583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184000,838749710,14400,14400,14400,14400,1809
|
|
20231228,183900,838749710,14400,14400,14400,14400,0
|
|
20231228,183800,838749710,14400,14400,14400,14400,0
|
|
20231228,183700,838749710,14400,14400,14400,14400,0
|
|
20231228,183600,838749710,14400,14400,14400,14400,0
|
|
20231228,183500,838749710,14400,14400,14400,14400,0
|
|
20231228,183400,838749710,14400,14400,14400,14400,0
|
|
20231228,183300,838749710,14400,14400,14400,14400,0
|
|
20231228,183200,838749710,14400,14400,14400,14400,0
|
|
20231228,183100,838749710,14400,14400,14400,14400,0
|
|
20231228,183000,838749710,14400,14400,14400,14400,0
|
|
20231228,182900,838749710,14400,14400,14400,14400,0
|
|
20231228,182800,838749710,14400,14400,14400,14400,0
|
|
20231228,182700,838749710,14400,14400,14400,14400,0
|
|
20231228,182600,838749710,14400,14400,14400,14400,0
|
|
20231228,182500,838749710,14400,14400,14400,14400,0
|
|
20231228,182400,838749710,14400,14400,14400,14400,0
|
|
20231228,182300,838749710,14400,14400,14400,14400,0
|
|
20231228,182200,838749710,14400,14400,14400,14400,0
|
|
20231228,182100,838749710,14400,14400,14400,14400,0
|
|
20231228,182000,838749710,14400,14400,14400,14400,0
|
|
20231228,181900,838749710,14400,14400,14400,14400,0
|
|
20231228,181800,838749710,14400,14400,14400,14400,0
|
|
20231228,181700,838749710,14400,14400,14400,14400,0
|
|
20231228,181600,838749710,14400,14400,14400,14400,0
|
|
20231228,181500,838749710,14400,14400,14400,14400,0
|
|
20231228,181400,838749710,14400,14400,14400,14400,0
|
|
20231228,181300,838749710,14400,14400,14400,14400,0
|
|
20231228,181200,838749710,14400,14400,14400,14400,0
|
|
20231228,181100,838749710,14400,14400,14400,14400,0
|
|
20231228,181000,838749710,14400,14400,14400,14400,1809
|
|
20231228,180900,838749710,14400,14400,14400,14400,0
|
|
20231228,180800,838749710,14400,14400,14400,14400,0
|
|
20231228,180700,838749710,14400,14400,14400,14400,0
|
|
20231228,180600,838749710,14400,14400,14400,14400,0
|
|
20231228,180500,838749710,14400,14400,14400,14400,0
|
|
20231228,180400,838749710,14400,14400,14400,14400,0
|
|
20231228,180300,838749710,14400,14400,14400,14400,0
|
|
20231228,180200,838749710,14400,14400,14400,14400,0
|
|
20231228,180100,838749710,14400,14400,14400,14400,0
|
|
20231228,180000,838749710,14400,14400,14400,14400,0
|
|
20231228,175900,838749710,14400,14400,14400,14400,0
|
|
20231228,175800,838749710,14400,14400,14400,14400,0
|
|
20231228,175700,838749710,14400,14400,14400,14400,0
|
|
20231228,175600,838749710,14400,14400,14400,14400,0
|
|
20231228,175500,838749710,14400,14400,14400,14400,0
|
|
20231228,175400,838749710,14400,14400,14400,14400,0
|
|
20231228,175300,838749710,14400,14400,14400,14400,0
|
|
20231228,175200,838749710,14400,14400,14400,14400,0
|
|
20231228,175100,838749710,14400,14400,14400,14400,0
|
|
20231228,175000,838749710,14400,14400,14400,14400,0
|
|
20231228,174900,838749710,14400,14400,14400,14400,0
|
|
20231228,174800,838749710,14400,14400,14400,14400,0
|
|
20231228,174700,838749710,14400,14400,14400,14400,0
|
|
20231228,174600,838749710,14400,14400,14400,14400,0
|
|
20231228,174500,838749710,14400,14400,14400,14400,0
|
|
20231228,174400,838749710,14400,14400,14400,14400,0
|
|
20231228,174300,838749710,14400,14400,14400,14400,0
|
|
20231228,174200,838749710,14400,14400,14400,14400,0
|
|
20231228,174100,838749710,14400,14400,14400,14400,0
|
|
20231228,174000,838749710,14400,14400,14400,14400,1809
|
|
20231228,173900,838749710,14400,14400,14400,14400,0
|
|
20231228,173800,838749710,14400,14400,14400,14400,0
|
|
20231228,173700,838749710,14400,14400,14400,14400,0
|
|
20231228,173600,838749710,14400,14400,14400,14400,0
|
|
20231228,173500,838749710,14400,14400,14400,14400,0
|
|
20231228,173400,838749710,14400,14400,14400,14400,0
|
|
20231228,173300,838749710,14400,14400,14400,14400,0
|
|
20231228,173200,838749710,14400,14400,14400,14400,0
|
|
20231228,173100,838749710,14400,14400,14400,14400,0
|
|
20231228,173000,838749710,14400,14400,14400,14400,0
|
|
20231228,172900,838749710,14400,14400,14400,14400,0
|
|
20231228,172800,838749710,14400,14400,14400,14400,0
|
|
20231228,172700,838749710,14400,14400,14400,14400,0
|
|
20231228,172600,838749710,14400,14400,14400,14400,0
|
|
20231228,172500,838749710,14400,14400,14400,14400,0
|
|
20231228,172400,838749710,14400,14400,14400,14400,0
|
|
20231228,172300,838749710,14400,14400,14400,14400,0
|
|
20231228,172200,838749710,14400,14400,14400,14400,0
|
|
20231228,172100,838749710,14400,14400,14400,14400,0
|
|
20231228,172000,838749710,14400,14400,14400,14400,0
|
|
20231228,171900,838749710,14400,14400,14400,14400,0
|
|
20231228,171800,838749710,14400,14400,14400,14400,0
|
|
20231228,171700,838749710,14400,14400,14400,14400,0
|
|
20231228,171600,838749710,14400,14400,14400,14400,0
|
|
20231228,171500,838749710,14400,14400,14400,14400,0
|
|
20231228,171400,838749710,14400,14400,14400,14400,0
|
|
20231228,171300,838749710,14400,14400,14400,14400,0
|
|
20231228,171200,838749710,14400,14400,14400,14400,0
|
|
20231228,171100,838749710,14400,14400,14400,14400,0
|
|
20231228,171000,838749710,14400,14400,14400,14400,1809
|
|
20231228,170900,838749710,14400,14400,14400,14400,0
|
|
20231228,170800,838749710,14400,14400,14400,14400,0
|
|
20231228,170700,838749710,14400,14400,14400,14400,0
|
|
20231228,170600,838749710,14400,14400,14400,14400,0
|
|
20231228,170500,838749710,14400,14400,14400,14400,0
|
|
20231228,170400,838749710,14400,14400,14400,14400,0
|
|
20231228,170300,838749710,14400,14400,14400,14400,0
|
|
20231228,170200,838749710,14400,14400,14400,14400,0
|
|
20231228,170100,838749710,14400,14400,14400,14400,0
|
|
20231228,170000,838749710,14400,14400,14400,14400,0
|
|
20231228,165900,838749710,14400,14400,14400,14400,0
|
|
20231228,165800,838749710,14400,14400,14400,14400,0
|
|
20231228,165700,838749710,14400,14400,14400,14400,0
|
|
20231228,165600,838749710,14400,14400,14400,14400,0
|
|
20231228,165500,838749710,14400,14400,14400,14400,0
|
|
20231228,165400,838749710,14400,14400,14400,14400,0
|
|
20231228,165300,838749710,14400,14400,14400,14400,0
|
|
20231228,165200,838749710,14400,14400,14400,14400,0
|
|
20231228,165100,838749710,14400,14400,14400,14400,0
|
|
20231228,165000,838749710,14400,14400,14400,14400,0
|
|
20231228,164900,838749710,14400,14400,14400,14400,0
|
|
20231228,164800,838749710,14400,14400,14400,14400,0
|
|
20231228,164700,838749710,14400,14400,14400,14400,0
|
|
20231228,164600,838749710,14400,14400,14400,14400,0
|
|
20231228,164500,838749710,14400,14400,14400,14400,0
|
|
20231228,164400,838749710,14400,14400,14400,14400,0
|
|
20231228,164300,838749710,14400,14400,14400,14400,0
|
|
20231228,164200,838749710,14400,14400,14400,14400,0
|
|
20231228,164100,838749710,14400,14400,14400,14400,0
|
|
20231228,164000,838749710,14400,14400,14400,14400,1809
|
|
20231228,163900,838749710,14400,14400,14400,14400,0
|
|
20231228,163800,838749710,14400,14400,14400,14400,0
|
|
20231228,163700,838749710,14400,14400,14400,14400,0
|
|
20231228,163600,838749710,14400,14400,14400,14400,0
|
|
20231228,163500,838749710,14400,14400,14400,14400,0
|
|
20231228,163400,838749710,14400,14400,14400,14400,0
|
|
20231228,163300,838749710,14400,14400,14400,14400,0
|
|
20231228,163200,838749710,14400,14400,14400,14400,0
|
|
20231228,163100,838749710,14400,14400,14400,14400,0
|
|
20231228,163000,838749710,14400,14400,14400,14400,0
|
|
20231228,162900,838749710,14400,14400,14400,14400,0
|
|
20231228,162800,838749710,14400,14400,14400,14400,0
|
|
20231228,162700,838749710,14400,14400,14400,14400,0
|
|
20231228,162600,838749710,14400,14400,14400,14400,0
|
|
20231228,162500,838749710,14400,14400,14400,14400,0
|
|
20231228,162400,838749710,14400,14400,14400,14400,0
|
|
20231228,162300,838749710,14400,14400,14400,14400,0
|
|
20231228,162200,838749710,14400,14400,14400,14400,0
|
|
20231228,162100,838749710,14400,14400,14400,14400,0
|
|
20231228,162000,838749710,14400,14400,14400,14400,0
|
|
20231228,161900,838749710,14400,14400,14400,14400,0
|
|
20231228,161800,838749710,14400,14400,14400,14400,0
|
|
20231228,161700,838749710,14400,14400,14400,14400,0
|
|
20231228,161600,838749710,14400,14400,14400,14400,0
|
|
20231228,161500,838749710,14400,14400,14400,14400,0
|
|
20231228,161400,838749710,14400,14400,14400,14400,0
|
|
20231228,161300,838749710,14400,14400,14400,14400,0
|
|
20231228,161200,838749710,14400,14400,14400,14400,0
|
|
20231228,161100,838749710,14400,14400,14400,14400,0
|
|
20231228,161000,838749710,14400,14400,14400,14400,1809
|
|
20231228,160900,838749710,14400,14400,14400,14400,0
|
|
20231228,160800,838749710,14400,14400,14400,14400,0
|
|
20231228,160700,838749710,14400,14400,14400,14400,0
|
|
20231228,160600,838749710,14400,14400,14400,14400,0
|
|
20231228,160500,838749710,14400,14400,14400,14400,0
|
|
20231228,160400,838749710,14400,14400,14400,14400,0
|
|
20231228,160300,838749710,14400,14400,14400,14400,0
|
|
20231228,160200,838749710,14400,14400,14400,14400,0
|
|
20231228,160100,838749710,14400,14400,14400,14400,0
|
|
20231228,160000,838749710,14400,14400,14400,14400,0
|
|
20231228,155900,838749710,14400,14400,14400,14400,0
|
|
20231228,155800,838749710,14400,14400,14400,14400,0
|
|
20231228,155700,838749710,14400,14400,14400,14400,0
|
|
20231228,155600,838749710,14400,14400,14400,14400,0
|
|
20231228,155500,838749710,14400,14400,14400,14400,0
|
|
20231228,155400,838749710,14400,14400,14400,14400,0
|
|
20231228,155300,838749710,14400,14400,14400,14400,0
|
|
20231228,155200,838749710,14400,14400,14400,14400,0
|
|
20231228,155100,838749710,14400,14400,14400,14400,0
|
|
20231228,155000,838749710,14400,14400,14400,14400,0
|
|
20231228,154900,838749710,14400,14400,14400,14400,0
|
|
20231228,154800,838749710,14400,14400,14400,14400,0
|
|
20231228,154700,838749710,14400,14400,14400,14400,0
|
|
20231228,154600,838749710,14400,14400,14400,14400,0
|
|
20231228,154500,838749710,14400,14400,14400,14400,0
|
|
20231228,154400,838749710,14400,14400,14400,14400,0
|
|
20231228,154300,838749710,14400,14400,14400,14400,0
|
|
20231228,154200,838749710,14400,14400,14400,14400,0
|
|
20231228,154100,838749710,14400,14400,14400,14400,0
|
|
20231228,154000,838749710,14400,14400,14400,14400,1809
|
|
20231228,153900,838749710,14400,14400,14400,14400,0
|
|
20231228,153800,838749710,14400,14400,14400,14400,0
|
|
20231228,153700,838749710,14400,14400,14400,14400,0
|
|
20231228,153600,838749710,14400,14400,14400,14400,0
|
|
20231228,153500,838749710,14400,14400,14400,14400,0
|
|
20231228,153400,838749710,14400,14400,14400,14400,0
|
|
20231228,153300,838749710,14400,14400,14400,14400,0
|
|
20231228,153200,838749710,14400,14400,14400,14400,0
|
|
20231228,153100,838749710,14400,14400,14400,14400,0
|
|
20231228,153000,838749710,14400,14400,14400,14400,1809
|
|
20231228,152900,812700110,14400,14400,14400,14400,0
|
|
20231228,152800,812700110,14400,14400,14400,14400,0
|
|
20231228,152700,812700110,14400,14400,14400,14400,0
|
|
20231228,152600,812700110,14400,14400,14400,14400,0
|
|
20231228,152500,812700110,14400,14400,14400,14400,0
|
|
20231228,152400,812700110,14400,14400,14400,14400,0
|
|
20231228,152300,812700110,14400,14400,14400,14400,0
|
|
20231228,152200,812700110,14400,14400,14400,14400,0
|
|
20231228,152100,812700110,14400,14400,14400,14400,0
|
|
20231228,152000,812700110,14400,14400,14400,14400,0
|
|
20231228,151900,812700110,14400,14360,14400,14360,189
|
|
20231228,151800,809984660,14360,14400,14410,14360,280
|
|
20231228,151700,805954890,14370,14390,14390,14370,248
|
|
20231228,151600,802389010,14380,14410,14410,14380,944
|
|
20231228,151500,788796210,14410,14410,14410,14400,97
|
|
20231228,151400,787398580,14400,14410,14410,14400,26
|
|
20231228,151300,787023960,14400,14420,14420,14400,30
|
|
20231228,151200,786591440,14400,14400,14400,14400,205
|
|
20231228,151100,783639440,14400,14430,14430,14390,392
|
|
20231228,151000,777996210,14400,14430,14430,14400,141
|
|
20231228,150900,775963640,14430,14430,14430,14430,11
|
|
20231228,150800,775804910,14430,14470,14470,14420,82
|
|
20231228,150700,774621500,14410,14430,14470,14410,60
|
|
20231228,150600,773755140,14470,14470,14470,14470,64
|
|
20231228,150500,772829060,14470,14460,14470,14460,219
|
|
20231228,150400,769660900,14460,14460,14460,14460,247
|
|
20231228,150300,766089280,14460,14460,14460,14460,237
|
|
20231228,150200,762662260,14460,14450,14460,14400,229
|
|
20231228,150100,759351800,14450,14460,14460,14450,302
|
|
20231228,150000,754987110,14460,14460,14460,14460,247
|
|
20231228,145900,751415490,14460,14450,14460,14450,304
|
|
20231228,145800,747021290,14450,14450,14450,14450,295
|
|
20231228,145700,742758540,14450,14450,14450,14450,292
|
|
20231228,145600,738539140,14450,14450,14450,14450,332
|
|
20231228,145500,733741740,14450,14450,14450,14450,292
|
|
20231228,145400,729522340,14450,14450,14450,14450,228
|
|
20231228,145300,726227740,14440,14450,14470,14440,847
|
|
20231228,145200,713992490,14440,14440,14440,14440,1240
|
|
20231228,145100,696086890,14440,14440,14440,14440,298
|
|
20231228,145000,691783770,14440,14430,14440,14430,329
|
|
20231228,144900,687035050,14430,14430,14430,14430,298
|
|
20231228,144800,682734910,14430,14430,14430,14430,231
|
|
20231228,144700,679401580,14420,14400,14420,14400,294
|
|
20231228,144600,675164300,14400,14400,14400,14400,296
|
|
20231228,144500,670901900,14400,14400,14400,14400,139
|
|
20231228,144400,668900300,14400,14400,14400,14400,42
|
|
20231228,144300,668295500,14400,14400,14400,14400,28
|
|
20231228,144200,667892300,14400,14400,14400,14390,142
|
|
20231228,144100,665848330,14400,14400,14400,14400,83
|
|
20231228,144000,664653130,14400,14400,14400,14400,328
|
|
20231228,143900,659929930,14400,14400,14400,14400,30
|
|
20231228,143800,659497930,14400,14400,14400,14400,28
|
|
20231228,143700,659094730,14400,14400,14400,14400,47
|
|
20231228,143600,658417930,14400,14400,14400,14400,53
|
|
20231228,143500,657654730,14400,14410,14410,14390,306
|
|
20231228,143400,653250940,14400,14410,14410,14400,41
|
|
20231228,143300,652660140,14410,14420,14420,14400,125
|
|
20231228,143200,650859070,14400,14420,14420,14400,25
|
|
20231228,143100,650498650,14420,14400,14420,14400,37
|
|
20231228,143000,649965350,14420,14420,14420,14420,38
|
|
20231228,142900,649417390,14420,14410,14420,14410,45
|
|
20231228,142800,648768800,14420,14410,14420,14410,69
|
|
20231228,142700,647774150,14410,14390,14410,14390,12
|
|
20231228,142600,647601430,14410,14410,14420,14410,119
|
|
20231228,142500,645886190,14420,14420,14420,14400,22
|
|
20231228,142400,645569180,14390,14410,14430,14390,259
|
|
20231228,142300,641841300,14410,14430,14430,14410,82
|
|
20231228,142200,640658400,14430,14430,14430,14390,12
|
|
20231228,142100,640485640,14430,14420,14430,14420,46
|
|
20231228,142000,639822120,14430,14430,14430,14390,62
|
|
20231228,141900,638927860,14430,14440,14440,14400,636
|
|
20231228,141800,629766790,14440,14440,14440,14410,34
|
|
20231228,141700,629276240,14440,14450,14450,14440,36
|
|
20231228,141600,628756090,14450,14440,14450,14430,168
|
|
20231228,141500,626331080,14440,14450,14450,14440,30
|
|
20231228,141400,625897680,14450,14450,14450,14440,49
|
|
20231228,141300,625189730,14450,14450,14450,14440,103
|
|
20231228,141200,623701480,14450,14450,14450,14440,32
|
|
20231228,141100,623239090,14450,14460,14460,14440,87
|
|
20231228,141000,621982320,14460,14460,14460,14460,21
|
|
20231228,140900,621678660,14430,14450,14460,14430,58
|
|
20231228,140800,620841120,14450,14450,14450,14450,20
|
|
20231228,140700,620552120,14450,14450,14450,14440,170
|
|
20231228,140600,618096810,14440,14450,14450,14440,104
|
|
20231228,140500,616594110,14450,14400,14450,14400,1916
|
|
20231228,140400,588973570,14400,14400,14400,14380,49
|
|
20231228,140300,588268170,14400,14400,14400,14400,242
|
|
20231228,140200,584783370,14400,14400,14400,14370,117
|
|
20231228,140100,583100580,14400,14390,14400,14390,13
|
|
20231228,140000,582913390,14390,14370,14390,14370,122
|
|
20231228,135900,581159370,14370,14380,14390,14370,34
|
|
20231228,135800,580670320,14390,14390,14400,14390,159
|
|
20231228,135700,578382300,14390,14380,14400,14380,68
|
|
20231228,135600,577403360,14400,14390,14400,14360,2000
|
|
20231228,135500,548669630,14400,14410,14410,14390,74
|
|
20231228,135400,547603500,14400,14410,14420,14400,752
|
|
20231228,135300,536767510,14410,14410,14410,14390,37
|
|
20231228,135200,536234540,14410,14410,14420,14410,126
|
|
20231228,135100,534418680,14410,14400,14410,14400,133
|
|
20231228,135000,532503160,14400,14410,14420,14400,150
|
|
20231228,134900,530342880,14400,14400,14410,14400,243
|
|
20231228,134800,526843670,14400,14380,14400,14370,388
|
|
20231228,134700,521259980,14380,14370,14380,14370,294
|
|
20231228,134600,517033060,14370,14370,14370,14360,38
|
|
20231228,134500,516487100,14370,14360,14370,14360,238
|
|
20231228,134400,513069230,14360,14360,14360,14360,21
|
|
20231228,134300,512767670,14300,14340,14360,14300,89
|
|
20231228,134200,511491290,14360,14370,14370,14360,54
|
|
20231228,134100,510715560,14370,14360,14380,14360,378
|
|
20231228,134000,505285630,14360,14360,14360,14350,113
|
|
20231228,133900,503663670,14350,14340,14360,14310,293
|
|
20231228,133800,499460000,14340,14330,14340,14330,135
|
|
20231228,133700,497525380,14330,14310,14330,14310,42
|
|
20231228,133600,496923960,14330,14320,14330,14310,88
|
|
20231228,133500,495663790,14320,14310,14320,14310,4
|
|
20231228,133400,495606540,14280,14290,14310,14280,43
|
|
20231228,133300,494991610,14300,14320,14320,14300,314
|
|
20231228,133200,490498570,14310,14270,14320,14260,282
|
|
20231228,133100,486466110,14270,14270,14270,14270,47
|
|
20231228,133000,485795420,14270,14250,14270,14240,15
|
|
20231228,132900,485581660,14270,14250,14270,14250,217
|
|
20231228,132800,482487420,14250,14240,14250,14240,44
|
|
20231228,132700,481860720,14250,14250,14250,14250,27
|
|
20231228,132600,481475970,14220,14240,14250,14220,449
|
|
20231228,132500,475090050,14230,14230,14230,14230,10
|
|
20231228,132400,474947750,14240,14240,14240,14240,48
|
|
20231228,132300,474264230,14230,14240,14240,14230,32
|
|
20231228,132200,473808770,14240,14230,14240,14230,28
|
|
20231228,132100,473410260,14230,14220,14230,14220,13
|
|
20231228,132000,473225370,14230,14230,14230,14220,128
|
|
20231228,131900,471405030,14230,14230,14230,14230,7
|
|
20231228,131800,471305420,14220,14240,14240,14220,42
|
|
20231228,131700,470707850,14250,14240,14250,14240,87
|
|
20231228,131600,469468290,14240,14230,14240,14230,22
|
|
20231228,131500,469155110,14240,14240,14240,14240,8
|
|
20231228,131400,469041190,14250,14250,14250,14250,0
|
|
20231228,131300,469041190,14250,14240,14250,14240,42
|
|
20231228,131200,468442930,14240,14240,14240,14240,7
|
|
20231228,131100,468343250,14250,14240,14250,14240,5
|
|
20231228,131000,468272040,14240,14240,14250,14240,98
|
|
20231228,130900,466876460,14240,14250,14250,14240,28
|
|
20231228,130800,466477470,14250,14250,14250,14250,13
|
|
20231228,130700,466292220,14240,14240,14250,14240,69
|
|
20231228,130600,465309620,14220,14240,14240,14220,242
|
|
20231228,130500,461868110,14240,14250,14250,14240,16
|
|
20231228,130400,461640180,14250,14250,14250,14250,12
|
|
20231228,130300,461469180,14250,14250,14250,14240,7
|
|
20231228,130200,461369440,14250,14250,14260,14250,3
|
|
20231228,130100,461326680,14260,14250,14260,14250,16
|
|
20231228,130000,461098610,14250,14240,14250,14240,113
|
|
20231228,125900,459488440,14240,14240,14240,14240,1
|
|
20231228,125800,459474200,14240,14240,14240,14240,1
|
|
20231228,125700,459459960,14250,14230,14250,14230,13
|
|
20231228,125600,459274850,14220,14220,14220,14220,0
|
|
20231228,125500,459274850,14220,14230,14230,14220,200
|
|
20231228,125400,456429710,14250,14240,14250,14240,673
|
|
20231228,125300,446844190,14240,14250,14250,14240,13
|
|
20231228,125200,446659060,14250,14250,14250,14250,10
|
|
20231228,125100,446516560,14240,14240,14240,14240,11
|
|
20231228,125000,446359920,14240,14240,14240,14240,41
|
|
20231228,124900,445776080,14240,14240,14240,14240,11
|
|
20231228,124800,445619440,14250,14250,14250,14250,11
|
|
20231228,124700,445462690,14250,14250,14250,14250,2
|
|
20231228,124600,445434190,14240,14240,14240,14240,100
|
|
20231228,124500,444010190,14250,14250,14250,14250,10
|
|
20231228,124400,443867690,14240,14250,14250,14240,11
|
|
20231228,124300,443711040,14250,14250,14250,14250,3
|
|
20231228,124200,443668290,14250,14240,14250,14240,19
|
|
20231228,124100,443397640,14240,14250,14250,14240,164
|
|
20231228,124000,441062260,14250,14240,14250,14240,13
|
|
20231228,123900,440877110,14250,14250,14250,14250,9
|
|
20231228,123800,440748860,14250,14240,14250,14240,11
|
|
20231228,123700,440592210,14240,14240,14240,14240,10
|
|
20231228,123600,440449810,14250,14250,14250,14250,10
|
|
20231228,123500,440307310,14250,14250,14250,14240,26
|
|
20231228,123400,439936910,14240,14240,14240,14240,110
|
|
20231228,123300,438370510,14220,14240,14240,14220,372
|
|
20231228,123200,433078440,14250,14230,14250,14230,75
|
|
20231228,123100,432010500,14240,14240,14240,14240,46
|
|
20231228,123000,431355460,14240,14230,14240,14230,169
|
|
20231228,122900,428949700,14230,14230,14230,14230,18
|
|
20231228,122800,428693560,14230,14220,14230,14220,161
|
|
20231228,122700,426404130,14220,14220,14220,14220,2
|
|
20231228,122600,426375690,14230,14220,14230,14220,71
|
|
20231228,122500,425365980,14220,14220,14220,14220,19
|
|
20231228,122400,425095800,14230,14230,14230,14220,12
|
|
20231228,122300,424925140,14220,14220,14220,14220,0
|
|
20231228,122200,424925140,14220,14220,14220,14220,22
|
|
20231228,122100,424612300,14210,14210,14210,14210,10
|
|
20231228,122000,424470200,14210,14220,14220,14210,24
|
|
20231228,121900,424128960,14220,14220,14220,14210,41
|
|
20231228,121800,423546040,14220,14220,14220,14220,2
|
|
20231228,121700,423517600,14220,14220,14220,14220,377
|
|
20231228,121600,418156660,14230,14230,14230,14230,310
|
|
20231228,121500,413745360,14230,14220,14230,14220,12
|
|
20231228,121400,413574700,14230,14220,14230,14220,155
|
|
20231228,121300,411370590,14220,14230,14230,14220,27
|
|
20231228,121200,410986560,14220,14230,14230,14220,12
|
|
20231228,121100,410815910,14230,14230,14230,14230,5
|
|
20231228,121000,410744760,14220,14230,14230,14220,20
|
|
20231228,120900,410460260,14230,14230,14230,14230,1
|
|
20231228,120800,410446030,14220,14220,14220,14220,10
|
|
20231228,120700,410303830,14230,14230,14230,14230,0
|
|
20231228,120600,410303830,14230,14230,14230,14230,32
|
|
20231228,120500,409848470,14240,14240,14240,14240,1
|
|
20231228,120400,409834230,14230,14220,14230,14220,1145
|
|
20231228,120300,393551880,14230,14230,14230,14220,256
|
|
20231228,120200,389909100,14240,14240,14240,14240,22
|
|
20231228,120100,389595820,14240,14240,14240,14240,9
|
|
20231228,120000,389467660,14240,14230,14240,14230,2
|
|
20231228,115900,389439190,14230,14220,14230,14220,19
|
|
20231228,115800,389168920,14220,14220,14220,14220,477
|
|
20231228,115700,382385980,14220,14230,14230,14220,208
|
|
20231228,115600,379428130,14220,14230,14230,14220,40
|
|
20231228,115500,378859280,14230,14230,14230,14230,2
|
|
20231228,115400,378830820,14220,14230,14230,14220,19
|
|
20231228,115300,378560550,14230,14230,14230,14230,71
|
|
20231228,115200,377550220,14230,14220,14230,14220,11
|
|
20231228,115100,377393790,14220,14230,14230,14220,15
|
|
20231228,115000,377180380,14220,14230,14230,14220,11
|
|
20231228,114900,377023950,14230,14220,14230,14220,4
|
|
20231228,114800,376967060,14220,14230,14230,14220,14
|
|
20231228,114700,376767880,14220,14230,14230,14220,432
|
|
20231228,114600,370620620,14230,14230,14230,14230,2
|
|
20231228,114500,370592160,14220,14220,14220,14220,60
|
|
20231228,114400,369738960,14220,14220,14220,14220,5
|
|
20231228,114300,369667860,14220,14230,14230,14210,721
|
|
20231228,114200,359410710,14230,14240,14240,14230,105
|
|
20231228,114100,357916260,14250,14250,14250,14250,10
|
|
20231228,114000,357773760,14250,14240,14250,14240,29
|
|
20231228,113900,357360790,14240,14240,14240,14240,60
|
|
20231228,113800,356506390,14250,14240,14250,14240,158
|
|
20231228,113700,354255820,14250,14240,14250,14240,61
|
|
20231228,113600,353386680,14240,14230,14240,14230,41
|
|
20231228,113500,352802940,14240,14240,14240,14240,218
|
|
20231228,113400,349698620,14240,14230,14240,14230,102
|
|
20231228,113300,348246650,14230,14230,14230,14230,0
|
|
20231228,113200,348246650,14230,14250,14250,14230,448
|
|
20231228,113100,341866030,14230,14230,14230,14230,20
|
|
20231228,113000,341581430,14250,14250,14250,14230,95
|
|
20231228,112900,340228630,14250,14250,14250,14250,10
|
|
20231228,112800,340086130,14240,14250,14250,14240,30
|
|
20231228,112700,339658640,14260,14260,14260,14260,2
|
|
20231228,112600,339630120,14270,14270,14270,14270,1
|
|
20231228,112500,339615850,14270,14270,14270,14270,15
|
|
20231228,112400,339401800,14280,14270,14280,14270,8
|
|
20231228,112300,339287630,14250,14240,14250,14240,721
|
|
20231228,112200,329019930,14250,14270,14270,14250,971
|
|
20231228,112100,315175010,14270,14290,14290,14270,160
|
|
20231228,112000,312891770,14270,14270,14270,14270,0
|
|
20231228,111900,312891770,14270,14320,14320,14270,1409
|
|
20231228,111800,292760720,14320,14330,14330,14320,25
|
|
20231228,111700,292402570,14330,14330,14330,14330,1
|
|
20231228,111600,292388240,14330,14330,14330,14330,76
|
|
20231228,111500,291299160,14330,14330,14330,14330,229
|
|
20231228,111400,288017590,14320,14320,14320,14320,2
|
|
20231228,111300,287988950,14320,14330,14330,14320,11
|
|
20231228,111200,287831420,14330,14330,14330,14330,10
|
|
20231228,111100,287688120,14320,14320,14320,14320,140
|
|
20231228,111000,285683320,14300,14300,14300,14300,34
|
|
20231228,110900,285197120,14290,14290,14290,14290,20
|
|
20231228,110800,284911320,14300,14300,14300,14300,2
|
|
20231228,110700,284882720,14290,14280,14290,14280,144
|
|
20231228,110600,282825260,14280,14270,14280,14270,25
|
|
20231228,110500,282468420,14270,14280,14290,14270,123
|
|
20231228,110400,280713100,14280,14270,14300,14270,36
|
|
20231228,110300,280198910,14270,14270,14280,14250,484
|
|
20231228,110200,273296540,14260,14320,14320,14260,3077
|
|
20231228,110100,229310010,14320,14320,14320,14320,1
|
|
20231228,110000,229295690,14310,14310,14310,14310,13
|
|
20231228,105900,229109660,14300,14310,14310,14300,263
|
|
20231228,105800,225346230,14320,14320,14320,14320,3
|
|
20231228,105700,225303270,14310,14320,14320,14310,20
|
|
20231228,105600,225016970,14320,14320,14320,14320,2
|
|
20231228,105500,224988330,14320,14320,14320,14320,235
|
|
20231228,105400,221623130,14330,14330,14330,14330,13
|
|
20231228,105300,221436840,14340,14320,14340,14320,31
|
|
20231228,105200,220992700,14330,14330,14330,14330,1
|
|
20231228,105100,220978370,14320,14320,14320,14310,18
|
|
20231228,105000,220720650,14310,14320,14320,14310,71
|
|
20231228,104900,219704590,14310,14330,14330,14310,272
|
|
20231228,104800,215809560,14320,14320,14320,14320,10
|
|
20231228,104700,215666360,14330,14370,14370,14330,1290
|
|
20231228,104600,197144050,14380,14390,14390,14380,3
|
|
20231228,104500,197100900,14390,14390,14390,14390,0
|
|
20231228,104400,197100900,14390,14380,14390,14380,17
|
|
20231228,104300,196856430,14380,14400,14400,14380,96
|
|
20231228,104200,195475260,14400,14410,14410,14400,6
|
|
20231228,104100,195388810,14400,14400,14400,14400,5
|
|
20231228,104000,195316810,14410,14390,14410,14390,11
|
|
20231228,103900,195158500,14400,14400,14400,14400,5
|
|
20231228,103800,195086500,14400,14400,14400,14400,0
|
|
20231228,103700,195086500,14400,14400,14400,14400,9
|
|
20231228,103600,194956900,14400,14400,14400,14400,1
|
|
20231228,103500,194942500,14410,14400,14410,14400,4
|
|
20231228,103400,194884890,14400,14420,14460,14400,1576
|
|
20231228,103300,172139550,14390,14390,14390,14390,7
|
|
20231228,103200,172038820,14380,14380,14380,14380,2
|
|
20231228,103100,172010060,14380,14370,14380,14340,116
|
|
20231228,103000,170342740,14350,14360,14360,14350,15
|
|
20231228,102900,170127470,14360,14360,14360,14360,1
|
|
20231228,102800,170113110,14350,14350,14350,14350,11
|
|
20231228,102700,169955260,14340,14340,14340,14340,0
|
|
20231228,102600,169955260,14340,14340,14340,14340,12
|
|
20231228,102500,169783180,14340,14360,14360,14340,107
|
|
20231228,102400,168247680,14360,14360,14360,14360,2
|
|
20231228,102300,168218960,14360,14350,14360,14350,21
|
|
20231228,102200,167917590,14350,14340,14360,14340,95
|
|
20231228,102100,166553880,14340,14340,14340,14340,9
|
|
20231228,102000,166424820,14340,14340,14340,14340,9
|
|
20231228,101900,166295760,14350,14350,14350,14350,10
|
|
20231228,101800,166152260,14340,14340,14350,14340,18
|
|
20231228,101700,165894120,14340,14340,14340,14340,11
|
|
20231228,101600,165736380,14340,14350,14350,14340,41
|
|
20231228,101500,165148430,14350,14340,14350,14340,41
|
|
20231228,101400,164560480,14340,14340,14340,14340,4
|
|
20231228,101300,164503120,14330,14330,14330,14330,9
|
|
20231228,101200,164374150,14330,14320,14330,14310,44
|
|
20231228,101100,163744290,14340,14350,14350,14340,23
|
|
20231228,101000,163414460,14350,14350,14350,14350,2
|
|
20231228,100900,163385760,14350,14350,14350,14350,9
|
|
20231228,100800,163256610,14350,14350,14350,14350,30
|
|
20231228,100700,162826110,14350,14350,14350,14350,1
|
|
20231228,100600,162811760,14350,14350,14350,14350,44
|
|
20231228,100500,162180360,14340,14340,14340,14340,7
|
|
20231228,100400,162079980,14340,14340,14340,14340,1
|
|
20231228,100300,162065640,14340,14340,14340,14340,0
|
|
20231228,100200,162065640,14340,14330,14340,14330,10
|
|
20231228,100100,161922290,14330,14310,14330,14310,3
|
|
20231228,100000,161879320,14330,14320,14330,14320,7
|
|
20231228,095900,161779020,14300,14300,14300,14300,10
|
|
20231228,095800,161636020,14300,14310,14310,14300,4
|
|
20231228,095700,161578790,14310,14310,14310,14310,1
|
|
20231228,095600,161564480,14310,14310,14310,14310,1
|
|
20231228,095500,161550170,14310,14310,14310,14310,2
|
|
20231228,095400,161521550,14310,14320,14320,14310,422
|
|
20231228,095300,155481720,14320,14320,14320,14320,50
|
|
20231228,095200,154765720,14320,14320,14320,14320,0
|
|
20231228,095100,154765720,14320,14320,14330,14320,226
|
|
20231228,095000,151527370,14310,14310,14310,14310,30
|
|
20231228,094900,151098070,14310,14310,14310,14310,0
|
|
20231228,094800,151098070,14310,14310,14310,14310,0
|
|
20231228,094700,151098070,14310,14310,14310,14310,564
|
|
20231228,094600,143027230,14310,14340,14340,14310,75
|
|
20231228,094500,141953090,14340,14340,14340,14340,2
|
|
20231228,094400,141924410,14340,14370,14370,14340,102
|
|
20231228,094300,140460730,14370,14370,14370,14370,2
|
|
20231228,094200,140431990,14370,14390,14390,14370,155
|
|
20231228,094100,138203190,14400,14400,14400,14400,0
|
|
20231228,094000,138203190,14400,14420,14420,14390,1453
|
|
20231228,093900,117279920,14430,14430,14430,14430,0
|
|
20231228,093800,117279920,14430,14430,14430,14430,30
|
|
20231228,093700,116847020,14420,14420,14420,14420,5
|
|
20231228,093600,116774920,14430,14430,14430,14430,76
|
|
20231228,093500,115678240,14430,14430,14430,14430,11
|
|
20231228,093400,115519510,14430,14430,14430,14430,0
|
|
20231228,093300,115519510,14430,14430,14430,14430,2
|
|
20231228,093200,115490650,14410,14410,14410,14410,0
|
|
20231228,093100,115490650,14410,14410,14410,14410,7
|
|
20231228,093000,115389780,14410,14410,14410,14410,1
|
|
20231228,092900,115375370,14400,14410,14410,14400,102
|
|
20231228,092800,113906050,14410,14410,14410,14410,0
|
|
20231228,092700,113906050,14410,14410,14410,14410,1
|
|
20231228,092600,113891640,14410,14400,14410,14400,296
|
|
20231228,092500,109627680,14400,14400,14400,14400,24
|
|
20231228,092400,109282080,14410,14410,14410,14400,2288
|
|
20231228,092300,76334470,14410,14470,14470,14410,107
|
|
20231228,092200,74791330,14470,14460,14480,14450,402
|
|
20231228,092100,68974840,14460,14440,14460,14440,466
|
|
20231228,092000,62239110,14420,14420,14420,14420,0
|
|
20231228,091900,62239110,14420,14450,14460,14420,1660
|
|
20231228,091800,38268600,14450,14440,14450,14440,112
|
|
20231228,091700,36651300,14430,14400,14430,14400,890
|
|
20231228,091600,23819730,14400,14400,14400,14400,93
|
|
20231228,091500,22480530,14390,14390,14390,14390,5
|
|
20231228,091400,22408580,14380,14390,14400,14380,14
|
|
20231228,091300,22207110,14390,14390,14390,14390,12
|
|
20231228,091200,22034430,14380,14380,14380,14380,199
|
|
20231228,091100,19172810,14380,14380,14380,14380,0
|
|
20231228,091000,19172810,14380,14380,14380,14380,103
|
|
20231228,090900,17691670,14370,14370,14370,14370,1
|
|
20231228,090800,17677300,14370,14380,14380,14370,53
|
|
20231228,090700,16915660,14380,14380,14380,14380,16
|
|
20231228,090600,16685580,14380,14380,14380,14380,1
|
|
20231228,090500,16671200,14300,14300,14300,14300,0
|
|
20231228,090400,16671200,14300,14300,14300,14300,0
|
|
20231228,090300,16671200,14300,14300,14300,14300,0
|
|
20231228,090200,16671200,14300,14300,14300,14300,0
|
|
20231228,090100,16671200,14300,14320,14320,14300,559
|
|
20231228,090000,8670350,14350,14300,14350,14300,550
|