631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,192800,1752569680,16990,16990,16990,16990,1911
|
|
20231228,192700,1752569680,16990,16990,16990,16990,0
|
|
20231228,192600,1752569680,16990,16990,16990,16990,0
|
|
20231228,192500,1752569680,16990,16990,16990,16990,0
|
|
20231228,192400,1752569680,16990,16990,16990,16990,0
|
|
20231228,192300,1752569680,16990,16990,16990,16990,0
|
|
20231228,192200,1752569680,16990,16990,16990,16990,0
|
|
20231228,192100,1752569680,16990,16990,16990,16990,0
|
|
20231228,192000,1752569680,16990,16990,16990,16990,0
|
|
20231228,191900,1752569680,16990,16990,16990,16990,0
|
|
20231228,191800,1752569680,16990,16990,16990,16990,0
|
|
20231228,191700,1752569680,16990,16990,16990,16990,0
|
|
20231228,191600,1752569680,16990,16990,16990,16990,0
|
|
20231228,191500,1752569680,16990,16990,16990,16990,0
|
|
20231228,191400,1752569680,16990,16990,16990,16990,0
|
|
20231228,191300,1752569680,16990,16990,16990,16990,0
|
|
20231228,191200,1752569680,16990,16990,16990,16990,0
|
|
20231228,191100,1752569680,16990,16990,16990,16990,0
|
|
20231228,191000,1752569680,16990,16990,16990,16990,0
|
|
20231228,190900,1752569680,16990,16990,16990,16990,0
|
|
20231228,190800,1752569680,16990,16990,16990,16990,0
|
|
20231228,190700,1752569680,16990,16990,16990,16990,0
|
|
20231228,190600,1752569680,16990,16990,16990,16990,0
|
|
20231228,190500,1752569680,16990,16990,16990,16990,0
|
|
20231228,190400,1752569680,16990,16990,16990,16990,0
|
|
20231228,190300,1752569680,16990,16990,16990,16990,0
|
|
20231228,190200,1752569680,16990,16990,16990,16990,0
|
|
20231228,190100,1752569680,16990,16990,16990,16990,0
|
|
20231228,190000,1752569680,16990,16990,16990,16990,0
|
|
20231228,185900,1752569680,16990,16990,16990,16990,0
|
|
20231228,185800,1752569680,16990,16990,16990,16990,1911
|
|
20231228,185700,1752569680,16990,16990,16990,16990,0
|
|
20231228,185600,1752569680,16990,16990,16990,16990,0
|
|
20231228,185500,1752569680,16990,16990,16990,16990,0
|
|
20231228,185400,1752569680,16990,16990,16990,16990,0
|
|
20231228,185300,1752569680,16990,16990,16990,16990,0
|
|
20231228,185200,1752569680,16990,16990,16990,16990,0
|
|
20231228,185100,1752569680,16990,16990,16990,16990,0
|
|
20231228,185000,1752569680,16990,16990,16990,16990,0
|
|
20231228,184900,1752569680,16990,16990,16990,16990,0
|
|
20231228,184800,1752569680,16990,16990,16990,16990,0
|
|
20231228,184700,1752569680,16990,16990,16990,16990,0
|
|
20231228,184600,1752569680,16990,16990,16990,16990,0
|
|
20231228,184500,1752569680,16990,16990,16990,16990,0
|
|
20231228,184400,1752569680,16990,16990,16990,16990,0
|
|
20231228,184300,1752569680,16990,16990,16990,16990,0
|
|
20231228,184200,1752569680,16990,16990,16990,16990,0
|
|
20231228,184100,1752569680,16990,16990,16990,16990,0
|
|
20231228,184000,1752569680,16990,16990,16990,16990,0
|
|
20231228,183900,1752569680,16990,16990,16990,16990,0
|
|
20231228,183800,1752569680,16990,16990,16990,16990,0
|
|
20231228,183700,1752569680,16990,16990,16990,16990,0
|
|
20231228,183600,1752569680,16990,16990,16990,16990,0
|
|
20231228,183500,1752569680,16990,16990,16990,16990,0
|
|
20231228,183400,1752569680,16990,16990,16990,16990,0
|
|
20231228,183300,1752569680,16990,16990,16990,16990,0
|
|
20231228,183200,1752569680,16990,16990,16990,16990,0
|
|
20231228,183100,1752569680,16990,16990,16990,16990,0
|
|
20231228,183000,1752569680,16990,16990,16990,16990,0
|
|
20231228,182900,1752569680,16990,16990,16990,16990,0
|
|
20231228,182800,1752569680,16990,16990,16990,16990,1911
|
|
20231228,182700,1752569680,16990,16990,16990,16990,0
|
|
20231228,182600,1752569680,16990,16990,16990,16990,0
|
|
20231228,182500,1752569680,16990,16990,16990,16990,0
|
|
20231228,182400,1752569680,16990,16990,16990,16990,0
|
|
20231228,182300,1752569680,16990,16990,16990,16990,0
|
|
20231228,182200,1752569680,16990,16990,16990,16990,0
|
|
20231228,182100,1752569680,16990,16990,16990,16990,0
|
|
20231228,182000,1752569680,16990,16990,16990,16990,0
|
|
20231228,181900,1752569680,16990,16990,16990,16990,0
|
|
20231228,181800,1752569680,16990,16990,16990,16990,0
|
|
20231228,181700,1752569680,16990,16990,16990,16990,0
|
|
20231228,181600,1752569680,16990,16990,16990,16990,0
|
|
20231228,181500,1752569680,16990,16990,16990,16990,0
|
|
20231228,181400,1752569680,16990,16990,16990,16990,0
|
|
20231228,181300,1752569680,16990,16990,16990,16990,0
|
|
20231228,181200,1752569680,16990,16990,16990,16990,0
|
|
20231228,181100,1752569680,16990,16990,16990,16990,0
|
|
20231228,181000,1752569680,16990,16990,16990,16990,0
|
|
20231228,180900,1752569680,16990,16990,16990,16990,0
|
|
20231228,180800,1752569680,16990,16990,16990,16990,0
|
|
20231228,180700,1752569680,16990,16990,16990,16990,0
|
|
20231228,180600,1752569680,16990,16990,16990,16990,0
|
|
20231228,180500,1752569680,16990,16990,16990,16990,0
|
|
20231228,180400,1752569680,16990,16990,16990,16990,0
|
|
20231228,180300,1752569680,16990,16990,16990,16990,0
|
|
20231228,180200,1752569680,16990,16990,16990,16990,0
|
|
20231228,180100,1752569680,16990,16990,16990,16990,0
|
|
20231228,180000,1752569680,16990,16990,16990,16990,0
|
|
20231228,175900,1752569680,16990,16990,16990,16990,0
|
|
20231228,175800,1752569680,16990,16990,16990,16990,1911
|
|
20231228,175700,1752569680,16990,16990,16990,16990,0
|
|
20231228,175600,1752569680,16990,16990,16990,16990,0
|
|
20231228,175500,1752569680,16990,16990,16990,16990,0
|
|
20231228,175400,1752569680,16990,16990,16990,16990,0
|
|
20231228,175300,1752569680,16990,16990,16990,16990,0
|
|
20231228,175200,1752569680,16990,16990,16990,16990,0
|
|
20231228,175100,1752569680,16990,16990,16990,16990,0
|
|
20231228,175000,1752569680,16990,16990,16990,16990,0
|
|
20231228,174900,1752569680,16990,16990,16990,16990,0
|
|
20231228,174800,1752569680,16990,16990,16990,16990,0
|
|
20231228,174700,1752569680,16990,16990,16990,16990,0
|
|
20231228,174600,1752569680,16990,16990,16990,16990,0
|
|
20231228,174500,1752569680,16990,16990,16990,16990,0
|
|
20231228,174400,1752569680,16990,16990,16990,16990,0
|
|
20231228,174300,1752569680,16990,16990,16990,16990,0
|
|
20231228,174200,1752569680,16990,16990,16990,16990,0
|
|
20231228,174100,1752569680,16990,16990,16990,16990,0
|
|
20231228,174000,1752569680,16990,16990,16990,16990,0
|
|
20231228,173900,1752569680,16990,16990,16990,16990,0
|
|
20231228,173800,1752569680,16990,16990,16990,16990,0
|
|
20231228,173700,1752569680,16990,16990,16990,16990,0
|
|
20231228,173600,1752569680,16990,16990,16990,16990,0
|
|
20231228,173500,1752569680,16990,16990,16990,16990,0
|
|
20231228,173400,1752569680,16990,16990,16990,16990,0
|
|
20231228,173300,1752569680,16990,16990,16990,16990,0
|
|
20231228,173200,1752569680,16990,16990,16990,16990,0
|
|
20231228,173100,1752569680,16990,16990,16990,16990,0
|
|
20231228,173000,1752569680,16990,16990,16990,16990,0
|
|
20231228,172900,1752569680,16990,16990,16990,16990,0
|
|
20231228,172800,1752569680,16990,16990,16990,16990,1911
|
|
20231228,172700,1752569680,16990,16990,16990,16990,0
|
|
20231228,172600,1752569680,16990,16990,16990,16990,0
|
|
20231228,172500,1752569680,16990,16990,16990,16990,0
|
|
20231228,172400,1752569680,16990,16990,16990,16990,0
|
|
20231228,172300,1752569680,16990,16990,16990,16990,0
|
|
20231228,172200,1752569680,16990,16990,16990,16990,0
|
|
20231228,172100,1752569680,16990,16990,16990,16990,0
|
|
20231228,172000,1752569680,16990,16990,16990,16990,0
|
|
20231228,171900,1752569680,16990,16990,16990,16990,0
|
|
20231228,171800,1752569680,16990,16990,16990,16990,0
|
|
20231228,171700,1752569680,16990,16990,16990,16990,0
|
|
20231228,171600,1752569680,16990,16990,16990,16990,0
|
|
20231228,171500,1752569680,16990,16990,16990,16990,0
|
|
20231228,171400,1752569680,16990,16990,16990,16990,0
|
|
20231228,171300,1752569680,16990,16990,16990,16990,0
|
|
20231228,171200,1752569680,16990,16990,16990,16990,0
|
|
20231228,171100,1752569680,16990,16990,16990,16990,0
|
|
20231228,171000,1752569680,16990,16990,16990,16990,0
|
|
20231228,170900,1752569680,16990,16990,16990,16990,0
|
|
20231228,170800,1752569680,16990,16990,16990,16990,0
|
|
20231228,170700,1752569680,16990,16990,16990,16990,0
|
|
20231228,170600,1752569680,16990,16990,16990,16990,0
|
|
20231228,170500,1752569680,16990,16990,16990,16990,0
|
|
20231228,170400,1752569680,16990,16990,16990,16990,0
|
|
20231228,170300,1752569680,16990,16990,16990,16990,0
|
|
20231228,170200,1752569680,16990,16990,16990,16990,0
|
|
20231228,170100,1752569680,16990,16990,16990,16990,0
|
|
20231228,170000,1752569680,16990,16990,16990,16990,0
|
|
20231228,165900,1752569680,16990,16990,16990,16990,0
|
|
20231228,165800,1752569680,16990,16990,16990,16990,1911
|
|
20231228,165700,1752569680,16990,16990,16990,16990,0
|
|
20231228,165600,1752569680,16990,16990,16990,16990,0
|
|
20231228,165500,1752569680,16990,16990,16990,16990,0
|
|
20231228,165400,1752569680,16990,16990,16990,16990,0
|
|
20231228,165300,1752569680,16990,16990,16990,16990,0
|
|
20231228,165200,1752569680,16990,16990,16990,16990,0
|
|
20231228,165100,1752569680,16990,16990,16990,16990,0
|
|
20231228,165000,1752569680,16990,16990,16990,16990,0
|
|
20231228,164900,1752569680,16990,16990,16990,16990,0
|
|
20231228,164800,1752569680,16990,16990,16990,16990,0
|
|
20231228,164700,1752569680,16990,16990,16990,16990,0
|
|
20231228,164600,1752569680,16990,16990,16990,16990,0
|
|
20231228,164500,1752569680,16990,16990,16990,16990,0
|
|
20231228,164400,1752569680,16990,16990,16990,16990,0
|
|
20231228,164300,1752569680,16990,16990,16990,16990,0
|
|
20231228,164200,1752569680,16990,16990,16990,16990,0
|
|
20231228,164100,1752569680,16990,16990,16990,16990,0
|
|
20231228,164000,1752569680,16990,16990,16990,16990,0
|
|
20231228,163900,1752569680,16990,16990,16990,16990,0
|
|
20231228,163800,1752569680,16990,16990,16990,16990,0
|
|
20231228,163700,1752569680,16990,16990,16990,16990,0
|
|
20231228,163600,1752569680,16990,16990,16990,16990,0
|
|
20231228,163500,1752569680,16990,16990,16990,16990,0
|
|
20231228,163400,1752569680,16990,16990,16990,16990,0
|
|
20231228,163300,1752569680,16990,16990,16990,16990,0
|
|
20231228,163200,1752569680,16990,16990,16990,16990,0
|
|
20231228,163100,1752569680,16990,16990,16990,16990,0
|
|
20231228,163000,1752569680,16990,16990,16990,16990,0
|
|
20231228,162900,1752569680,16990,16990,16990,16990,0
|
|
20231228,162800,1752569680,16990,16990,16990,16990,1911
|
|
20231228,162700,1752569680,16990,16990,16990,16990,0
|
|
20231228,162600,1752569680,16990,16990,16990,16990,0
|
|
20231228,162500,1752569680,16990,16990,16990,16990,0
|
|
20231228,162400,1752569680,16990,16990,16990,16990,0
|
|
20231228,162300,1752569680,16990,16990,16990,16990,0
|
|
20231228,162200,1752569680,16990,16990,16990,16990,0
|
|
20231228,162100,1752569680,16990,16990,16990,16990,0
|
|
20231228,162000,1752569680,16990,16990,16990,16990,0
|
|
20231228,161900,1752569680,16990,16990,16990,16990,0
|
|
20231228,161800,1752569680,16990,16990,16990,16990,0
|
|
20231228,161700,1752569680,16990,16990,16990,16990,0
|
|
20231228,161600,1752569680,16990,16990,16990,16990,0
|
|
20231228,161500,1752569680,16990,16990,16990,16990,0
|
|
20231228,161400,1752569680,16990,16990,16990,16990,0
|
|
20231228,161300,1752569680,16990,16990,16990,16990,0
|
|
20231228,161200,1752569680,16990,16990,16990,16990,0
|
|
20231228,161100,1752569680,16990,16990,16990,16990,0
|
|
20231228,161000,1752569680,16990,16990,16990,16990,0
|
|
20231228,160900,1752569680,16990,16990,16990,16990,0
|
|
20231228,160800,1752569680,16990,16990,16990,16990,0
|
|
20231228,160700,1752569680,16990,16990,16990,16990,0
|
|
20231228,160600,1752569680,16990,16990,16990,16990,0
|
|
20231228,160500,1752569680,16990,16990,16990,16990,0
|
|
20231228,160400,1752569680,16990,16990,16990,16990,0
|
|
20231228,160300,1752569680,16990,16990,16990,16990,0
|
|
20231228,160200,1752569680,16990,16990,16990,16990,0
|
|
20231228,160100,1752569680,16990,16990,16990,16990,0
|
|
20231228,160000,1752569680,16990,16990,16990,16990,0
|
|
20231228,155900,1752569680,16990,16990,16990,16990,0
|
|
20231228,155800,1752569680,16990,16990,16990,16990,1911
|
|
20231228,155700,1752569680,16990,16990,16990,16990,0
|
|
20231228,155600,1752569680,16990,16990,16990,16990,0
|
|
20231228,155500,1752569680,16990,16990,16990,16990,0
|
|
20231228,155400,1752569680,16990,16990,16990,16990,0
|
|
20231228,155300,1752569680,16990,16990,16990,16990,0
|
|
20231228,155200,1752569680,16990,16990,16990,16990,0
|
|
20231228,155100,1752569680,16990,16990,16990,16990,0
|
|
20231228,155000,1752569680,16990,16990,16990,16990,0
|
|
20231228,154900,1752569680,16990,16990,16990,16990,0
|
|
20231228,154800,1752569680,16990,16990,16990,16990,0
|
|
20231228,154700,1752569680,16990,16990,16990,16990,0
|
|
20231228,154600,1752569680,16990,16990,16990,16990,0
|
|
20231228,154500,1752569680,16990,16990,16990,16990,0
|
|
20231228,154400,1752569680,16990,16990,16990,16990,0
|
|
20231228,154300,1752569680,16990,16990,16990,16990,0
|
|
20231228,154200,1752569680,16990,16990,16990,16990,0
|
|
20231228,154100,1752569680,16990,16990,16990,16990,0
|
|
20231228,154000,1752569680,16990,16990,16990,16990,0
|
|
20231228,153900,1752569680,16990,16990,16990,16990,0
|
|
20231228,153800,1752569680,16990,16990,16990,16990,0
|
|
20231228,153700,1752569680,16990,16990,16990,16990,0
|
|
20231228,153600,1752569680,16990,16990,16990,16990,0
|
|
20231228,153500,1752569680,16990,16990,16990,16990,0
|
|
20231228,153400,1752569680,16990,16990,16990,16990,0
|
|
20231228,153300,1752569680,16990,16990,16990,16990,0
|
|
20231228,153200,1752569680,16990,16990,16990,16990,0
|
|
20231228,153100,1752569680,16990,16990,16990,16990,0
|
|
20231228,153000,1752569680,16990,16990,16990,16990,1911
|
|
20231228,152900,1720101790,17020,17020,17020,17020,0
|
|
20231228,152800,1720101790,17020,17020,17020,17020,0
|
|
20231228,152700,1720101790,17020,17020,17020,17020,0
|
|
20231228,152600,1720101790,17020,17020,17020,17020,0
|
|
20231228,152500,1720101790,17020,17020,17020,17020,0
|
|
20231228,152400,1720101790,17020,17020,17020,17020,0
|
|
20231228,152300,1720101790,17020,17020,17020,17020,0
|
|
20231228,152200,1720101790,17020,17020,17020,17020,0
|
|
20231228,152100,1720101790,17020,17020,17020,17020,0
|
|
20231228,152000,1720101790,17020,17020,17020,17020,0
|
|
20231228,151900,1720101790,17020,17020,17020,16990,111
|
|
20231228,151800,1718214910,17010,17000,17010,16980,271
|
|
20231228,151700,1713610040,17000,17000,17000,17000,154
|
|
20231228,151600,1710992040,17000,17000,17000,17000,36
|
|
20231228,151500,1710380040,17000,17000,17000,17000,576
|
|
20231228,151400,1700588040,17010,17000,17020,17000,174
|
|
20231228,151300,1697629000,17000,16990,17010,16990,670
|
|
20231228,151200,1686241210,16980,16940,16980,16940,662
|
|
20231228,151100,1675004920,16940,16940,16940,16940,61
|
|
20231228,151000,1673971580,16960,16960,16960,16960,27
|
|
20231228,150900,1673513660,16970,16980,16980,16970,30
|
|
20231228,150800,1673004320,16940,16970,16980,16940,460
|
|
20231228,150700,1665198850,16980,16980,16980,16980,25
|
|
20231228,150600,1664774350,16960,16970,16970,16960,221
|
|
20231228,150500,1661025750,16970,16970,16970,16970,101
|
|
20231228,150400,1659311780,16970,16980,16980,16970,48
|
|
20231228,150300,1658497160,16980,16980,16980,16980,0
|
|
20231228,150200,1658497160,16980,17000,17000,16980,546
|
|
20231228,150100,1649220940,16990,17000,17000,16990,120
|
|
20231228,150000,1647181270,17000,16990,17000,16990,38
|
|
20231228,145900,1646535370,17000,17010,17010,17000,250
|
|
20231228,145800,1642283630,17010,17010,17010,17010,26
|
|
20231228,145700,1641841370,17000,17010,17010,17000,137
|
|
20231228,145600,1639511360,17010,17000,17010,17000,81
|
|
20231228,145500,1638133840,17000,16990,17000,16990,61
|
|
20231228,145400,1637097170,17000,17000,17000,17000,60
|
|
20231228,145300,1636077170,17000,17000,17000,17000,257
|
|
20231228,145200,1631708170,17000,17000,17000,16990,1012
|
|
20231228,145100,1614504500,17000,16980,17000,16980,709
|
|
20231228,145000,1602458190,16980,16990,16990,16980,229
|
|
20231228,144900,1598569470,16990,16980,16990,16980,137
|
|
20231228,144800,1596243200,16980,16980,16980,16980,258
|
|
20231228,144700,1591862360,16990,16990,16990,16990,15
|
|
20231228,144600,1591607510,16990,17000,17000,16990,183
|
|
20231228,144500,1588498060,17010,17000,17010,17000,6
|
|
20231228,144400,1588396050,17000,17000,17000,17000,234
|
|
20231228,144300,1584418050,17000,17000,17000,17000,0
|
|
20231228,144200,1584418050,17000,16990,17000,16990,202
|
|
20231228,144100,1580984380,17000,17000,17000,17000,0
|
|
20231228,144000,1580984380,17000,17000,17000,17000,270
|
|
20231228,143900,1576394380,17010,17010,17010,17010,10
|
|
20231228,143800,1576224280,16980,16980,16980,16980,0
|
|
20231228,143700,1576224280,16980,17030,17030,16980,45
|
|
20231228,143600,1575458430,17030,16960,17030,16960,2479
|
|
20231228,143500,1533309580,16950,16950,16950,16950,1
|
|
20231228,143400,1533292630,16950,16950,16950,16940,1160
|
|
20231228,143300,1513630740,16940,16930,16950,16930,73
|
|
20231228,143200,1512394360,16940,16940,16940,16940,210
|
|
20231228,143100,1508836960,16920,16920,16920,16920,50
|
|
20231228,143000,1507990960,16920,16920,16920,16920,0
|
|
20231228,142900,1507990960,16920,16950,16950,16920,1900
|
|
20231228,142800,1475787220,16960,16940,16960,16940,91
|
|
20231228,142700,1474243890,16950,16950,16950,16950,60
|
|
20231228,142600,1473226890,16950,16940,16950,16940,110
|
|
20231228,142500,1471363130,16940,16920,16940,16920,253
|
|
20231228,142400,1467080100,16920,16920,16920,16920,34
|
|
20231228,142300,1466504820,16920,16920,16920,16920,0
|
|
20231228,142200,1466504820,16920,16920,16920,16920,105
|
|
20231228,142100,1464728220,16920,16920,16920,16920,126
|
|
20231228,142000,1462596300,16920,16910,16920,16910,83
|
|
20231228,141900,1461192270,16920,16910,16920,16910,13
|
|
20231228,141800,1460972340,16910,16910,16910,16910,13
|
|
20231228,141700,1460752510,16910,16910,16910,16910,76
|
|
20231228,141600,1459467350,16910,16890,16910,16890,195
|
|
20231228,141500,1456171320,16900,16890,16900,16890,193
|
|
20231228,141400,1452909950,16900,16900,16900,16900,1
|
|
20231228,141300,1452893050,16890,16890,16890,16890,34
|
|
20231228,141200,1452318790,16890,16890,16890,16890,0
|
|
20231228,141100,1452318790,16890,16890,16890,16890,33
|
|
20231228,141000,1451761420,16890,16880,16890,16880,267
|
|
20231228,140900,1447251950,16880,16880,16880,16880,27
|
|
20231228,140800,1446796190,16870,16880,16880,16870,114
|
|
20231228,140700,1444871970,16880,16880,16880,16880,196
|
|
20231228,140600,1441563490,16870,16870,16870,16870,38
|
|
20231228,140500,1440922430,16870,16880,16880,16870,23
|
|
20231228,140400,1440534320,16870,16870,16870,16870,33
|
|
20231228,140300,1439977610,16880,16880,16880,16880,27
|
|
20231228,140200,1439521850,16870,16870,16870,16870,100
|
|
20231228,140100,1437834850,16880,16850,16880,16850,401
|
|
20231228,140000,1431070350,16840,16840,16840,16840,124
|
|
20231228,135900,1428982190,16830,16830,16830,16830,0
|
|
20231228,135800,1428982190,16830,16830,16830,16830,0
|
|
20231228,135700,1428982190,16830,16830,16830,16830,0
|
|
20231228,135600,1428982190,16830,16820,16830,16820,22
|
|
20231228,135500,1428611940,16820,16820,16820,16820,62
|
|
20231228,135400,1427569100,16820,16820,16820,16820,5
|
|
20231228,135300,1427485000,16820,16820,16820,16820,39
|
|
20231228,135200,1426829020,16820,16820,16820,16820,0
|
|
20231228,135100,1426829020,16820,16820,16820,16820,34
|
|
20231228,135000,1426257140,16820,16820,16820,16820,1
|
|
20231228,134900,1426240320,16820,16820,16820,16820,33
|
|
20231228,134800,1425685260,16830,16830,16830,16830,0
|
|
20231228,134700,1425685260,16830,16830,16830,16830,33
|
|
20231228,134600,1425129870,16840,16840,16840,16840,0
|
|
20231228,134500,1425129870,16840,16840,16840,16840,189
|
|
20231228,134400,1421947110,16840,16840,16840,16840,0
|
|
20231228,134300,1421947110,16840,16840,16840,16840,0
|
|
20231228,134200,1421947110,16840,16840,16840,16840,27
|
|
20231228,134100,1421492430,16900,16900,16900,16900,0
|
|
20231228,134000,1421492430,16900,16900,16900,16900,0
|
|
20231228,133900,1421492430,16900,16890,16900,16890,22
|
|
20231228,133800,1421120840,16890,16890,16890,16890,40
|
|
20231228,133700,1420445240,16890,16890,16890,16890,0
|
|
20231228,133600,1420445240,16890,16860,16890,16860,164
|
|
20231228,133500,1417677830,16890,16890,16890,16890,0
|
|
20231228,133400,1417677830,16890,16890,16890,16890,0
|
|
20231228,133300,1417677830,16890,16890,16890,16890,0
|
|
20231228,133200,1417677830,16890,16890,16890,16890,0
|
|
20231228,133100,1417677830,16890,16890,16890,16890,20
|
|
20231228,133000,1417340030,16890,16840,16890,16840,4
|
|
20231228,132900,1417272520,16880,16880,16880,16880,64
|
|
20231228,132800,1416192200,16880,16880,16880,16850,172
|
|
20231228,132700,1413291180,16920,16920,16920,16920,0
|
|
20231228,132600,1413291180,16920,16920,16920,16920,6
|
|
20231228,132500,1413189660,16890,16890,16890,16890,20
|
|
20231228,132400,1412851860,16890,16890,16890,16890,10
|
|
20231228,132300,1412682960,16930,16920,16930,16920,500
|
|
20231228,132200,1404219290,16920,16920,16920,16920,0
|
|
20231228,132100,1404219290,16920,16850,16920,16840,506
|
|
20231228,132000,1395676360,16850,16860,16860,16850,10
|
|
20231228,131900,1395507840,16870,16870,16870,16870,0
|
|
20231228,131800,1395507840,16870,16870,16870,16870,10
|
|
20231228,131700,1395339140,16870,16870,16870,16840,85
|
|
20231228,131600,1393905780,16870,16870,16870,16870,25
|
|
20231228,131500,1393484030,16880,16880,16880,16880,20
|
|
20231228,131400,1393146430,16880,16900,16900,16880,32
|
|
20231228,131300,1392606030,16900,16910,16910,16900,32
|
|
20231228,131200,1392065130,16910,16920,16920,16910,572
|
|
20231228,131100,1382387000,16920,16920,16920,16920,500
|
|
20231228,131000,1373927000,16920,16930,16930,16920,600
|
|
20231228,130900,1363774470,16930,16930,16930,16930,233
|
|
20231228,130800,1359829780,16930,16920,16930,16920,35
|
|
20231228,130700,1359237240,16930,16930,16930,16930,65
|
|
20231228,130600,1358136790,16920,16920,16920,16920,101
|
|
20231228,130500,1356427870,16920,16920,16920,16920,33
|
|
20231228,130400,1355869510,16930,16930,16930,16930,45
|
|
20231228,130300,1355107660,16920,16920,16920,16920,33
|
|
20231228,130200,1354549300,16920,16920,16920,16920,122
|
|
20231228,130100,1352485060,16930,16930,16930,16930,100
|
|
20231228,130000,1350792060,16920,16920,16920,16920,0
|
|
20231228,125900,1350792060,16920,16920,16920,16920,50
|
|
20231228,125800,1349946060,16920,16920,16920,16920,0
|
|
20231228,125700,1349946060,16920,16920,16920,16920,0
|
|
20231228,125600,1349946060,16920,16920,16920,16920,0
|
|
20231228,125500,1349946060,16920,16930,16930,16920,121
|
|
20231228,125400,1347898630,16940,16950,16950,16940,82
|
|
20231228,125300,1346509320,16950,16970,16970,16950,847
|
|
20231228,125200,1332138810,16970,16980,16980,16970,73
|
|
20231228,125100,1330899940,16980,16970,16980,16970,174
|
|
20231228,125000,1327945750,16980,16970,16980,16970,227
|
|
20231228,124900,1324091950,16970,16950,16970,16950,289
|
|
20231228,124800,1319188340,16950,16880,16960,16880,1098
|
|
20231228,124700,1300589620,16890,16800,16900,16800,1511
|
|
20231228,124600,1275143420,16790,16770,16790,16770,61
|
|
20231228,124500,1274119920,16760,16760,16760,16760,59
|
|
20231228,124400,1273131080,16760,16760,16760,16760,0
|
|
20231228,124300,1273131080,16760,16760,16760,16760,33
|
|
20231228,124200,1272578000,16760,16760,16760,16760,0
|
|
20231228,124100,1272578000,16760,16760,16760,16760,85
|
|
20231228,124000,1271153400,16760,16770,16770,16760,92
|
|
20231228,123900,1269610990,16780,16790,16790,16780,379
|
|
20231228,123800,1263251290,16790,16790,16790,16790,10
|
|
20231228,123700,1263083390,16790,16780,16790,16780,68
|
|
20231228,123600,1261942000,16780,16780,16780,16780,0
|
|
20231228,123500,1261942000,16780,16780,16780,16780,0
|
|
20231228,123400,1261942000,16780,16800,16800,16780,134
|
|
20231228,123300,1259693300,16800,16800,16800,16800,24
|
|
20231228,123200,1259290100,16800,16800,16800,16800,67
|
|
20231228,123100,1258164500,16820,16820,16820,16820,0
|
|
20231228,123000,1258164500,16820,16820,16820,16820,0
|
|
20231228,122900,1258164500,16820,16800,16820,16800,100
|
|
20231228,122800,1256484060,16830,16830,16830,16830,0
|
|
20231228,122700,1256484060,16830,16830,16830,16830,0
|
|
20231228,122600,1256484060,16830,16830,16830,16830,0
|
|
20231228,122500,1256484060,16830,16830,16830,16830,0
|
|
20231228,122400,1256484060,16830,16830,16830,16830,0
|
|
20231228,122300,1256484060,16830,16830,16830,16830,0
|
|
20231228,122200,1256484060,16830,16830,16830,16830,0
|
|
20231228,122100,1256484060,16830,16830,16830,16830,119
|
|
20231228,122000,1254481290,16830,16830,16830,16830,31
|
|
20231228,121900,1253959560,16840,16830,16840,16830,63
|
|
20231228,121800,1252898970,16830,16830,16830,16830,8
|
|
20231228,121700,1252764330,16830,16830,16830,16830,25
|
|
20231228,121600,1252343580,16830,16830,16830,16830,12
|
|
20231228,121500,1252141620,16830,16810,16830,16810,141
|
|
20231228,121400,1249769880,16800,16800,16800,16800,10
|
|
20231228,121300,1249601880,16820,16820,16820,16820,0
|
|
20231228,121200,1249601880,16820,16820,16820,16820,0
|
|
20231228,121100,1249601880,16820,16820,16820,16820,2
|
|
20231228,121000,1249568240,16830,16830,16830,16830,8
|
|
20231228,120900,1249433600,16830,16820,16830,16820,53
|
|
20231228,120800,1248541890,16820,16820,16820,16820,5
|
|
20231228,120700,1248457790,16830,16810,16830,16810,271
|
|
20231228,120600,1243900080,16800,16800,16800,16800,38
|
|
20231228,120500,1243261680,16800,16800,16800,16800,0
|
|
20231228,120400,1243261680,16800,16800,16800,16800,200
|
|
20231228,120300,1239901680,16810,16810,16810,16810,29
|
|
20231228,120200,1239414190,16830,16830,16830,16830,0
|
|
20231228,120100,1239414190,16830,16830,16830,16830,0
|
|
20231228,120000,1239414190,16830,16830,16830,16830,153
|
|
20231228,115900,1236839200,16830,16760,16830,16760,666
|
|
20231228,115800,1225652210,16760,16760,16760,16760,1
|
|
20231228,115700,1225635450,16770,16770,16770,16770,15
|
|
20231228,115600,1225383900,16770,16770,16770,16770,0
|
|
20231228,115500,1225383900,16770,16770,16770,16770,28
|
|
20231228,115400,1224914340,16770,16770,16770,16770,0
|
|
20231228,115300,1224914340,16770,16770,16770,16770,33
|
|
20231228,115200,1224360930,16770,16780,16780,16770,46
|
|
20231228,115100,1223589460,16770,16770,16770,16770,0
|
|
20231228,115000,1223589460,16770,16770,16770,16770,0
|
|
20231228,114900,1223589460,16770,16830,16830,16770,498
|
|
20231228,114800,1215228840,16860,16860,16860,16860,35
|
|
20231228,114700,1214638740,16860,16800,16860,16800,626
|
|
20231228,114600,1204098260,16820,16820,16820,16820,0
|
|
20231228,114500,1204098260,16820,16820,16820,16820,0
|
|
20231228,114400,1204098260,16820,16820,16820,16820,29
|
|
20231228,114300,1203610480,16820,16820,16820,16820,20
|
|
20231228,114200,1203274080,16820,16760,16820,16760,669
|
|
20231228,114100,1192036790,16770,16770,16770,16770,10
|
|
20231228,114000,1191869090,16760,16750,16760,16750,101
|
|
20231228,113900,1190176670,16750,16750,16750,16750,0
|
|
20231228,113800,1190176670,16750,16750,16750,16750,14
|
|
20231228,113700,1189942170,16750,16750,16750,16750,20
|
|
20231228,113600,1189607170,16760,16760,16760,16760,10
|
|
20231228,113500,1189439570,16770,16770,16770,16770,11
|
|
20231228,113400,1189255100,16740,16740,16740,16740,0
|
|
20231228,113300,1189255100,16740,16760,16790,16740,264
|
|
20231228,113200,1184827540,16760,16760,16760,16760,82
|
|
20231228,113100,1183453220,16760,16760,16760,16760,63
|
|
20231228,113000,1182397340,16760,16730,16760,16730,637
|
|
20231228,112900,1171728200,16720,16730,16730,16720,566
|
|
20231228,112800,1162259190,16750,16750,16750,16750,0
|
|
20231228,112700,1162259190,16750,16750,16750,16750,0
|
|
20231228,112600,1162259190,16750,16750,16750,16750,50
|
|
20231228,112500,1161421690,16750,16750,16750,16750,30
|
|
20231228,112400,1160919190,16760,16750,16760,16750,50
|
|
20231228,112300,1160081520,16730,16730,16730,16730,100
|
|
20231228,112200,1158408520,16730,16740,16740,16730,200
|
|
20231228,112100,1155061120,16750,16750,16750,16750,0
|
|
20231228,112000,1155061120,16750,16730,16750,16720,551
|
|
20231228,111900,1145839010,16720,16720,16720,16720,100
|
|
20231228,111800,1144167010,16730,16730,16730,16730,15
|
|
20231228,111700,1143916060,16730,16730,16730,16730,155
|
|
20231228,111600,1141322910,16720,16740,16740,16720,85
|
|
20231228,111500,1139900710,16750,16750,16750,16750,55
|
|
20231228,111400,1138979460,16750,16740,16750,16740,142
|
|
20231228,111300,1136601290,16750,16750,16750,16750,100
|
|
20231228,111200,1134926290,16750,16750,16750,16750,0
|
|
20231228,111100,1134926290,16750,16760,16760,16750,21
|
|
20231228,111000,1134574410,16700,16750,16750,16700,2222
|
|
20231228,110900,1097439790,16760,16760,16760,16760,68
|
|
20231228,110800,1096300110,16760,16750,16760,16750,120
|
|
20231228,110700,1094289520,16750,16750,16750,16750,60
|
|
20231228,110600,1093284520,16730,16730,16730,16730,0
|
|
20231228,110500,1093284520,16730,16740,16740,16730,168
|
|
20231228,110400,1090472850,16740,16740,16740,16740,215
|
|
20231228,110300,1086873750,16740,16740,16740,16740,29
|
|
20231228,110200,1086388290,16750,16730,16750,16720,533
|
|
20231228,110100,1077474280,16730,16730,16730,16730,0
|
|
20231228,110000,1077474280,16730,16720,16730,16720,371
|
|
20231228,105900,1071267780,16720,16760,16760,16720,1452
|
|
20231228,105800,1046957190,16760,16760,16760,16760,120
|
|
20231228,105700,1044945990,16750,16770,16770,16750,197
|
|
20231228,105600,1041644200,16770,16800,16800,16770,1656
|
|
20231228,105500,1013844320,16800,16810,16810,16800,235
|
|
20231228,105400,1009894550,16800,16800,16810,16800,180
|
|
20231228,105300,1006870050,16800,16820,16820,16800,907
|
|
20231228,105200,991618680,16820,16840,16840,16820,268
|
|
20231228,105100,987108530,16830,16830,16830,16830,72
|
|
20231228,105000,985896770,16830,16830,16830,16830,4
|
|
20231228,104900,985829450,16830,16830,16830,16830,33
|
|
20231228,104800,985274060,16840,16840,16840,16840,155
|
|
20231228,104700,982663860,16830,16830,16830,16830,53
|
|
20231228,104600,981771870,16830,16830,16830,16830,100
|
|
20231228,104500,980088870,16840,16850,16850,16840,374
|
|
20231228,104400,973790500,16850,16850,16850,16850,0
|
|
20231228,104300,973790500,16850,16860,16860,16850,352
|
|
20231228,104200,967857790,16870,16870,16870,16870,1
|
|
20231228,104100,967840920,16860,16860,16860,16860,30
|
|
20231228,104000,967335120,16860,16860,16860,16860,0
|
|
20231228,103900,967335120,16860,16860,16860,16860,1196
|
|
20231228,103800,947170560,16860,16890,16890,16860,77
|
|
20231228,103700,945870730,16870,16870,16870,16870,0
|
|
20231228,103600,945870730,16870,16880,16880,16870,85
|
|
20231228,103500,944436750,16870,16890,16890,16870,331
|
|
20231228,103400,938847400,16900,16890,16900,16890,44
|
|
20231228,103300,938104140,16900,16900,16900,16900,81
|
|
20231228,103200,936735240,16900,16900,16900,16900,33
|
|
20231228,103100,936177540,16900,16900,16900,16900,0
|
|
20231228,103000,936177540,16900,16890,16900,16890,62
|
|
20231228,102900,935129930,16890,16900,16900,16890,38
|
|
20231228,102800,934488060,16900,16900,16900,16900,0
|
|
20231228,102700,934488060,16900,16900,16910,16900,41
|
|
20231228,102600,933794860,16880,16880,16880,16880,101
|
|
20231228,102500,932089980,16880,16920,16920,16880,702
|
|
20231228,102400,920223230,16930,16950,16950,16930,236
|
|
20231228,102300,916226490,16960,16950,16960,16950,135
|
|
20231228,102200,913937240,16960,16960,16960,16960,5
|
|
20231228,102100,913852440,16950,16940,16950,16940,549
|
|
20231228,102000,904547580,16940,16930,16940,16930,210
|
|
20231228,101900,900990260,16930,16930,16930,16930,3
|
|
20231228,101800,900939470,16930,16930,16930,16930,0
|
|
20231228,101700,900939470,16930,16930,16930,16930,227
|
|
20231228,101600,897096360,16930,16930,16930,16930,190
|
|
20231228,101500,893879660,16940,16950,17020,16940,895
|
|
20231228,101400,878710310,16950,17030,17030,16950,742
|
|
20231228,101300,866116780,17030,17000,17030,17000,60
|
|
20231228,101200,865095850,17020,17020,17020,17020,33
|
|
20231228,101100,864534190,17010,17010,17010,16990,634
|
|
20231228,101000,853754270,17020,17020,17020,17020,16
|
|
20231228,100900,853481950,17020,17030,17040,17020,87
|
|
20231228,100800,851999740,17010,17000,17010,17000,146
|
|
20231228,100700,849517330,17000,17010,17010,17000,219
|
|
20231228,100600,845792380,17040,17040,17040,17040,107
|
|
20231228,100500,843969100,17060,17030,17060,17030,291
|
|
20231228,100400,839010270,17000,17020,17020,17000,743
|
|
20231228,100300,826373300,17050,17160,17160,17050,2494
|
|
20231228,100200,783725270,17170,17090,17240,17090,2056
|
|
20231228,100100,748401740,17090,17080,17090,17070,205
|
|
20231228,100000,744900470,17140,17110,17140,17070,527
|
|
20231228,095900,735903100,17050,17050,17110,17050,121
|
|
20231228,095800,733836290,17060,17050,17060,17050,70
|
|
20231228,095700,732642330,17050,17050,17050,17050,10
|
|
20231228,095600,732471830,17010,17010,17010,17010,0
|
|
20231228,095500,732471830,17010,17010,17010,17010,43
|
|
20231228,095400,731740400,17010,17040,17070,17010,106
|
|
20231228,095300,729934250,17040,16970,17040,16970,732
|
|
20231228,095200,717487570,16970,16980,16980,16970,58
|
|
20231228,095100,716503060,16970,16970,16970,16970,7
|
|
20231228,095000,716384270,16970,16970,16970,16970,1
|
|
20231228,094900,716367300,16970,17050,17050,16970,1284
|
|
20231228,094800,694517460,17050,17110,17110,17050,283
|
|
20231228,094700,689691520,17050,17080,17080,17050,42
|
|
20231228,094600,688974220,17080,17050,17080,17050,114
|
|
20231228,094500,687030490,17090,17110,17110,17090,315
|
|
20231228,094400,681646040,17100,17100,17200,17100,193
|
|
20231228,094300,678336740,17100,17230,17280,17100,705
|
|
20231228,094200,666197720,17320,17180,17350,17150,17805
|
|
20231228,094100,358385810,17180,16990,17180,16990,7094
|
|
20231228,094000,237236830,17000,16960,17020,16950,1765
|
|
20231228,093900,207246560,16950,16930,16950,16930,38
|
|
20231228,093800,206602600,16930,16880,16940,16860,254
|
|
20231228,093700,202301170,16940,16810,16940,16810,1334
|
|
20231228,093600,179743690,16810,16790,16810,16790,212
|
|
20231228,093500,176183970,16790,16800,16830,16790,251
|
|
20231228,093400,171967000,16810,16830,16830,16810,21
|
|
20231228,093300,171613590,16830,16830,16830,16830,502
|
|
20231228,093200,163164930,16810,16810,16810,16810,0
|
|
20231228,093100,163164930,16810,16800,16840,16800,75
|
|
20231228,093000,161904630,16790,16790,16790,16790,8
|
|
20231228,092900,161770310,16790,16800,16800,16790,57
|
|
20231228,092800,160812720,16800,16800,16800,16800,152
|
|
20231228,092700,158259120,16750,16790,16800,16750,282
|
|
20231228,092600,153527310,16790,16760,16790,16750,1196
|
|
20231228,092500,133482070,16760,16760,16760,16760,1
|
|
20231228,092400,133465310,16740,16730,16740,16730,97
|
|
20231228,092300,131841550,16730,16730,16730,16730,7
|
|
20231228,092200,131724440,16730,16730,16730,16730,2
|
|
20231228,092100,131690980,16730,16740,16740,16700,557
|
|
20231228,092000,122374730,16750,16760,16760,16750,459
|
|
20231228,091900,114683040,16760,16760,16760,16760,0
|
|
20231228,091800,114683040,16760,16760,16760,16760,0
|
|
20231228,091700,114683040,16760,16760,16760,16760,0
|
|
20231228,091600,114683040,16760,16760,16760,16760,20
|
|
20231228,091500,114347840,16800,16800,16800,16800,100
|
|
20231228,091400,112667840,16800,16800,16800,16800,0
|
|
20231228,091300,112667840,16800,16800,16840,16800,222
|
|
20231228,091200,108938160,16800,16800,16800,16800,1
|
|
20231228,091100,108921360,16800,16800,16800,16800,0
|
|
20231228,091000,108921360,16800,16860,16860,16800,280
|
|
20231228,090900,104205770,16870,16870,16870,16860,129
|
|
20231228,090800,102030110,16980,16980,16980,16980,352
|
|
20231228,090700,96053150,16880,17010,17010,16880,591
|
|
20231228,090600,86049620,17030,16890,17030,16890,1936
|
|
20231228,090500,53218320,16880,16880,16880,16880,13
|
|
20231228,090400,52998880,16880,16850,16880,16740,525
|
|
20231228,090300,44150510,16730,16680,16730,16680,479
|
|
20231228,090200,36136940,16650,16670,16670,16650,120
|
|
20231228,090100,34138740,16680,16730,16750,16680,1759
|
|
20231228,090000,4753160,16850,16860,16870,16750,283
|