668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,200500,572590790,11710,11710,11710,11710,1255
|
|
20231226,200400,572590790,11710,11710,11710,11710,0
|
|
20231226,200300,572590790,11710,11710,11710,11710,0
|
|
20231226,200200,572590790,11710,11710,11710,11710,0
|
|
20231226,200100,572590790,11710,11710,11710,11710,0
|
|
20231226,200000,572590790,11710,11710,11710,11710,0
|
|
20231226,195900,572590790,11710,11710,11710,11710,0
|
|
20231226,195800,572590790,11710,11710,11710,11710,0
|
|
20231226,195700,572590790,11710,11710,11710,11710,0
|
|
20231226,195600,572590790,11710,11710,11710,11710,0
|
|
20231226,195500,572590790,11710,11710,11710,11710,0
|
|
20231226,195400,572590790,11710,11710,11710,11710,0
|
|
20231226,195300,572590790,11710,11710,11710,11710,0
|
|
20231226,195200,572590790,11710,11710,11710,11710,0
|
|
20231226,195100,572590790,11710,11710,11710,11710,0
|
|
20231226,195000,572590790,11710,11710,11710,11710,0
|
|
20231226,194900,572590790,11710,11710,11710,11710,0
|
|
20231226,194800,572590790,11710,11710,11710,11710,0
|
|
20231226,194700,572590790,11710,11710,11710,11710,0
|
|
20231226,194600,572590790,11710,11710,11710,11710,0
|
|
20231226,194500,572590790,11710,11710,11710,11710,0
|
|
20231226,194400,572590790,11710,11710,11710,11710,0
|
|
20231226,194300,572590790,11710,11710,11710,11710,0
|
|
20231226,194200,572590790,11710,11710,11710,11710,0
|
|
20231226,194100,572590790,11710,11710,11710,11710,0
|
|
20231226,194000,572590790,11710,11710,11710,11710,0
|
|
20231226,193900,572590790,11710,11710,11710,11710,0
|
|
20231226,193800,572590790,11710,11710,11710,11710,0
|
|
20231226,193700,572590790,11710,11710,11710,11710,0
|
|
20231226,193600,572590790,11710,11710,11710,11710,0
|
|
20231226,193500,572590790,11710,11710,11710,11710,1255
|
|
20231226,193400,572590790,11710,11710,11710,11710,0
|
|
20231226,193300,572590790,11710,11710,11710,11710,0
|
|
20231226,193200,572590790,11710,11710,11710,11710,0
|
|
20231226,193100,572590790,11710,11710,11710,11710,0
|
|
20231226,193000,572590790,11710,11710,11710,11710,0
|
|
20231226,192900,572590790,11710,11710,11710,11710,0
|
|
20231226,192800,572590790,11710,11710,11710,11710,0
|
|
20231226,192700,572590790,11710,11710,11710,11710,0
|
|
20231226,192600,572590790,11710,11710,11710,11710,0
|
|
20231226,192500,572590790,11710,11710,11710,11710,0
|
|
20231226,192400,572590790,11710,11710,11710,11710,0
|
|
20231226,192300,572590790,11710,11710,11710,11710,0
|
|
20231226,192200,572590790,11710,11710,11710,11710,0
|
|
20231226,192100,572590790,11710,11710,11710,11710,0
|
|
20231226,192000,572590790,11710,11710,11710,11710,0
|
|
20231226,191900,572590790,11710,11710,11710,11710,0
|
|
20231226,191800,572590790,11710,11710,11710,11710,0
|
|
20231226,191700,572590790,11710,11710,11710,11710,0
|
|
20231226,191600,572590790,11710,11710,11710,11710,0
|
|
20231226,191500,572590790,11710,11710,11710,11710,0
|
|
20231226,191400,572590790,11710,11710,11710,11710,0
|
|
20231226,191300,572590790,11710,11710,11710,11710,0
|
|
20231226,191200,572590790,11710,11710,11710,11710,0
|
|
20231226,191100,572590790,11710,11710,11710,11710,0
|
|
20231226,191000,572590790,11710,11710,11710,11710,0
|
|
20231226,190900,572590790,11710,11710,11710,11710,0
|
|
20231226,190800,572590790,11710,11710,11710,11710,0
|
|
20231226,190700,572590790,11710,11710,11710,11710,0
|
|
20231226,190600,572590790,11710,11710,11710,11710,0
|
|
20231226,190500,572590790,11710,11710,11710,11710,1255
|
|
20231226,190400,572590790,11710,11710,11710,11710,0
|
|
20231226,190300,572590790,11710,11710,11710,11710,0
|
|
20231226,190200,572590790,11710,11710,11710,11710,0
|
|
20231226,190100,572590790,11710,11710,11710,11710,0
|
|
20231226,190000,572590790,11710,11710,11710,11710,0
|
|
20231226,185900,572590790,11710,11710,11710,11710,0
|
|
20231226,185800,572590790,11710,11710,11710,11710,0
|
|
20231226,185700,572590790,11710,11710,11710,11710,0
|
|
20231226,185600,572590790,11710,11710,11710,11710,0
|
|
20231226,185500,572590790,11710,11710,11710,11710,0
|
|
20231226,185400,572590790,11710,11710,11710,11710,0
|
|
20231226,185300,572590790,11710,11710,11710,11710,0
|
|
20231226,185200,572590790,11710,11710,11710,11710,0
|
|
20231226,185100,572590790,11710,11710,11710,11710,0
|
|
20231226,185000,572590790,11710,11710,11710,11710,0
|
|
20231226,184900,572590790,11710,11710,11710,11710,0
|
|
20231226,184800,572590790,11710,11710,11710,11710,0
|
|
20231226,184700,572590790,11710,11710,11710,11710,0
|
|
20231226,184600,572590790,11710,11710,11710,11710,0
|
|
20231226,184500,572590790,11710,11710,11710,11710,0
|
|
20231226,184400,572590790,11710,11710,11710,11710,0
|
|
20231226,184300,572590790,11710,11710,11710,11710,0
|
|
20231226,184200,572590790,11710,11710,11710,11710,0
|
|
20231226,184100,572590790,11710,11710,11710,11710,0
|
|
20231226,184000,572590790,11710,11710,11710,11710,0
|
|
20231226,183900,572590790,11710,11710,11710,11710,0
|
|
20231226,183800,572590790,11710,11710,11710,11710,0
|
|
20231226,183700,572590790,11710,11710,11710,11710,0
|
|
20231226,183600,572590790,11710,11710,11710,11710,0
|
|
20231226,183500,572590790,11710,11710,11710,11710,1255
|
|
20231226,183400,572590790,11710,11710,11710,11710,0
|
|
20231226,183300,572590790,11710,11710,11710,11710,0
|
|
20231226,183200,572590790,11710,11710,11710,11710,0
|
|
20231226,183100,572590790,11710,11710,11710,11710,0
|
|
20231226,183000,572590790,11710,11710,11710,11710,0
|
|
20231226,182900,572590790,11710,11710,11710,11710,0
|
|
20231226,182800,572590790,11710,11710,11710,11710,0
|
|
20231226,182700,572590790,11710,11710,11710,11710,0
|
|
20231226,182600,572590790,11710,11710,11710,11710,0
|
|
20231226,182500,572590790,11710,11710,11710,11710,0
|
|
20231226,182400,572590790,11710,11710,11710,11710,0
|
|
20231226,182300,572590790,11710,11710,11710,11710,0
|
|
20231226,182200,572590790,11710,11710,11710,11710,0
|
|
20231226,182100,572590790,11710,11710,11710,11710,0
|
|
20231226,182000,572590790,11710,11710,11710,11710,0
|
|
20231226,181900,572590790,11710,11710,11710,11710,0
|
|
20231226,181800,572590790,11710,11710,11710,11710,0
|
|
20231226,181700,572590790,11710,11710,11710,11710,0
|
|
20231226,181600,572590790,11710,11710,11710,11710,0
|
|
20231226,181500,572590790,11710,11710,11710,11710,0
|
|
20231226,181400,572590790,11710,11710,11710,11710,0
|
|
20231226,181300,572590790,11710,11710,11710,11710,0
|
|
20231226,181200,572590790,11710,11710,11710,11710,0
|
|
20231226,181100,572590790,11710,11710,11710,11710,0
|
|
20231226,181000,572590790,11710,11710,11710,11710,0
|
|
20231226,180900,572590790,11710,11710,11710,11710,0
|
|
20231226,180800,572590790,11710,11710,11710,11710,0
|
|
20231226,180700,572590790,11710,11710,11710,11710,0
|
|
20231226,180600,572590790,11710,11710,11710,11710,0
|
|
20231226,180500,572590790,11710,11710,11710,11710,1255
|
|
20231226,180400,572590790,11710,11710,11710,11710,0
|
|
20231226,180300,572590790,11710,11710,11710,11710,0
|
|
20231226,180200,572590790,11710,11710,11710,11710,0
|
|
20231226,180100,572590790,11710,11710,11710,11710,0
|
|
20231226,180000,572590790,11710,11710,11710,11710,0
|
|
20231226,175900,572590790,11710,11710,11710,11710,0
|
|
20231226,175800,572590790,11710,11710,11710,11710,0
|
|
20231226,175700,572590790,11710,11710,11710,11710,0
|
|
20231226,175600,572590790,11710,11710,11710,11710,0
|
|
20231226,175500,572590790,11710,11710,11710,11710,0
|
|
20231226,175400,572590790,11710,11710,11710,11710,0
|
|
20231226,175300,572590790,11710,11710,11710,11710,0
|
|
20231226,175200,572590790,11710,11710,11710,11710,0
|
|
20231226,175100,572590790,11710,11710,11710,11710,0
|
|
20231226,175000,572590790,11710,11710,11710,11710,0
|
|
20231226,174900,572590790,11710,11710,11710,11710,0
|
|
20231226,174800,572590790,11710,11710,11710,11710,0
|
|
20231226,174700,572590790,11710,11710,11710,11710,0
|
|
20231226,174600,572590790,11710,11710,11710,11710,0
|
|
20231226,174500,572590790,11710,11710,11710,11710,0
|
|
20231226,174400,572590790,11710,11710,11710,11710,0
|
|
20231226,174300,572590790,11710,11710,11710,11710,0
|
|
20231226,174200,572590790,11710,11710,11710,11710,0
|
|
20231226,174100,572590790,11710,11710,11710,11710,0
|
|
20231226,174000,572590790,11710,11710,11710,11710,0
|
|
20231226,173900,572590790,11710,11710,11710,11710,0
|
|
20231226,173800,572590790,11710,11710,11710,11710,0
|
|
20231226,173700,572590790,11710,11710,11710,11710,0
|
|
20231226,173600,572590790,11710,11710,11710,11710,0
|
|
20231226,173500,572590790,11710,11710,11710,11710,1255
|
|
20231226,173400,572590790,11710,11710,11710,11710,0
|
|
20231226,173300,572590790,11710,11710,11710,11710,0
|
|
20231226,173200,572590790,11710,11710,11710,11710,0
|
|
20231226,173100,572590790,11710,11710,11710,11710,0
|
|
20231226,173000,572590790,11710,11710,11710,11710,0
|
|
20231226,172900,572590790,11710,11710,11710,11710,0
|
|
20231226,172800,572590790,11710,11710,11710,11710,0
|
|
20231226,172700,572590790,11710,11710,11710,11710,0
|
|
20231226,172600,572590790,11710,11710,11710,11710,0
|
|
20231226,172500,572590790,11710,11710,11710,11710,0
|
|
20231226,172400,572590790,11710,11710,11710,11710,0
|
|
20231226,172300,572590790,11710,11710,11710,11710,0
|
|
20231226,172200,572590790,11710,11710,11710,11710,0
|
|
20231226,172100,572590790,11710,11710,11710,11710,0
|
|
20231226,172000,572590790,11710,11710,11710,11710,0
|
|
20231226,171900,572590790,11710,11710,11710,11710,0
|
|
20231226,171800,572590790,11710,11710,11710,11710,0
|
|
20231226,171700,572590790,11710,11710,11710,11710,0
|
|
20231226,171600,572590790,11710,11710,11710,11710,0
|
|
20231226,171500,572590790,11710,11710,11710,11710,0
|
|
20231226,171400,572590790,11710,11710,11710,11710,0
|
|
20231226,171300,572590790,11710,11710,11710,11710,0
|
|
20231226,171200,572590790,11710,11710,11710,11710,0
|
|
20231226,171100,572590790,11710,11710,11710,11710,0
|
|
20231226,171000,572590790,11710,11710,11710,11710,0
|
|
20231226,170900,572590790,11710,11710,11710,11710,0
|
|
20231226,170800,572590790,11710,11710,11710,11710,0
|
|
20231226,170700,572590790,11710,11710,11710,11710,0
|
|
20231226,170600,572590790,11710,11710,11710,11710,0
|
|
20231226,170500,572590790,11710,11710,11710,11710,1255
|
|
20231226,170400,572590790,11710,11710,11710,11710,0
|
|
20231226,170300,572590790,11710,11710,11710,11710,0
|
|
20231226,170200,572590790,11710,11710,11710,11710,0
|
|
20231226,170100,572590790,11710,11710,11710,11710,0
|
|
20231226,170000,572590790,11710,11710,11710,11710,0
|
|
20231226,165900,572590790,11710,11710,11710,11710,0
|
|
20231226,165800,572590790,11710,11710,11710,11710,0
|
|
20231226,165700,572590790,11710,11710,11710,11710,0
|
|
20231226,165600,572590790,11710,11710,11710,11710,0
|
|
20231226,165500,572590790,11710,11710,11710,11710,0
|
|
20231226,165400,572590790,11710,11710,11710,11710,0
|
|
20231226,165300,572590790,11710,11710,11710,11710,0
|
|
20231226,165200,572590790,11710,11710,11710,11710,0
|
|
20231226,165100,572590790,11710,11710,11710,11710,0
|
|
20231226,165000,572590790,11710,11710,11710,11710,0
|
|
20231226,164900,572590790,11710,11710,11710,11710,0
|
|
20231226,164800,572590790,11710,11710,11710,11710,0
|
|
20231226,164700,572590790,11710,11710,11710,11710,0
|
|
20231226,164600,572590790,11710,11710,11710,11710,0
|
|
20231226,164500,572590790,11710,11710,11710,11710,0
|
|
20231226,164400,572590790,11710,11710,11710,11710,0
|
|
20231226,164300,572590790,11710,11710,11710,11710,0
|
|
20231226,164200,572590790,11710,11710,11710,11710,0
|
|
20231226,164100,572590790,11710,11710,11710,11710,0
|
|
20231226,164000,572590790,11710,11710,11710,11710,0
|
|
20231226,163900,572590790,11710,11710,11710,11710,0
|
|
20231226,163800,572590790,11710,11710,11710,11710,0
|
|
20231226,163700,572590790,11710,11710,11710,11710,0
|
|
20231226,163600,572590790,11710,11710,11710,11710,0
|
|
20231226,163500,572590790,11710,11710,11710,11710,1255
|
|
20231226,163400,572590790,11710,11710,11710,11710,0
|
|
20231226,163300,572590790,11710,11710,11710,11710,0
|
|
20231226,163200,572590790,11710,11710,11710,11710,0
|
|
20231226,163100,572590790,11710,11710,11710,11710,0
|
|
20231226,163000,572590790,11710,11710,11710,11710,0
|
|
20231226,162900,572590790,11710,11710,11710,11710,0
|
|
20231226,162800,572590790,11710,11710,11710,11710,0
|
|
20231226,162700,572590790,11710,11710,11710,11710,0
|
|
20231226,162600,572590790,11710,11710,11710,11710,0
|
|
20231226,162500,572590790,11710,11710,11710,11710,0
|
|
20231226,162400,572590790,11710,11710,11710,11710,0
|
|
20231226,162300,572590790,11710,11710,11710,11710,0
|
|
20231226,162200,572590790,11710,11710,11710,11710,0
|
|
20231226,162100,572590790,11710,11710,11710,11710,0
|
|
20231226,162000,572590790,11710,11710,11710,11710,0
|
|
20231226,161900,572590790,11710,11710,11710,11710,0
|
|
20231226,161800,572590790,11710,11710,11710,11710,0
|
|
20231226,161700,572590790,11710,11710,11710,11710,0
|
|
20231226,161600,572590790,11710,11710,11710,11710,0
|
|
20231226,161500,572590790,11710,11710,11710,11710,0
|
|
20231226,161400,572590790,11710,11710,11710,11710,0
|
|
20231226,161300,572590790,11710,11710,11710,11710,0
|
|
20231226,161200,572590790,11710,11710,11710,11710,0
|
|
20231226,161100,572590790,11710,11710,11710,11710,0
|
|
20231226,161000,572590790,11710,11710,11710,11710,0
|
|
20231226,160900,572590790,11710,11710,11710,11710,0
|
|
20231226,160800,572590790,11710,11710,11710,11710,0
|
|
20231226,160700,572590790,11710,11710,11710,11710,0
|
|
20231226,160600,572590790,11710,11710,11710,11710,0
|
|
20231226,160500,572590790,11710,11710,11710,11710,1255
|
|
20231226,160400,572590790,11710,11710,11710,11710,0
|
|
20231226,160300,572590790,11710,11710,11710,11710,0
|
|
20231226,160200,572590790,11710,11710,11710,11710,0
|
|
20231226,160100,572590790,11710,11710,11710,11710,0
|
|
20231226,160000,572590790,11710,11710,11710,11710,0
|
|
20231226,155900,572590790,11710,11710,11710,11710,0
|
|
20231226,155800,572590790,11710,11710,11710,11710,0
|
|
20231226,155700,572590790,11710,11710,11710,11710,0
|
|
20231226,155600,572590790,11710,11710,11710,11710,0
|
|
20231226,155500,572590790,11710,11710,11710,11710,0
|
|
20231226,155400,572590790,11710,11710,11710,11710,0
|
|
20231226,155300,572590790,11710,11710,11710,11710,0
|
|
20231226,155200,572590790,11710,11710,11710,11710,0
|
|
20231226,155100,572590790,11710,11710,11710,11710,0
|
|
20231226,155000,572590790,11710,11710,11710,11710,0
|
|
20231226,154900,572590790,11710,11710,11710,11710,0
|
|
20231226,154800,572590790,11710,11710,11710,11710,0
|
|
20231226,154700,572590790,11710,11710,11710,11710,0
|
|
20231226,154600,572590790,11710,11710,11710,11710,0
|
|
20231226,154500,572590790,11710,11710,11710,11710,0
|
|
20231226,154400,572590790,11710,11710,11710,11710,0
|
|
20231226,154300,572590790,11710,11710,11710,11710,0
|
|
20231226,154200,572590790,11710,11710,11710,11710,0
|
|
20231226,154100,572590790,11710,11710,11710,11710,0
|
|
20231226,154000,572590790,11710,11710,11710,11710,0
|
|
20231226,153900,572590790,11710,11710,11710,11710,0
|
|
20231226,153800,572590790,11710,11710,11710,11710,0
|
|
20231226,153700,572590790,11710,11710,11710,11710,0
|
|
20231226,153600,572590790,11710,11710,11710,11710,0
|
|
20231226,153500,572590790,11710,11710,11710,11710,1255
|
|
20231226,153400,572590790,11710,11710,11710,11710,0
|
|
20231226,153300,572590790,11710,11710,11710,11710,0
|
|
20231226,153200,572590790,11710,11710,11710,11710,0
|
|
20231226,153100,572590790,11710,11710,11710,11710,0
|
|
20231226,153000,572590790,11710,11710,11710,11710,1255
|
|
20231226,152900,557894740,11600,11600,11600,11600,0
|
|
20231226,152800,557894740,11600,11600,11600,11600,0
|
|
20231226,152700,557894740,11600,11600,11600,11600,0
|
|
20231226,152600,557894740,11600,11600,11600,11600,0
|
|
20231226,152500,557894740,11600,11600,11600,11600,0
|
|
20231226,152400,557894740,11600,11600,11600,11600,0
|
|
20231226,152300,557894740,11600,11600,11600,11600,0
|
|
20231226,152200,557894740,11600,11600,11600,11600,0
|
|
20231226,152100,557894740,11600,11600,11600,11600,0
|
|
20231226,152000,557894740,11600,11600,11600,11600,0
|
|
20231226,151900,557894740,11600,11570,11600,11570,4
|
|
20231226,151800,557848390,11530,11530,11530,11530,0
|
|
20231226,151700,557848390,11530,11530,11530,11530,0
|
|
20231226,151600,557848390,11530,11530,11530,11530,0
|
|
20231226,151500,557848390,11530,11540,11540,11530,20
|
|
20231226,151400,557617780,11530,11530,11530,11530,0
|
|
20231226,151300,557617780,11530,11530,11530,11530,0
|
|
20231226,151200,557617780,11530,11540,11540,11530,1094
|
|
20231226,151100,545003900,11540,11540,11540,11540,4
|
|
20231226,151000,544957740,11540,11530,11540,11530,84
|
|
20231226,150900,543988620,11530,11530,11540,11530,1038
|
|
20231226,150800,532020110,11540,11540,11540,11540,0
|
|
20231226,150700,532020110,11540,11530,11540,11530,57
|
|
20231226,150600,531362400,11530,11530,11530,11530,120
|
|
20231226,150500,529978800,11530,11530,11530,11530,3
|
|
20231226,150400,529944210,11520,11540,11540,11520,251
|
|
20231226,150300,527051520,11550,11550,11550,11550,0
|
|
20231226,150200,527051520,11550,11550,11550,11540,226
|
|
20231226,150100,524442470,11550,11550,11550,11550,0
|
|
20231226,150000,524442470,11550,11550,11550,11550,2
|
|
20231226,145900,524419370,11550,11550,11550,11550,111
|
|
20231226,145800,523137320,11570,11570,11570,11570,0
|
|
20231226,145700,523137320,11570,11570,11570,11570,0
|
|
20231226,145600,523137320,11570,11570,11570,11570,0
|
|
20231226,145500,523137320,11570,11550,11570,11550,110
|
|
20231226,145400,521866800,11550,11550,11550,11550,0
|
|
20231226,145300,521866800,11550,11560,11560,11550,319
|
|
20231226,145200,518181250,11570,11570,11570,11560,1712
|
|
20231226,145100,498381170,11570,11570,11570,11570,0
|
|
20231226,145000,498381170,11570,11570,11570,11570,0
|
|
20231226,144900,498381170,11570,11570,11570,11570,0
|
|
20231226,144800,498381170,11570,11570,11570,11570,0
|
|
20231226,144700,498381170,11570,11570,11570,11570,0
|
|
20231226,144600,498381170,11570,11570,11570,11570,0
|
|
20231226,144500,498381170,11570,11570,11570,11570,0
|
|
20231226,144400,498381170,11570,11570,11570,11570,0
|
|
20231226,144300,498381170,11570,11570,11570,11570,100
|
|
20231226,144200,497224170,11570,11570,11570,11570,206
|
|
20231226,144100,494840750,11570,11570,11570,11570,0
|
|
20231226,144000,494840750,11570,11570,11570,11570,0
|
|
20231226,143900,494840750,11570,11570,11570,11570,103
|
|
20231226,143800,493649040,11570,11600,11600,11570,606
|
|
20231226,143700,486628340,11600,11590,11600,11590,239
|
|
20231226,143600,483857840,11590,11590,11590,11590,0
|
|
20231226,143500,483857840,11590,11590,11590,11590,0
|
|
20231226,143400,483857840,11590,11590,11590,11590,0
|
|
20231226,143300,483857840,11590,11630,11630,11590,1232
|
|
20231226,143200,469566170,11650,11650,11650,11650,0
|
|
20231226,143100,469566170,11650,11650,11650,11650,5
|
|
20231226,143000,469507920,11650,11650,11650,11650,100
|
|
20231226,142900,468342920,11660,11660,11660,11660,0
|
|
20231226,142800,468342920,11660,11660,11660,11660,0
|
|
20231226,142700,468342920,11660,11660,11660,11660,0
|
|
20231226,142600,468342920,11660,11660,11660,11660,0
|
|
20231226,142500,468342920,11660,11660,11660,11660,8
|
|
20231226,142400,468249640,11660,11660,11660,11660,50
|
|
20231226,142300,467666640,11660,11660,11660,11660,0
|
|
20231226,142200,467666640,11660,11660,11660,11660,472
|
|
20231226,142100,462163120,11660,11660,11660,11660,0
|
|
20231226,142000,462163120,11660,11660,11660,11660,586
|
|
20231226,141900,455330360,11660,11660,11660,11660,300
|
|
20231226,141800,451832360,11630,11630,11630,11620,1107
|
|
20231226,141700,438958380,11670,11670,11670,11670,0
|
|
20231226,141600,438958380,11670,11670,11670,11670,0
|
|
20231226,141500,438958380,11670,11670,11670,11670,1
|
|
20231226,141400,438946710,11670,11670,11670,11670,7
|
|
20231226,141300,438865020,11670,11670,11670,11670,4
|
|
20231226,141200,438818340,11680,11680,11680,11680,1
|
|
20231226,141100,438806660,11680,11670,11680,11670,306
|
|
20231226,141000,435232640,11670,11670,11670,11670,7
|
|
20231226,140900,435150950,11660,11660,11670,11660,6
|
|
20231226,140800,435080980,11630,11680,11690,11630,742
|
|
20231226,140700,426423230,11690,11710,11710,11690,2
|
|
20231226,140600,426399830,11740,11740,11740,11740,0
|
|
20231226,140500,426399830,11740,11740,11740,11740,0
|
|
20231226,140400,426399830,11740,11740,11740,11740,0
|
|
20231226,140300,426399830,11740,11740,11740,11740,0
|
|
20231226,140200,426399830,11740,11740,11740,11740,0
|
|
20231226,140100,426399830,11740,11740,11740,11740,1
|
|
20231226,140000,426388090,11750,11650,11750,11650,1000
|
|
20231226,135900,414654970,11650,11650,11650,11650,0
|
|
20231226,135800,414654970,11650,11650,11650,11650,0
|
|
20231226,135700,414654970,11650,11610,11650,11610,11
|
|
20231226,135600,414527100,11650,11650,11650,11650,0
|
|
20231226,135500,414527100,11650,11650,11650,11650,0
|
|
20231226,135400,414527100,11650,11650,11650,11650,0
|
|
20231226,135300,414527100,11650,11650,11650,11650,0
|
|
20231226,135200,414527100,11650,11650,11650,11650,0
|
|
20231226,135100,414527100,11650,11650,11650,11650,0
|
|
20231226,135000,414527100,11650,11650,11650,11650,0
|
|
20231226,134900,414527100,11650,11650,11650,11650,0
|
|
20231226,134800,414527100,11650,11650,11650,11650,0
|
|
20231226,134700,414527100,11650,11650,11650,11650,0
|
|
20231226,134600,414527100,11650,11650,11650,11650,0
|
|
20231226,134500,414527100,11650,11650,11650,11650,0
|
|
20231226,134400,414527100,11650,11650,11650,11650,41
|
|
20231226,134300,414049450,11650,11650,11650,11650,0
|
|
20231226,134200,414049450,11650,11650,11650,11650,0
|
|
20231226,134100,414049450,11650,11650,11650,11650,0
|
|
20231226,134000,414049450,11650,11650,11650,11650,0
|
|
20231226,133900,414049450,11650,11650,11650,11650,10
|
|
20231226,133800,413932950,11600,11600,11600,11600,0
|
|
20231226,133700,413932950,11600,11600,11600,11600,0
|
|
20231226,133600,413932950,11600,11600,11600,11600,0
|
|
20231226,133500,413932950,11600,11600,11600,11600,1
|
|
20231226,133400,413921350,11600,11600,11600,11600,0
|
|
20231226,133300,413921350,11600,11600,11600,11600,351
|
|
20231226,133200,409849750,11600,11610,11610,11600,500
|
|
20231226,133100,404048620,11610,11610,11610,11610,62
|
|
20231226,133000,403328800,11610,11610,11610,11610,0
|
|
20231226,132900,403328800,11610,11610,11610,11610,0
|
|
20231226,132800,403328800,11610,11610,11610,11610,0
|
|
20231226,132700,403328800,11610,11650,11650,11610,61
|
|
20231226,132600,402620550,11640,11640,11640,11640,0
|
|
20231226,132500,402620550,11640,11640,11640,11640,2
|
|
20231226,132400,402597270,11650,11650,11650,11650,3
|
|
20231226,132300,402562320,11650,11650,11650,11650,3
|
|
20231226,132200,402527370,11610,11610,11610,11610,10
|
|
20231226,132100,402411270,11610,11610,11610,11610,0
|
|
20231226,132000,402411270,11610,11610,11610,11610,0
|
|
20231226,131900,402411270,11610,11610,11610,11610,0
|
|
20231226,131800,402411270,11610,11610,11610,11610,0
|
|
20231226,131700,402411270,11610,11610,11610,11610,0
|
|
20231226,131600,402411270,11610,11610,11610,11610,0
|
|
20231226,131500,402411270,11610,11610,11610,11610,5
|
|
20231226,131400,402353220,11610,11610,11610,11610,16
|
|
20231226,131300,402167460,11610,11610,11610,11610,0
|
|
20231226,131200,402167460,11610,11620,11620,11610,97
|
|
20231226,131100,401041280,11620,11620,11620,11620,57
|
|
20231226,131000,400378940,11620,11620,11620,11620,0
|
|
20231226,130900,400378940,11620,11620,11620,11620,0
|
|
20231226,130800,400378940,11620,11620,11620,11620,0
|
|
20231226,130700,400378940,11620,11620,11620,11620,0
|
|
20231226,130600,400378940,11620,11620,11620,11620,0
|
|
20231226,130500,400378940,11620,11620,11620,11620,300
|
|
20231226,130400,396892940,11600,11600,11600,11600,0
|
|
20231226,130300,396892940,11600,11600,11600,11600,0
|
|
20231226,130200,396892940,11600,11600,11600,11600,0
|
|
20231226,130100,396892940,11600,11600,11600,11600,0
|
|
20231226,130000,396892940,11600,11600,11600,11600,60
|
|
20231226,125900,396196940,11620,11620,11620,11620,0
|
|
20231226,125800,396196940,11620,11620,11620,11620,4
|
|
20231226,125700,396150460,11600,11600,11600,11600,0
|
|
20231226,125600,396150460,11600,11600,11600,11600,0
|
|
20231226,125500,396150460,11600,11600,11600,11600,0
|
|
20231226,125400,396150460,11600,11600,11600,11600,0
|
|
20231226,125300,396150460,11600,11600,11600,11600,0
|
|
20231226,125200,396150460,11600,11600,11600,11600,0
|
|
20231226,125100,396150460,11600,11600,11600,11600,0
|
|
20231226,125000,396150460,11600,11600,11600,11600,300
|
|
20231226,124900,392670460,11600,11620,11620,11600,51
|
|
20231226,124800,392078840,11620,11620,11620,11620,0
|
|
20231226,124700,392078840,11620,11620,11620,11620,100
|
|
20231226,124600,390916840,11600,11600,11600,11600,2
|
|
20231226,124500,390893640,11600,11600,11600,11600,0
|
|
20231226,124400,390893640,11600,11600,11600,11600,0
|
|
20231226,124300,390893640,11600,11600,11600,11600,0
|
|
20231226,124200,390893640,11600,11600,11600,11600,0
|
|
20231226,124100,390893640,11600,11600,11600,11600,0
|
|
20231226,124000,390893640,11600,11610,11610,11600,500
|
|
20231226,123900,385092890,11610,11610,11610,11610,0
|
|
20231226,123800,385092890,11610,11610,11610,11610,31
|
|
20231226,123700,384732980,11610,11610,11610,11610,0
|
|
20231226,123600,384732980,11610,11610,11610,11610,0
|
|
20231226,123500,384732980,11610,11610,11610,11610,0
|
|
20231226,123400,384732980,11610,11610,11610,11610,0
|
|
20231226,123300,384732980,11610,11610,11610,11610,0
|
|
20231226,123200,384732980,11610,11610,11610,11610,0
|
|
20231226,123100,384732980,11610,11610,11610,11610,0
|
|
20231226,123000,384732980,11610,11610,11610,11610,44
|
|
20231226,122900,384222140,11610,11610,11610,11610,0
|
|
20231226,122800,384222140,11610,11630,11630,11610,256
|
|
20231226,122700,381249910,11610,11610,11610,11610,0
|
|
20231226,122600,381249910,11610,11610,11610,11610,0
|
|
20231226,122500,381249910,11610,11610,11610,11610,0
|
|
20231226,122400,381249910,11610,11610,11610,11610,0
|
|
20231226,122300,381249910,11610,11610,11610,11610,0
|
|
20231226,122200,381249910,11610,11610,11610,11610,0
|
|
20231226,122100,381249910,11610,11610,11610,11610,0
|
|
20231226,122000,381249910,11610,11610,11610,11610,0
|
|
20231226,121900,381249910,11610,11610,11610,11610,0
|
|
20231226,121800,381249910,11610,11610,11610,11610,0
|
|
20231226,121700,381249910,11610,11610,11610,11610,0
|
|
20231226,121600,381249910,11610,11610,11610,11610,0
|
|
20231226,121500,381249910,11610,11610,11610,11610,0
|
|
20231226,121400,381249910,11610,11610,11610,11610,0
|
|
20231226,121300,381249910,11610,11610,11610,11610,0
|
|
20231226,121200,381249910,11610,11610,11610,11610,0
|
|
20231226,121100,381249910,11610,11620,11620,11610,100
|
|
20231226,121000,380088410,11620,11620,11620,11620,50
|
|
20231226,120900,379507410,11620,11620,11620,11620,0
|
|
20231226,120800,379507410,11620,11620,11620,11620,0
|
|
20231226,120700,379507410,11620,11620,11620,11620,0
|
|
20231226,120600,379507410,11620,11620,11620,11620,0
|
|
20231226,120500,379507410,11620,11620,11620,11620,0
|
|
20231226,120400,379507410,11620,11610,11630,11610,370
|
|
20231226,120300,375211150,11630,11660,11660,11630,1476
|
|
20231226,120200,358006710,11670,11670,11670,11670,10
|
|
20231226,120100,357890010,11710,11710,11710,11710,0
|
|
20231226,120000,357890010,11710,11710,11710,11710,0
|
|
20231226,115900,357890010,11710,11720,11720,11710,51
|
|
20231226,115800,357292300,11710,11670,11710,11670,932
|
|
20231226,115700,346386580,11660,11660,11660,11660,0
|
|
20231226,115600,346386580,11660,11660,11660,11660,0
|
|
20231226,115500,346386580,11660,11660,11660,11660,5
|
|
20231226,115400,346328280,11720,11720,11720,11720,0
|
|
20231226,115300,346328280,11720,11720,11720,11720,0
|
|
20231226,115200,346328280,11720,11720,11720,11720,300
|
|
20231226,115100,342812280,11720,11720,11720,11720,42
|
|
20231226,115000,342320040,11720,11720,11720,11720,0
|
|
20231226,114900,342320040,11720,11720,11720,11720,1
|
|
20231226,114800,342308320,11720,11720,11720,11720,199
|
|
20231226,114700,339976040,11720,11720,11720,11720,1
|
|
20231226,114600,339964320,11740,11740,11740,11740,0
|
|
20231226,114500,339964320,11740,11720,11740,11720,200
|
|
20231226,114400,337617730,11720,11700,11720,11700,100
|
|
20231226,114300,336446650,11700,11700,11700,11700,0
|
|
20231226,114200,336446650,11700,11700,11700,11700,0
|
|
20231226,114100,336446650,11700,11700,11700,11700,0
|
|
20231226,114000,336446650,11700,11660,11700,11660,413
|
|
20231226,113900,331621530,11650,11630,11650,11630,276
|
|
20231226,113800,328406430,11620,11620,11620,11620,0
|
|
20231226,113700,328406430,11620,11620,11620,11620,5
|
|
20231226,113600,328348330,11620,11630,11630,11620,6
|
|
20231226,113500,328278600,11620,11620,11620,11620,0
|
|
20231226,113400,328278600,11620,11620,11620,11620,4
|
|
20231226,113300,328232120,11620,11620,11620,11620,18
|
|
20231226,113200,328022960,11620,11620,11620,11620,12
|
|
20231226,113100,327883520,11620,11620,11620,11620,0
|
|
20231226,113000,327883520,11620,11620,11620,11620,145
|
|
20231226,112900,326198620,11620,11620,11620,11620,3
|
|
20231226,112800,326163760,11600,11600,11600,11600,0
|
|
20231226,112700,326163760,11600,11600,11600,11600,0
|
|
20231226,112600,326163760,11600,11600,11600,11600,0
|
|
20231226,112500,326163760,11600,11600,11600,11600,0
|
|
20231226,112400,326163760,11600,11600,11600,11600,0
|
|
20231226,112300,326163760,11600,11600,11600,11600,0
|
|
20231226,112200,326163760,11600,11600,11600,11600,0
|
|
20231226,112100,326163760,11600,11600,11600,11600,0
|
|
20231226,112000,326163760,11600,11600,11600,11600,0
|
|
20231226,111900,326163760,11600,11600,11600,11600,0
|
|
20231226,111800,326163760,11600,11600,11600,11600,0
|
|
20231226,111700,326163760,11600,11600,11600,11600,0
|
|
20231226,111600,326163760,11600,11600,11600,11600,0
|
|
20231226,111500,326163760,11600,11600,11600,11600,0
|
|
20231226,111400,326163760,11600,11600,11600,11600,0
|
|
20231226,111300,326163760,11600,11600,11600,11600,5
|
|
20231226,111200,326105760,11600,11600,11600,11600,10
|
|
20231226,111100,325989760,11600,11600,11600,11600,1
|
|
20231226,111000,325978160,11600,11600,11600,11600,19
|
|
20231226,110900,325757760,11600,11600,11600,11600,20
|
|
20231226,110800,325525760,11600,11600,11600,11600,40
|
|
20231226,110700,325061760,11590,11590,11590,11590,0
|
|
20231226,110600,325061760,11590,11590,11590,11590,200
|
|
20231226,110500,322743760,11600,11600,11600,11600,0
|
|
20231226,110400,322743760,11600,11600,11600,11600,0
|
|
20231226,110300,322743760,11600,11600,11600,11600,332
|
|
20231226,110200,318892560,11600,11600,11600,11600,10
|
|
20231226,110100,318776560,11600,11600,11600,11600,0
|
|
20231226,110000,318776560,11600,11600,11600,11600,0
|
|
20231226,105900,318776560,11600,11600,11600,11600,10
|
|
20231226,105800,318660560,11590,11590,11590,11590,0
|
|
20231226,105700,318660560,11590,11590,11590,11590,0
|
|
20231226,105600,318660560,11590,11590,11590,11590,0
|
|
20231226,105500,318660560,11590,11590,11590,11590,0
|
|
20231226,105400,318660560,11590,11590,11590,11590,200
|
|
20231226,105300,316342560,11590,11590,11590,11590,0
|
|
20231226,105200,316342560,11590,11590,11590,11590,0
|
|
20231226,105100,316342560,11590,11590,11590,11590,1
|
|
20231226,105000,316330970,11590,11590,11590,11590,0
|
|
20231226,104900,316330970,11590,11590,11590,11590,141
|
|
20231226,104800,314696780,11590,11590,11590,11590,0
|
|
20231226,104700,314696780,11590,11590,11590,11590,0
|
|
20231226,104600,314696780,11590,11590,11590,11590,0
|
|
20231226,104500,314696780,11590,11590,11590,11590,0
|
|
20231226,104400,314696780,11590,11590,11590,11590,1
|
|
20231226,104300,314685190,11590,11570,11590,11570,6
|
|
20231226,104200,314615690,11590,11570,11590,11570,26
|
|
20231226,104100,314314850,11570,11570,11570,11570,30
|
|
20231226,104000,313967750,11570,11570,11570,11570,10
|
|
20231226,103900,313852050,11570,11570,11570,11570,81
|
|
20231226,103800,312914880,11570,11570,11570,11570,50
|
|
20231226,103700,312336380,11570,11570,11570,11570,30
|
|
20231226,103600,311989280,11560,11560,11560,11560,0
|
|
20231226,103500,311989280,11560,11560,11560,11560,0
|
|
20231226,103400,311989280,11560,11560,11560,11560,2
|
|
20231226,103300,311966160,11550,11560,11560,11550,94
|
|
20231226,103200,310880380,11560,11600,11600,11560,3057
|
|
20231226,103100,275424950,11600,11600,11600,11600,1070
|
|
20231226,103000,263012950,11600,11600,11600,11600,284
|
|
20231226,102900,259718550,11600,11610,11610,11600,627
|
|
20231226,102800,252444190,11620,11620,11620,11620,0
|
|
20231226,102700,252444190,11620,11620,11620,11620,0
|
|
20231226,102600,252444190,11620,11620,11620,11620,85
|
|
20231226,102500,251456490,11640,11640,11640,11640,0
|
|
20231226,102400,251456490,11640,11640,11640,11640,0
|
|
20231226,102300,251456490,11640,11640,11640,11640,1
|
|
20231226,102200,251444850,11620,11620,11620,11620,6
|
|
20231226,102100,251375130,11650,11620,11650,11620,14
|
|
20231226,102000,251212420,11620,11630,11630,11620,150
|
|
20231226,101900,249468040,11640,11650,11650,11640,203
|
|
20231226,101800,247104120,11650,11650,11650,11650,0
|
|
20231226,101700,247104120,11650,11650,11650,11650,0
|
|
20231226,101600,247104120,11650,11650,11650,11650,0
|
|
20231226,101500,247104120,11650,11650,11650,11650,100
|
|
20231226,101400,245939120,11650,11650,11650,11650,0
|
|
20231226,101300,245939120,11650,11650,11650,11650,580
|
|
20231226,101200,239182120,11650,11650,11650,11650,0
|
|
20231226,101100,239182120,11650,11650,11650,11650,23
|
|
20231226,101000,238914170,11650,11650,11650,11650,100
|
|
20231226,100900,237749170,11650,11650,11650,11650,0
|
|
20231226,100800,237749170,11650,11660,11660,11650,71
|
|
20231226,100700,236922010,11660,11660,11660,11660,2
|
|
20231226,100600,236898690,11660,11660,11660,11660,3
|
|
20231226,100500,236863710,11650,11650,11650,11650,5
|
|
20231226,100400,236805460,11650,11650,11650,11650,9
|
|
20231226,100300,236700610,11650,11650,11650,11650,144
|
|
20231226,100200,235023010,11650,11650,11650,11650,109
|
|
20231226,100100,233753160,11650,11660,11660,11650,150
|
|
20231226,100000,232005160,11650,11650,11650,11650,0
|
|
20231226,095900,232005160,11650,11650,11650,11650,8
|
|
20231226,095800,231911960,11650,11650,11650,11650,12
|
|
20231226,095700,231772160,11650,11650,11650,11650,5
|
|
20231226,095600,231713910,11650,11660,11660,11650,343
|
|
20231226,095500,227714690,11660,11660,11660,11660,428
|
|
20231226,095400,222724210,11660,11670,11670,11660,253
|
|
20231226,095300,219774200,11660,11670,11670,11660,1649
|
|
20231226,095200,200530380,11670,11670,11670,11670,146
|
|
20231226,095100,198826560,11680,11670,11680,11670,181
|
|
20231226,095000,196713790,11670,11680,11680,11670,170
|
|
20231226,094900,194728990,11680,11680,11680,11680,0
|
|
20231226,094800,194728990,11680,11670,11680,11670,21
|
|
20231226,094700,194483720,11680,11690,11690,11680,1159
|
|
20231226,094600,180946030,11700,11700,11700,11700,15
|
|
20231226,094500,180770530,11700,11730,11730,11700,66
|
|
20231226,094400,179997570,11740,11740,11740,11740,0
|
|
20231226,094300,179997570,11740,11740,11740,11740,2
|
|
20231226,094200,179974090,11740,11740,11740,11740,19
|
|
20231226,094100,179751030,11740,11740,11740,11740,75
|
|
20231226,094000,178870530,11740,11750,11750,11740,136
|
|
20231226,093900,177272620,11750,11750,11750,11750,75
|
|
20231226,093800,176391370,11730,11720,11730,11720,29
|
|
20231226,093700,176051450,11720,11710,11720,11710,140
|
|
20231226,093600,174410970,11720,11720,11720,11720,3
|
|
20231226,093500,174375810,11720,11720,11720,11720,1
|
|
20231226,093400,174364090,11720,11720,11720,11720,5
|
|
20231226,093300,174305490,11710,11710,11710,11710,0
|
|
20231226,093200,174305490,11710,11710,11710,11710,0
|
|
20231226,093100,174305490,11710,11760,11760,11710,14
|
|
20231226,093000,174140900,11760,11760,11760,11760,251
|
|
20231226,092900,171189140,11710,11710,11710,11710,6
|
|
20231226,092800,171118880,11710,11710,11710,11710,24
|
|
20231226,092700,170837840,11700,11700,11700,11700,18
|
|
20231226,092600,170627240,11690,11690,11690,11690,101
|
|
20231226,092500,169446550,11690,11690,11690,11690,57
|
|
20231226,092400,168780220,11680,11690,11870,11650,2039
|
|
20231226,092300,144677690,11700,11700,11700,11700,0
|
|
20231226,092200,144677690,11700,11670,11700,11600,1352
|
|
20231226,092100,128973230,11670,11710,11710,11670,2000
|
|
20231226,092000,105585970,11710,11710,11710,11710,2
|
|
20231226,091900,105562550,11710,11710,11710,11710,0
|
|
20231226,091800,105562550,11710,11710,11710,11710,48
|
|
20231226,091700,105000470,11710,11710,11710,11710,47
|
|
20231226,091600,104450100,11710,11710,11710,11710,64
|
|
20231226,091500,103700660,11700,11730,11740,11700,203
|
|
20231226,091400,101325450,11740,11750,11750,11690,1191
|
|
20231226,091300,87391950,11750,11790,11790,11750,128
|
|
20231226,091200,85884310,11790,11780,11790,11780,363
|
|
20231226,091100,81605740,11750,11720,11780,11720,345
|
|
20231226,091000,77549870,11670,11670,11700,11670,554
|
|
20231226,090900,71076120,11670,11680,11690,11670,3146
|
|
20231226,090800,34344380,11670,11640,11670,11640,164
|
|
20231226,090700,32434800,11600,11600,11600,11600,0
|
|
20231226,090600,32434800,11600,11570,11600,11570,192
|
|
20231226,090500,30210870,11580,11630,11630,11580,1767
|
|
20231226,090400,9684310,11700,11700,11700,11700,0
|
|
20231226,090300,9684310,11700,11700,11700,11700,0
|
|
20231226,090200,9684310,11700,11620,11700,11620,146
|
|
20231226,090100,7984110,11710,11710,11710,11710,201
|
|
20231226,090000,5630400,11730,11730,11730,11730,480
|