617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,191400,239959850,7990,7990,7990,7990,474
|
|
20231227,191300,239959850,7990,7990,7990,7990,0
|
|
20231227,191200,239959850,7990,7990,7990,7990,0
|
|
20231227,191100,239959850,7990,7990,7990,7990,0
|
|
20231227,191000,239959850,7990,7990,7990,7990,0
|
|
20231227,190900,239959850,7990,7990,7990,7990,0
|
|
20231227,190800,239959850,7990,7990,7990,7990,0
|
|
20231227,190700,239959850,7990,7990,7990,7990,0
|
|
20231227,190600,239959850,7990,7990,7990,7990,0
|
|
20231227,190500,239959850,7990,7990,7990,7990,0
|
|
20231227,190400,239959850,7990,7990,7990,7990,0
|
|
20231227,190300,239959850,7990,7990,7990,7990,0
|
|
20231227,190200,239959850,7990,7990,7990,7990,0
|
|
20231227,190100,239959850,7990,7990,7990,7990,0
|
|
20231227,190000,239959850,7990,7990,7990,7990,0
|
|
20231227,185900,239959850,7990,7990,7990,7990,0
|
|
20231227,185800,239959850,7990,7990,7990,7990,0
|
|
20231227,185700,239959850,7990,7990,7990,7990,0
|
|
20231227,185600,239959850,7990,7990,7990,7990,0
|
|
20231227,185500,239959850,7990,7990,7990,7990,0
|
|
20231227,185400,239959850,7990,7990,7990,7990,0
|
|
20231227,185300,239959850,7990,7990,7990,7990,0
|
|
20231227,185200,239959850,7990,7990,7990,7990,0
|
|
20231227,185100,239959850,7990,7990,7990,7990,0
|
|
20231227,185000,239959850,7990,7990,7990,7990,0
|
|
20231227,184900,239959850,7990,7990,7990,7990,0
|
|
20231227,184800,239959850,7990,7990,7990,7990,0
|
|
20231227,184700,239959850,7990,7990,7990,7990,0
|
|
20231227,184600,239959850,7990,7990,7990,7990,0
|
|
20231227,184500,239959850,7990,7990,7990,7990,0
|
|
20231227,184400,239959850,7990,7990,7990,7990,474
|
|
20231227,184300,239959850,7990,7990,7990,7990,0
|
|
20231227,184200,239959850,7990,7990,7990,7990,0
|
|
20231227,184100,239959850,7990,7990,7990,7990,0
|
|
20231227,184000,239959850,7990,7990,7990,7990,0
|
|
20231227,183900,239959850,7990,7990,7990,7990,0
|
|
20231227,183800,239959850,7990,7990,7990,7990,0
|
|
20231227,183700,239959850,7990,7990,7990,7990,0
|
|
20231227,183600,239959850,7990,7990,7990,7990,0
|
|
20231227,183500,239959850,7990,7990,7990,7990,0
|
|
20231227,183400,239959850,7990,7990,7990,7990,0
|
|
20231227,183300,239959850,7990,7990,7990,7990,0
|
|
20231227,183200,239959850,7990,7990,7990,7990,0
|
|
20231227,183100,239959850,7990,7990,7990,7990,0
|
|
20231227,183000,239959850,7990,7990,7990,7990,0
|
|
20231227,182900,239959850,7990,7990,7990,7990,0
|
|
20231227,182800,239959850,7990,7990,7990,7990,0
|
|
20231227,182700,239959850,7990,7990,7990,7990,0
|
|
20231227,182600,239959850,7990,7990,7990,7990,0
|
|
20231227,182500,239959850,7990,7990,7990,7990,0
|
|
20231227,182400,239959850,7990,7990,7990,7990,0
|
|
20231227,182300,239959850,7990,7990,7990,7990,0
|
|
20231227,182200,239959850,7990,7990,7990,7990,0
|
|
20231227,182100,239959850,7990,7990,7990,7990,0
|
|
20231227,182000,239959850,7990,7990,7990,7990,0
|
|
20231227,181900,239959850,7990,7990,7990,7990,0
|
|
20231227,181800,239959850,7990,7990,7990,7990,0
|
|
20231227,181700,239959850,7990,7990,7990,7990,0
|
|
20231227,181600,239959850,7990,7990,7990,7990,0
|
|
20231227,181500,239959850,7990,7990,7990,7990,0
|
|
20231227,181400,239959850,7990,7990,7990,7990,474
|
|
20231227,181300,239959850,7990,7990,7990,7990,0
|
|
20231227,181200,239959850,7990,7990,7990,7990,0
|
|
20231227,181100,239959850,7990,7990,7990,7990,0
|
|
20231227,181000,239959850,7990,7990,7990,7990,0
|
|
20231227,180900,239959850,7990,7990,7990,7990,0
|
|
20231227,180800,239959850,7990,7990,7990,7990,0
|
|
20231227,180700,239959850,7990,7990,7990,7990,0
|
|
20231227,180600,239959850,7990,7990,7990,7990,0
|
|
20231227,180500,239959850,7990,7990,7990,7990,0
|
|
20231227,180400,239959850,7990,7990,7990,7990,0
|
|
20231227,180300,239959850,7990,7990,7990,7990,0
|
|
20231227,180200,239959850,7990,7990,7990,7990,0
|
|
20231227,180100,239959850,7990,7990,7990,7990,0
|
|
20231227,180000,239959850,7990,7990,7990,7990,0
|
|
20231227,175900,239959850,7990,7990,7990,7990,0
|
|
20231227,175800,239959850,7990,7990,7990,7990,0
|
|
20231227,175700,239959850,7990,7990,7990,7990,0
|
|
20231227,175600,239959850,7990,7990,7990,7990,0
|
|
20231227,175500,239959850,7990,7990,7990,7990,0
|
|
20231227,175400,239959850,7990,7990,7990,7990,0
|
|
20231227,175300,239959850,7990,7990,7990,7990,0
|
|
20231227,175200,239959850,7990,7990,7990,7990,0
|
|
20231227,175100,239959850,7990,7990,7990,7990,0
|
|
20231227,175000,239959850,7990,7990,7990,7990,0
|
|
20231227,174900,239959850,7990,7990,7990,7990,0
|
|
20231227,174800,239959850,7990,7990,7990,7990,0
|
|
20231227,174700,239959850,7990,7990,7990,7990,0
|
|
20231227,174600,239959850,7990,7990,7990,7990,0
|
|
20231227,174500,239959850,7990,7990,7990,7990,0
|
|
20231227,174400,239959850,7990,7990,7990,7990,474
|
|
20231227,174300,239959850,7990,7990,7990,7990,0
|
|
20231227,174200,239959850,7990,7990,7990,7990,0
|
|
20231227,174100,239959850,7990,7990,7990,7990,0
|
|
20231227,174000,239959850,7990,7990,7990,7990,0
|
|
20231227,173900,239959850,7990,7990,7990,7990,0
|
|
20231227,173800,239959850,7990,7990,7990,7990,0
|
|
20231227,173700,239959850,7990,7990,7990,7990,0
|
|
20231227,173600,239959850,7990,7990,7990,7990,0
|
|
20231227,173500,239959850,7990,7990,7990,7990,0
|
|
20231227,173400,239959850,7990,7990,7990,7990,0
|
|
20231227,173300,239959850,7990,7990,7990,7990,0
|
|
20231227,173200,239959850,7990,7990,7990,7990,0
|
|
20231227,173100,239959850,7990,7990,7990,7990,0
|
|
20231227,173000,239959850,7990,7990,7990,7990,0
|
|
20231227,172900,239959850,7990,7990,7990,7990,0
|
|
20231227,172800,239959850,7990,7990,7990,7990,0
|
|
20231227,172700,239959850,7990,7990,7990,7990,0
|
|
20231227,172600,239959850,7990,7990,7990,7990,0
|
|
20231227,172500,239959850,7990,7990,7990,7990,0
|
|
20231227,172400,239959850,7990,7990,7990,7990,0
|
|
20231227,172300,239959850,7990,7990,7990,7990,0
|
|
20231227,172200,239959850,7990,7990,7990,7990,0
|
|
20231227,172100,239959850,7990,7990,7990,7990,0
|
|
20231227,172000,239959850,7990,7990,7990,7990,0
|
|
20231227,171900,239959850,7990,7990,7990,7990,0
|
|
20231227,171800,239959850,7990,7990,7990,7990,0
|
|
20231227,171700,239959850,7990,7990,7990,7990,0
|
|
20231227,171600,239959850,7990,7990,7990,7990,0
|
|
20231227,171500,239959850,7990,7990,7990,7990,0
|
|
20231227,171400,239959850,7990,7990,7990,7990,474
|
|
20231227,171300,239959850,7990,7990,7990,7990,0
|
|
20231227,171200,239959850,7990,7990,7990,7990,0
|
|
20231227,171100,239959850,7990,7990,7990,7990,0
|
|
20231227,171000,239959850,7990,7990,7990,7990,0
|
|
20231227,170900,239959850,7990,7990,7990,7990,0
|
|
20231227,170800,239959850,7990,7990,7990,7990,0
|
|
20231227,170700,239959850,7990,7990,7990,7990,0
|
|
20231227,170600,239959850,7990,7990,7990,7990,0
|
|
20231227,170500,239959850,7990,7990,7990,7990,0
|
|
20231227,170400,239959850,7990,7990,7990,7990,0
|
|
20231227,170300,239959850,7990,7990,7990,7990,0
|
|
20231227,170200,239959850,7990,7990,7990,7990,0
|
|
20231227,170100,239959850,7990,7990,7990,7990,0
|
|
20231227,170000,239959850,7990,7990,7990,7990,0
|
|
20231227,165900,239959850,7990,7990,7990,7990,0
|
|
20231227,165800,239959850,7990,7990,7990,7990,0
|
|
20231227,165700,239959850,7990,7990,7990,7990,0
|
|
20231227,165600,239959850,7990,7990,7990,7990,0
|
|
20231227,165500,239959850,7990,7990,7990,7990,0
|
|
20231227,165400,239959850,7990,7990,7990,7990,0
|
|
20231227,165300,239959850,7990,7990,7990,7990,0
|
|
20231227,165200,239959850,7990,7990,7990,7990,0
|
|
20231227,165100,239959850,7990,7990,7990,7990,0
|
|
20231227,165000,239959850,7990,7990,7990,7990,0
|
|
20231227,164900,239959850,7990,7990,7990,7990,0
|
|
20231227,164800,239959850,7990,7990,7990,7990,0
|
|
20231227,164700,239959850,7990,7990,7990,7990,0
|
|
20231227,164600,239959850,7990,7990,7990,7990,0
|
|
20231227,164500,239959850,7990,7990,7990,7990,0
|
|
20231227,164400,239959850,7990,7990,7990,7990,474
|
|
20231227,164300,239959850,7990,7990,7990,7990,0
|
|
20231227,164200,239959850,7990,7990,7990,7990,0
|
|
20231227,164100,239959850,7990,7990,7990,7990,0
|
|
20231227,164000,239959850,7990,7990,7990,7990,0
|
|
20231227,163900,239959850,7990,7990,7990,7990,0
|
|
20231227,163800,239959850,7990,7990,7990,7990,0
|
|
20231227,163700,239959850,7990,7990,7990,7990,0
|
|
20231227,163600,239959850,7990,7990,7990,7990,0
|
|
20231227,163500,239959850,7990,7990,7990,7990,0
|
|
20231227,163400,239959850,7990,7990,7990,7990,0
|
|
20231227,163300,239959850,7990,7990,7990,7990,0
|
|
20231227,163200,239959850,7990,7990,7990,7990,0
|
|
20231227,163100,239959850,7990,7990,7990,7990,0
|
|
20231227,163000,239959850,7990,7990,7990,7990,0
|
|
20231227,162900,239959850,7990,7990,7990,7990,0
|
|
20231227,162800,239959850,7990,7990,7990,7990,0
|
|
20231227,162700,239959850,7990,7990,7990,7990,0
|
|
20231227,162600,239959850,7990,7990,7990,7990,0
|
|
20231227,162500,239959850,7990,7990,7990,7990,0
|
|
20231227,162400,239959850,7990,7990,7990,7990,0
|
|
20231227,162300,239959850,7990,7990,7990,7990,0
|
|
20231227,162200,239959850,7990,7990,7990,7990,0
|
|
20231227,162100,239959850,7990,7990,7990,7990,0
|
|
20231227,162000,239959850,7990,7990,7990,7990,0
|
|
20231227,161900,239959850,7990,7990,7990,7990,0
|
|
20231227,161800,239959850,7990,7990,7990,7990,0
|
|
20231227,161700,239959850,7990,7990,7990,7990,0
|
|
20231227,161600,239959850,7990,7990,7990,7990,0
|
|
20231227,161500,239959850,7990,7990,7990,7990,0
|
|
20231227,161400,239959850,7990,7990,7990,7990,474
|
|
20231227,161300,239959850,7990,7990,7990,7990,0
|
|
20231227,161200,239959850,7990,7990,7990,7990,0
|
|
20231227,161100,239959850,7990,7990,7990,7990,0
|
|
20231227,161000,239959850,7990,7990,7990,7990,0
|
|
20231227,160900,239959850,7990,7990,7990,7990,0
|
|
20231227,160800,239959850,7990,7990,7990,7990,0
|
|
20231227,160700,239959850,7990,7990,7990,7990,0
|
|
20231227,160600,239959850,7990,7990,7990,7990,0
|
|
20231227,160500,239959850,7990,7990,7990,7990,0
|
|
20231227,160400,239959850,7990,7990,7990,7990,0
|
|
20231227,160300,239959850,7990,7990,7990,7990,0
|
|
20231227,160200,239959850,7990,7990,7990,7990,0
|
|
20231227,160100,239959850,7990,7990,7990,7990,0
|
|
20231227,160000,239959850,7990,7990,7990,7990,0
|
|
20231227,155900,239959850,7990,7990,7990,7990,0
|
|
20231227,155800,239959850,7990,7990,7990,7990,0
|
|
20231227,155700,239959850,7990,7990,7990,7990,0
|
|
20231227,155600,239959850,7990,7990,7990,7990,0
|
|
20231227,155500,239959850,7990,7990,7990,7990,0
|
|
20231227,155400,239959850,7990,7990,7990,7990,0
|
|
20231227,155300,239959850,7990,7990,7990,7990,0
|
|
20231227,155200,239959850,7990,7990,7990,7990,0
|
|
20231227,155100,239959850,7990,7990,7990,7990,0
|
|
20231227,155000,239959850,7990,7990,7990,7990,0
|
|
20231227,154900,239959850,7990,7990,7990,7990,0
|
|
20231227,154800,239959850,7990,7990,7990,7990,0
|
|
20231227,154700,239959850,7990,7990,7990,7990,0
|
|
20231227,154600,239959850,7990,7990,7990,7990,0
|
|
20231227,154500,239959850,7990,7990,7990,7990,0
|
|
20231227,154400,239959850,7990,7990,7990,7990,474
|
|
20231227,154300,239959850,7990,7990,7990,7990,0
|
|
20231227,154200,239959850,7990,7990,7990,7990,0
|
|
20231227,154100,239959850,7990,7990,7990,7990,0
|
|
20231227,154000,239959850,7990,7990,7990,7990,0
|
|
20231227,153900,239959850,7990,7990,7990,7990,0
|
|
20231227,153800,239959850,7990,7990,7990,7990,0
|
|
20231227,153700,239959850,7990,7990,7990,7990,0
|
|
20231227,153600,239959850,7990,7990,7990,7990,0
|
|
20231227,153500,239959850,7990,7990,7990,7990,0
|
|
20231227,153400,239959850,7990,7990,7990,7990,0
|
|
20231227,153300,239959850,7990,7990,7990,7990,0
|
|
20231227,153200,239959850,7990,7990,7990,7990,0
|
|
20231227,153100,239959850,7990,7990,7990,7990,0
|
|
20231227,153000,239959850,7990,7990,7990,7990,474
|
|
20231227,152900,236172590,8010,8010,8010,8010,0
|
|
20231227,152800,236172590,8010,8010,8010,8010,0
|
|
20231227,152700,236172590,8010,8010,8010,8010,0
|
|
20231227,152600,236172590,8010,8010,8010,8010,0
|
|
20231227,152500,236172590,8010,8010,8010,8010,0
|
|
20231227,152400,236172590,8010,8010,8010,8010,0
|
|
20231227,152300,236172590,8010,8010,8010,8010,0
|
|
20231227,152200,236172590,8010,8010,8010,8010,0
|
|
20231227,152100,236172590,8010,8010,8010,8010,0
|
|
20231227,152000,236172590,8010,8010,8010,8010,0
|
|
20231227,151900,236172590,8010,7990,8010,7990,75
|
|
20231227,151800,235573180,7990,7990,7990,7990,5
|
|
20231227,151700,235533230,8010,8010,8010,8010,4
|
|
20231227,151600,235501190,7990,7990,7990,7990,5
|
|
20231227,151500,235461240,8000,8000,8000,8000,0
|
|
20231227,151400,235461240,8000,8000,8000,8000,1
|
|
20231227,151300,235453240,7990,7990,7990,7990,8
|
|
20231227,151200,235389320,8000,8000,8000,8000,0
|
|
20231227,151100,235389320,8000,8000,8000,8000,0
|
|
20231227,151000,235389320,8000,8000,8000,8000,0
|
|
20231227,150900,235389320,8000,8000,8000,8000,0
|
|
20231227,150800,235389320,8000,8000,8000,8000,1
|
|
20231227,150700,235381320,8000,8010,8010,8000,15
|
|
20231227,150600,235261310,8000,8000,8000,8000,0
|
|
20231227,150500,235261310,8000,8000,8000,8000,0
|
|
20231227,150400,235261310,8000,8000,8000,8000,0
|
|
20231227,150300,235261310,8000,8000,8000,8000,17
|
|
20231227,150200,235125310,8000,8000,8000,8000,0
|
|
20231227,150100,235125310,8000,8000,8000,8000,0
|
|
20231227,150000,235125310,8000,8000,8000,8000,20
|
|
20231227,145900,234965310,8000,8000,8000,8000,0
|
|
20231227,145800,234965310,8000,8000,8000,8000,13
|
|
20231227,145700,234861310,7990,8000,8000,7990,200
|
|
20231227,145600,233262240,8010,8010,8010,8010,0
|
|
20231227,145500,233262240,8010,8010,8010,8010,0
|
|
20231227,145400,233262240,8010,8010,8010,8010,0
|
|
20231227,145300,233262240,8010,8010,8010,8010,10
|
|
20231227,145200,233182140,8010,8010,8010,8010,0
|
|
20231227,145100,233182140,8010,8010,8010,8010,1
|
|
20231227,145000,233174130,8010,8010,8010,8010,1
|
|
20231227,144900,233166120,8010,8010,8010,8010,70
|
|
20231227,144800,232605420,8010,8010,8010,8010,0
|
|
20231227,144700,232605420,8010,8010,8010,8010,0
|
|
20231227,144600,232605420,8010,8010,8010,8010,3
|
|
20231227,144500,232581390,8010,8010,8010,8010,0
|
|
20231227,144400,232581390,8010,8000,8010,8000,620
|
|
20231227,144300,227617690,7990,7990,7990,7990,900
|
|
20231227,144200,220426690,7990,7990,7990,7990,100
|
|
20231227,144100,219627690,7960,8000,8000,7960,43
|
|
20231227,144000,219283810,7990,7960,7990,7960,1502
|
|
20231227,143900,207290890,7960,7970,7970,7960,20
|
|
20231227,143800,207131590,7950,7950,7950,7950,0
|
|
20231227,143700,207131590,7950,7950,7950,7950,0
|
|
20231227,143600,207131590,7950,7960,7960,7950,400
|
|
20231227,143500,203951390,7960,7960,7960,7960,0
|
|
20231227,143400,203951390,7960,7960,7960,7960,11
|
|
20231227,143300,203863830,7970,7970,7970,7970,0
|
|
20231227,143200,203863830,7970,7970,7970,7970,0
|
|
20231227,143100,203863830,7970,7970,7970,7970,0
|
|
20231227,143000,203863830,7970,7970,7970,7970,1
|
|
20231227,142900,203855860,7980,7980,7980,7980,0
|
|
20231227,142800,203855860,7980,7980,7980,7980,0
|
|
20231227,142700,203855860,7980,7980,7980,7980,0
|
|
20231227,142600,203855860,7980,7980,7980,7980,273
|
|
20231227,142500,201677320,7940,7940,7940,7940,0
|
|
20231227,142400,201677320,7940,7940,7940,7940,0
|
|
20231227,142300,201677320,7940,7940,7940,7940,0
|
|
20231227,142200,201677320,7940,7940,7940,7940,0
|
|
20231227,142100,201677320,7940,7940,7940,7940,30
|
|
20231227,142000,201439120,7980,7980,7980,7980,1
|
|
20231227,141900,201431140,7980,7980,7980,7980,2
|
|
20231227,141800,201415180,7930,7930,7930,7930,0
|
|
20231227,141700,201415180,7930,7930,7930,7930,0
|
|
20231227,141600,201415180,7930,7930,7930,7930,0
|
|
20231227,141500,201415180,7930,7930,7930,7930,1
|
|
20231227,141400,201407250,7930,7940,7940,7930,1196
|
|
20231227,141300,191921880,7950,7950,7950,7950,338
|
|
20231227,141200,189234780,7950,7950,7950,7950,0
|
|
20231227,141100,189234780,7950,7950,7950,7950,0
|
|
20231227,141000,189234780,7950,7950,7950,7950,0
|
|
20231227,140900,189234780,7950,7950,7950,7950,1
|
|
20231227,140800,189226830,7950,7950,7950,7950,0
|
|
20231227,140700,189226830,7950,7950,7950,7950,4
|
|
20231227,140600,189195030,7950,7950,7950,7950,4
|
|
20231227,140500,189163230,7950,7950,7950,7950,0
|
|
20231227,140400,189163230,7950,7960,7960,7950,95
|
|
20231227,140300,188407430,7990,7990,7990,7990,0
|
|
20231227,140200,188407430,7990,7990,7990,7990,0
|
|
20231227,140100,188407430,7990,7990,7990,7990,0
|
|
20231227,140000,188407430,7990,7990,7990,7990,0
|
|
20231227,135900,188407430,7990,7990,7990,7990,28
|
|
20231227,135800,188183710,7990,7990,7990,7990,1
|
|
20231227,135700,188175720,7990,7990,7990,7990,0
|
|
20231227,135600,188175720,7990,7990,7990,7990,5
|
|
20231227,135500,188135770,7990,7990,7990,7990,1
|
|
20231227,135400,188127780,7980,7980,7980,7980,0
|
|
20231227,135300,188127780,7980,7980,7980,7980,2
|
|
20231227,135200,188111820,7990,7990,7990,7950,891
|
|
20231227,135100,181027910,7990,7990,7990,7990,219
|
|
20231227,135000,179278100,7990,7990,7990,7990,0
|
|
20231227,134900,179278100,7990,7990,7990,7990,0
|
|
20231227,134800,179278100,7990,7990,7990,7990,0
|
|
20231227,134700,179278100,7990,7990,7990,7990,0
|
|
20231227,134600,179278100,7990,7990,7990,7990,0
|
|
20231227,134500,179278100,7990,7990,7990,7990,0
|
|
20231227,134400,179278100,7990,7980,7990,7980,162
|
|
20231227,134300,177984200,7980,7980,7980,7980,0
|
|
20231227,134200,177984200,7980,7980,7980,7980,0
|
|
20231227,134100,177984200,7980,7980,7980,7980,0
|
|
20231227,134000,177984200,7980,7980,7980,7980,0
|
|
20231227,133900,177984200,7980,7980,7980,7980,0
|
|
20231227,133800,177984200,7980,7980,7980,7980,0
|
|
20231227,133700,177984200,7980,7980,7980,7980,0
|
|
20231227,133600,177984200,7980,7980,7980,7980,0
|
|
20231227,133500,177984200,7980,7980,7980,7980,2
|
|
20231227,133400,177968240,7940,7940,7940,7940,0
|
|
20231227,133300,177968240,7940,7940,7940,7940,0
|
|
20231227,133200,177968240,7940,7940,7940,7940,0
|
|
20231227,133100,177968240,7940,7940,7940,7940,0
|
|
20231227,133000,177968240,7940,7940,7940,7940,0
|
|
20231227,132900,177968240,7940,7940,7940,7940,0
|
|
20231227,132800,177968240,7940,7940,7940,7940,1
|
|
20231227,132700,177960300,7970,7970,7970,7970,0
|
|
20231227,132600,177960300,7970,7960,7970,7940,950
|
|
20231227,132500,170412200,7970,7970,7970,7970,0
|
|
20231227,132400,170412200,7970,7970,7970,7970,0
|
|
20231227,132300,170412200,7970,7970,7970,7970,0
|
|
20231227,132200,170412200,7970,7970,7970,7970,0
|
|
20231227,132100,170412200,7970,7970,7970,7970,0
|
|
20231227,132000,170412200,7970,7970,7970,7970,0
|
|
20231227,131900,170412200,7970,7970,7970,7970,0
|
|
20231227,131800,170412200,7970,7970,7970,7970,0
|
|
20231227,131700,170412200,7970,7970,7970,7970,0
|
|
20231227,131600,170412200,7970,7970,7970,7970,10
|
|
20231227,131500,170332500,7980,7980,7980,7980,0
|
|
20231227,131400,170332500,7980,7980,7980,7980,0
|
|
20231227,131300,170332500,7980,7980,7980,7980,0
|
|
20231227,131200,170332500,7980,7980,7980,7980,0
|
|
20231227,131100,170332500,7980,7980,7980,7980,0
|
|
20231227,131000,170332500,7980,7980,7980,7980,0
|
|
20231227,130900,170332500,7980,7980,7980,7980,0
|
|
20231227,130800,170332500,7980,7980,7980,7980,0
|
|
20231227,130700,170332500,7980,7980,7980,7980,1
|
|
20231227,130600,170324520,7980,7980,7980,7980,0
|
|
20231227,130500,170324520,7980,7970,7980,7970,177
|
|
20231227,130400,168912100,7960,7960,7960,7960,0
|
|
20231227,130300,168912100,7960,7960,7960,7960,0
|
|
20231227,130200,168912100,7960,7960,7960,7960,0
|
|
20231227,130100,168912100,7960,7960,7960,7960,0
|
|
20231227,130000,168912100,7960,7960,7960,7960,0
|
|
20231227,125900,168912100,7960,7960,7960,7960,0
|
|
20231227,125800,168912100,7960,7960,7960,7960,0
|
|
20231227,125700,168912100,7960,7960,7960,7960,0
|
|
20231227,125600,168912100,7960,7960,7960,7960,43
|
|
20231227,125500,168569820,7980,7980,7980,7980,0
|
|
20231227,125400,168569820,7980,7980,7980,7980,0
|
|
20231227,125300,168569820,7980,7980,7980,7980,0
|
|
20231227,125200,168569820,7980,7980,7980,7980,1
|
|
20231227,125100,168561840,7990,7990,7990,7990,0
|
|
20231227,125000,168561840,7990,7990,7990,7990,0
|
|
20231227,124900,168561840,7990,7990,7990,7990,0
|
|
20231227,124800,168561840,7990,7990,7990,7990,0
|
|
20231227,124700,168561840,7990,7990,7990,7990,0
|
|
20231227,124600,168561840,7990,7990,7990,7990,0
|
|
20231227,124500,168561840,7990,7990,7990,7990,0
|
|
20231227,124400,168561840,7990,7990,7990,7990,0
|
|
20231227,124300,168561840,7990,7990,7990,7990,0
|
|
20231227,124200,168561840,7990,7990,7990,7990,0
|
|
20231227,124100,168561840,7990,7990,7990,7990,0
|
|
20231227,124000,168561840,7990,7990,7990,7990,0
|
|
20231227,123900,168561840,7990,7990,7990,7990,0
|
|
20231227,123800,168561840,7990,7990,7990,7990,0
|
|
20231227,123700,168561840,7990,7990,7990,7990,0
|
|
20231227,123600,168561840,7990,7990,7990,7990,0
|
|
20231227,123500,168561840,7990,7990,7990,7990,0
|
|
20231227,123400,168561840,7990,7990,7990,7990,0
|
|
20231227,123300,168561840,7990,7990,7990,7990,0
|
|
20231227,123200,168561840,7990,7990,7990,7990,120
|
|
20231227,123100,167603040,7990,7990,7990,7990,0
|
|
20231227,123000,167603040,7990,7990,7990,7990,0
|
|
20231227,122900,167603040,7990,7990,7990,7990,0
|
|
20231227,122800,167603040,7990,7990,7990,7990,0
|
|
20231227,122700,167603040,7990,7990,7990,7990,0
|
|
20231227,122600,167603040,7990,7990,7990,7990,0
|
|
20231227,122500,167603040,7990,7990,7990,7990,0
|
|
20231227,122400,167603040,7990,7990,7990,7990,0
|
|
20231227,122300,167603040,7990,7990,7990,7990,9
|
|
20231227,122200,167531130,7990,7990,7990,7990,0
|
|
20231227,122100,167531130,7990,7990,7990,7990,0
|
|
20231227,122000,167531130,7990,7990,7990,7990,0
|
|
20231227,121900,167531130,7990,7990,7990,7990,0
|
|
20231227,121800,167531130,7990,7990,8000,7990,618
|
|
20231227,121700,162587320,7990,7990,7990,7990,125
|
|
20231227,121600,161588570,7990,7990,7990,7990,4
|
|
20231227,121500,161556610,8000,8000,8000,8000,0
|
|
20231227,121400,161556610,8000,8000,8000,8000,0
|
|
20231227,121300,161556610,8000,8000,8000,8000,0
|
|
20231227,121200,161556610,8000,8000,8000,8000,0
|
|
20231227,121100,161556610,8000,8000,8000,8000,0
|
|
20231227,121000,161556610,8000,8000,8000,8000,0
|
|
20231227,120900,161556610,8000,8000,8000,8000,0
|
|
20231227,120800,161556610,8000,7960,8000,7960,945
|
|
20231227,120700,154004190,7940,7940,7940,7940,0
|
|
20231227,120600,154004190,7940,7950,7950,7940,251
|
|
20231227,120500,152010670,7980,7980,7980,7980,0
|
|
20231227,120400,152010670,7980,7980,7980,7980,0
|
|
20231227,120300,152010670,7980,7980,7980,7980,0
|
|
20231227,120200,152010670,7980,7980,7980,7980,0
|
|
20231227,120100,152010670,7980,7980,7980,7980,0
|
|
20231227,120000,152010670,7980,7980,7980,7980,0
|
|
20231227,115900,152010670,7980,7980,7980,7980,0
|
|
20231227,115800,152010670,7980,7980,7980,7980,0
|
|
20231227,115700,152010670,7980,7980,7980,7980,0
|
|
20231227,115600,152010670,7980,7980,7980,7980,0
|
|
20231227,115500,152010670,7980,7980,7980,7980,5
|
|
20231227,115400,151970770,7980,7980,7980,7980,0
|
|
20231227,115300,151970770,7980,7980,7980,7980,6
|
|
20231227,115200,151922890,7980,7980,7980,7980,0
|
|
20231227,115100,151922890,7980,7980,7980,7980,10
|
|
20231227,115000,151843090,7980,7980,7980,7980,0
|
|
20231227,114900,151843090,7980,7980,7980,7980,2
|
|
20231227,114800,151827130,7960,7960,7960,7960,0
|
|
20231227,114700,151827130,7960,7960,7960,7960,0
|
|
20231227,114600,151827130,7960,7960,7960,7960,0
|
|
20231227,114500,151827130,7960,7960,7960,7960,319
|
|
20231227,114400,149287890,7950,7950,7950,7950,0
|
|
20231227,114300,149287890,7950,7960,7960,7950,266
|
|
20231227,114200,147170630,7960,7960,7960,7960,0
|
|
20231227,114100,147170630,7960,7960,7960,7960,2925
|
|
20231227,114000,123887630,7940,7950,7950,7940,224
|
|
20231227,113900,122107230,7950,7950,7950,7950,0
|
|
20231227,113800,122107230,7950,7950,7950,7950,0
|
|
20231227,113700,122107230,7950,7950,7950,7950,0
|
|
20231227,113600,122107230,7950,7950,7950,7950,0
|
|
20231227,113500,122107230,7950,7950,7950,7950,0
|
|
20231227,113400,122107230,7950,7950,7950,7950,80
|
|
20231227,113300,121471230,7960,7960,7960,7960,0
|
|
20231227,113200,121471230,7960,7960,7960,7960,0
|
|
20231227,113100,121471230,7960,7960,7960,7960,10
|
|
20231227,113000,121391630,7950,7950,7950,7950,0
|
|
20231227,112900,121391630,7950,7950,7950,7950,0
|
|
20231227,112800,121391630,7950,7950,7950,7950,451
|
|
20231227,112700,117806180,7960,7960,7960,7960,0
|
|
20231227,112600,117806180,7960,7960,7960,7960,0
|
|
20231227,112500,117806180,7960,7960,7960,7960,0
|
|
20231227,112400,117806180,7960,7960,7960,7960,0
|
|
20231227,112300,117806180,7960,7960,7960,7960,0
|
|
20231227,112200,117806180,7960,7960,7960,7960,54
|
|
20231227,112100,117376340,7960,7960,7960,7960,0
|
|
20231227,112000,117376340,7960,7960,7960,7960,0
|
|
20231227,111900,117376340,7960,7960,7960,7960,0
|
|
20231227,111800,117376340,7960,7960,7960,7960,10
|
|
20231227,111700,117296740,7960,7960,7960,7960,0
|
|
20231227,111600,117296740,7960,7960,7960,7960,0
|
|
20231227,111500,117296740,7960,7960,7960,7960,0
|
|
20231227,111400,117296740,7960,7960,7960,7960,0
|
|
20231227,111300,117296740,7960,7960,7960,7960,0
|
|
20231227,111200,117296740,7960,7960,7960,7960,0
|
|
20231227,111100,117296740,7960,7960,7960,7960,0
|
|
20231227,111000,117296740,7960,7960,7960,7960,0
|
|
20231227,110900,117296740,7960,7960,7960,7960,0
|
|
20231227,110800,117296740,7960,7960,7960,7960,0
|
|
20231227,110700,117296740,7960,7960,7960,7960,0
|
|
20231227,110600,117296740,7960,7960,7960,7960,200
|
|
20231227,110500,115704740,7960,7960,7960,7960,4
|
|
20231227,110400,115672900,7960,7960,7960,7960,0
|
|
20231227,110300,115672900,7960,7960,7960,7960,0
|
|
20231227,110200,115672900,7960,7960,7960,7960,0
|
|
20231227,110100,115672900,7960,7960,7960,7960,0
|
|
20231227,110000,115672900,7960,7960,7960,7960,0
|
|
20231227,105900,115672900,7960,7960,7960,7960,0
|
|
20231227,105800,115672900,7960,7960,7960,7960,0
|
|
20231227,105700,115672900,7960,7960,7960,7960,0
|
|
20231227,105600,115672900,7960,7960,7960,7960,0
|
|
20231227,105500,115672900,7960,7960,7960,7960,20
|
|
20231227,105400,115513700,7960,7960,7960,7960,0
|
|
20231227,105300,115513700,7960,7960,7960,7960,0
|
|
20231227,105200,115513700,7960,7970,7970,7960,386
|
|
20231227,105100,112441080,7970,7970,7970,7970,0
|
|
20231227,105000,112441080,7970,7970,7970,7970,0
|
|
20231227,104900,112441080,7970,7970,7970,7970,109
|
|
20231227,104800,111572350,7970,7970,7970,7970,0
|
|
20231227,104700,111572350,7970,7960,7970,7960,57
|
|
20231227,104600,111118130,7960,7960,7960,7960,64
|
|
20231227,104500,110608690,7970,7970,7970,7970,0
|
|
20231227,104400,110608690,7970,7970,7970,7970,0
|
|
20231227,104300,110608690,7970,7970,7970,7970,0
|
|
20231227,104200,110608690,7970,7970,7970,7970,30
|
|
20231227,104100,110369590,7950,7950,7950,7950,2
|
|
20231227,104000,110353690,7950,7950,7950,7950,0
|
|
20231227,103900,110353690,7950,7950,7950,7950,0
|
|
20231227,103800,110353690,7950,7950,7950,7950,0
|
|
20231227,103700,110353690,7950,7950,7950,7950,2
|
|
20231227,103600,110337790,7970,7970,7970,7970,0
|
|
20231227,103500,110337790,7970,7970,7970,7970,2
|
|
20231227,103400,110321850,7970,7970,7970,7970,0
|
|
20231227,103300,110321850,7970,7970,7970,7970,0
|
|
20231227,103200,110321850,7970,7970,7970,7970,0
|
|
20231227,103100,110321850,7970,7950,7970,7950,11
|
|
20231227,103000,110234200,7960,7960,7960,7960,0
|
|
20231227,102900,110234200,7960,7960,7960,7960,200
|
|
20231227,102800,108642200,7970,7970,7970,7970,0
|
|
20231227,102700,108642200,7970,7970,7970,7970,0
|
|
20231227,102600,108642200,7970,7970,7970,7970,0
|
|
20231227,102500,108642200,7970,7970,7970,7970,0
|
|
20231227,102400,108642200,7970,7960,7970,7960,300
|
|
20231227,102300,106252980,7930,7930,7930,7930,0
|
|
20231227,102200,106252980,7930,7930,7930,7930,0
|
|
20231227,102100,106252980,7930,7930,7930,7930,0
|
|
20231227,102000,106252980,7930,7930,7930,7930,0
|
|
20231227,101900,106252980,7930,7930,7930,7930,0
|
|
20231227,101800,106252980,7930,7930,7930,7930,0
|
|
20231227,101700,106252980,7930,7930,7930,7930,2
|
|
20231227,101600,106237120,7930,7930,7930,7930,0
|
|
20231227,101500,106237120,7930,7930,7930,7930,0
|
|
20231227,101400,106237120,7930,7930,7930,7930,0
|
|
20231227,101300,106237120,7930,7930,7930,7930,0
|
|
20231227,101200,106237120,7930,7930,7930,7930,101
|
|
20231227,101100,105436190,7930,7930,7930,7930,2
|
|
20231227,101000,105420330,7930,7930,7930,7930,0
|
|
20231227,100900,105420330,7930,7930,7930,7930,0
|
|
20231227,100800,105420330,7930,7930,7930,7930,0
|
|
20231227,100700,105420330,7930,7930,7930,7930,4
|
|
20231227,100600,105388610,7930,7930,7930,7930,0
|
|
20231227,100500,105388610,7930,7930,7930,7930,40
|
|
20231227,100400,105071410,7920,7920,7920,7920,0
|
|
20231227,100300,105071410,7920,7920,7920,7920,0
|
|
20231227,100200,105071410,7920,7920,7920,7920,75
|
|
20231227,100100,104477410,7920,7920,7920,7920,20
|
|
20231227,100000,104319010,7920,7920,7920,7920,38
|
|
20231227,095900,104018050,7920,7920,7920,7920,20
|
|
20231227,095800,103859650,7920,7920,7920,7920,0
|
|
20231227,095700,103859650,7920,7920,7920,7920,2
|
|
20231227,095600,103843810,7910,7910,7910,7910,38
|
|
20231227,095500,103543230,7920,7920,7920,7920,0
|
|
20231227,095400,103543230,7920,7920,7920,7910,366
|
|
20231227,095300,100644520,7920,7920,7920,7920,1
|
|
20231227,095200,100636600,7920,7920,7920,7920,0
|
|
20231227,095100,100636600,7920,7920,7920,7920,2
|
|
20231227,095000,100620760,7920,7920,7920,7920,0
|
|
20231227,094900,100620760,7920,7920,7920,7920,0
|
|
20231227,094800,100620760,7920,7920,7920,7920,26
|
|
20231227,094700,100414840,7980,7980,7980,7980,0
|
|
20231227,094600,100414840,7980,7930,7980,7920,1163
|
|
20231227,094500,91202680,7930,7930,7930,7930,0
|
|
20231227,094400,91202680,7930,7930,7930,7930,0
|
|
20231227,094300,91202680,7930,7930,7930,7930,1010
|
|
20231227,094200,83193380,7930,7940,7940,7930,1000
|
|
20231227,094100,75257110,7940,7940,7940,7940,0
|
|
20231227,094000,75257110,7940,7940,7940,7940,250
|
|
20231227,093900,73272110,7990,7990,7990,7990,1
|
|
20231227,093800,73264120,7990,7990,7990,7990,0
|
|
20231227,093700,73264120,7990,7990,7990,7990,4
|
|
20231227,093600,73232160,7950,7950,7950,7950,0
|
|
20231227,093500,73232160,7950,7950,7950,7950,0
|
|
20231227,093400,73232160,7950,7950,7950,7950,14
|
|
20231227,093300,73120860,7960,7960,7960,7960,6
|
|
20231227,093200,73073100,7960,7970,7970,7960,315
|
|
20231227,093100,70565600,7970,7970,7970,7970,196
|
|
20231227,093000,69003480,7970,7970,7970,7970,5
|
|
20231227,092900,68963630,7970,7970,7970,7970,0
|
|
20231227,092800,68963630,7970,7970,7970,7970,0
|
|
20231227,092700,68963630,7970,7970,7970,7970,0
|
|
20231227,092600,68963630,7970,7970,7970,7970,0
|
|
20231227,092500,68963630,7970,7970,7970,7970,18
|
|
20231227,092400,68820170,7970,7970,7970,7970,934
|
|
20231227,092300,61376190,7990,7990,7990,7990,0
|
|
20231227,092200,61376190,7990,7990,7990,7990,0
|
|
20231227,092100,61376190,7990,7950,7990,7930,50
|
|
20231227,092000,60978000,8000,8000,8000,8000,0
|
|
20231227,091900,60978000,8000,8000,8000,8000,0
|
|
20231227,091800,60978000,8000,8000,8000,8000,0
|
|
20231227,091700,60978000,8000,8010,8010,8000,32
|
|
20231227,091600,60721800,8010,8010,8010,8010,10
|
|
20231227,091500,60641700,8010,8010,8010,8010,0
|
|
20231227,091400,60641700,8010,8010,8010,8010,0
|
|
20231227,091300,60641700,8010,8010,8010,8010,10
|
|
20231227,091200,60561600,8010,8010,8010,8010,0
|
|
20231227,091100,60561600,8010,8010,8010,8010,0
|
|
20231227,091000,60561600,8010,8020,8020,7910,1049
|
|
20231227,090900,52210450,8020,8020,8020,8020,18
|
|
20231227,090800,52066090,8020,8020,8020,8020,1000
|
|
20231227,090700,44046090,8020,8010,8020,8010,284
|
|
20231227,090600,41770270,7980,7980,7980,7980,752
|
|
20231227,090500,35769310,7980,7980,7980,7980,1249
|
|
20231227,090400,25802290,7950,7950,7950,7950,46
|
|
20231227,090300,25436590,7980,7980,7980,7980,35
|
|
20231227,090200,25157290,7980,7980,8020,7980,1682
|
|
20231227,090100,11676190,7990,7990,7990,7990,20
|
|
20231227,090000,11516390,7990,7910,8010,7910,1454
|