628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,192500,1171931150,16700,16700,16700,16700,1549
|
|
20231226,192400,1171931150,16700,16700,16700,16700,0
|
|
20231226,192300,1171931150,16700,16700,16700,16700,0
|
|
20231226,192200,1171931150,16700,16700,16700,16700,0
|
|
20231226,192100,1171931150,16700,16700,16700,16700,0
|
|
20231226,192000,1171931150,16700,16700,16700,16700,0
|
|
20231226,191900,1171931150,16700,16700,16700,16700,0
|
|
20231226,191800,1171931150,16700,16700,16700,16700,0
|
|
20231226,191700,1171931150,16700,16700,16700,16700,0
|
|
20231226,191600,1171931150,16700,16700,16700,16700,0
|
|
20231226,191500,1171931150,16700,16700,16700,16700,0
|
|
20231226,191400,1171931150,16700,16700,16700,16700,0
|
|
20231226,191300,1171931150,16700,16700,16700,16700,0
|
|
20231226,191200,1171931150,16700,16700,16700,16700,0
|
|
20231226,191100,1171931150,16700,16700,16700,16700,0
|
|
20231226,191000,1171931150,16700,16700,16700,16700,0
|
|
20231226,190900,1171931150,16700,16700,16700,16700,0
|
|
20231226,190800,1171931150,16700,16700,16700,16700,0
|
|
20231226,190700,1171931150,16700,16700,16700,16700,0
|
|
20231226,190600,1171931150,16700,16700,16700,16700,0
|
|
20231226,190500,1171931150,16700,16700,16700,16700,0
|
|
20231226,190400,1171931150,16700,16700,16700,16700,0
|
|
20231226,190300,1171931150,16700,16700,16700,16700,0
|
|
20231226,190200,1171931150,16700,16700,16700,16700,0
|
|
20231226,190100,1171931150,16700,16700,16700,16700,0
|
|
20231226,190000,1171931150,16700,16700,16700,16700,0
|
|
20231226,185900,1171931150,16700,16700,16700,16700,0
|
|
20231226,185800,1171931150,16700,16700,16700,16700,0
|
|
20231226,185700,1171931150,16700,16700,16700,16700,0
|
|
20231226,185600,1171931150,16700,16700,16700,16700,0
|
|
20231226,185500,1171931150,16700,16700,16700,16700,1549
|
|
20231226,185400,1171931150,16700,16700,16700,16700,0
|
|
20231226,185300,1171931150,16700,16700,16700,16700,0
|
|
20231226,185200,1171931150,16700,16700,16700,16700,0
|
|
20231226,185100,1171931150,16700,16700,16700,16700,0
|
|
20231226,185000,1171931150,16700,16700,16700,16700,0
|
|
20231226,184900,1171931150,16700,16700,16700,16700,0
|
|
20231226,184800,1171931150,16700,16700,16700,16700,0
|
|
20231226,184700,1171931150,16700,16700,16700,16700,0
|
|
20231226,184600,1171931150,16700,16700,16700,16700,0
|
|
20231226,184500,1171931150,16700,16700,16700,16700,0
|
|
20231226,184400,1171931150,16700,16700,16700,16700,0
|
|
20231226,184300,1171931150,16700,16700,16700,16700,0
|
|
20231226,184200,1171931150,16700,16700,16700,16700,0
|
|
20231226,184100,1171931150,16700,16700,16700,16700,0
|
|
20231226,184000,1171931150,16700,16700,16700,16700,0
|
|
20231226,183900,1171931150,16700,16700,16700,16700,0
|
|
20231226,183800,1171931150,16700,16700,16700,16700,0
|
|
20231226,183700,1171931150,16700,16700,16700,16700,0
|
|
20231226,183600,1171931150,16700,16700,16700,16700,0
|
|
20231226,183500,1171931150,16700,16700,16700,16700,0
|
|
20231226,183400,1171931150,16700,16700,16700,16700,0
|
|
20231226,183300,1171931150,16700,16700,16700,16700,0
|
|
20231226,183200,1171931150,16700,16700,16700,16700,0
|
|
20231226,183100,1171931150,16700,16700,16700,16700,0
|
|
20231226,183000,1171931150,16700,16700,16700,16700,0
|
|
20231226,182900,1171931150,16700,16700,16700,16700,0
|
|
20231226,182800,1171931150,16700,16700,16700,16700,0
|
|
20231226,182700,1171931150,16700,16700,16700,16700,0
|
|
20231226,182600,1171931150,16700,16700,16700,16700,0
|
|
20231226,182500,1171931150,16700,16700,16700,16700,1549
|
|
20231226,182400,1171931150,16700,16700,16700,16700,0
|
|
20231226,182300,1171931150,16700,16700,16700,16700,0
|
|
20231226,182200,1171931150,16700,16700,16700,16700,0
|
|
20231226,182100,1171931150,16700,16700,16700,16700,0
|
|
20231226,182000,1171931150,16700,16700,16700,16700,0
|
|
20231226,181900,1171931150,16700,16700,16700,16700,0
|
|
20231226,181800,1171931150,16700,16700,16700,16700,0
|
|
20231226,181700,1171931150,16700,16700,16700,16700,0
|
|
20231226,181600,1171931150,16700,16700,16700,16700,0
|
|
20231226,181500,1171931150,16700,16700,16700,16700,0
|
|
20231226,181400,1171931150,16700,16700,16700,16700,0
|
|
20231226,181300,1171931150,16700,16700,16700,16700,0
|
|
20231226,181200,1171931150,16700,16700,16700,16700,0
|
|
20231226,181100,1171931150,16700,16700,16700,16700,0
|
|
20231226,181000,1171931150,16700,16700,16700,16700,0
|
|
20231226,180900,1171931150,16700,16700,16700,16700,0
|
|
20231226,180800,1171931150,16700,16700,16700,16700,0
|
|
20231226,180700,1171931150,16700,16700,16700,16700,0
|
|
20231226,180600,1171931150,16700,16700,16700,16700,0
|
|
20231226,180500,1171931150,16700,16700,16700,16700,0
|
|
20231226,180400,1171931150,16700,16700,16700,16700,0
|
|
20231226,180300,1171931150,16700,16700,16700,16700,0
|
|
20231226,180200,1171931150,16700,16700,16700,16700,0
|
|
20231226,180100,1171931150,16700,16700,16700,16700,0
|
|
20231226,180000,1171931150,16700,16700,16700,16700,0
|
|
20231226,175900,1171931150,16700,16700,16700,16700,0
|
|
20231226,175800,1171931150,16700,16700,16700,16700,0
|
|
20231226,175700,1171931150,16700,16700,16700,16700,0
|
|
20231226,175600,1171931150,16700,16700,16700,16700,0
|
|
20231226,175500,1171931150,16700,16700,16700,16700,1549
|
|
20231226,175400,1171931150,16700,16700,16700,16700,0
|
|
20231226,175300,1171931150,16700,16700,16700,16700,0
|
|
20231226,175200,1171931150,16700,16700,16700,16700,0
|
|
20231226,175100,1171931150,16700,16700,16700,16700,0
|
|
20231226,175000,1171931150,16700,16700,16700,16700,0
|
|
20231226,174900,1171931150,16700,16700,16700,16700,0
|
|
20231226,174800,1171931150,16700,16700,16700,16700,0
|
|
20231226,174700,1171931150,16700,16700,16700,16700,0
|
|
20231226,174600,1171931150,16700,16700,16700,16700,0
|
|
20231226,174500,1171931150,16700,16700,16700,16700,0
|
|
20231226,174400,1171931150,16700,16700,16700,16700,0
|
|
20231226,174300,1171931150,16700,16700,16700,16700,0
|
|
20231226,174200,1171931150,16700,16700,16700,16700,0
|
|
20231226,174100,1171931150,16700,16700,16700,16700,0
|
|
20231226,174000,1171931150,16700,16700,16700,16700,0
|
|
20231226,173900,1171931150,16700,16700,16700,16700,0
|
|
20231226,173800,1171931150,16700,16700,16700,16700,0
|
|
20231226,173700,1171931150,16700,16700,16700,16700,0
|
|
20231226,173600,1171931150,16700,16700,16700,16700,0
|
|
20231226,173500,1171931150,16700,16700,16700,16700,0
|
|
20231226,173400,1171931150,16700,16700,16700,16700,0
|
|
20231226,173300,1171931150,16700,16700,16700,16700,0
|
|
20231226,173200,1171931150,16700,16700,16700,16700,0
|
|
20231226,173100,1171931150,16700,16700,16700,16700,0
|
|
20231226,173000,1171931150,16700,16700,16700,16700,0
|
|
20231226,172900,1171931150,16700,16700,16700,16700,0
|
|
20231226,172800,1171931150,16700,16700,16700,16700,0
|
|
20231226,172700,1171931150,16700,16700,16700,16700,0
|
|
20231226,172600,1171931150,16700,16700,16700,16700,0
|
|
20231226,172500,1171931150,16700,16700,16700,16700,1549
|
|
20231226,172400,1171931150,16700,16700,16700,16700,0
|
|
20231226,172300,1171931150,16700,16700,16700,16700,0
|
|
20231226,172200,1171931150,16700,16700,16700,16700,0
|
|
20231226,172100,1171931150,16700,16700,16700,16700,0
|
|
20231226,172000,1171931150,16700,16700,16700,16700,0
|
|
20231226,171900,1171931150,16700,16700,16700,16700,0
|
|
20231226,171800,1171931150,16700,16700,16700,16700,0
|
|
20231226,171700,1171931150,16700,16700,16700,16700,0
|
|
20231226,171600,1171931150,16700,16700,16700,16700,0
|
|
20231226,171500,1171931150,16700,16700,16700,16700,0
|
|
20231226,171400,1171931150,16700,16700,16700,16700,0
|
|
20231226,171300,1171931150,16700,16700,16700,16700,0
|
|
20231226,171200,1171931150,16700,16700,16700,16700,0
|
|
20231226,171100,1171931150,16700,16700,16700,16700,0
|
|
20231226,171000,1171931150,16700,16700,16700,16700,0
|
|
20231226,170900,1171931150,16700,16700,16700,16700,0
|
|
20231226,170800,1171931150,16700,16700,16700,16700,0
|
|
20231226,170700,1171931150,16700,16700,16700,16700,0
|
|
20231226,170600,1171931150,16700,16700,16700,16700,0
|
|
20231226,170500,1171931150,16700,16700,16700,16700,0
|
|
20231226,170400,1171931150,16700,16700,16700,16700,0
|
|
20231226,170300,1171931150,16700,16700,16700,16700,0
|
|
20231226,170200,1171931150,16700,16700,16700,16700,0
|
|
20231226,170100,1171931150,16700,16700,16700,16700,0
|
|
20231226,170000,1171931150,16700,16700,16700,16700,0
|
|
20231226,165900,1171931150,16700,16700,16700,16700,0
|
|
20231226,165800,1171931150,16700,16700,16700,16700,0
|
|
20231226,165700,1171931150,16700,16700,16700,16700,0
|
|
20231226,165600,1171931150,16700,16700,16700,16700,0
|
|
20231226,165500,1171931150,16700,16700,16700,16700,1549
|
|
20231226,165400,1171931150,16700,16700,16700,16700,0
|
|
20231226,165300,1171931150,16700,16700,16700,16700,0
|
|
20231226,165200,1171931150,16700,16700,16700,16700,0
|
|
20231226,165100,1171931150,16700,16700,16700,16700,0
|
|
20231226,165000,1171931150,16700,16700,16700,16700,0
|
|
20231226,164900,1171931150,16700,16700,16700,16700,0
|
|
20231226,164800,1171931150,16700,16700,16700,16700,0
|
|
20231226,164700,1171931150,16700,16700,16700,16700,0
|
|
20231226,164600,1171931150,16700,16700,16700,16700,0
|
|
20231226,164500,1171931150,16700,16700,16700,16700,0
|
|
20231226,164400,1171931150,16700,16700,16700,16700,0
|
|
20231226,164300,1171931150,16700,16700,16700,16700,0
|
|
20231226,164200,1171931150,16700,16700,16700,16700,0
|
|
20231226,164100,1171931150,16700,16700,16700,16700,0
|
|
20231226,164000,1171931150,16700,16700,16700,16700,0
|
|
20231226,163900,1171931150,16700,16700,16700,16700,0
|
|
20231226,163800,1171931150,16700,16700,16700,16700,0
|
|
20231226,163700,1171931150,16700,16700,16700,16700,0
|
|
20231226,163600,1171931150,16700,16700,16700,16700,0
|
|
20231226,163500,1171931150,16700,16700,16700,16700,0
|
|
20231226,163400,1171931150,16700,16700,16700,16700,0
|
|
20231226,163300,1171931150,16700,16700,16700,16700,0
|
|
20231226,163200,1171931150,16700,16700,16700,16700,0
|
|
20231226,163100,1171931150,16700,16700,16700,16700,0
|
|
20231226,163000,1171931150,16700,16700,16700,16700,0
|
|
20231226,162900,1171931150,16700,16700,16700,16700,0
|
|
20231226,162800,1171931150,16700,16700,16700,16700,0
|
|
20231226,162700,1171931150,16700,16700,16700,16700,0
|
|
20231226,162600,1171931150,16700,16700,16700,16700,0
|
|
20231226,162500,1171931150,16700,16700,16700,16700,1549
|
|
20231226,162400,1171931150,16700,16700,16700,16700,0
|
|
20231226,162300,1171931150,16700,16700,16700,16700,0
|
|
20231226,162200,1171931150,16700,16700,16700,16700,0
|
|
20231226,162100,1171931150,16700,16700,16700,16700,0
|
|
20231226,162000,1171931150,16700,16700,16700,16700,0
|
|
20231226,161900,1171931150,16700,16700,16700,16700,0
|
|
20231226,161800,1171931150,16700,16700,16700,16700,0
|
|
20231226,161700,1171931150,16700,16700,16700,16700,0
|
|
20231226,161600,1171931150,16700,16700,16700,16700,0
|
|
20231226,161500,1171931150,16700,16700,16700,16700,0
|
|
20231226,161400,1171931150,16700,16700,16700,16700,0
|
|
20231226,161300,1171931150,16700,16700,16700,16700,0
|
|
20231226,161200,1171931150,16700,16700,16700,16700,0
|
|
20231226,161100,1171931150,16700,16700,16700,16700,0
|
|
20231226,161000,1171931150,16700,16700,16700,16700,0
|
|
20231226,160900,1171931150,16700,16700,16700,16700,0
|
|
20231226,160800,1171931150,16700,16700,16700,16700,0
|
|
20231226,160700,1171931150,16700,16700,16700,16700,0
|
|
20231226,160600,1171931150,16700,16700,16700,16700,0
|
|
20231226,160500,1171931150,16700,16700,16700,16700,0
|
|
20231226,160400,1171931150,16700,16700,16700,16700,0
|
|
20231226,160300,1171931150,16700,16700,16700,16700,0
|
|
20231226,160200,1171931150,16700,16700,16700,16700,0
|
|
20231226,160100,1171931150,16700,16700,16700,16700,0
|
|
20231226,160000,1171931150,16700,16700,16700,16700,0
|
|
20231226,155900,1171931150,16700,16700,16700,16700,0
|
|
20231226,155800,1171931150,16700,16700,16700,16700,0
|
|
20231226,155700,1171931150,16700,16700,16700,16700,0
|
|
20231226,155600,1171931150,16700,16700,16700,16700,0
|
|
20231226,155500,1171931150,16700,16700,16700,16700,1549
|
|
20231226,155400,1171931150,16700,16700,16700,16700,0
|
|
20231226,155300,1171931150,16700,16700,16700,16700,0
|
|
20231226,155200,1171931150,16700,16700,16700,16700,0
|
|
20231226,155100,1171931150,16700,16700,16700,16700,0
|
|
20231226,155000,1171931150,16700,16700,16700,16700,0
|
|
20231226,154900,1171931150,16700,16700,16700,16700,0
|
|
20231226,154800,1171931150,16700,16700,16700,16700,0
|
|
20231226,154700,1171931150,16700,16700,16700,16700,0
|
|
20231226,154600,1171931150,16700,16700,16700,16700,0
|
|
20231226,154500,1171931150,16700,16700,16700,16700,0
|
|
20231226,154400,1171931150,16700,16700,16700,16700,0
|
|
20231226,154300,1171931150,16700,16700,16700,16700,0
|
|
20231226,154200,1171931150,16700,16700,16700,16700,0
|
|
20231226,154100,1171931150,16700,16700,16700,16700,0
|
|
20231226,154000,1171931150,16700,16700,16700,16700,0
|
|
20231226,153900,1171931150,16700,16700,16700,16700,0
|
|
20231226,153800,1171931150,16700,16700,16700,16700,0
|
|
20231226,153700,1171931150,16700,16700,16700,16700,0
|
|
20231226,153600,1171931150,16700,16700,16700,16700,0
|
|
20231226,153500,1171931150,16700,16700,16700,16700,0
|
|
20231226,153400,1171931150,16700,16700,16700,16700,0
|
|
20231226,153300,1171931150,16700,16700,16700,16700,0
|
|
20231226,153200,1171931150,16700,16700,16700,16700,0
|
|
20231226,153100,1171931150,16700,16700,16700,16700,0
|
|
20231226,153000,1171931150,16700,16700,16700,16700,1549
|
|
20231226,152900,1146062850,16750,16750,16750,16750,0
|
|
20231226,152800,1146062850,16750,16750,16750,16750,0
|
|
20231226,152700,1146062850,16750,16750,16750,16750,0
|
|
20231226,152600,1146062850,16750,16750,16750,16750,0
|
|
20231226,152500,1146062850,16750,16750,16750,16750,0
|
|
20231226,152400,1146062850,16750,16750,16750,16750,0
|
|
20231226,152300,1146062850,16750,16750,16750,16750,0
|
|
20231226,152200,1146062850,16750,16750,16750,16750,0
|
|
20231226,152100,1146062850,16750,16750,16750,16750,0
|
|
20231226,152000,1146062850,16750,16750,16750,16750,0
|
|
20231226,151900,1146062850,16750,16780,16780,16750,1273
|
|
20231226,151800,1124722580,16770,16780,16780,16770,23
|
|
20231226,151700,1124336860,16850,16790,16850,16790,291
|
|
20231226,151600,1119438700,16760,16760,16760,16760,28
|
|
20231226,151500,1118969420,16750,16760,16760,16750,50
|
|
20231226,151400,1118131700,16760,16850,16850,16760,173
|
|
20231226,151300,1115231510,16890,16890,16890,16890,59
|
|
20231226,151200,1114235000,16900,16890,16900,16890,1461
|
|
20231226,151100,1089544300,16900,16890,16900,16890,680
|
|
20231226,151000,1078052700,16900,16780,16900,16760,1443
|
|
20231226,150900,1053689450,16900,16740,16900,16740,529
|
|
20231226,150800,1044810750,16730,16730,16730,16730,670
|
|
20231226,150700,1033601650,16730,16700,16730,16700,160
|
|
20231226,150600,1030924970,16730,16730,16730,16730,29
|
|
20231226,150500,1030439800,16740,16740,16740,16740,0
|
|
20231226,150400,1030439800,16740,16730,16740,16730,248
|
|
20231226,150300,1026288380,16740,16720,16740,16720,160
|
|
20231226,150200,1023610230,16740,16740,16740,16740,0
|
|
20231226,150100,1023610230,16740,16680,16740,16680,1500
|
|
20231226,150000,998562040,16680,16650,16680,16620,1613
|
|
20231226,145900,971661820,16650,16650,16650,16650,0
|
|
20231226,145800,971661820,16650,16650,16650,16620,8
|
|
20231226,145700,971528650,16650,16650,16650,16650,0
|
|
20231226,145600,971528650,16650,16650,16650,16650,50
|
|
20231226,145500,970696150,16650,16650,16650,16650,0
|
|
20231226,145400,970696150,16650,16650,16650,16650,30
|
|
20231226,145300,970196650,16650,16650,16650,16650,500
|
|
20231226,145200,961871650,16620,16620,16620,16620,0
|
|
20231226,145100,961871650,16620,16640,16660,16620,575
|
|
20231226,145000,952294580,16640,16640,16640,16640,0
|
|
20231226,144900,952294580,16640,16640,16640,16640,0
|
|
20231226,144800,952294580,16640,16650,16650,16640,662
|
|
20231226,144700,941272300,16640,16640,16640,16640,0
|
|
20231226,144600,941272300,16640,16640,16640,16640,130
|
|
20231226,144500,939109100,16650,16640,16650,16640,283
|
|
20231226,144400,934397310,16610,16610,16610,16610,300
|
|
20231226,144300,929414310,16610,16610,16610,16610,0
|
|
20231226,144200,929414310,16610,16610,16610,16610,0
|
|
20231226,144100,929414310,16610,16610,16610,16610,147
|
|
20231226,144000,926972640,16610,16610,16610,16610,5
|
|
20231226,143900,926889590,16610,16610,16610,16610,0
|
|
20231226,143800,926889590,16610,16610,16610,16610,17
|
|
20231226,143700,926607220,16610,16610,16610,16610,95
|
|
20231226,143600,925029270,16640,16640,16640,16640,0
|
|
20231226,143500,925029270,16640,16640,16640,16640,0
|
|
20231226,143400,925029270,16640,16640,16640,16640,72
|
|
20231226,143300,923831190,16610,16610,16610,16610,767
|
|
20231226,143200,911091320,16610,16610,16610,16610,0
|
|
20231226,143100,911091320,16610,16610,16610,16610,0
|
|
20231226,143000,911091320,16610,16610,16610,16610,146
|
|
20231226,142900,908666260,16610,16610,16610,16610,0
|
|
20231226,142800,908666260,16610,16610,16610,16610,0
|
|
20231226,142700,908666260,16610,16610,16610,16610,114
|
|
20231226,142600,906772720,16630,16630,16630,16630,50
|
|
20231226,142500,905941220,16630,16630,16630,16630,0
|
|
20231226,142400,905941220,16630,16630,16630,16630,0
|
|
20231226,142300,905941220,16630,16630,16630,16630,0
|
|
20231226,142200,905941220,16630,16630,16630,16630,0
|
|
20231226,142100,905941220,16630,16610,16630,16610,145
|
|
20231226,142000,903531570,16600,16600,16600,16600,179
|
|
20231226,141900,900560170,16570,16570,16570,16570,0
|
|
20231226,141800,900560170,16570,16580,16580,16560,1426
|
|
20231226,141700,876935630,16570,16570,16570,16570,0
|
|
20231226,141600,876935630,16570,16570,16570,16570,0
|
|
20231226,141500,876935630,16570,16570,16570,16570,129
|
|
20231226,141400,874798100,16570,16570,16570,16570,0
|
|
20231226,141300,874798100,16570,16570,16570,16570,0
|
|
20231226,141200,874798100,16570,16570,16570,16570,94
|
|
20231226,141100,873240520,16570,16570,16570,16570,20
|
|
20231226,141000,872909120,16570,16570,16570,16570,0
|
|
20231226,140900,872909120,16570,16570,16570,16570,10
|
|
20231226,140800,872743420,16570,16570,16570,16570,100
|
|
20231226,140700,871086420,16630,16630,16630,16630,0
|
|
20231226,140600,871086420,16630,16570,16630,16570,1004
|
|
20231226,140500,854397490,16570,16570,16570,16570,134
|
|
20231226,140400,852177110,16570,16570,16570,16570,0
|
|
20231226,140300,852177110,16570,16570,16570,16570,0
|
|
20231226,140200,852177110,16570,16570,16570,16560,448
|
|
20231226,140100,844758200,16570,16570,16570,16570,1
|
|
20231226,140000,844741630,16570,16570,16570,16570,629
|
|
20231226,135900,834319100,16570,16570,16570,16570,20
|
|
20231226,135800,833987700,16570,16570,16570,16570,0
|
|
20231226,135700,833987700,16570,16570,16570,16570,20
|
|
20231226,135600,833656300,16570,16570,16570,16570,0
|
|
20231226,135500,833656300,16570,16570,16570,16570,0
|
|
20231226,135400,833656300,16570,16570,16570,16570,0
|
|
20231226,135300,833656300,16570,16570,16570,16570,0
|
|
20231226,135200,833656300,16570,16570,16570,16570,2
|
|
20231226,135100,833623160,16570,16570,16570,16570,200
|
|
20231226,135000,830309160,16570,16570,16570,16570,0
|
|
20231226,134900,830309160,16570,16570,16570,16570,0
|
|
20231226,134800,830309160,16570,16570,16570,16570,124
|
|
20231226,134700,828254480,16570,16570,16570,16570,10
|
|
20231226,134600,828088780,16590,16590,16590,16590,45
|
|
20231226,134500,827342230,16580,16560,16580,16560,23
|
|
20231226,134400,826961330,16560,16560,16560,16560,1
|
|
20231226,134300,826944770,16560,16560,16570,16560,79
|
|
20231226,134200,825636230,16530,16530,16530,16530,0
|
|
20231226,134100,825636230,16530,16530,16530,16530,4
|
|
20231226,134000,825570110,16570,16570,16570,16570,0
|
|
20231226,133900,825570110,16570,16570,16570,16570,0
|
|
20231226,133800,825570110,16570,16570,16570,16570,633
|
|
20231226,133700,815081300,16570,16570,16570,16570,0
|
|
20231226,133600,815081300,16570,16600,16600,16570,103
|
|
20231226,133500,813374410,16620,16620,16620,16620,0
|
|
20231226,133400,813374410,16620,16620,16620,16620,30
|
|
20231226,133300,812875810,16620,16620,16620,16620,224
|
|
20231226,133200,809152930,16620,16620,16620,16620,50
|
|
20231226,133100,808321930,16620,16620,16620,16620,0
|
|
20231226,133000,808321930,16620,16620,16620,16620,518
|
|
20231226,132900,799712770,16600,16600,16600,16600,32
|
|
20231226,132800,799181570,16590,16590,16590,16590,0
|
|
20231226,132700,799181570,16590,16590,16590,16590,0
|
|
20231226,132600,799181570,16590,16590,16590,16590,0
|
|
20231226,132500,799181570,16590,16590,16590,16590,0
|
|
20231226,132400,799181570,16590,16570,16590,16570,180
|
|
20231226,132300,796195390,16560,16560,16560,16560,0
|
|
20231226,132200,796195390,16560,16560,16560,16560,0
|
|
20231226,132100,796195390,16560,16550,16560,16540,44
|
|
20231226,132000,795467570,16550,16540,16560,16540,90
|
|
20231226,131900,793977660,16520,16520,16520,16520,128
|
|
20231226,131800,791863100,16510,16510,16510,16510,0
|
|
20231226,131700,791863100,16510,16510,16510,16510,0
|
|
20231226,131600,791863100,16510,16500,16510,16500,590
|
|
20231226,131500,782124200,16500,16500,16500,16490,105
|
|
20231226,131400,780391730,16500,16500,16500,16500,48
|
|
20231226,131300,779599730,16490,16490,16490,16490,0
|
|
20231226,131200,779599730,16490,16490,16490,16490,0
|
|
20231226,131100,779599730,16490,16490,16490,16490,50
|
|
20231226,131000,778775230,16500,16500,16500,16490,37
|
|
20231226,130900,778164950,16500,16490,16500,16490,105
|
|
20231226,130800,776432680,16490,16490,16490,16490,10
|
|
20231226,130700,776267780,16490,16490,16490,16490,60
|
|
20231226,130600,775278380,16500,16500,16500,16500,440
|
|
20231226,130500,768018380,16500,16500,16500,16500,200
|
|
20231226,130400,764718380,16500,16500,16500,16500,0
|
|
20231226,130300,764718380,16500,16500,16500,16500,240
|
|
20231226,130200,760758380,16510,16510,16510,16510,25
|
|
20231226,130100,760345630,16510,16510,16510,16510,53
|
|
20231226,130000,759470600,16510,16500,16510,16500,291
|
|
20231226,125900,754667180,16510,16510,16510,16510,30
|
|
20231226,125800,754171880,16510,16510,16510,16510,117
|
|
20231226,125700,752240210,16520,16550,16550,16510,1864
|
|
20231226,125600,721425240,16560,16560,16560,16560,0
|
|
20231226,125500,721425240,16560,16560,16560,16560,0
|
|
20231226,125400,721425240,16560,16570,16570,16560,676
|
|
20231226,125300,710229060,16580,16580,16580,16580,1
|
|
20231226,125200,710212480,16580,16580,16580,16580,0
|
|
20231226,125100,710212480,16580,16590,16590,16580,21
|
|
20231226,125000,709864290,16580,16590,16590,16580,65
|
|
20231226,124900,708786140,16590,16590,16590,16590,0
|
|
20231226,124800,708786140,16590,16610,16610,16590,901
|
|
20231226,124700,693833240,16620,16620,16620,16620,274
|
|
20231226,124600,689279360,16630,16630,16630,16630,71
|
|
20231226,124500,688098630,16660,16660,16660,16660,0
|
|
20231226,124400,688098630,16660,16660,16660,16660,0
|
|
20231226,124300,688098630,16660,16660,16660,16660,1
|
|
20231226,124200,688081970,16670,16670,16670,16670,0
|
|
20231226,124100,688081970,16670,16670,16670,16670,0
|
|
20231226,124000,688081970,16670,16670,16670,16670,0
|
|
20231226,123900,688081970,16670,16670,16670,16670,0
|
|
20231226,123800,688081970,16670,16670,16670,16670,0
|
|
20231226,123700,688081970,16670,16670,16670,16670,0
|
|
20231226,123600,688081970,16670,16670,16670,16670,546
|
|
20231226,123500,678980150,16700,16700,16700,16700,0
|
|
20231226,123400,678980150,16700,16680,16700,16680,22
|
|
20231226,123300,678613090,16670,16670,16670,16670,0
|
|
20231226,123200,678613090,16670,16670,16670,16670,0
|
|
20231226,123100,678613090,16670,16670,16670,16670,0
|
|
20231226,123000,678613090,16670,16670,16670,16670,0
|
|
20231226,122900,678613090,16670,16670,16670,16670,0
|
|
20231226,122800,678613090,16670,16650,16670,16650,712
|
|
20231226,122700,666745830,16630,16630,16630,16630,5
|
|
20231226,122600,666662680,16650,16650,16650,16650,0
|
|
20231226,122500,666662680,16650,16650,16650,16650,30
|
|
20231226,122400,666163180,16650,16650,16650,16650,5
|
|
20231226,122300,666079930,16650,16650,16650,16650,0
|
|
20231226,122200,666079930,16650,16650,16650,16650,87
|
|
20231226,122100,664631380,16670,16670,16670,16670,1
|
|
20231226,122000,664614710,16670,16670,16670,16670,2
|
|
20231226,121900,664581370,16670,16670,16670,16670,9
|
|
20231226,121800,664431340,16670,16670,16670,16670,1
|
|
20231226,121700,664414670,16650,16650,16670,16650,601
|
|
20231226,121600,654398260,16650,16650,16650,16650,0
|
|
20231226,121500,654398260,16650,16650,16650,16650,12
|
|
20231226,121400,654198460,16650,16650,16650,16650,20
|
|
20231226,121300,653865460,16650,16650,16650,16650,0
|
|
20231226,121200,653865460,16650,16650,16650,16650,21
|
|
20231226,121100,653515810,16650,16650,16650,16650,154
|
|
20231226,121000,650951710,16650,16650,16650,16650,390
|
|
20231226,120900,644458210,16650,16650,16650,16650,27
|
|
20231226,120800,644008660,16650,16650,16650,16650,29
|
|
20231226,120700,643525810,16650,16650,16650,16650,0
|
|
20231226,120600,643525810,16650,16650,16650,16650,0
|
|
20231226,120500,643525810,16650,16650,16650,16650,0
|
|
20231226,120400,643525810,16650,16650,16650,16650,0
|
|
20231226,120300,643525810,16650,16650,16650,16650,0
|
|
20231226,120200,643525810,16650,16650,16650,16650,0
|
|
20231226,120100,643525810,16650,16650,16650,16650,1
|
|
20231226,120000,643509160,16650,16650,16650,16650,0
|
|
20231226,115900,643509160,16650,16650,16650,16650,292
|
|
20231226,115800,638647360,16650,16650,16650,16650,0
|
|
20231226,115700,638647360,16650,16660,16660,16650,139
|
|
20231226,115600,636332880,16660,16660,16660,16660,0
|
|
20231226,115500,636332880,16660,16660,16660,16660,1
|
|
20231226,115400,636316220,16660,16660,16660,16660,0
|
|
20231226,115300,636316220,16660,16660,16660,16660,0
|
|
20231226,115200,636316220,16660,16670,16670,16660,327
|
|
20231226,115100,630867780,16670,16670,16670,16670,0
|
|
20231226,115000,630867780,16670,16670,16670,16670,100
|
|
20231226,114900,629200780,16670,16670,16670,16670,32
|
|
20231226,114800,628667340,16660,16660,16660,16660,0
|
|
20231226,114700,628667340,16660,16660,16660,16660,0
|
|
20231226,114600,628667340,16660,16660,16660,16660,389
|
|
20231226,114500,622186600,16660,16670,16670,16660,454
|
|
20231226,114400,614619560,16690,16690,16690,16690,170
|
|
20231226,114300,611782260,16690,16690,16690,16690,160
|
|
20231226,114200,609111860,16700,16700,16700,16700,331
|
|
20231226,114100,603584160,16710,16710,16710,16710,3
|
|
20231226,114000,603534030,16710,16710,16710,16710,1
|
|
20231226,113900,603517320,16700,16700,16700,16700,0
|
|
20231226,113800,603517320,16700,16700,16700,16700,0
|
|
20231226,113700,603517320,16700,16700,16700,16700,0
|
|
20231226,113600,603517320,16700,16690,16700,16690,264
|
|
20231226,113500,599108920,16690,16690,16690,16690,0
|
|
20231226,113400,599108920,16690,16690,16690,16690,200
|
|
20231226,113300,595770920,16690,16690,16690,16690,0
|
|
20231226,113200,595770920,16690,16690,16690,16690,1
|
|
20231226,113100,595754230,16690,16660,16690,16660,110
|
|
20231226,113000,593918360,16660,16690,16690,16660,44
|
|
20231226,112900,593185260,16690,16690,16690,16690,1
|
|
20231226,112800,593168570,16690,16690,16690,16690,0
|
|
20231226,112700,593168570,16690,16690,16690,16690,1
|
|
20231226,112600,593151880,16660,16660,16660,16660,1
|
|
20231226,112500,593135220,16660,16700,16700,16660,46
|
|
20231226,112400,592367060,16720,16710,16720,16710,507
|
|
20231226,112300,583892220,16700,16700,16700,16700,1
|
|
20231226,112200,583875520,16700,16660,16700,16640,360
|
|
20231226,112100,577875500,16700,16700,16700,16700,20
|
|
20231226,112000,577541500,16700,16700,16700,16700,10
|
|
20231226,111900,577374500,16670,16700,16700,16670,106
|
|
20231226,111800,575607450,16700,16700,16700,16700,0
|
|
20231226,111700,575607450,16700,16700,16700,16700,10
|
|
20231226,111600,575440450,16700,16700,16700,16700,74
|
|
20231226,111500,574204650,16690,16690,16690,16690,498
|
|
20231226,111400,565893030,16680,16680,16680,16680,162
|
|
20231226,111300,563190870,16670,16670,16670,16670,101
|
|
20231226,111200,561507200,16670,16650,16670,16650,139
|
|
20231226,111100,559190370,16650,16660,16660,16630,345
|
|
20231226,111000,553452900,16630,16630,16630,16630,0
|
|
20231226,110900,553452900,16630,16630,16630,16630,62
|
|
20231226,110800,552421840,16630,16630,16630,16630,0
|
|
20231226,110700,552421840,16630,16630,16630,16630,1
|
|
20231226,110600,552405210,16630,16630,16630,16630,0
|
|
20231226,110500,552405210,16630,16630,16630,16630,0
|
|
20231226,110400,552405210,16630,16630,16630,16630,0
|
|
20231226,110300,552405210,16630,16630,16630,16630,1
|
|
20231226,110200,552388580,16630,16650,16660,16600,1468
|
|
20231226,110100,527964670,16660,16660,16660,16660,49
|
|
20231226,110000,527148330,16670,16650,16670,16650,8
|
|
20231226,105900,527014990,16650,16630,16650,16630,114
|
|
20231226,105800,525117650,16610,16610,16610,16610,0
|
|
20231226,105700,525117650,16610,16610,16610,16610,0
|
|
20231226,105600,525117650,16610,16610,16610,16610,1
|
|
20231226,105500,525101040,16630,16600,16630,16600,81
|
|
20231226,105400,523754090,16600,16600,16630,16600,656
|
|
20231226,105300,512845950,16610,16600,16610,16600,351
|
|
20231226,105200,507016870,16600,16600,16600,16600,19
|
|
20231226,105100,506701470,16580,16580,16580,16580,4
|
|
20231226,105000,506635150,16590,16590,16590,16590,0
|
|
20231226,104900,506635150,16590,16590,16590,16590,0
|
|
20231226,104800,506635150,16590,16580,16590,16580,6
|
|
20231226,104700,506535620,16590,16580,16590,16580,289
|
|
20231226,104600,501743810,16580,16560,16580,16560,211
|
|
20231226,104500,498246930,16560,16560,16560,16560,0
|
|
20231226,104400,498246930,16560,16580,16580,16560,268
|
|
20231226,104300,493808830,16580,16580,16580,16580,863
|
|
20231226,104200,479500290,16580,16580,16580,16580,0
|
|
20231226,104100,479500290,16580,16580,16580,16580,0
|
|
20231226,104000,479500290,16580,16580,16580,16580,0
|
|
20231226,103900,479500290,16580,16580,16580,16580,197
|
|
20231226,103800,476234030,16580,16560,16580,16560,30
|
|
20231226,103700,475737010,16540,16560,16560,16540,1161
|
|
20231226,103600,456524050,16560,16570,16570,16560,329
|
|
20231226,103500,451075760,16570,16570,16570,16570,0
|
|
20231226,103400,451075760,16570,16570,16570,16570,306
|
|
20231226,103300,446005340,16570,16570,16570,16570,2
|
|
20231226,103200,445972200,16580,16580,16580,16580,149
|
|
20231226,103100,443501780,16580,16580,16580,16580,0
|
|
20231226,103000,443501780,16580,16580,16580,16580,10
|
|
20231226,102900,443335980,16580,16580,16580,16580,112
|
|
20231226,102800,441479020,16580,16580,16580,16580,15
|
|
20231226,102700,441230320,16570,16580,16580,16570,234
|
|
20231226,102600,437352610,16580,16590,16590,16580,232
|
|
20231226,102500,433506040,16590,16620,16620,16590,1482
|
|
20231226,102400,408897290,16630,16630,16630,16630,100
|
|
20231226,102300,407234290,16630,16650,16650,16630,5
|
|
20231226,102200,407151100,16630,16630,16630,16630,3
|
|
20231226,102100,407101210,16630,16630,16630,16630,0
|
|
20231226,102000,407101210,16630,16630,16630,16630,136
|
|
20231226,101900,404839530,16640,16660,16660,16640,616
|
|
20231226,101800,394585160,16650,16670,16670,16650,239
|
|
20231226,101700,390604960,16690,16680,16690,16680,20
|
|
20231226,101600,390271220,16680,16680,16680,16680,0
|
|
20231226,101500,390271220,16680,16680,16680,16680,1
|
|
20231226,101400,390254540,16680,16650,16680,16650,30
|
|
20231226,101300,389754450,16640,16660,16660,16640,200
|
|
20231226,101200,386426320,16660,16660,16660,16660,0
|
|
20231226,101100,386426320,16660,16660,16660,16660,46
|
|
20231226,101000,385659960,16640,16640,16640,16640,0
|
|
20231226,100900,385659960,16640,16640,16640,16640,0
|
|
20231226,100800,385659960,16640,16640,16640,16640,21
|
|
20231226,100700,385310520,16640,16640,16640,16640,27
|
|
20231226,100600,384861240,16640,16640,16640,16640,411
|
|
20231226,100500,378022200,16640,16640,16640,16640,100
|
|
20231226,100400,376358200,16640,16660,16660,16640,651
|
|
20231226,100300,365514530,16660,16680,16680,16660,545
|
|
20231226,100200,356429920,16700,16720,16720,16700,413
|
|
20231226,100100,349525260,16720,16720,16720,16720,115
|
|
20231226,100000,347602460,16720,16710,16720,16710,51
|
|
20231226,095900,346749780,16700,16700,16700,16700,121
|
|
20231226,095800,344729080,16700,16700,16700,16700,5
|
|
20231226,095700,344645580,16700,16700,16700,16700,0
|
|
20231226,095600,344645580,16700,16700,16700,16700,0
|
|
20231226,095500,344645580,16700,16700,16700,16700,52
|
|
20231226,095400,343777180,16710,16710,16710,16710,0
|
|
20231226,095300,343777180,16710,16710,16710,16710,0
|
|
20231226,095200,343777180,16710,16700,16710,16700,31
|
|
20231226,095100,343259190,16670,16670,16670,16670,20
|
|
20231226,095000,342925790,16680,16680,16680,16680,0
|
|
20231226,094900,342925790,16680,16740,16740,16680,502
|
|
20231226,094800,334547910,16770,16770,16770,16770,0
|
|
20231226,094700,334547910,16770,16780,16780,16770,832
|
|
20231226,094600,320593280,16810,16810,16810,16810,146
|
|
20231226,094500,318139020,16810,16810,16890,16810,39
|
|
20231226,094400,317483230,16790,16760,16930,16730,347
|
|
20231226,094300,311625470,16780,16700,16780,16680,1408
|
|
20231226,094200,288049140,16700,16670,16710,16660,235
|
|
20231226,094100,284126890,16650,16650,16650,16650,10
|
|
20231226,094000,283960390,16650,16620,16650,16620,416
|
|
20231226,093900,277036280,16620,16620,16620,16620,16
|
|
20231226,093800,276770360,16630,16640,16640,16630,227
|
|
20231226,093700,272994310,16650,16650,16650,16630,370
|
|
20231226,093600,266838960,16650,16660,16660,16650,165
|
|
20231226,093500,264090080,16650,16660,16690,16650,454
|
|
20231226,093400,256526970,16660,16660,16660,16660,176
|
|
20231226,093300,253594810,16630,16630,16630,16630,2
|
|
20231226,093200,253561550,16600,16600,16600,16600,5
|
|
20231226,093100,253478550,16600,16600,16600,16600,118
|
|
20231226,093000,251519750,16600,16620,16630,16600,676
|
|
20231226,092900,240293830,16620,16620,16620,16620,0
|
|
20231226,092800,240293830,16620,16630,16630,16620,135
|
|
20231226,092700,238049780,16630,16650,16650,16630,119
|
|
20231226,092600,236070550,16630,16630,16630,16630,85
|
|
20231226,092500,234657000,16640,16650,16650,16640,70
|
|
20231226,092400,233492000,16650,16640,16650,16640,98
|
|
20231226,092300,231861110,16650,16650,16650,16620,263
|
|
20231226,092200,227487180,16650,16670,16670,16650,213
|
|
20231226,092100,223937470,16670,16690,16690,16670,502
|
|
20231226,092000,215568090,16690,16690,16690,16690,13
|
|
20231226,091900,215351120,16680,16680,16680,16670,73
|
|
20231226,091800,214133690,16680,16720,16730,16680,3159
|
|
20231226,091700,161344270,16720,16730,16730,16720,36
|
|
20231226,091600,160742080,16730,16790,16790,16720,493
|
|
20231226,091500,152481850,16790,16780,16860,16780,13
|
|
20231226,091400,152263510,16750,16760,16760,16750,246
|
|
20231226,091300,148142910,16750,16870,16870,16750,188
|
|
20231226,091200,144990630,16760,16770,16880,16760,110
|
|
20231226,091100,143146170,16760,16760,16790,16760,60
|
|
20231226,091000,142140480,16790,16770,16790,16750,110
|
|
20231226,090900,140296850,16780,16840,16840,16780,917
|
|
20231226,090800,124888610,16870,16880,16880,16850,295
|
|
20231226,090700,119910370,16880,16880,16880,16880,121
|
|
20231226,090600,117867890,16890,16890,16890,16880,387
|
|
20231226,090500,111332140,16900,16960,17000,16890,1026
|
|
20231226,090400,93944280,16950,17050,17080,16940,935
|
|
20231226,090300,78047000,17050,16890,17050,16890,514
|
|
20231226,090200,69328040,16890,16880,16890,16800,1161
|
|
20231226,090100,49761980,16900,16950,16950,16890,1478
|
|
20231226,090000,24774300,16950,17050,17060,16950,1452
|