|
|
20231226,100700,32356050,12710,12700,12710,12700,14
|
|
20231226,100600,32178240,12710,12710,12710,12690,14
|
|
20231226,100500,32000350,12710,12700,12710,12700,25
|
|
20231226,100400,31682730,12710,12710,12710,12710,23
|
|
20231226,100300,31390400,12710,12710,12710,12710,12
|
|
20231226,100200,31237880,12710,12710,12710,12710,11
|
|
20231226,100100,31098070,12700,12720,12720,12700,36
|
|
20231226,100000,30640680,12710,12710,12710,12710,4
|
|
20231226,095900,30589840,12720,12720,12720,12710,21
|
|
20231226,095800,30322810,12720,12710,12720,12710,13
|
|
20231226,095700,30157570,12710,12710,12710,12710,2
|
|
20231226,095600,30132150,12710,12710,12710,12710,12
|
|
20231226,095500,29979630,12710,12700,12710,12700,29
|
|
20231226,095400,29611280,12710,12710,12710,12710,109
|
|
20231226,095300,28225890,12710,12690,12710,12690,522
|
|
20231226,095200,21592790,12690,12680,12690,12680,26
|
|
20231226,095100,21262890,12680,12680,12680,12680,35
|
|
20231226,095000,20819090,12680,12680,12680,12680,20
|
|
20231226,094900,20565490,12680,12680,12680,12680,0
|
|
20231226,094800,20565490,12680,12680,12680,12680,0
|
|
20231226,094700,20565490,12680,12680,12680,12680,0
|
|
20231226,094600,20565490,12680,12680,12680,12680,151
|
|
20231226,094500,18650810,12680,12650,12680,12650,35
|
|
20231226,094400,18208030,12650,12650,12650,12650,6
|
|
20231226,094300,18132130,12640,12640,12640,12640,82
|
|
20231226,094200,17095650,12640,12640,12640,12620,34
|
|
20231226,094100,16666250,12640,12640,12640,12640,5
|
|
20231226,094000,16603050,12640,12640,12640,12640,11
|
|
20231226,093900,16464010,12640,12640,12640,12640,5
|
|
20231226,093800,16400810,12640,12640,12640,12640,17
|
|
20231226,093700,16185930,12640,12640,12640,12640,0
|
|
20231226,093600,16185930,12640,12620,12640,12620,10
|
|
20231226,093500,16059710,12620,12620,12620,12620,2
|
|
20231226,093400,16034470,12620,12620,12620,12620,1
|
|
20231226,093300,16021850,12600,12580,12600,12580,105
|
|
20231226,093200,14698990,12580,12590,12590,12580,5
|
|
20231226,093100,14636060,12600,12600,12600,12600,11
|
|
20231226,093000,14497460,12600,12610,12610,12600,87
|
|
20231226,092900,13401250,12610,12620,12620,12610,12
|
|
20231226,092800,13249920,12610,12610,12610,12610,0
|
|
20231226,092700,13249920,12610,12610,12610,12610,48
|
|
20231226,092600,12644640,12620,12620,12620,12620,0
|
|
20231226,092500,12644640,12620,12610,12620,12610,48
|
|
20231226,092400,12039250,12620,12620,12620,12610,13
|
|
20231226,092300,11875300,12620,12620,12620,12610,78
|
|
20231226,092200,10890990,12620,12630,12630,12620,21
|
|
20231226,092100,10625810,12630,12650,12650,12630,323
|
|
20231226,092000,6543820,12650,12650,12650,12650,11
|
|
20231226,091900,6404670,12660,12660,12660,12660,1
|
|
20231226,091800,6392010,12640,12650,12650,12640,130
|
|
20231226,091700,4748690,12650,12650,12650,12650,0
|
|
20231226,091600,4748690,12650,12640,12660,12640,62
|
|
20231226,091500,3964880,12640,12660,12660,12640,8
|
|
20231226,091400,3863710,12660,12650,12670,12650,20
|
|
20231226,091300,3610580,12660,12660,12660,12660,11
|
|
20231226,091200,3471320,12690,12690,12690,12690,0
|
|
20231226,091100,3471320,12690,12660,12690,12660,12
|
|
20231226,091000,3319370,12660,12700,12700,12660,12
|
|
20231226,090900,3167410,12700,12650,12700,12650,61
|
|
20231226,090800,2392910,12700,12700,12700,12700,1
|
|
20231226,090700,2380210,12640,12640,12640,12640,0
|
|
20231226,090600,2380210,12640,12650,12650,12640,5
|
|
20231226,090500,2317000,12700,12640,12700,12630,3
|
|
20231226,090400,2279030,12640,12650,12700,12640,15
|
|
20231226,090300,2089350,12700,12700,12700,12700,1
|
|
20231226,090200,2076650,12650,12660,12660,12650,44
|
|
20231226,090100,1519940,12660,12660,12660,12660,94
|
|
20231226,090000,329900,12660,12700,12700,12660,26
|