658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,195500,314317070,6750,6750,6750,6750,385
|
|
20231227,195400,314317070,6750,6750,6750,6750,0
|
|
20231227,195300,314317070,6750,6750,6750,6750,0
|
|
20231227,195200,314317070,6750,6750,6750,6750,0
|
|
20231227,195100,314317070,6750,6750,6750,6750,0
|
|
20231227,195000,314317070,6750,6750,6750,6750,0
|
|
20231227,194900,314317070,6750,6750,6750,6750,0
|
|
20231227,194800,314317070,6750,6750,6750,6750,0
|
|
20231227,194700,314317070,6750,6750,6750,6750,0
|
|
20231227,194600,314317070,6750,6750,6750,6750,0
|
|
20231227,194500,314317070,6750,6750,6750,6750,0
|
|
20231227,194400,314317070,6750,6750,6750,6750,0
|
|
20231227,194300,314317070,6750,6750,6750,6750,0
|
|
20231227,194200,314317070,6750,6750,6750,6750,0
|
|
20231227,194100,314317070,6750,6750,6750,6750,0
|
|
20231227,194000,314317070,6750,6750,6750,6750,0
|
|
20231227,193900,314317070,6750,6750,6750,6750,0
|
|
20231227,193800,314317070,6750,6750,6750,6750,0
|
|
20231227,193700,314317070,6750,6750,6750,6750,0
|
|
20231227,193600,314317070,6750,6750,6750,6750,0
|
|
20231227,193500,314317070,6750,6750,6750,6750,0
|
|
20231227,193400,314317070,6750,6750,6750,6750,0
|
|
20231227,193300,314317070,6750,6750,6750,6750,0
|
|
20231227,193200,314317070,6750,6750,6750,6750,0
|
|
20231227,193100,314317070,6750,6750,6750,6750,0
|
|
20231227,193000,314317070,6750,6750,6750,6750,0
|
|
20231227,192900,314317070,6750,6750,6750,6750,0
|
|
20231227,192800,314317070,6750,6750,6750,6750,0
|
|
20231227,192700,314317070,6750,6750,6750,6750,0
|
|
20231227,192600,314317070,6750,6750,6750,6750,0
|
|
20231227,192500,314317070,6750,6750,6750,6750,385
|
|
20231227,192400,314317070,6750,6750,6750,6750,0
|
|
20231227,192300,314317070,6750,6750,6750,6750,0
|
|
20231227,192200,314317070,6750,6750,6750,6750,0
|
|
20231227,192100,314317070,6750,6750,6750,6750,0
|
|
20231227,192000,314317070,6750,6750,6750,6750,0
|
|
20231227,191900,314317070,6750,6750,6750,6750,0
|
|
20231227,191800,314317070,6750,6750,6750,6750,0
|
|
20231227,191700,314317070,6750,6750,6750,6750,0
|
|
20231227,191600,314317070,6750,6750,6750,6750,0
|
|
20231227,191500,314317070,6750,6750,6750,6750,0
|
|
20231227,191400,314317070,6750,6750,6750,6750,0
|
|
20231227,191300,314317070,6750,6750,6750,6750,0
|
|
20231227,191200,314317070,6750,6750,6750,6750,0
|
|
20231227,191100,314317070,6750,6750,6750,6750,0
|
|
20231227,191000,314317070,6750,6750,6750,6750,0
|
|
20231227,190900,314317070,6750,6750,6750,6750,0
|
|
20231227,190800,314317070,6750,6750,6750,6750,0
|
|
20231227,190700,314317070,6750,6750,6750,6750,0
|
|
20231227,190600,314317070,6750,6750,6750,6750,0
|
|
20231227,190500,314317070,6750,6750,6750,6750,0
|
|
20231227,190400,314317070,6750,6750,6750,6750,0
|
|
20231227,190300,314317070,6750,6750,6750,6750,0
|
|
20231227,190200,314317070,6750,6750,6750,6750,0
|
|
20231227,190100,314317070,6750,6750,6750,6750,0
|
|
20231227,190000,314317070,6750,6750,6750,6750,0
|
|
20231227,185900,314317070,6750,6750,6750,6750,0
|
|
20231227,185800,314317070,6750,6750,6750,6750,0
|
|
20231227,185700,314317070,6750,6750,6750,6750,0
|
|
20231227,185600,314317070,6750,6750,6750,6750,0
|
|
20231227,185500,314317070,6750,6750,6750,6750,385
|
|
20231227,185400,314317070,6750,6750,6750,6750,0
|
|
20231227,185300,314317070,6750,6750,6750,6750,0
|
|
20231227,185200,314317070,6750,6750,6750,6750,0
|
|
20231227,185100,314317070,6750,6750,6750,6750,0
|
|
20231227,185000,314317070,6750,6750,6750,6750,0
|
|
20231227,184900,314317070,6750,6750,6750,6750,0
|
|
20231227,184800,314317070,6750,6750,6750,6750,0
|
|
20231227,184700,314317070,6750,6750,6750,6750,0
|
|
20231227,184600,314317070,6750,6750,6750,6750,0
|
|
20231227,184500,314317070,6750,6750,6750,6750,0
|
|
20231227,184400,314317070,6750,6750,6750,6750,0
|
|
20231227,184300,314317070,6750,6750,6750,6750,0
|
|
20231227,184200,314317070,6750,6750,6750,6750,0
|
|
20231227,184100,314317070,6750,6750,6750,6750,0
|
|
20231227,184000,314317070,6750,6750,6750,6750,0
|
|
20231227,183900,314317070,6750,6750,6750,6750,0
|
|
20231227,183800,314317070,6750,6750,6750,6750,0
|
|
20231227,183700,314317070,6750,6750,6750,6750,0
|
|
20231227,183600,314317070,6750,6750,6750,6750,0
|
|
20231227,183500,314317070,6750,6750,6750,6750,0
|
|
20231227,183400,314317070,6750,6750,6750,6750,0
|
|
20231227,183300,314317070,6750,6750,6750,6750,0
|
|
20231227,183200,314317070,6750,6750,6750,6750,0
|
|
20231227,183100,314317070,6750,6750,6750,6750,0
|
|
20231227,183000,314317070,6750,6750,6750,6750,0
|
|
20231227,182900,314317070,6750,6750,6750,6750,0
|
|
20231227,182800,314317070,6750,6750,6750,6750,0
|
|
20231227,182700,314317070,6750,6750,6750,6750,0
|
|
20231227,182600,314317070,6750,6750,6750,6750,0
|
|
20231227,182500,314317070,6750,6750,6750,6750,385
|
|
20231227,182400,314317070,6750,6750,6750,6750,0
|
|
20231227,182300,314317070,6750,6750,6750,6750,0
|
|
20231227,182200,314317070,6750,6750,6750,6750,0
|
|
20231227,182100,314317070,6750,6750,6750,6750,0
|
|
20231227,182000,314317070,6750,6750,6750,6750,0
|
|
20231227,181900,314317070,6750,6750,6750,6750,0
|
|
20231227,181800,314317070,6750,6750,6750,6750,0
|
|
20231227,181700,314317070,6750,6750,6750,6750,0
|
|
20231227,181600,314317070,6750,6750,6750,6750,0
|
|
20231227,181500,314317070,6750,6750,6750,6750,0
|
|
20231227,181400,314317070,6750,6750,6750,6750,0
|
|
20231227,181300,314317070,6750,6750,6750,6750,0
|
|
20231227,181200,314317070,6750,6750,6750,6750,0
|
|
20231227,181100,314317070,6750,6750,6750,6750,0
|
|
20231227,181000,314317070,6750,6750,6750,6750,0
|
|
20231227,180900,314317070,6750,6750,6750,6750,0
|
|
20231227,180800,314317070,6750,6750,6750,6750,0
|
|
20231227,180700,314317070,6750,6750,6750,6750,0
|
|
20231227,180600,314317070,6750,6750,6750,6750,0
|
|
20231227,180500,314317070,6750,6750,6750,6750,0
|
|
20231227,180400,314317070,6750,6750,6750,6750,0
|
|
20231227,180300,314317070,6750,6750,6750,6750,0
|
|
20231227,180200,314317070,6750,6750,6750,6750,0
|
|
20231227,180100,314317070,6750,6750,6750,6750,0
|
|
20231227,180000,314317070,6750,6750,6750,6750,0
|
|
20231227,175900,314317070,6750,6750,6750,6750,0
|
|
20231227,175800,314317070,6750,6750,6750,6750,0
|
|
20231227,175700,314317070,6750,6750,6750,6750,0
|
|
20231227,175600,314317070,6750,6750,6750,6750,0
|
|
20231227,175500,314317070,6750,6750,6750,6750,385
|
|
20231227,175400,314317070,6750,6750,6750,6750,0
|
|
20231227,175300,314317070,6750,6750,6750,6750,0
|
|
20231227,175200,314317070,6750,6750,6750,6750,0
|
|
20231227,175100,314317070,6750,6750,6750,6750,0
|
|
20231227,175000,314317070,6750,6750,6750,6750,0
|
|
20231227,174900,314317070,6750,6750,6750,6750,0
|
|
20231227,174800,314317070,6750,6750,6750,6750,0
|
|
20231227,174700,314317070,6750,6750,6750,6750,0
|
|
20231227,174600,314317070,6750,6750,6750,6750,0
|
|
20231227,174500,314317070,6750,6750,6750,6750,0
|
|
20231227,174400,314317070,6750,6750,6750,6750,0
|
|
20231227,174300,314317070,6750,6750,6750,6750,0
|
|
20231227,174200,314317070,6750,6750,6750,6750,0
|
|
20231227,174100,314317070,6750,6750,6750,6750,0
|
|
20231227,174000,314317070,6750,6750,6750,6750,0
|
|
20231227,173900,314317070,6750,6750,6750,6750,0
|
|
20231227,173800,314317070,6750,6750,6750,6750,0
|
|
20231227,173700,314317070,6750,6750,6750,6750,0
|
|
20231227,173600,314317070,6750,6750,6750,6750,0
|
|
20231227,173500,314317070,6750,6750,6750,6750,0
|
|
20231227,173400,314317070,6750,6750,6750,6750,0
|
|
20231227,173300,314317070,6750,6750,6750,6750,0
|
|
20231227,173200,314317070,6750,6750,6750,6750,0
|
|
20231227,173100,314317070,6750,6750,6750,6750,0
|
|
20231227,173000,314317070,6750,6750,6750,6750,0
|
|
20231227,172900,314317070,6750,6750,6750,6750,0
|
|
20231227,172800,314317070,6750,6750,6750,6750,0
|
|
20231227,172700,314317070,6750,6750,6750,6750,0
|
|
20231227,172600,314317070,6750,6750,6750,6750,0
|
|
20231227,172500,314317070,6750,6750,6750,6750,385
|
|
20231227,172400,314317070,6750,6750,6750,6750,0
|
|
20231227,172300,314317070,6750,6750,6750,6750,0
|
|
20231227,172200,314317070,6750,6750,6750,6750,0
|
|
20231227,172100,314317070,6750,6750,6750,6750,0
|
|
20231227,172000,314317070,6750,6750,6750,6750,0
|
|
20231227,171900,314317070,6750,6750,6750,6750,0
|
|
20231227,171800,314317070,6750,6750,6750,6750,0
|
|
20231227,171700,314317070,6750,6750,6750,6750,0
|
|
20231227,171600,314317070,6750,6750,6750,6750,0
|
|
20231227,171500,314317070,6750,6750,6750,6750,0
|
|
20231227,171400,314317070,6750,6750,6750,6750,0
|
|
20231227,171300,314317070,6750,6750,6750,6750,0
|
|
20231227,171200,314317070,6750,6750,6750,6750,0
|
|
20231227,171100,314317070,6750,6750,6750,6750,0
|
|
20231227,171000,314317070,6750,6750,6750,6750,0
|
|
20231227,170900,314317070,6750,6750,6750,6750,0
|
|
20231227,170800,314317070,6750,6750,6750,6750,0
|
|
20231227,170700,314317070,6750,6750,6750,6750,0
|
|
20231227,170600,314317070,6750,6750,6750,6750,0
|
|
20231227,170500,314317070,6750,6750,6750,6750,0
|
|
20231227,170400,314317070,6750,6750,6750,6750,0
|
|
20231227,170300,314317070,6750,6750,6750,6750,0
|
|
20231227,170200,314317070,6750,6750,6750,6750,0
|
|
20231227,170100,314317070,6750,6750,6750,6750,0
|
|
20231227,170000,314317070,6750,6750,6750,6750,0
|
|
20231227,165900,314317070,6750,6750,6750,6750,0
|
|
20231227,165800,314317070,6750,6750,6750,6750,0
|
|
20231227,165700,314317070,6750,6750,6750,6750,0
|
|
20231227,165600,314317070,6750,6750,6750,6750,0
|
|
20231227,165500,314317070,6750,6750,6750,6750,385
|
|
20231227,165400,314317070,6750,6750,6750,6750,0
|
|
20231227,165300,314317070,6750,6750,6750,6750,0
|
|
20231227,165200,314317070,6750,6750,6750,6750,0
|
|
20231227,165100,314317070,6750,6750,6750,6750,0
|
|
20231227,165000,314317070,6750,6750,6750,6750,0
|
|
20231227,164900,314317070,6750,6750,6750,6750,0
|
|
20231227,164800,314317070,6750,6750,6750,6750,0
|
|
20231227,164700,314317070,6750,6750,6750,6750,0
|
|
20231227,164600,314317070,6750,6750,6750,6750,0
|
|
20231227,164500,314317070,6750,6750,6750,6750,0
|
|
20231227,164400,314317070,6750,6750,6750,6750,0
|
|
20231227,164300,314317070,6750,6750,6750,6750,0
|
|
20231227,164200,314317070,6750,6750,6750,6750,0
|
|
20231227,164100,314317070,6750,6750,6750,6750,0
|
|
20231227,164000,314317070,6750,6750,6750,6750,0
|
|
20231227,163900,314317070,6750,6750,6750,6750,0
|
|
20231227,163800,314317070,6750,6750,6750,6750,0
|
|
20231227,163700,314317070,6750,6750,6750,6750,0
|
|
20231227,163600,314317070,6750,6750,6750,6750,0
|
|
20231227,163500,314317070,6750,6750,6750,6750,0
|
|
20231227,163400,314317070,6750,6750,6750,6750,0
|
|
20231227,163300,314317070,6750,6750,6750,6750,0
|
|
20231227,163200,314317070,6750,6750,6750,6750,0
|
|
20231227,163100,314317070,6750,6750,6750,6750,0
|
|
20231227,163000,314317070,6750,6750,6750,6750,0
|
|
20231227,162900,314317070,6750,6750,6750,6750,0
|
|
20231227,162800,314317070,6750,6750,6750,6750,0
|
|
20231227,162700,314317070,6750,6750,6750,6750,0
|
|
20231227,162600,314317070,6750,6750,6750,6750,0
|
|
20231227,162500,314317070,6750,6750,6750,6750,385
|
|
20231227,162400,314317070,6750,6750,6750,6750,0
|
|
20231227,162300,314317070,6750,6750,6750,6750,0
|
|
20231227,162200,314317070,6750,6750,6750,6750,0
|
|
20231227,162100,314317070,6750,6750,6750,6750,0
|
|
20231227,162000,314317070,6750,6750,6750,6750,0
|
|
20231227,161900,314317070,6750,6750,6750,6750,0
|
|
20231227,161800,314317070,6750,6750,6750,6750,0
|
|
20231227,161700,314317070,6750,6750,6750,6750,0
|
|
20231227,161600,314317070,6750,6750,6750,6750,0
|
|
20231227,161500,314317070,6750,6750,6750,6750,0
|
|
20231227,161400,314317070,6750,6750,6750,6750,0
|
|
20231227,161300,314317070,6750,6750,6750,6750,0
|
|
20231227,161200,314317070,6750,6750,6750,6750,0
|
|
20231227,161100,314317070,6750,6750,6750,6750,0
|
|
20231227,161000,314317070,6750,6750,6750,6750,0
|
|
20231227,160900,314317070,6750,6750,6750,6750,0
|
|
20231227,160800,314317070,6750,6750,6750,6750,0
|
|
20231227,160700,314317070,6750,6750,6750,6750,0
|
|
20231227,160600,314317070,6750,6750,6750,6750,0
|
|
20231227,160500,314317070,6750,6750,6750,6750,0
|
|
20231227,160400,314317070,6750,6750,6750,6750,0
|
|
20231227,160300,314317070,6750,6750,6750,6750,0
|
|
20231227,160200,314317070,6750,6750,6750,6750,0
|
|
20231227,160100,314317070,6750,6750,6750,6750,0
|
|
20231227,160000,314317070,6750,6750,6750,6750,0
|
|
20231227,155900,314317070,6750,6750,6750,6750,0
|
|
20231227,155800,314317070,6750,6750,6750,6750,0
|
|
20231227,155700,314317070,6750,6750,6750,6750,0
|
|
20231227,155600,314317070,6750,6750,6750,6750,0
|
|
20231227,155500,314317070,6750,6750,6750,6750,385
|
|
20231227,155400,314317070,6750,6750,6750,6750,0
|
|
20231227,155300,314317070,6750,6750,6750,6750,0
|
|
20231227,155200,314317070,6750,6750,6750,6750,0
|
|
20231227,155100,314317070,6750,6750,6750,6750,0
|
|
20231227,155000,314317070,6750,6750,6750,6750,0
|
|
20231227,154900,314317070,6750,6750,6750,6750,0
|
|
20231227,154800,314317070,6750,6750,6750,6750,0
|
|
20231227,154700,314317070,6750,6750,6750,6750,0
|
|
20231227,154600,314317070,6750,6750,6750,6750,0
|
|
20231227,154500,314317070,6750,6750,6750,6750,0
|
|
20231227,154400,314317070,6750,6750,6750,6750,0
|
|
20231227,154300,314317070,6750,6750,6750,6750,0
|
|
20231227,154200,314317070,6750,6750,6750,6750,0
|
|
20231227,154100,314317070,6750,6750,6750,6750,0
|
|
20231227,154000,314317070,6750,6750,6750,6750,0
|
|
20231227,153900,314317070,6750,6750,6750,6750,0
|
|
20231227,153800,314317070,6750,6750,6750,6750,0
|
|
20231227,153700,314317070,6750,6750,6750,6750,0
|
|
20231227,153600,314317070,6750,6750,6750,6750,0
|
|
20231227,153500,314317070,6750,6750,6750,6750,0
|
|
20231227,153400,314317070,6750,6750,6750,6750,0
|
|
20231227,153300,314317070,6750,6750,6750,6750,0
|
|
20231227,153200,314317070,6750,6750,6750,6750,0
|
|
20231227,153100,314317070,6750,6750,6750,6750,0
|
|
20231227,153000,314317070,6750,6750,6750,6750,385
|
|
20231227,152900,311718320,6760,6760,6760,6760,0
|
|
20231227,152800,311718320,6760,6760,6760,6760,0
|
|
20231227,152700,311718320,6760,6760,6760,6760,0
|
|
20231227,152600,311718320,6760,6760,6760,6760,0
|
|
20231227,152500,311718320,6760,6760,6760,6760,0
|
|
20231227,152400,311718320,6760,6760,6760,6760,0
|
|
20231227,152300,311718320,6760,6760,6760,6760,0
|
|
20231227,152200,311718320,6760,6760,6760,6760,0
|
|
20231227,152100,311718320,6760,6760,6760,6760,0
|
|
20231227,152000,311718320,6760,6760,6760,6760,0
|
|
20231227,151900,311718320,6760,6750,6760,6700,191
|
|
20231227,151800,310429850,6750,6750,6750,6750,0
|
|
20231227,151700,310429850,6750,6750,6750,6750,2
|
|
20231227,151600,310416350,6760,6760,6760,6760,0
|
|
20231227,151500,310416350,6760,6760,6760,6760,0
|
|
20231227,151400,310416350,6760,6760,6760,6760,0
|
|
20231227,151300,310416350,6760,6760,6760,6760,0
|
|
20231227,151200,310416350,6760,6760,6760,6760,0
|
|
20231227,151100,310416350,6760,6760,6760,6760,0
|
|
20231227,151000,310416350,6760,6760,6760,6760,0
|
|
20231227,150900,310416350,6760,6740,6760,6740,150
|
|
20231227,150800,309403980,6740,6740,6740,6740,0
|
|
20231227,150700,309403980,6740,6710,6740,6700,383
|
|
20231227,150600,306836500,6700,6700,6700,6700,0
|
|
20231227,150500,306836500,6700,6700,6700,6700,0
|
|
20231227,150400,306836500,6700,6700,6710,6700,43
|
|
20231227,150300,306548070,6710,6710,6710,6710,0
|
|
20231227,150200,306548070,6710,6700,6710,6700,211
|
|
20231227,150100,305134260,6710,6720,6720,6700,2129
|
|
20231227,150000,290862700,6720,6720,6720,6720,0
|
|
20231227,145900,290862700,6720,6720,6720,6720,12
|
|
20231227,145800,290782060,6760,6760,6760,6760,0
|
|
20231227,145700,290782060,6760,6760,6760,6760,0
|
|
20231227,145600,290782060,6760,6760,6760,6760,0
|
|
20231227,145500,290782060,6760,6760,6760,6760,0
|
|
20231227,145400,290782060,6760,6760,6760,6760,0
|
|
20231227,145300,290782060,6760,6760,6760,6760,0
|
|
20231227,145200,290782060,6760,6760,6760,6760,0
|
|
20231227,145100,290782060,6760,6760,6760,6760,0
|
|
20231227,145000,290782060,6760,6760,6760,6760,0
|
|
20231227,144900,290782060,6760,6760,6760,6760,0
|
|
20231227,144800,290782060,6760,6760,6760,6760,0
|
|
20231227,144700,290782060,6760,6760,6760,6760,0
|
|
20231227,144600,290782060,6760,6760,6760,6760,0
|
|
20231227,144500,290782060,6760,6760,6760,6760,0
|
|
20231227,144400,290782060,6760,6760,6760,6760,0
|
|
20231227,144300,290782060,6760,6760,6760,6760,0
|
|
20231227,144200,290782060,6760,6760,6760,6760,0
|
|
20231227,144100,290782060,6760,6760,6760,6760,0
|
|
20231227,144000,290782060,6760,6760,6760,6760,0
|
|
20231227,143900,290782060,6760,6760,6760,6760,0
|
|
20231227,143800,290782060,6760,6730,6760,6720,1504
|
|
20231227,143700,280674900,6760,6760,6760,6760,0
|
|
20231227,143600,280674900,6760,6760,6760,6760,200
|
|
20231227,143500,279322900,6760,6760,6760,6760,0
|
|
20231227,143400,279322900,6760,6750,6760,6750,200
|
|
20231227,143300,277971000,6760,6760,6760,6760,0
|
|
20231227,143200,277971000,6760,6760,6760,6760,0
|
|
20231227,143100,277971000,6760,6750,6760,6750,11
|
|
20231227,143000,277896740,6760,6760,6760,6760,0
|
|
20231227,142900,277896740,6760,6760,6760,6760,0
|
|
20231227,142800,277896740,6760,6760,6760,6760,0
|
|
20231227,142700,277896740,6760,6760,6760,6760,0
|
|
20231227,142600,277896740,6760,6760,6760,6760,0
|
|
20231227,142500,277896740,6760,6760,6760,6760,0
|
|
20231227,142400,277896740,6760,6760,6760,6760,0
|
|
20231227,142300,277896740,6760,6760,6760,6760,0
|
|
20231227,142200,277896740,6760,6750,6760,6750,12
|
|
20231227,142100,277815720,6730,6730,6730,6730,0
|
|
20231227,142000,277815720,6730,6730,6730,6730,40
|
|
20231227,141900,277546520,6760,6760,6760,6760,13
|
|
20231227,141800,277458640,6730,6730,6730,6730,893
|
|
20231227,141700,271448750,6770,6770,6770,6770,0
|
|
20231227,141600,271448750,6770,6770,6770,6770,0
|
|
20231227,141500,271448750,6770,6770,6770,6770,0
|
|
20231227,141400,271448750,6770,6770,6770,6770,0
|
|
20231227,141300,271448750,6770,6770,6770,6770,0
|
|
20231227,141200,271448750,6770,6770,6770,6770,0
|
|
20231227,141100,271448750,6770,6770,6770,6770,0
|
|
20231227,141000,271448750,6770,6770,6770,6770,3
|
|
20231227,140900,271428440,6770,6770,6770,6770,5
|
|
20231227,140800,271394590,6770,6770,6770,6770,0
|
|
20231227,140700,271394590,6770,6770,6770,6770,0
|
|
20231227,140600,271394590,6770,6770,6770,6770,0
|
|
20231227,140500,271394590,6770,6770,6770,6770,0
|
|
20231227,140400,271394590,6770,6770,6770,6770,0
|
|
20231227,140300,271394590,6770,6770,6770,6770,0
|
|
20231227,140200,271394590,6770,6770,6770,6770,0
|
|
20231227,140100,271394590,6770,6770,6770,6770,0
|
|
20231227,140000,271394590,6770,6770,6770,6770,5
|
|
20231227,135900,271360740,6770,6770,6770,6770,0
|
|
20231227,135800,271360740,6770,6770,6770,6770,2
|
|
20231227,135700,271347200,6770,6770,6770,6770,0
|
|
20231227,135600,271347200,6770,6770,6770,6770,0
|
|
20231227,135500,271347200,6770,6770,6770,6770,0
|
|
20231227,135400,271347200,6770,6770,6770,6770,0
|
|
20231227,135300,271347200,6770,6770,6770,6770,0
|
|
20231227,135200,271347200,6770,6770,6770,6770,0
|
|
20231227,135100,271347200,6770,6770,6770,6770,17
|
|
20231227,135000,271232110,6770,6770,6770,6770,0
|
|
20231227,134900,271232110,6770,6770,6770,6770,0
|
|
20231227,134800,271232110,6770,6770,6770,6770,0
|
|
20231227,134700,271232110,6770,6770,6770,6770,0
|
|
20231227,134600,271232110,6770,6770,6770,6770,0
|
|
20231227,134500,271232110,6770,6770,6770,6770,0
|
|
20231227,134400,271232110,6770,6770,6770,6770,0
|
|
20231227,134300,271232110,6770,6770,6770,6770,0
|
|
20231227,134200,271232110,6770,6740,6770,6740,300
|
|
20231227,134100,269206310,6750,6750,6750,6750,0
|
|
20231227,134000,269206310,6750,6750,6750,6750,0
|
|
20231227,133900,269206310,6750,6750,6750,6750,0
|
|
20231227,133800,269206310,6750,6750,6750,6750,0
|
|
20231227,133700,269206310,6750,6750,6750,6750,0
|
|
20231227,133600,269206310,6750,6750,6750,6750,0
|
|
20231227,133500,269206310,6750,6750,6750,6750,0
|
|
20231227,133400,269206310,6750,6750,6750,6750,0
|
|
20231227,133300,269206310,6750,6750,6750,6750,0
|
|
20231227,133200,269206310,6750,6750,6750,6750,0
|
|
20231227,133100,269206310,6750,6750,6750,6750,1
|
|
20231227,133000,269199560,6750,6750,6750,6750,167
|
|
20231227,132900,268072310,6750,6750,6750,6750,0
|
|
20231227,132800,268072310,6750,6750,6750,6750,0
|
|
20231227,132700,268072310,6750,6750,6750,6750,0
|
|
20231227,132600,268072310,6750,6750,6750,6750,0
|
|
20231227,132500,268072310,6750,6750,6750,6750,7
|
|
20231227,132400,268025060,6720,6720,6720,6720,0
|
|
20231227,132300,268025060,6720,6730,6730,6720,5
|
|
20231227,132200,267991440,6760,6760,6760,6760,0
|
|
20231227,132100,267991440,6760,6760,6760,6760,0
|
|
20231227,132000,267991440,6760,6760,6760,6760,0
|
|
20231227,131900,267991440,6760,6760,6760,6760,0
|
|
20231227,131800,267991440,6760,6760,6760,6760,0
|
|
20231227,131700,267991440,6760,6760,6760,6760,0
|
|
20231227,131600,267991440,6760,6760,6760,6760,0
|
|
20231227,131500,267991440,6760,6760,6760,6760,0
|
|
20231227,131400,267991440,6760,6760,6760,6760,0
|
|
20231227,131300,267991440,6760,6760,6760,6760,0
|
|
20231227,131200,267991440,6760,6760,6760,6760,0
|
|
20231227,131100,267991440,6760,6760,6760,6760,0
|
|
20231227,131000,267991440,6760,6760,6760,6760,0
|
|
20231227,130900,267991440,6760,6760,6760,6760,7
|
|
20231227,130800,267944120,6740,6740,6740,6740,15
|
|
20231227,130700,267843020,6770,6770,6770,6770,0
|
|
20231227,130600,267843020,6770,6770,6770,6770,0
|
|
20231227,130500,267843020,6770,6770,6770,6770,0
|
|
20231227,130400,267843020,6770,6770,6770,6770,0
|
|
20231227,130300,267843020,6770,6770,6770,6770,0
|
|
20231227,130200,267843020,6770,6760,6770,6760,11
|
|
20231227,130100,267768650,6770,6770,6770,6770,0
|
|
20231227,130000,267768650,6770,6760,6770,6760,11
|
|
20231227,125900,267694280,6740,6740,6740,6740,10
|
|
20231227,125800,267626880,6780,6780,6780,6780,0
|
|
20231227,125700,267626880,6780,6780,6780,6780,0
|
|
20231227,125600,267626880,6780,6780,6780,6780,0
|
|
20231227,125500,267626880,6780,6780,6780,6780,0
|
|
20231227,125400,267626880,6780,6780,6780,6780,0
|
|
20231227,125300,267626880,6780,6780,6780,6780,0
|
|
20231227,125200,267626880,6780,6780,6780,6780,0
|
|
20231227,125100,267626880,6780,6780,6780,6780,0
|
|
20231227,125000,267626880,6780,6780,6780,6780,0
|
|
20231227,124900,267626880,6780,6780,6780,6780,0
|
|
20231227,124800,267626880,6780,6780,6780,6780,0
|
|
20231227,124700,267626880,6780,6780,6780,6780,0
|
|
20231227,124600,267626880,6780,6780,6780,6780,0
|
|
20231227,124500,267626880,6780,6780,6780,6780,0
|
|
20231227,124400,267626880,6780,6760,6780,6760,50
|
|
20231227,124300,267288740,6760,6740,6760,6740,478
|
|
20231227,124200,264066920,6770,6770,6770,6770,8
|
|
20231227,124100,264012760,6750,6750,6750,6750,10
|
|
20231227,124000,263945260,6780,6780,6780,6780,0
|
|
20231227,123900,263945260,6780,6780,6780,6780,0
|
|
20231227,123800,263945260,6780,6780,6780,6780,0
|
|
20231227,123700,263945260,6780,6780,6780,6780,0
|
|
20231227,123600,263945260,6780,6780,6780,6780,0
|
|
20231227,123500,263945260,6780,6780,6780,6780,0
|
|
20231227,123400,263945260,6780,6780,6780,6780,0
|
|
20231227,123300,263945260,6780,6780,6780,6780,0
|
|
20231227,123200,263945260,6780,6780,6780,6780,106
|
|
20231227,123100,263226580,6780,6780,6780,6780,0
|
|
20231227,123000,263226580,6780,6780,6780,6780,0
|
|
20231227,122900,263226580,6780,6780,6780,6780,0
|
|
20231227,122800,263226580,6780,6780,6780,6780,0
|
|
20231227,122700,263226580,6780,6780,6780,6780,0
|
|
20231227,122600,263226580,6780,6780,6780,6780,0
|
|
20231227,122500,263226580,6780,6780,6780,6780,0
|
|
20231227,122400,263226580,6780,6780,6780,6780,0
|
|
20231227,122300,263226580,6780,6780,6780,6780,0
|
|
20231227,122200,263226580,6780,6780,6780,6780,0
|
|
20231227,122100,263226580,6780,6780,6780,6780,0
|
|
20231227,122000,263226580,6780,6780,6780,6780,0
|
|
20231227,121900,263226580,6780,6780,6780,6780,0
|
|
20231227,121800,263226580,6780,6780,6780,6780,0
|
|
20231227,121700,263226580,6780,6780,6780,6780,0
|
|
20231227,121600,263226580,6780,6780,6780,6780,0
|
|
20231227,121500,263226580,6780,6780,6780,6780,0
|
|
20231227,121400,263226580,6780,6780,6780,6780,0
|
|
20231227,121300,263226580,6780,6780,6780,6780,0
|
|
20231227,121200,263226580,6780,6780,6780,6780,0
|
|
20231227,121100,263226580,6780,6780,6780,6780,0
|
|
20231227,121000,263226580,6780,6780,6780,6780,0
|
|
20231227,120900,263226580,6780,6780,6780,6780,0
|
|
20231227,120800,263226580,6780,6780,6780,6780,8
|
|
20231227,120700,263172340,6780,6780,6780,6780,0
|
|
20231227,120600,263172340,6780,6780,6780,6780,0
|
|
20231227,120500,263172340,6780,6780,6780,6780,35
|
|
20231227,120400,262935040,6780,6780,6780,6780,0
|
|
20231227,120300,262935040,6780,6780,6780,6780,0
|
|
20231227,120200,262935040,6780,6780,6780,6780,0
|
|
20231227,120100,262935040,6780,6770,6780,6770,5
|
|
20231227,120000,262901150,6730,6730,6730,6730,11
|
|
20231227,115900,262827120,6780,6780,6780,6780,0
|
|
20231227,115800,262827120,6780,6780,6780,6780,1500
|
|
20231227,115700,252657120,6780,6780,6780,6780,0
|
|
20231227,115600,252657120,6780,6780,6780,6780,0
|
|
20231227,115500,252657120,6780,6780,6780,6780,0
|
|
20231227,115400,252657120,6780,6780,6780,6780,0
|
|
20231227,115300,252657120,6780,6780,6780,6780,0
|
|
20231227,115200,252657120,6780,6780,6780,6780,0
|
|
20231227,115100,252657120,6780,6780,6780,6780,0
|
|
20231227,115000,252657120,6780,6780,6780,6780,0
|
|
20231227,114900,252657120,6780,6780,6780,6780,0
|
|
20231227,114800,252657120,6780,6780,6780,6780,0
|
|
20231227,114700,252657120,6780,6770,6780,6770,125
|
|
20231227,114600,251810780,6760,6760,6760,6760,0
|
|
20231227,114500,251810780,6760,6760,6760,6760,0
|
|
20231227,114400,251810780,6760,6760,6760,6760,0
|
|
20231227,114300,251810780,6760,6760,6760,6760,0
|
|
20231227,114200,251810780,6760,6760,6760,6760,0
|
|
20231227,114100,251810780,6760,6760,6760,6760,0
|
|
20231227,114000,251810780,6760,6760,6760,6760,0
|
|
20231227,113900,251810780,6760,6760,6760,6760,0
|
|
20231227,113800,251810780,6760,6760,6760,6760,0
|
|
20231227,113700,251810780,6760,6760,6760,6760,0
|
|
20231227,113600,251810780,6760,6760,6760,6760,0
|
|
20231227,113500,251810780,6760,6760,6760,6760,0
|
|
20231227,113400,251810780,6760,6760,6760,6760,12
|
|
20231227,113300,251729660,6760,6760,6760,6760,0
|
|
20231227,113200,251729660,6760,6760,6760,6760,0
|
|
20231227,113100,251729660,6760,6760,6760,6760,0
|
|
20231227,113000,251729660,6760,6760,6760,6760,0
|
|
20231227,112900,251729660,6760,6760,6760,6760,8
|
|
20231227,112800,251675580,6720,6720,6720,6720,4
|
|
20231227,112700,251648700,6760,6720,6760,6720,3
|
|
20231227,112600,251628460,6760,6760,6760,6760,0
|
|
20231227,112500,251628460,6760,6760,6760,6760,0
|
|
20231227,112400,251628460,6760,6760,6760,6760,9
|
|
20231227,112300,251567620,6750,6740,6750,6740,3000
|
|
20231227,112200,231319280,6740,6740,6740,6740,0
|
|
20231227,112100,231319280,6740,6740,6740,6740,0
|
|
20231227,112000,231319280,6740,6710,6740,6710,266
|
|
20231227,111900,229534030,6770,6770,6770,6770,0
|
|
20231227,111800,229534030,6770,6770,6770,6770,0
|
|
20231227,111700,229534030,6770,6770,6770,6770,0
|
|
20231227,111600,229534030,6770,6750,6770,6710,3508
|
|
20231227,111500,205950180,6770,6770,6770,6770,0
|
|
20231227,111400,205950180,6770,6770,6770,6770,0
|
|
20231227,111300,205950180,6770,6770,6770,6770,0
|
|
20231227,111200,205950180,6770,6770,6770,6770,0
|
|
20231227,111100,205950180,6770,6770,6770,6770,0
|
|
20231227,111000,205950180,6770,6750,6770,6750,21
|
|
20231227,110900,205808310,6780,6780,6780,6780,0
|
|
20231227,110800,205808310,6780,6780,6780,6780,0
|
|
20231227,110700,205808310,6780,6780,6780,6780,0
|
|
20231227,110600,205808310,6780,6780,6780,6780,0
|
|
20231227,110500,205808310,6780,6780,6780,6780,0
|
|
20231227,110400,205808310,6780,6780,6780,6780,0
|
|
20231227,110300,205808310,6780,6780,6780,6780,0
|
|
20231227,110200,205808310,6780,6780,6780,6780,10
|
|
20231227,110100,205740510,6780,6780,6780,6780,0
|
|
20231227,110000,205740510,6780,6780,6780,6780,0
|
|
20231227,105900,205740510,6780,6760,6780,6760,1609
|
|
20231227,105800,194862990,6780,6780,6780,6780,0
|
|
20231227,105700,194862990,6780,6780,6780,6780,0
|
|
20231227,105600,194862990,6780,6780,6780,6780,0
|
|
20231227,105500,194862990,6780,6780,6780,6780,0
|
|
20231227,105400,194862990,6780,6780,6780,6780,0
|
|
20231227,105300,194862990,6780,6770,6780,6770,1209
|
|
20231227,105200,186678020,6790,6790,6790,6790,0
|
|
20231227,105100,186678020,6790,6790,6790,6790,0
|
|
20231227,105000,186678020,6790,6790,6790,6790,0
|
|
20231227,104900,186678020,6790,6790,6790,6790,0
|
|
20231227,104800,186678020,6790,6790,6790,6790,0
|
|
20231227,104700,186678020,6790,6790,6790,6790,0
|
|
20231227,104600,186678020,6790,6790,6790,6790,0
|
|
20231227,104500,186678020,6790,6790,6790,6790,0
|
|
20231227,104400,186678020,6790,6790,6790,6790,0
|
|
20231227,104300,186678020,6790,6790,6790,6790,0
|
|
20231227,104200,186678020,6790,6790,6790,6790,11
|
|
20231227,104100,186603330,6770,6770,6770,6770,50
|
|
20231227,104000,186264830,6780,6780,6780,6780,132
|
|
20231227,103900,185369870,6780,6780,6780,6780,1279
|
|
20231227,103800,176698250,6780,6780,6780,6780,295
|
|
20231227,103700,174698150,6780,6780,6780,6780,0
|
|
20231227,103600,174698150,6780,6780,6780,6780,0
|
|
20231227,103500,174698150,6780,6780,6780,6780,0
|
|
20231227,103400,174698150,6780,6780,6780,6780,0
|
|
20231227,103300,174698150,6780,6780,6780,6780,0
|
|
20231227,103200,174698150,6780,6780,6780,6780,9
|
|
20231227,103100,174637130,6780,6780,6780,6780,0
|
|
20231227,103000,174637130,6780,6780,6780,6780,0
|
|
20231227,102900,174637130,6780,6780,6780,6780,0
|
|
20231227,102800,174637130,6780,6780,6780,6780,505
|
|
20231227,102700,171213230,6760,6760,6780,6760,102
|
|
20231227,102600,170523690,6790,6790,6790,6790,0
|
|
20231227,102500,170523690,6790,6790,6790,6790,0
|
|
20231227,102400,170523690,6790,6790,6790,6790,0
|
|
20231227,102300,170523690,6790,6760,6790,6760,126
|
|
20231227,102200,169671720,6770,6770,6770,6770,422
|
|
20231227,102100,166814780,6790,6790,6790,6790,0
|
|
20231227,102000,166814780,6790,6790,6790,6790,0
|
|
20231227,101900,166814780,6790,6790,6790,6790,61
|
|
20231227,101800,166400590,6770,6770,6770,6770,4
|
|
20231227,101700,166373510,6800,6800,6800,6800,0
|
|
20231227,101600,166373510,6800,6800,6800,6800,0
|
|
20231227,101500,166373510,6800,6800,6800,6800,0
|
|
20231227,101400,166373510,6800,6800,6800,6800,0
|
|
20231227,101300,166373510,6800,6800,6800,6800,0
|
|
20231227,101200,166373510,6800,6800,6800,6800,0
|
|
20231227,101100,166373510,6800,6770,6800,6770,26
|
|
20231227,101000,166197250,6800,6800,6800,6800,0
|
|
20231227,100900,166197250,6800,6800,6800,6800,4
|
|
20231227,100800,166170050,6760,6760,6760,6760,1
|
|
20231227,100700,166163290,6800,6800,6800,6800,0
|
|
20231227,100600,166163290,6800,6760,6800,6760,1476
|
|
20231227,100500,156185410,6780,6790,6790,6770,744
|
|
20231227,100400,151144330,6820,6820,6820,6820,0
|
|
20231227,100300,151144330,6820,6820,6820,6820,0
|
|
20231227,100200,151144330,6820,6820,6820,6820,0
|
|
20231227,100100,151144330,6820,6820,6820,6820,0
|
|
20231227,100000,151144330,6820,6820,6820,6820,0
|
|
20231227,095900,151144330,6820,6820,6820,6820,0
|
|
20231227,095800,151144330,6820,6820,6820,6820,0
|
|
20231227,095700,151144330,6820,6820,6820,6820,0
|
|
20231227,095600,151144330,6820,6800,6820,6790,488
|
|
20231227,095500,147829840,6830,6800,6830,6800,209
|
|
20231227,095400,146408580,6830,6830,6830,6830,0
|
|
20231227,095300,146408580,6830,6830,6830,6830,39
|
|
20231227,095200,146142210,6840,6840,6840,6840,0
|
|
20231227,095100,146142210,6840,6840,6840,6840,0
|
|
20231227,095000,146142210,6840,6840,6840,6840,177
|
|
20231227,094900,144931530,6840,6840,6840,6840,0
|
|
20231227,094800,144931530,6840,6840,6840,6840,0
|
|
20231227,094700,144931530,6840,6840,6840,6840,0
|
|
20231227,094600,144931530,6840,6840,6840,6840,0
|
|
20231227,094500,144931530,6840,6840,6840,6840,0
|
|
20231227,094400,144931530,6840,6800,6840,6800,6
|
|
20231227,094300,144890530,6860,6800,6860,6800,106
|
|
20231227,094200,144169370,6850,6850,6850,6850,0
|
|
20231227,094100,144169370,6850,6850,6850,6850,0
|
|
20231227,094000,144169370,6850,6850,6850,6850,0
|
|
20231227,093900,144169370,6850,6850,6850,6850,11
|
|
20231227,093800,144094020,6850,6820,6850,6820,1389
|
|
20231227,093700,134582040,6820,6830,6870,6790,5503
|
|
20231227,093600,97012520,6840,6840,6840,6840,0
|
|
20231227,093500,97012520,6840,6830,6840,6830,5
|
|
20231227,093400,96978350,6800,6800,6800,6800,300
|
|
20231227,093300,94938350,6850,6850,6850,6850,0
|
|
20231227,093200,94938350,6850,6850,6850,6850,0
|
|
20231227,093100,94938350,6850,6850,6850,6850,0
|
|
20231227,093000,94938350,6850,6850,6850,6850,0
|
|
20231227,092900,94938350,6850,6850,6850,6850,4
|
|
20231227,092800,94910950,6830,6830,6830,6830,188
|
|
20231227,092700,93626910,6870,6870,6870,6870,4
|
|
20231227,092600,93599430,6880,6880,6880,6880,0
|
|
20231227,092500,93599430,6880,6880,6880,6880,50
|
|
20231227,092400,93255430,6880,6880,6880,6880,0
|
|
20231227,092300,93255430,6880,6880,6880,6880,1
|
|
20231227,092200,93248550,6880,6820,6880,6820,2537
|
|
20231227,092100,75802740,6860,6860,6860,6860,48
|
|
20231227,092000,75473460,6860,6860,6860,6800,1549
|
|
20231227,091900,64848340,6860,6840,6860,6840,895
|
|
20231227,091800,58719490,6830,6790,6830,6790,539
|
|
20231227,091700,55054560,6770,6770,6770,6770,0
|
|
20231227,091600,55054560,6770,6770,6770,6770,0
|
|
20231227,091500,55054560,6770,6760,6770,6760,169
|
|
20231227,091400,53910660,6740,6770,6770,6700,5196
|
|
20231227,091300,19048050,6740,6740,6740,6740,1237
|
|
20231227,091200,10710670,6780,6780,6780,6740,5
|
|
20231227,091100,10676840,6770,6770,6770,6770,0
|
|
20231227,091000,10676840,6770,6760,6770,6750,749
|
|
20231227,090900,5618110,6760,6760,6760,6760,0
|
|
20231227,090800,5618110,6760,6760,6760,6760,100
|
|
20231227,090700,4942110,6760,6760,6760,6760,252
|
|
20231227,090600,3238590,6790,6790,6790,6790,1
|
|
20231227,090500,3231800,6790,6790,6790,6790,0
|
|
20231227,090400,3231800,6790,6790,6790,6790,0
|
|
20231227,090300,3231800,6790,6790,6790,6790,0
|
|
20231227,090200,3231800,6790,6790,6790,6790,0
|
|
20231227,090100,3231800,6790,6790,6790,6790,0
|
|
20231227,090000,3231800,6790,6800,6800,6780,476
|