666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,200300,328919270,11660,11660,11660,11660,201
|
|
20231227,200200,328919270,11660,11660,11660,11660,0
|
|
20231227,200100,328919270,11660,11660,11660,11660,0
|
|
20231227,200000,328919270,11660,11660,11660,11660,0
|
|
20231227,195900,328919270,11660,11660,11660,11660,0
|
|
20231227,195800,328919270,11660,11660,11660,11660,0
|
|
20231227,195700,328919270,11660,11660,11660,11660,0
|
|
20231227,195600,328919270,11660,11660,11660,11660,0
|
|
20231227,195500,328919270,11660,11660,11660,11660,0
|
|
20231227,195400,328919270,11660,11660,11660,11660,0
|
|
20231227,195300,328919270,11660,11660,11660,11660,0
|
|
20231227,195200,328919270,11660,11660,11660,11660,0
|
|
20231227,195100,328919270,11660,11660,11660,11660,0
|
|
20231227,195000,328919270,11660,11660,11660,11660,0
|
|
20231227,194900,328919270,11660,11660,11660,11660,0
|
|
20231227,194800,328919270,11660,11660,11660,11660,0
|
|
20231227,194700,328919270,11660,11660,11660,11660,0
|
|
20231227,194600,328919270,11660,11660,11660,11660,0
|
|
20231227,194500,328919270,11660,11660,11660,11660,0
|
|
20231227,194400,328919270,11660,11660,11660,11660,0
|
|
20231227,194300,328919270,11660,11660,11660,11660,0
|
|
20231227,194200,328919270,11660,11660,11660,11660,0
|
|
20231227,194100,328919270,11660,11660,11660,11660,0
|
|
20231227,194000,328919270,11660,11660,11660,11660,0
|
|
20231227,193900,328919270,11660,11660,11660,11660,0
|
|
20231227,193800,328919270,11660,11660,11660,11660,0
|
|
20231227,193700,328919270,11660,11660,11660,11660,0
|
|
20231227,193600,328919270,11660,11660,11660,11660,0
|
|
20231227,193500,328919270,11660,11660,11660,11660,0
|
|
20231227,193400,328919270,11660,11660,11660,11660,0
|
|
20231227,193300,328919270,11660,11660,11660,11660,201
|
|
20231227,193200,328919270,11660,11660,11660,11660,0
|
|
20231227,193100,328919270,11660,11660,11660,11660,0
|
|
20231227,193000,328919270,11660,11660,11660,11660,0
|
|
20231227,192900,328919270,11660,11660,11660,11660,0
|
|
20231227,192800,328919270,11660,11660,11660,11660,0
|
|
20231227,192700,328919270,11660,11660,11660,11660,0
|
|
20231227,192600,328919270,11660,11660,11660,11660,0
|
|
20231227,192500,328919270,11660,11660,11660,11660,0
|
|
20231227,192400,328919270,11660,11660,11660,11660,0
|
|
20231227,192300,328919270,11660,11660,11660,11660,0
|
|
20231227,192200,328919270,11660,11660,11660,11660,0
|
|
20231227,192100,328919270,11660,11660,11660,11660,0
|
|
20231227,192000,328919270,11660,11660,11660,11660,0
|
|
20231227,191900,328919270,11660,11660,11660,11660,0
|
|
20231227,191800,328919270,11660,11660,11660,11660,0
|
|
20231227,191700,328919270,11660,11660,11660,11660,0
|
|
20231227,191600,328919270,11660,11660,11660,11660,0
|
|
20231227,191500,328919270,11660,11660,11660,11660,0
|
|
20231227,191400,328919270,11660,11660,11660,11660,0
|
|
20231227,191300,328919270,11660,11660,11660,11660,0
|
|
20231227,191200,328919270,11660,11660,11660,11660,0
|
|
20231227,191100,328919270,11660,11660,11660,11660,0
|
|
20231227,191000,328919270,11660,11660,11660,11660,0
|
|
20231227,190900,328919270,11660,11660,11660,11660,0
|
|
20231227,190800,328919270,11660,11660,11660,11660,0
|
|
20231227,190700,328919270,11660,11660,11660,11660,0
|
|
20231227,190600,328919270,11660,11660,11660,11660,0
|
|
20231227,190500,328919270,11660,11660,11660,11660,0
|
|
20231227,190400,328919270,11660,11660,11660,11660,0
|
|
20231227,190300,328919270,11660,11660,11660,11660,201
|
|
20231227,190200,328919270,11660,11660,11660,11660,0
|
|
20231227,190100,328919270,11660,11660,11660,11660,0
|
|
20231227,190000,328919270,11660,11660,11660,11660,0
|
|
20231227,185900,328919270,11660,11660,11660,11660,0
|
|
20231227,185800,328919270,11660,11660,11660,11660,0
|
|
20231227,185700,328919270,11660,11660,11660,11660,0
|
|
20231227,185600,328919270,11660,11660,11660,11660,0
|
|
20231227,185500,328919270,11660,11660,11660,11660,0
|
|
20231227,185400,328919270,11660,11660,11660,11660,0
|
|
20231227,185300,328919270,11660,11660,11660,11660,0
|
|
20231227,185200,328919270,11660,11660,11660,11660,0
|
|
20231227,185100,328919270,11660,11660,11660,11660,0
|
|
20231227,185000,328919270,11660,11660,11660,11660,0
|
|
20231227,184900,328919270,11660,11660,11660,11660,0
|
|
20231227,184800,328919270,11660,11660,11660,11660,0
|
|
20231227,184700,328919270,11660,11660,11660,11660,0
|
|
20231227,184600,328919270,11660,11660,11660,11660,0
|
|
20231227,184500,328919270,11660,11660,11660,11660,0
|
|
20231227,184400,328919270,11660,11660,11660,11660,0
|
|
20231227,184300,328919270,11660,11660,11660,11660,0
|
|
20231227,184200,328919270,11660,11660,11660,11660,0
|
|
20231227,184100,328919270,11660,11660,11660,11660,0
|
|
20231227,184000,328919270,11660,11660,11660,11660,0
|
|
20231227,183900,328919270,11660,11660,11660,11660,0
|
|
20231227,183800,328919270,11660,11660,11660,11660,0
|
|
20231227,183700,328919270,11660,11660,11660,11660,0
|
|
20231227,183600,328919270,11660,11660,11660,11660,0
|
|
20231227,183500,328919270,11660,11660,11660,11660,0
|
|
20231227,183400,328919270,11660,11660,11660,11660,0
|
|
20231227,183300,328919270,11660,11660,11660,11660,201
|
|
20231227,183200,328919270,11660,11660,11660,11660,0
|
|
20231227,183100,328919270,11660,11660,11660,11660,0
|
|
20231227,183000,328919270,11660,11660,11660,11660,0
|
|
20231227,182900,328919270,11660,11660,11660,11660,0
|
|
20231227,182800,328919270,11660,11660,11660,11660,0
|
|
20231227,182700,328919270,11660,11660,11660,11660,0
|
|
20231227,182600,328919270,11660,11660,11660,11660,0
|
|
20231227,182500,328919270,11660,11660,11660,11660,0
|
|
20231227,182400,328919270,11660,11660,11660,11660,0
|
|
20231227,182300,328919270,11660,11660,11660,11660,0
|
|
20231227,182200,328919270,11660,11660,11660,11660,0
|
|
20231227,182100,328919270,11660,11660,11660,11660,0
|
|
20231227,182000,328919270,11660,11660,11660,11660,0
|
|
20231227,181900,328919270,11660,11660,11660,11660,0
|
|
20231227,181800,328919270,11660,11660,11660,11660,0
|
|
20231227,181700,328919270,11660,11660,11660,11660,0
|
|
20231227,181600,328919270,11660,11660,11660,11660,0
|
|
20231227,181500,328919270,11660,11660,11660,11660,0
|
|
20231227,181400,328919270,11660,11660,11660,11660,0
|
|
20231227,181300,328919270,11660,11660,11660,11660,0
|
|
20231227,181200,328919270,11660,11660,11660,11660,0
|
|
20231227,181100,328919270,11660,11660,11660,11660,0
|
|
20231227,181000,328919270,11660,11660,11660,11660,0
|
|
20231227,180900,328919270,11660,11660,11660,11660,0
|
|
20231227,180800,328919270,11660,11660,11660,11660,0
|
|
20231227,180700,328919270,11660,11660,11660,11660,0
|
|
20231227,180600,328919270,11660,11660,11660,11660,0
|
|
20231227,180500,328919270,11660,11660,11660,11660,0
|
|
20231227,180400,328919270,11660,11660,11660,11660,0
|
|
20231227,180300,328919270,11660,11660,11660,11660,201
|
|
20231227,180200,328919270,11660,11660,11660,11660,0
|
|
20231227,180100,328919270,11660,11660,11660,11660,0
|
|
20231227,180000,328919270,11660,11660,11660,11660,0
|
|
20231227,175900,328919270,11660,11660,11660,11660,0
|
|
20231227,175800,328919270,11660,11660,11660,11660,0
|
|
20231227,175700,328919270,11660,11660,11660,11660,0
|
|
20231227,175600,328919270,11660,11660,11660,11660,0
|
|
20231227,175500,328919270,11660,11660,11660,11660,0
|
|
20231227,175400,328919270,11660,11660,11660,11660,0
|
|
20231227,175300,328919270,11660,11660,11660,11660,0
|
|
20231227,175200,328919270,11660,11660,11660,11660,0
|
|
20231227,175100,328919270,11660,11660,11660,11660,0
|
|
20231227,175000,328919270,11660,11660,11660,11660,0
|
|
20231227,174900,328919270,11660,11660,11660,11660,0
|
|
20231227,174800,328919270,11660,11660,11660,11660,0
|
|
20231227,174700,328919270,11660,11660,11660,11660,0
|
|
20231227,174600,328919270,11660,11660,11660,11660,0
|
|
20231227,174500,328919270,11660,11660,11660,11660,0
|
|
20231227,174400,328919270,11660,11660,11660,11660,0
|
|
20231227,174300,328919270,11660,11660,11660,11660,0
|
|
20231227,174200,328919270,11660,11660,11660,11660,0
|
|
20231227,174100,328919270,11660,11660,11660,11660,0
|
|
20231227,174000,328919270,11660,11660,11660,11660,0
|
|
20231227,173900,328919270,11660,11660,11660,11660,0
|
|
20231227,173800,328919270,11660,11660,11660,11660,0
|
|
20231227,173700,328919270,11660,11660,11660,11660,0
|
|
20231227,173600,328919270,11660,11660,11660,11660,0
|
|
20231227,173500,328919270,11660,11660,11660,11660,0
|
|
20231227,173400,328919270,11660,11660,11660,11660,0
|
|
20231227,173300,328919270,11660,11660,11660,11660,201
|
|
20231227,173200,328919270,11660,11660,11660,11660,0
|
|
20231227,173100,328919270,11660,11660,11660,11660,0
|
|
20231227,173000,328919270,11660,11660,11660,11660,0
|
|
20231227,172900,328919270,11660,11660,11660,11660,0
|
|
20231227,172800,328919270,11660,11660,11660,11660,0
|
|
20231227,172700,328919270,11660,11660,11660,11660,0
|
|
20231227,172600,328919270,11660,11660,11660,11660,0
|
|
20231227,172500,328919270,11660,11660,11660,11660,0
|
|
20231227,172400,328919270,11660,11660,11660,11660,0
|
|
20231227,172300,328919270,11660,11660,11660,11660,0
|
|
20231227,172200,328919270,11660,11660,11660,11660,0
|
|
20231227,172100,328919270,11660,11660,11660,11660,0
|
|
20231227,172000,328919270,11660,11660,11660,11660,0
|
|
20231227,171900,328919270,11660,11660,11660,11660,0
|
|
20231227,171800,328919270,11660,11660,11660,11660,0
|
|
20231227,171700,328919270,11660,11660,11660,11660,0
|
|
20231227,171600,328919270,11660,11660,11660,11660,0
|
|
20231227,171500,328919270,11660,11660,11660,11660,0
|
|
20231227,171400,328919270,11660,11660,11660,11660,0
|
|
20231227,171300,328919270,11660,11660,11660,11660,0
|
|
20231227,171200,328919270,11660,11660,11660,11660,0
|
|
20231227,171100,328919270,11660,11660,11660,11660,0
|
|
20231227,171000,328919270,11660,11660,11660,11660,0
|
|
20231227,170900,328919270,11660,11660,11660,11660,0
|
|
20231227,170800,328919270,11660,11660,11660,11660,0
|
|
20231227,170700,328919270,11660,11660,11660,11660,0
|
|
20231227,170600,328919270,11660,11660,11660,11660,0
|
|
20231227,170500,328919270,11660,11660,11660,11660,0
|
|
20231227,170400,328919270,11660,11660,11660,11660,0
|
|
20231227,170300,328919270,11660,11660,11660,11660,201
|
|
20231227,170200,328919270,11660,11660,11660,11660,0
|
|
20231227,170100,328919270,11660,11660,11660,11660,0
|
|
20231227,170000,328919270,11660,11660,11660,11660,0
|
|
20231227,165900,328919270,11660,11660,11660,11660,0
|
|
20231227,165800,328919270,11660,11660,11660,11660,0
|
|
20231227,165700,328919270,11660,11660,11660,11660,0
|
|
20231227,165600,328919270,11660,11660,11660,11660,0
|
|
20231227,165500,328919270,11660,11660,11660,11660,0
|
|
20231227,165400,328919270,11660,11660,11660,11660,0
|
|
20231227,165300,328919270,11660,11660,11660,11660,0
|
|
20231227,165200,328919270,11660,11660,11660,11660,0
|
|
20231227,165100,328919270,11660,11660,11660,11660,0
|
|
20231227,165000,328919270,11660,11660,11660,11660,0
|
|
20231227,164900,328919270,11660,11660,11660,11660,0
|
|
20231227,164800,328919270,11660,11660,11660,11660,0
|
|
20231227,164700,328919270,11660,11660,11660,11660,0
|
|
20231227,164600,328919270,11660,11660,11660,11660,0
|
|
20231227,164500,328919270,11660,11660,11660,11660,0
|
|
20231227,164400,328919270,11660,11660,11660,11660,0
|
|
20231227,164300,328919270,11660,11660,11660,11660,0
|
|
20231227,164200,328919270,11660,11660,11660,11660,0
|
|
20231227,164100,328919270,11660,11660,11660,11660,0
|
|
20231227,164000,328919270,11660,11660,11660,11660,0
|
|
20231227,163900,328919270,11660,11660,11660,11660,0
|
|
20231227,163800,328919270,11660,11660,11660,11660,0
|
|
20231227,163700,328919270,11660,11660,11660,11660,0
|
|
20231227,163600,328919270,11660,11660,11660,11660,0
|
|
20231227,163500,328919270,11660,11660,11660,11660,0
|
|
20231227,163400,328919270,11660,11660,11660,11660,0
|
|
20231227,163300,328919270,11660,11660,11660,11660,201
|
|
20231227,163200,328919270,11660,11660,11660,11660,0
|
|
20231227,163100,328919270,11660,11660,11660,11660,0
|
|
20231227,163000,328919270,11660,11660,11660,11660,0
|
|
20231227,162900,328919270,11660,11660,11660,11660,0
|
|
20231227,162800,328919270,11660,11660,11660,11660,0
|
|
20231227,162700,328919270,11660,11660,11660,11660,0
|
|
20231227,162600,328919270,11660,11660,11660,11660,0
|
|
20231227,162500,328919270,11660,11660,11660,11660,0
|
|
20231227,162400,328919270,11660,11660,11660,11660,0
|
|
20231227,162300,328919270,11660,11660,11660,11660,0
|
|
20231227,162200,328919270,11660,11660,11660,11660,0
|
|
20231227,162100,328919270,11660,11660,11660,11660,0
|
|
20231227,162000,328919270,11660,11660,11660,11660,0
|
|
20231227,161900,328919270,11660,11660,11660,11660,0
|
|
20231227,161800,328919270,11660,11660,11660,11660,0
|
|
20231227,161700,328919270,11660,11660,11660,11660,0
|
|
20231227,161600,328919270,11660,11660,11660,11660,0
|
|
20231227,161500,328919270,11660,11660,11660,11660,0
|
|
20231227,161400,328919270,11660,11660,11660,11660,0
|
|
20231227,161300,328919270,11660,11660,11660,11660,0
|
|
20231227,161200,328919270,11660,11660,11660,11660,0
|
|
20231227,161100,328919270,11660,11660,11660,11660,0
|
|
20231227,161000,328919270,11660,11660,11660,11660,0
|
|
20231227,160900,328919270,11660,11660,11660,11660,0
|
|
20231227,160800,328919270,11660,11660,11660,11660,0
|
|
20231227,160700,328919270,11660,11660,11660,11660,0
|
|
20231227,160600,328919270,11660,11660,11660,11660,0
|
|
20231227,160500,328919270,11660,11660,11660,11660,0
|
|
20231227,160400,328919270,11660,11660,11660,11660,0
|
|
20231227,160300,328919270,11660,11660,11660,11660,201
|
|
20231227,160200,328919270,11660,11660,11660,11660,0
|
|
20231227,160100,328919270,11660,11660,11660,11660,0
|
|
20231227,160000,328919270,11660,11660,11660,11660,0
|
|
20231227,155900,328919270,11660,11660,11660,11660,0
|
|
20231227,155800,328919270,11660,11660,11660,11660,0
|
|
20231227,155700,328919270,11660,11660,11660,11660,0
|
|
20231227,155600,328919270,11660,11660,11660,11660,0
|
|
20231227,155500,328919270,11660,11660,11660,11660,0
|
|
20231227,155400,328919270,11660,11660,11660,11660,0
|
|
20231227,155300,328919270,11660,11660,11660,11660,0
|
|
20231227,155200,328919270,11660,11660,11660,11660,0
|
|
20231227,155100,328919270,11660,11660,11660,11660,0
|
|
20231227,155000,328919270,11660,11660,11660,11660,0
|
|
20231227,154900,328919270,11660,11660,11660,11660,0
|
|
20231227,154800,328919270,11660,11660,11660,11660,0
|
|
20231227,154700,328919270,11660,11660,11660,11660,0
|
|
20231227,154600,328919270,11660,11660,11660,11660,0
|
|
20231227,154500,328919270,11660,11660,11660,11660,0
|
|
20231227,154400,328919270,11660,11660,11660,11660,0
|
|
20231227,154300,328919270,11660,11660,11660,11660,0
|
|
20231227,154200,328919270,11660,11660,11660,11660,0
|
|
20231227,154100,328919270,11660,11660,11660,11660,0
|
|
20231227,154000,328919270,11660,11660,11660,11660,0
|
|
20231227,153900,328919270,11660,11660,11660,11660,0
|
|
20231227,153800,328919270,11660,11660,11660,11660,0
|
|
20231227,153700,328919270,11660,11660,11660,11660,0
|
|
20231227,153600,328919270,11660,11660,11660,11660,0
|
|
20231227,153500,328919270,11660,11660,11660,11660,0
|
|
20231227,153400,328919270,11660,11660,11660,11660,0
|
|
20231227,153300,328919270,11660,11660,11660,11660,201
|
|
20231227,153200,328919270,11660,11660,11660,11660,0
|
|
20231227,153100,328919270,11660,11660,11660,11660,0
|
|
20231227,153000,328919270,11660,11660,11660,11660,201
|
|
20231227,152900,326575610,11700,11700,11700,11700,0
|
|
20231227,152800,326575610,11700,11700,11700,11700,0
|
|
20231227,152700,326575610,11700,11700,11700,11700,0
|
|
20231227,152600,326575610,11700,11700,11700,11700,0
|
|
20231227,152500,326575610,11700,11700,11700,11700,0
|
|
20231227,152400,326575610,11700,11700,11700,11700,0
|
|
20231227,152300,326575610,11700,11700,11700,11700,0
|
|
20231227,152200,326575610,11700,11700,11700,11700,0
|
|
20231227,152100,326575610,11700,11700,11700,11700,0
|
|
20231227,152000,326575610,11700,11700,11700,11700,0
|
|
20231227,151900,326575610,11700,11700,11700,11700,0
|
|
20231227,151800,326575610,11700,11700,11700,11700,0
|
|
20231227,151700,326575610,11700,11700,11700,11700,11
|
|
20231227,151600,326446910,11700,11700,11700,11700,0
|
|
20231227,151500,326446910,11700,11700,11700,11700,0
|
|
20231227,151400,326446910,11700,11700,11700,11700,0
|
|
20231227,151300,326446910,11700,11700,11700,11700,0
|
|
20231227,151200,326446910,11700,11700,11700,11700,0
|
|
20231227,151100,326446910,11700,11700,11700,11700,10
|
|
20231227,151000,326329910,11700,11700,11700,11700,100
|
|
20231227,150900,325159910,11700,11690,11700,11690,740
|
|
20231227,150800,316502020,11660,11660,11660,11660,1
|
|
20231227,150700,316490360,11660,11660,11660,11660,0
|
|
20231227,150600,316490360,11660,11660,11660,11660,1
|
|
20231227,150500,316478700,11660,11660,11660,11660,0
|
|
20231227,150400,316478700,11660,11660,11660,11660,0
|
|
20231227,150300,316478700,11660,11660,11660,11660,0
|
|
20231227,150200,316478700,11660,11660,11660,11660,0
|
|
20231227,150100,316478700,11660,11660,11660,11660,0
|
|
20231227,150000,316478700,11660,11660,11660,11660,0
|
|
20231227,145900,316478700,11660,11660,11660,11660,0
|
|
20231227,145800,316478700,11660,11660,11660,11660,0
|
|
20231227,145700,316478700,11660,11660,11660,11660,0
|
|
20231227,145600,316478700,11660,11660,11660,11660,250
|
|
20231227,145500,313563700,11660,11670,11670,11660,86
|
|
20231227,145400,312560440,11660,11660,11660,11660,0
|
|
20231227,145300,312560440,11660,11660,11660,11660,100
|
|
20231227,145200,311394440,11660,11660,11660,11660,0
|
|
20231227,145100,311394440,11660,11660,11660,11660,0
|
|
20231227,145000,311394440,11660,11660,11660,11660,0
|
|
20231227,144900,311394440,11660,11660,11660,11660,0
|
|
20231227,144800,311394440,11660,11660,11660,11660,51
|
|
20231227,144700,310799780,11660,11660,11660,11660,0
|
|
20231227,144600,310799780,11660,11660,11660,11660,3
|
|
20231227,144500,310764800,11700,11700,11700,11700,0
|
|
20231227,144400,310764800,11700,11700,11700,11700,0
|
|
20231227,144300,310764800,11700,11700,11700,11700,0
|
|
20231227,144200,310764800,11700,11700,11700,11700,0
|
|
20231227,144100,310764800,11700,11700,11700,11700,0
|
|
20231227,144000,310764800,11700,11700,11700,11700,0
|
|
20231227,143900,310764800,11700,11670,11700,11670,30
|
|
20231227,143800,310414350,11660,11660,11660,11660,10
|
|
20231227,143700,310297750,11660,11660,11660,11660,2
|
|
20231227,143600,310274430,11680,11680,11680,11680,0
|
|
20231227,143500,310274430,11680,11660,11680,11660,620
|
|
20231227,143400,303035030,11660,11650,11660,11650,519
|
|
20231227,143300,296983590,11650,11650,11650,11650,0
|
|
20231227,143200,296983590,11650,11650,11650,11650,0
|
|
20231227,143100,296983590,11650,11650,11650,11650,50
|
|
20231227,143000,296401090,11640,11640,11640,11640,0
|
|
20231227,142900,296401090,11640,11640,11640,11640,30
|
|
20231227,142800,296051890,11640,11640,11640,11640,0
|
|
20231227,142700,296051890,11640,11640,11640,11640,1
|
|
20231227,142600,296040250,11640,11640,11640,11640,0
|
|
20231227,142500,296040250,11640,11640,11640,11640,10
|
|
20231227,142400,295923850,11630,11630,11630,11630,0
|
|
20231227,142300,295923850,11630,11630,11630,11630,0
|
|
20231227,142200,295923850,11630,11630,11630,11630,0
|
|
20231227,142100,295923850,11630,11630,11630,11630,0
|
|
20231227,142000,295923850,11630,11640,11640,11630,1001
|
|
20231227,141900,284282140,11640,11640,11640,11640,0
|
|
20231227,141800,284282140,11640,11640,11640,11640,7
|
|
20231227,141700,284200660,11660,11660,11660,11660,0
|
|
20231227,141600,284200660,11660,11660,11660,11660,0
|
|
20231227,141500,284200660,11660,11660,11660,11660,1
|
|
20231227,141400,284189000,11630,11630,11630,11630,0
|
|
20231227,141300,284189000,11630,11630,11630,11630,0
|
|
20231227,141200,284189000,11630,11630,11630,11630,0
|
|
20231227,141100,284189000,11630,11630,11630,11630,0
|
|
20231227,141000,284189000,11630,11630,11630,11630,0
|
|
20231227,140900,284189000,11630,11630,11630,11630,0
|
|
20231227,140800,284189000,11630,11630,11630,11630,0
|
|
20231227,140700,284189000,11630,11630,11630,11630,99
|
|
20231227,140600,283037630,11630,11630,11630,11630,0
|
|
20231227,140500,283037630,11630,11630,11630,11630,0
|
|
20231227,140400,283037630,11630,11630,11630,11630,58
|
|
20231227,140300,282363090,11630,11630,11630,11630,7
|
|
20231227,140200,282281680,11630,11630,11630,11630,0
|
|
20231227,140100,282281680,11630,11670,11670,11630,101
|
|
20231227,140000,281107000,11630,11630,11630,11630,0
|
|
20231227,135900,281107000,11630,11630,11630,11630,0
|
|
20231227,135800,281107000,11630,11630,11630,11630,0
|
|
20231227,135700,281107000,11630,11630,11630,11630,0
|
|
20231227,135600,281107000,11630,11630,11630,11630,0
|
|
20231227,135500,281107000,11630,11630,11630,11630,0
|
|
20231227,135400,281107000,11630,11630,11630,11630,0
|
|
20231227,135300,281107000,11630,11630,11630,11630,0
|
|
20231227,135200,281107000,11630,11630,11630,11630,0
|
|
20231227,135100,281107000,11630,11630,11630,11630,0
|
|
20231227,135000,281107000,11630,11630,11630,11630,0
|
|
20231227,134900,281107000,11630,11630,11630,11630,0
|
|
20231227,134800,281107000,11630,11630,11630,11630,0
|
|
20231227,134700,281107000,11630,11630,11630,11630,0
|
|
20231227,134600,281107000,11630,11630,11630,11630,0
|
|
20231227,134500,281107000,11630,11640,11640,11630,500
|
|
20231227,134400,275287670,11640,11640,11640,11640,0
|
|
20231227,134300,275287670,11640,11640,11640,11640,0
|
|
20231227,134200,275287670,11640,11640,11640,11640,0
|
|
20231227,134100,275287670,11640,11640,11640,11640,0
|
|
20231227,134000,275287670,11640,11640,11640,11640,0
|
|
20231227,133900,275287670,11640,11640,11640,11640,0
|
|
20231227,133800,275287670,11640,11640,11640,11640,1
|
|
20231227,133700,275276030,11640,11640,11640,11640,0
|
|
20231227,133600,275276030,11640,11640,11640,11640,0
|
|
20231227,133500,275276030,11640,11660,11660,11640,302
|
|
20231227,133400,271758170,11670,11670,11670,11670,0
|
|
20231227,133300,271758170,11670,11660,11670,11660,307
|
|
20231227,133200,268175540,11660,11670,11670,11660,66
|
|
20231227,133100,267405480,11680,11680,11680,11680,8
|
|
20231227,133000,267312040,11680,11680,11680,11680,11
|
|
20231227,132900,267183560,11680,11680,11680,11680,26
|
|
20231227,132800,266879880,11680,11680,11680,11680,11
|
|
20231227,132700,266751400,11700,11700,11700,11700,0
|
|
20231227,132600,266751400,11700,11700,11700,11700,100
|
|
20231227,132500,265581400,11700,11700,11700,11700,0
|
|
20231227,132400,265581400,11700,11700,11700,11700,0
|
|
20231227,132300,265581400,11700,11700,11700,11700,0
|
|
20231227,132200,265581400,11700,11700,11700,11700,0
|
|
20231227,132100,265581400,11700,11700,11700,11700,0
|
|
20231227,132000,265581400,11700,11700,11700,11700,0
|
|
20231227,131900,265581400,11700,11700,11700,11700,300
|
|
20231227,131800,262071400,11700,11700,11700,11700,0
|
|
20231227,131700,262071400,11700,11700,11700,11700,100
|
|
20231227,131600,260901400,11690,11690,11690,11690,0
|
|
20231227,131500,260901400,11690,11690,11690,11690,0
|
|
20231227,131400,260901400,11690,11690,11690,11690,200
|
|
20231227,131300,258563400,11690,11690,11690,11690,270
|
|
20231227,131200,255407100,11690,11690,11690,11690,66
|
|
20231227,131100,254635560,11690,11690,11690,11690,0
|
|
20231227,131000,254635560,11690,11690,11690,11690,0
|
|
20231227,130900,254635560,11690,11690,11690,11690,0
|
|
20231227,130800,254635560,11690,11690,11690,11690,0
|
|
20231227,130700,254635560,11690,11680,11690,11680,400
|
|
20231227,130600,249961600,11680,11650,11680,11640,957
|
|
20231227,130500,238820340,11650,11650,11650,11650,0
|
|
20231227,130400,238820340,11650,11650,11650,11650,0
|
|
20231227,130300,238820340,11650,11650,11650,11650,0
|
|
20231227,130200,238820340,11650,11650,11650,11650,0
|
|
20231227,130100,238820340,11650,11650,11650,11650,3
|
|
20231227,130000,238785390,11650,11650,11650,11650,0
|
|
20231227,125900,238785390,11650,11650,11650,11650,0
|
|
20231227,125800,238785390,11650,11650,11650,11650,1
|
|
20231227,125700,238773740,11640,11640,11640,11640,0
|
|
20231227,125600,238773740,11640,11640,11640,11640,5
|
|
20231227,125500,238715540,11640,11640,11640,11640,0
|
|
20231227,125400,238715540,11640,11640,11640,11640,118
|
|
20231227,125300,237342020,11640,11640,11640,11640,0
|
|
20231227,125200,237342020,11640,11640,11640,11640,0
|
|
20231227,125100,237342020,11640,11640,11640,11640,500
|
|
20231227,125000,231522020,11650,11650,11650,11650,0
|
|
20231227,124900,231522020,11650,11650,11650,11650,0
|
|
20231227,124800,231522020,11650,11650,11650,11650,0
|
|
20231227,124700,231522020,11650,11650,11650,11650,0
|
|
20231227,124600,231522020,11650,11650,11650,11650,0
|
|
20231227,124500,231522020,11650,11650,11650,11650,0
|
|
20231227,124400,231522020,11650,11640,11650,11640,11
|
|
20231227,124300,231393970,11640,11640,11640,11640,0
|
|
20231227,124200,231393970,11640,11640,11640,11640,0
|
|
20231227,124100,231393970,11640,11640,11640,11640,0
|
|
20231227,124000,231393970,11640,11640,11640,11640,0
|
|
20231227,123900,231393970,11640,11640,11640,11640,0
|
|
20231227,123800,231393970,11640,11650,11650,11640,97
|
|
20231227,123700,230264390,11640,11640,11640,11640,0
|
|
20231227,123600,230264390,11640,11640,11640,11640,13
|
|
20231227,123500,230113070,11640,11650,11650,11640,4
|
|
20231227,123400,230066500,11650,11650,11650,11650,85
|
|
20231227,123300,229076250,11660,11660,11660,11660,4
|
|
20231227,123200,229029610,11660,11660,11660,11660,0
|
|
20231227,123100,229029610,11660,11660,11660,11660,0
|
|
20231227,123000,229029610,11660,11660,11660,11660,0
|
|
20231227,122900,229029610,11660,11660,11660,11660,52
|
|
20231227,122800,228423290,11630,11630,11630,11630,0
|
|
20231227,122700,228423290,11630,11630,11630,11630,0
|
|
20231227,122600,228423290,11630,11630,11630,11630,0
|
|
20231227,122500,228423290,11630,11630,11630,11630,0
|
|
20231227,122400,228423290,11630,11630,11630,11630,0
|
|
20231227,122300,228423290,11630,11630,11630,11630,0
|
|
20231227,122200,228423290,11630,11630,11630,11630,0
|
|
20231227,122100,228423290,11630,11630,11630,11630,20
|
|
20231227,122000,228190690,11620,11620,11620,11620,0
|
|
20231227,121900,228190690,11620,11620,11620,11620,0
|
|
20231227,121800,228190690,11620,11620,11620,11620,0
|
|
20231227,121700,228190690,11620,11620,11620,11620,0
|
|
20231227,121600,228190690,11620,11620,11620,11620,0
|
|
20231227,121500,228190690,11620,11620,11620,11620,0
|
|
20231227,121400,228190690,11620,11620,11620,11620,0
|
|
20231227,121300,228190690,11620,11620,11620,11620,0
|
|
20231227,121200,228190690,11620,11620,11620,11620,0
|
|
20231227,121100,228190690,11620,11620,11620,11620,0
|
|
20231227,121000,228190690,11620,11620,11620,11620,0
|
|
20231227,120900,228190690,11620,11620,11620,11620,0
|
|
20231227,120800,228190690,11620,11620,11620,11620,0
|
|
20231227,120700,228190690,11620,11620,11620,11620,0
|
|
20231227,120600,228190690,11620,11620,11620,11620,0
|
|
20231227,120500,228190690,11620,11620,11620,11620,0
|
|
20231227,120400,228190690,11620,11620,11620,11620,0
|
|
20231227,120300,228190690,11620,11620,11620,11620,0
|
|
20231227,120200,228190690,11620,11620,11620,11620,0
|
|
20231227,120100,228190690,11620,11620,11620,11620,0
|
|
20231227,120000,228190690,11620,11620,11620,11620,0
|
|
20231227,115900,228190690,11620,11630,11630,11620,1012
|
|
20231227,115800,216421250,11620,11620,11620,11620,0
|
|
20231227,115700,216421250,11620,11640,11640,11620,305
|
|
20231227,115600,212872100,11630,11630,11630,11630,0
|
|
20231227,115500,212872100,11630,11630,11630,11630,0
|
|
20231227,115400,212872100,11630,11630,11630,11630,250
|
|
20231227,115300,209964600,11620,11620,11620,11620,0
|
|
20231227,115200,209964600,11620,11620,11620,11620,0
|
|
20231227,115100,209964600,11620,11620,11620,11620,0
|
|
20231227,115000,209964600,11620,11620,11620,11620,0
|
|
20231227,114900,209964600,11620,11620,11620,11620,0
|
|
20231227,114800,209964600,11620,11620,11620,11620,0
|
|
20231227,114700,209964600,11620,11620,11620,11620,0
|
|
20231227,114600,209964600,11620,11620,11620,11620,0
|
|
20231227,114500,209964600,11620,11620,11620,11620,0
|
|
20231227,114400,209964600,11620,11620,11620,11620,0
|
|
20231227,114300,209964600,11620,11620,11620,11620,0
|
|
20231227,114200,209964600,11620,11620,11620,11620,0
|
|
20231227,114100,209964600,11620,11620,11620,11620,0
|
|
20231227,114000,209964600,11620,11620,11620,11620,0
|
|
20231227,113900,209964600,11620,11620,11620,11620,0
|
|
20231227,113800,209964600,11620,11620,11620,11620,0
|
|
20231227,113700,209964600,11620,11620,11620,11620,0
|
|
20231227,113600,209964600,11620,11620,11620,11620,0
|
|
20231227,113500,209964600,11620,11630,11630,11620,30
|
|
20231227,113400,209615800,11620,11620,11620,11620,0
|
|
20231227,113300,209615800,11620,11620,11620,11620,0
|
|
20231227,113200,209615800,11620,11620,11620,11620,0
|
|
20231227,113100,209615800,11620,11620,11620,11620,0
|
|
20231227,113000,209615800,11620,11620,11620,11620,0
|
|
20231227,112900,209615800,11620,11620,11620,11620,2
|
|
20231227,112800,209592560,11620,11620,11620,11620,7
|
|
20231227,112700,209511220,11620,11620,11620,11620,0
|
|
20231227,112600,209511220,11620,11620,11620,11620,0
|
|
20231227,112500,209511220,11620,11620,11620,11620,0
|
|
20231227,112400,209511220,11620,11620,11620,11620,16
|
|
20231227,112300,209325300,11610,11610,11610,11610,0
|
|
20231227,112200,209325300,11610,11610,11610,11610,0
|
|
20231227,112100,209325300,11610,11610,11610,11610,39
|
|
20231227,112000,208872510,11610,11610,11610,11610,0
|
|
20231227,111900,208872510,11610,11610,11610,11610,0
|
|
20231227,111800,208872510,11610,11610,11610,11610,1
|
|
20231227,111700,208860900,11610,11610,11610,11610,0
|
|
20231227,111600,208860900,11610,11610,11610,11610,0
|
|
20231227,111500,208860900,11610,11610,11610,11610,0
|
|
20231227,111400,208860900,11610,11610,11610,11610,0
|
|
20231227,111300,208860900,11610,11610,11610,11610,0
|
|
20231227,111200,208860900,11610,11610,11610,11610,78
|
|
20231227,111100,207955320,11610,11610,11610,11610,0
|
|
20231227,111000,207955320,11610,11610,11610,11610,0
|
|
20231227,110900,207955320,11610,11610,11610,11610,4
|
|
20231227,110800,207908880,11610,11610,11610,11610,2
|
|
20231227,110700,207885660,11620,11620,11620,11620,5
|
|
20231227,110600,207827560,11610,11610,11610,11610,15
|
|
20231227,110500,207653410,11600,11600,11600,11600,42
|
|
20231227,110400,207166210,11620,11620,11620,11620,0
|
|
20231227,110300,207166210,11620,11620,11620,11620,0
|
|
20231227,110200,207166210,11620,11620,11620,11620,0
|
|
20231227,110100,207166210,11620,11620,11620,11620,0
|
|
20231227,110000,207166210,11620,11620,11620,11620,0
|
|
20231227,105900,207166210,11620,11620,11620,11620,1
|
|
20231227,105800,207154590,11550,11550,11550,11550,0
|
|
20231227,105700,207154590,11550,11550,11550,11550,0
|
|
20231227,105600,207154590,11550,11550,11550,11550,0
|
|
20231227,105500,207154590,11550,11550,11550,11550,0
|
|
20231227,105400,207154590,11550,11550,11550,11550,0
|
|
20231227,105300,207154590,11550,11550,11550,11550,0
|
|
20231227,105200,207154590,11550,11550,11550,11550,0
|
|
20231227,105100,207154590,11550,11550,11550,11550,1
|
|
20231227,105000,207143040,11550,11550,11550,11550,130
|
|
20231227,104900,205641540,11550,11550,11550,11550,0
|
|
20231227,104800,205641540,11550,11550,11550,11540,500
|
|
20231227,104700,199869000,11550,11590,11590,11540,500
|
|
20231227,104600,194096240,11650,11650,11650,11650,0
|
|
20231227,104500,194096240,11650,11650,11650,11650,10
|
|
20231227,104400,193979740,11590,11590,11590,11590,100
|
|
20231227,104300,192820740,11610,11610,11610,11610,34
|
|
20231227,104200,192426000,11610,11610,11610,11610,50
|
|
20231227,104100,191845500,11640,11610,11640,11610,134
|
|
20231227,104000,190288580,11660,11660,11660,11660,0
|
|
20231227,103900,190288580,11660,11660,11660,11660,0
|
|
20231227,103800,190288580,11660,11660,11660,11660,0
|
|
20231227,103700,190288580,11660,11660,11660,11660,0
|
|
20231227,103600,190288580,11660,11660,11660,11660,0
|
|
20231227,103500,190288580,11660,11660,11660,11660,0
|
|
20231227,103400,190288580,11660,11660,11660,11660,0
|
|
20231227,103300,190288580,11660,11660,11660,11660,0
|
|
20231227,103200,190288580,11660,11660,11660,11660,0
|
|
20231227,103100,190288580,11660,11540,11660,11520,370
|
|
20231227,103000,186011010,11670,11670,11670,11670,4
|
|
20231227,102900,185964330,11670,11670,11670,11670,0
|
|
20231227,102800,185964330,11670,11670,11670,11670,11
|
|
20231227,102700,185835960,11500,11500,11500,11500,0
|
|
20231227,102600,185835960,11500,11500,11500,11500,0
|
|
20231227,102500,185835960,11500,11500,11500,11500,0
|
|
20231227,102400,185835960,11500,11640,11640,11500,3029
|
|
20231227,102300,150771860,11700,11700,11700,11700,1090
|
|
20231227,102200,138018860,11640,11640,11640,11640,504
|
|
20231227,102100,132152300,11640,11640,11640,11640,0
|
|
20231227,102000,132152300,11640,11640,11640,11640,0
|
|
20231227,101900,132152300,11640,11640,11640,11640,0
|
|
20231227,101800,132152300,11640,11640,11640,11640,0
|
|
20231227,101700,132152300,11640,11640,11640,11640,0
|
|
20231227,101600,132152300,11640,11640,11640,11640,0
|
|
20231227,101500,132152300,11640,11640,11640,11640,0
|
|
20231227,101400,132152300,11640,11640,11640,11640,21
|
|
20231227,101300,131907860,11630,11630,11630,11630,50
|
|
20231227,101200,131326360,11630,11630,11630,11630,0
|
|
20231227,101100,131326360,11630,11630,11630,11630,0
|
|
20231227,101000,131326360,11630,11630,11630,11630,0
|
|
20231227,100900,131326360,11630,11630,11630,11630,0
|
|
20231227,100800,131326360,11630,11650,11650,11630,417
|
|
20231227,100700,126472420,11650,11690,11690,11650,272
|
|
20231227,100600,123303540,11690,11690,11690,11690,0
|
|
20231227,100500,123303540,11690,11690,11690,11690,0
|
|
20231227,100400,123303540,11690,11690,11690,11690,0
|
|
20231227,100300,123303540,11690,11690,11690,11690,0
|
|
20231227,100200,123303540,11690,11690,11690,11690,227
|
|
20231227,100100,120649910,11690,11690,11690,11690,0
|
|
20231227,100000,120649910,11690,11690,11690,11690,0
|
|
20231227,095900,120649910,11690,11690,11690,11690,1
|
|
20231227,095800,120638220,11700,11700,11700,11700,0
|
|
20231227,095700,120638220,11700,11700,11700,11700,0
|
|
20231227,095600,120638220,11700,11700,11700,11700,0
|
|
20231227,095500,120638220,11700,11700,11700,11700,5
|
|
20231227,095400,120579720,11700,11660,11700,11660,34
|
|
20231227,095300,120182480,11650,11650,11650,11650,0
|
|
20231227,095200,120182480,11650,11650,11650,11650,130
|
|
20231227,095100,118667980,11650,11650,11650,11650,0
|
|
20231227,095000,118667980,11650,11650,11650,11650,200
|
|
20231227,094900,116337980,11650,11650,11650,11650,365
|
|
20231227,094800,112085730,11650,11650,11650,11650,0
|
|
20231227,094700,112085730,11650,11650,11650,11650,0
|
|
20231227,094600,112085730,11650,11650,11650,11650,0
|
|
20231227,094500,112085730,11650,11650,11650,11650,1967
|
|
20231227,094400,89170180,11660,11660,11660,11660,100
|
|
20231227,094300,88004180,11660,11660,11660,11660,100
|
|
20231227,094200,86838180,11660,11660,11660,11660,0
|
|
20231227,094100,86838180,11660,11660,11660,11660,0
|
|
20231227,094000,86838180,11660,11660,11660,11660,80
|
|
20231227,093900,85905380,11660,11660,11660,11660,0
|
|
20231227,093800,85905380,11660,11670,11680,11660,724
|
|
20231227,093700,77463460,11660,11680,11680,11660,383
|
|
20231227,093600,72993200,11690,11690,11690,11690,30
|
|
20231227,093500,72642500,11690,11690,11690,11690,0
|
|
20231227,093400,72642500,11690,11700,11700,11690,981
|
|
20231227,093300,61174510,11700,11700,11700,11700,0
|
|
20231227,093200,61174510,11700,11700,11700,11700,5
|
|
20231227,093100,61116010,11700,11700,11700,11700,0
|
|
20231227,093000,61116010,11700,11700,11700,11700,0
|
|
20231227,092900,61116010,11700,11700,11700,11700,0
|
|
20231227,092800,61116010,11700,11700,11700,11700,100
|
|
20231227,092700,59946010,11720,11720,11720,11720,17
|
|
20231227,092600,59746770,11700,11680,11700,11680,1817
|
|
20231227,092500,38493410,11680,11680,11680,11680,114
|
|
20231227,092400,37161890,11680,11690,11690,11680,149
|
|
20231227,092300,35420160,11700,11720,11720,11700,312
|
|
20231227,092200,31768740,11700,11720,11720,11700,276
|
|
20231227,092100,28538890,11770,11770,11770,11770,4
|
|
20231227,092000,28491810,11770,11770,11770,11770,0
|
|
20231227,091900,28491810,11770,11770,11770,11770,0
|
|
20231227,091800,28491810,11770,11760,11770,11760,402
|
|
20231227,091700,23760290,11780,11780,11780,11780,0
|
|
20231227,091600,23760290,11780,11780,11780,11780,0
|
|
20231227,091500,23760290,11780,11780,11780,11780,200
|
|
20231227,091400,21404290,11710,11710,11710,11710,7
|
|
20231227,091300,21322320,11710,11710,11710,11710,0
|
|
20231227,091200,21322320,11710,11710,11710,11710,0
|
|
20231227,091100,21322320,11710,11710,11710,11710,0
|
|
20231227,091000,21322320,11710,11710,11710,11710,8
|
|
20231227,090900,21228640,11710,11800,11800,11710,107
|
|
20231227,090800,19975540,11830,11830,11830,11830,0
|
|
20231227,090700,19975540,11830,11830,11830,11830,0
|
|
20231227,090600,19975540,11830,11830,11830,11830,50
|
|
20231227,090500,19384040,11850,11700,11850,11700,104
|
|
20231227,090400,18166640,11700,11700,11700,11700,39
|
|
20231227,090300,17710340,11700,11700,11700,11700,5
|
|
20231227,090200,17651840,11710,11730,11900,11700,257
|
|
20231227,090100,14608770,11730,11710,11730,11710,500
|
|
20231227,090000,8748770,11710,11600,11710,11600,748
|