677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,201400,207605750,6370,6370,6370,6370,339
|
|
20231227,201300,207605750,6370,6370,6370,6370,0
|
|
20231227,201200,207605750,6370,6370,6370,6370,0
|
|
20231227,201100,207605750,6370,6370,6370,6370,0
|
|
20231227,201000,207605750,6370,6370,6370,6370,0
|
|
20231227,200900,207605750,6370,6370,6370,6370,0
|
|
20231227,200800,207605750,6370,6370,6370,6370,0
|
|
20231227,200700,207605750,6370,6370,6370,6370,0
|
|
20231227,200600,207605750,6370,6370,6370,6370,0
|
|
20231227,200500,207605750,6370,6370,6370,6370,0
|
|
20231227,200400,207605750,6370,6370,6370,6370,0
|
|
20231227,200300,207605750,6370,6370,6370,6370,0
|
|
20231227,200200,207605750,6370,6370,6370,6370,0
|
|
20231227,200100,207605750,6370,6370,6370,6370,0
|
|
20231227,200000,207605750,6370,6370,6370,6370,0
|
|
20231227,195900,207605750,6370,6370,6370,6370,0
|
|
20231227,195800,207605750,6370,6370,6370,6370,0
|
|
20231227,195700,207605750,6370,6370,6370,6370,0
|
|
20231227,195600,207605750,6370,6370,6370,6370,0
|
|
20231227,195500,207605750,6370,6370,6370,6370,0
|
|
20231227,195400,207605750,6370,6370,6370,6370,0
|
|
20231227,195300,207605750,6370,6370,6370,6370,0
|
|
20231227,195200,207605750,6370,6370,6370,6370,0
|
|
20231227,195100,207605750,6370,6370,6370,6370,0
|
|
20231227,195000,207605750,6370,6370,6370,6370,0
|
|
20231227,194900,207605750,6370,6370,6370,6370,0
|
|
20231227,194800,207605750,6370,6370,6370,6370,0
|
|
20231227,194700,207605750,6370,6370,6370,6370,0
|
|
20231227,194600,207605750,6370,6370,6370,6370,0
|
|
20231227,194500,207605750,6370,6370,6370,6370,0
|
|
20231227,194400,207605750,6370,6370,6370,6370,339
|
|
20231227,194300,207605750,6370,6370,6370,6370,0
|
|
20231227,194200,207605750,6370,6370,6370,6370,0
|
|
20231227,194100,207605750,6370,6370,6370,6370,0
|
|
20231227,194000,207605750,6370,6370,6370,6370,0
|
|
20231227,193900,207605750,6370,6370,6370,6370,0
|
|
20231227,193800,207605750,6370,6370,6370,6370,0
|
|
20231227,193700,207605750,6370,6370,6370,6370,0
|
|
20231227,193600,207605750,6370,6370,6370,6370,0
|
|
20231227,193500,207605750,6370,6370,6370,6370,0
|
|
20231227,193400,207605750,6370,6370,6370,6370,0
|
|
20231227,193300,207605750,6370,6370,6370,6370,0
|
|
20231227,193200,207605750,6370,6370,6370,6370,0
|
|
20231227,193100,207605750,6370,6370,6370,6370,0
|
|
20231227,193000,207605750,6370,6370,6370,6370,0
|
|
20231227,192900,207605750,6370,6370,6370,6370,0
|
|
20231227,192800,207605750,6370,6370,6370,6370,0
|
|
20231227,192700,207605750,6370,6370,6370,6370,0
|
|
20231227,192600,207605750,6370,6370,6370,6370,0
|
|
20231227,192500,207605750,6370,6370,6370,6370,0
|
|
20231227,192400,207605750,6370,6370,6370,6370,0
|
|
20231227,192300,207605750,6370,6370,6370,6370,0
|
|
20231227,192200,207605750,6370,6370,6370,6370,0
|
|
20231227,192100,207605750,6370,6370,6370,6370,0
|
|
20231227,192000,207605750,6370,6370,6370,6370,0
|
|
20231227,191900,207605750,6370,6370,6370,6370,0
|
|
20231227,191800,207605750,6370,6370,6370,6370,0
|
|
20231227,191700,207605750,6370,6370,6370,6370,0
|
|
20231227,191600,207605750,6370,6370,6370,6370,0
|
|
20231227,191500,207605750,6370,6370,6370,6370,0
|
|
20231227,191400,207605750,6370,6370,6370,6370,339
|
|
20231227,191300,207605750,6370,6370,6370,6370,0
|
|
20231227,191200,207605750,6370,6370,6370,6370,0
|
|
20231227,191100,207605750,6370,6370,6370,6370,0
|
|
20231227,191000,207605750,6370,6370,6370,6370,0
|
|
20231227,190900,207605750,6370,6370,6370,6370,0
|
|
20231227,190800,207605750,6370,6370,6370,6370,0
|
|
20231227,190700,207605750,6370,6370,6370,6370,0
|
|
20231227,190600,207605750,6370,6370,6370,6370,0
|
|
20231227,190500,207605750,6370,6370,6370,6370,0
|
|
20231227,190400,207605750,6370,6370,6370,6370,0
|
|
20231227,190300,207605750,6370,6370,6370,6370,0
|
|
20231227,190200,207605750,6370,6370,6370,6370,0
|
|
20231227,190100,207605750,6370,6370,6370,6370,0
|
|
20231227,190000,207605750,6370,6370,6370,6370,0
|
|
20231227,185900,207605750,6370,6370,6370,6370,0
|
|
20231227,185800,207605750,6370,6370,6370,6370,0
|
|
20231227,185700,207605750,6370,6370,6370,6370,0
|
|
20231227,185600,207605750,6370,6370,6370,6370,0
|
|
20231227,185500,207605750,6370,6370,6370,6370,0
|
|
20231227,185400,207605750,6370,6370,6370,6370,0
|
|
20231227,185300,207605750,6370,6370,6370,6370,0
|
|
20231227,185200,207605750,6370,6370,6370,6370,0
|
|
20231227,185100,207605750,6370,6370,6370,6370,0
|
|
20231227,185000,207605750,6370,6370,6370,6370,0
|
|
20231227,184900,207605750,6370,6370,6370,6370,0
|
|
20231227,184800,207605750,6370,6370,6370,6370,0
|
|
20231227,184700,207605750,6370,6370,6370,6370,0
|
|
20231227,184600,207605750,6370,6370,6370,6370,0
|
|
20231227,184500,207605750,6370,6370,6370,6370,0
|
|
20231227,184400,207605750,6370,6370,6370,6370,339
|
|
20231227,184300,207605750,6370,6370,6370,6370,0
|
|
20231227,184200,207605750,6370,6370,6370,6370,0
|
|
20231227,184100,207605750,6370,6370,6370,6370,0
|
|
20231227,184000,207605750,6370,6370,6370,6370,0
|
|
20231227,183900,207605750,6370,6370,6370,6370,0
|
|
20231227,183800,207605750,6370,6370,6370,6370,0
|
|
20231227,183700,207605750,6370,6370,6370,6370,0
|
|
20231227,183600,207605750,6370,6370,6370,6370,0
|
|
20231227,183500,207605750,6370,6370,6370,6370,0
|
|
20231227,183400,207605750,6370,6370,6370,6370,0
|
|
20231227,183300,207605750,6370,6370,6370,6370,0
|
|
20231227,183200,207605750,6370,6370,6370,6370,0
|
|
20231227,183100,207605750,6370,6370,6370,6370,0
|
|
20231227,183000,207605750,6370,6370,6370,6370,0
|
|
20231227,182900,207605750,6370,6370,6370,6370,0
|
|
20231227,182800,207605750,6370,6370,6370,6370,0
|
|
20231227,182700,207605750,6370,6370,6370,6370,0
|
|
20231227,182600,207605750,6370,6370,6370,6370,0
|
|
20231227,182500,207605750,6370,6370,6370,6370,0
|
|
20231227,182400,207605750,6370,6370,6370,6370,0
|
|
20231227,182300,207605750,6370,6370,6370,6370,0
|
|
20231227,182200,207605750,6370,6370,6370,6370,0
|
|
20231227,182100,207605750,6370,6370,6370,6370,0
|
|
20231227,182000,207605750,6370,6370,6370,6370,0
|
|
20231227,181900,207605750,6370,6370,6370,6370,0
|
|
20231227,181800,207605750,6370,6370,6370,6370,0
|
|
20231227,181700,207605750,6370,6370,6370,6370,0
|
|
20231227,181600,207605750,6370,6370,6370,6370,0
|
|
20231227,181500,207605750,6370,6370,6370,6370,0
|
|
20231227,181400,207605750,6370,6370,6370,6370,339
|
|
20231227,181300,207605750,6370,6370,6370,6370,0
|
|
20231227,181200,207605750,6370,6370,6370,6370,0
|
|
20231227,181100,207605750,6370,6370,6370,6370,0
|
|
20231227,181000,207605750,6370,6370,6370,6370,0
|
|
20231227,180900,207605750,6370,6370,6370,6370,0
|
|
20231227,180800,207605750,6370,6370,6370,6370,0
|
|
20231227,180700,207605750,6370,6370,6370,6370,0
|
|
20231227,180600,207605750,6370,6370,6370,6370,0
|
|
20231227,180500,207605750,6370,6370,6370,6370,0
|
|
20231227,180400,207605750,6370,6370,6370,6370,0
|
|
20231227,180300,207605750,6370,6370,6370,6370,0
|
|
20231227,180200,207605750,6370,6370,6370,6370,0
|
|
20231227,180100,207605750,6370,6370,6370,6370,0
|
|
20231227,180000,207605750,6370,6370,6370,6370,0
|
|
20231227,175900,207605750,6370,6370,6370,6370,0
|
|
20231227,175800,207605750,6370,6370,6370,6370,0
|
|
20231227,175700,207605750,6370,6370,6370,6370,0
|
|
20231227,175600,207605750,6370,6370,6370,6370,0
|
|
20231227,175500,207605750,6370,6370,6370,6370,0
|
|
20231227,175400,207605750,6370,6370,6370,6370,0
|
|
20231227,175300,207605750,6370,6370,6370,6370,0
|
|
20231227,175200,207605750,6370,6370,6370,6370,0
|
|
20231227,175100,207605750,6370,6370,6370,6370,0
|
|
20231227,175000,207605750,6370,6370,6370,6370,0
|
|
20231227,174900,207605750,6370,6370,6370,6370,0
|
|
20231227,174800,207605750,6370,6370,6370,6370,0
|
|
20231227,174700,207605750,6370,6370,6370,6370,0
|
|
20231227,174600,207605750,6370,6370,6370,6370,0
|
|
20231227,174500,207605750,6370,6370,6370,6370,0
|
|
20231227,174400,207605750,6370,6370,6370,6370,339
|
|
20231227,174300,207605750,6370,6370,6370,6370,0
|
|
20231227,174200,207605750,6370,6370,6370,6370,0
|
|
20231227,174100,207605750,6370,6370,6370,6370,0
|
|
20231227,174000,207605750,6370,6370,6370,6370,0
|
|
20231227,173900,207605750,6370,6370,6370,6370,0
|
|
20231227,173800,207605750,6370,6370,6370,6370,0
|
|
20231227,173700,207605750,6370,6370,6370,6370,0
|
|
20231227,173600,207605750,6370,6370,6370,6370,0
|
|
20231227,173500,207605750,6370,6370,6370,6370,0
|
|
20231227,173400,207605750,6370,6370,6370,6370,0
|
|
20231227,173300,207605750,6370,6370,6370,6370,0
|
|
20231227,173200,207605750,6370,6370,6370,6370,0
|
|
20231227,173100,207605750,6370,6370,6370,6370,0
|
|
20231227,173000,207605750,6370,6370,6370,6370,0
|
|
20231227,172900,207605750,6370,6370,6370,6370,0
|
|
20231227,172800,207605750,6370,6370,6370,6370,0
|
|
20231227,172700,207605750,6370,6370,6370,6370,0
|
|
20231227,172600,207605750,6370,6370,6370,6370,0
|
|
20231227,172500,207605750,6370,6370,6370,6370,0
|
|
20231227,172400,207605750,6370,6370,6370,6370,0
|
|
20231227,172300,207605750,6370,6370,6370,6370,0
|
|
20231227,172200,207605750,6370,6370,6370,6370,0
|
|
20231227,172100,207605750,6370,6370,6370,6370,0
|
|
20231227,172000,207605750,6370,6370,6370,6370,0
|
|
20231227,171900,207605750,6370,6370,6370,6370,0
|
|
20231227,171800,207605750,6370,6370,6370,6370,0
|
|
20231227,171700,207605750,6370,6370,6370,6370,0
|
|
20231227,171600,207605750,6370,6370,6370,6370,0
|
|
20231227,171500,207605750,6370,6370,6370,6370,0
|
|
20231227,171400,207605750,6370,6370,6370,6370,339
|
|
20231227,171300,207605750,6370,6370,6370,6370,0
|
|
20231227,171200,207605750,6370,6370,6370,6370,0
|
|
20231227,171100,207605750,6370,6370,6370,6370,0
|
|
20231227,171000,207605750,6370,6370,6370,6370,0
|
|
20231227,170900,207605750,6370,6370,6370,6370,0
|
|
20231227,170800,207605750,6370,6370,6370,6370,0
|
|
20231227,170700,207605750,6370,6370,6370,6370,0
|
|
20231227,170600,207605750,6370,6370,6370,6370,0
|
|
20231227,170500,207605750,6370,6370,6370,6370,0
|
|
20231227,170400,207605750,6370,6370,6370,6370,0
|
|
20231227,170300,207605750,6370,6370,6370,6370,0
|
|
20231227,170200,207605750,6370,6370,6370,6370,0
|
|
20231227,170100,207605750,6370,6370,6370,6370,0
|
|
20231227,170000,207605750,6370,6370,6370,6370,0
|
|
20231227,165900,207605750,6370,6370,6370,6370,0
|
|
20231227,165800,207605750,6370,6370,6370,6370,0
|
|
20231227,165700,207605750,6370,6370,6370,6370,0
|
|
20231227,165600,207605750,6370,6370,6370,6370,0
|
|
20231227,165500,207605750,6370,6370,6370,6370,0
|
|
20231227,165400,207605750,6370,6370,6370,6370,0
|
|
20231227,165300,207605750,6370,6370,6370,6370,0
|
|
20231227,165200,207605750,6370,6370,6370,6370,0
|
|
20231227,165100,207605750,6370,6370,6370,6370,0
|
|
20231227,165000,207605750,6370,6370,6370,6370,0
|
|
20231227,164900,207605750,6370,6370,6370,6370,0
|
|
20231227,164800,207605750,6370,6370,6370,6370,0
|
|
20231227,164700,207605750,6370,6370,6370,6370,0
|
|
20231227,164600,207605750,6370,6370,6370,6370,0
|
|
20231227,164500,207605750,6370,6370,6370,6370,0
|
|
20231227,164400,207605750,6370,6370,6370,6370,339
|
|
20231227,164300,207605750,6370,6370,6370,6370,0
|
|
20231227,164200,207605750,6370,6370,6370,6370,0
|
|
20231227,164100,207605750,6370,6370,6370,6370,0
|
|
20231227,164000,207605750,6370,6370,6370,6370,0
|
|
20231227,163900,207605750,6370,6370,6370,6370,0
|
|
20231227,163800,207605750,6370,6370,6370,6370,0
|
|
20231227,163700,207605750,6370,6370,6370,6370,0
|
|
20231227,163600,207605750,6370,6370,6370,6370,0
|
|
20231227,163500,207605750,6370,6370,6370,6370,0
|
|
20231227,163400,207605750,6370,6370,6370,6370,0
|
|
20231227,163300,207605750,6370,6370,6370,6370,0
|
|
20231227,163200,207605750,6370,6370,6370,6370,0
|
|
20231227,163100,207605750,6370,6370,6370,6370,0
|
|
20231227,163000,207605750,6370,6370,6370,6370,0
|
|
20231227,162900,207605750,6370,6370,6370,6370,0
|
|
20231227,162800,207605750,6370,6370,6370,6370,0
|
|
20231227,162700,207605750,6370,6370,6370,6370,0
|
|
20231227,162600,207605750,6370,6370,6370,6370,0
|
|
20231227,162500,207605750,6370,6370,6370,6370,0
|
|
20231227,162400,207605750,6370,6370,6370,6370,0
|
|
20231227,162300,207605750,6370,6370,6370,6370,0
|
|
20231227,162200,207605750,6370,6370,6370,6370,0
|
|
20231227,162100,207605750,6370,6370,6370,6370,0
|
|
20231227,162000,207605750,6370,6370,6370,6370,0
|
|
20231227,161900,207605750,6370,6370,6370,6370,0
|
|
20231227,161800,207605750,6370,6370,6370,6370,0
|
|
20231227,161700,207605750,6370,6370,6370,6370,0
|
|
20231227,161600,207605750,6370,6370,6370,6370,0
|
|
20231227,161500,207605750,6370,6370,6370,6370,0
|
|
20231227,161400,207605750,6370,6370,6370,6370,339
|
|
20231227,161300,207605750,6370,6370,6370,6370,0
|
|
20231227,161200,207605750,6370,6370,6370,6370,0
|
|
20231227,161100,207605750,6370,6370,6370,6370,0
|
|
20231227,161000,207605750,6370,6370,6370,6370,0
|
|
20231227,160900,207605750,6370,6370,6370,6370,0
|
|
20231227,160800,207605750,6370,6370,6370,6370,0
|
|
20231227,160700,207605750,6370,6370,6370,6370,0
|
|
20231227,160600,207605750,6370,6370,6370,6370,0
|
|
20231227,160500,207605750,6370,6370,6370,6370,0
|
|
20231227,160400,207605750,6370,6370,6370,6370,0
|
|
20231227,160300,207605750,6370,6370,6370,6370,0
|
|
20231227,160200,207605750,6370,6370,6370,6370,0
|
|
20231227,160100,207605750,6370,6370,6370,6370,0
|
|
20231227,160000,207605750,6370,6370,6370,6370,0
|
|
20231227,155900,207605750,6370,6370,6370,6370,0
|
|
20231227,155800,207605750,6370,6370,6370,6370,0
|
|
20231227,155700,207605750,6370,6370,6370,6370,0
|
|
20231227,155600,207605750,6370,6370,6370,6370,0
|
|
20231227,155500,207605750,6370,6370,6370,6370,0
|
|
20231227,155400,207605750,6370,6370,6370,6370,0
|
|
20231227,155300,207605750,6370,6370,6370,6370,0
|
|
20231227,155200,207605750,6370,6370,6370,6370,0
|
|
20231227,155100,207605750,6370,6370,6370,6370,0
|
|
20231227,155000,207605750,6370,6370,6370,6370,0
|
|
20231227,154900,207605750,6370,6370,6370,6370,0
|
|
20231227,154800,207605750,6370,6370,6370,6370,0
|
|
20231227,154700,207605750,6370,6370,6370,6370,0
|
|
20231227,154600,207605750,6370,6370,6370,6370,0
|
|
20231227,154500,207605750,6370,6370,6370,6370,0
|
|
20231227,154400,207605750,6370,6370,6370,6370,339
|
|
20231227,154300,207605750,6370,6370,6370,6370,0
|
|
20231227,154200,207605750,6370,6370,6370,6370,0
|
|
20231227,154100,207605750,6370,6370,6370,6370,0
|
|
20231227,154000,207605750,6370,6370,6370,6370,0
|
|
20231227,153900,207605750,6370,6370,6370,6370,0
|
|
20231227,153800,207605750,6370,6370,6370,6370,0
|
|
20231227,153700,207605750,6370,6370,6370,6370,0
|
|
20231227,153600,207605750,6370,6370,6370,6370,0
|
|
20231227,153500,207605750,6370,6370,6370,6370,0
|
|
20231227,153400,207605750,6370,6370,6370,6370,0
|
|
20231227,153300,207605750,6370,6370,6370,6370,0
|
|
20231227,153200,207605750,6370,6370,6370,6370,0
|
|
20231227,153100,207605750,6370,6370,6370,6370,0
|
|
20231227,153000,207605750,6370,6370,6370,6370,339
|
|
20231227,152900,205446320,6370,6370,6370,6370,0
|
|
20231227,152800,205446320,6370,6370,6370,6370,0
|
|
20231227,152700,205446320,6370,6370,6370,6370,0
|
|
20231227,152600,205446320,6370,6370,6370,6370,0
|
|
20231227,152500,205446320,6370,6370,6370,6370,0
|
|
20231227,152400,205446320,6370,6370,6370,6370,0
|
|
20231227,152300,205446320,6370,6370,6370,6370,0
|
|
20231227,152200,205446320,6370,6370,6370,6370,0
|
|
20231227,152100,205446320,6370,6370,6370,6370,0
|
|
20231227,152000,205446320,6370,6370,6370,6370,0
|
|
20231227,151900,205446320,6370,6370,6370,6370,0
|
|
20231227,151800,205446320,6370,6370,6370,6370,0
|
|
20231227,151700,205446320,6370,6370,6370,6370,100
|
|
20231227,151600,204809320,6370,6370,6370,6370,208
|
|
20231227,151500,203484360,6380,6380,6380,6380,0
|
|
20231227,151400,203484360,6380,6380,6380,6380,1
|
|
20231227,151300,203477980,6370,6370,6370,6370,0
|
|
20231227,151200,203477980,6370,6380,6380,6370,1498
|
|
20231227,151100,193929420,6400,6400,6400,6400,0
|
|
20231227,151000,193929420,6400,6400,6400,6400,0
|
|
20231227,150900,193929420,6400,6400,6400,6400,0
|
|
20231227,150800,193929420,6400,6400,6400,6400,3
|
|
20231227,150700,193910220,6400,6400,6400,6390,8
|
|
20231227,150600,193859030,6380,6380,6380,6380,0
|
|
20231227,150500,193859030,6380,6380,6380,6380,0
|
|
20231227,150400,193859030,6380,6380,6380,6380,0
|
|
20231227,150300,193859030,6380,6380,6380,6380,1
|
|
20231227,150200,193852650,6380,6380,6380,6380,100
|
|
20231227,150100,193214650,6380,6380,6380,6380,0
|
|
20231227,150000,193214650,6380,6380,6380,6380,0
|
|
20231227,145900,193214650,6380,6380,6380,6380,0
|
|
20231227,145800,193214650,6380,6380,6380,6380,0
|
|
20231227,145700,193214650,6380,6380,6380,6380,1
|
|
20231227,145600,193208270,6370,6380,6380,6370,2
|
|
20231227,145500,193195520,6380,6380,6380,6380,31
|
|
20231227,145400,192997740,6370,6370,6370,6370,0
|
|
20231227,145300,192997740,6370,6370,6370,6370,660
|
|
20231227,145200,188793540,6380,6390,6390,6380,1578
|
|
20231227,145100,178725560,6390,6390,6390,6390,0
|
|
20231227,145000,178725560,6390,6390,6390,6390,0
|
|
20231227,144900,178725560,6390,6390,6390,6390,0
|
|
20231227,144800,178725560,6390,6390,6390,6390,0
|
|
20231227,144700,178725560,6390,6390,6390,6390,0
|
|
20231227,144600,178725560,6390,6390,6390,6390,1
|
|
20231227,144500,178719170,6380,6380,6380,6380,0
|
|
20231227,144400,178719170,6380,6380,6380,6380,0
|
|
20231227,144300,178719170,6380,6380,6380,6380,0
|
|
20231227,144200,178719170,6380,6380,6380,6380,0
|
|
20231227,144100,178719170,6380,6380,6380,6380,0
|
|
20231227,144000,178719170,6380,6380,6380,6380,46
|
|
20231227,143900,178425690,6400,6400,6400,6400,0
|
|
20231227,143800,178425690,6400,6400,6400,6400,0
|
|
20231227,143700,178425690,6400,6400,6400,6400,0
|
|
20231227,143600,178425690,6400,6400,6400,6400,0
|
|
20231227,143500,178425690,6400,6400,6400,6400,0
|
|
20231227,143400,178425690,6400,6400,6400,6400,0
|
|
20231227,143300,178425690,6400,6400,6400,6400,0
|
|
20231227,143200,178425690,6400,6400,6400,6400,0
|
|
20231227,143100,178425690,6400,6400,6400,6400,0
|
|
20231227,143000,178425690,6400,6400,6400,6400,1
|
|
20231227,142900,178419290,6390,6390,6390,6390,0
|
|
20231227,142800,178419290,6390,6390,6390,6390,1
|
|
20231227,142700,178412900,6380,6380,6380,6380,0
|
|
20231227,142600,178412900,6380,6380,6380,6380,0
|
|
20231227,142500,178412900,6380,6390,6390,6380,1000
|
|
20231227,142400,172031060,6400,6400,6400,6400,0
|
|
20231227,142300,172031060,6400,6400,6400,6400,0
|
|
20231227,142200,172031060,6400,6400,6400,6400,0
|
|
20231227,142100,172031060,6400,6400,6400,6400,0
|
|
20231227,142000,172031060,6400,6400,6400,6400,0
|
|
20231227,141900,172031060,6400,6400,6400,6400,0
|
|
20231227,141800,172031060,6400,6400,6400,6400,0
|
|
20231227,141700,172031060,6400,6400,6400,6400,0
|
|
20231227,141600,172031060,6400,6400,6400,6400,40
|
|
20231227,141500,171775060,6400,6400,6400,6400,0
|
|
20231227,141400,171775060,6400,6400,6400,6400,0
|
|
20231227,141300,171775060,6400,6400,6400,6400,0
|
|
20231227,141200,171775060,6400,6400,6400,6400,0
|
|
20231227,141100,171775060,6400,6400,6400,6400,129
|
|
20231227,141000,170949460,6400,6400,6400,6400,0
|
|
20231227,140900,170949460,6400,6400,6400,6400,0
|
|
20231227,140800,170949460,6400,6400,6400,6400,1
|
|
20231227,140700,170943060,6390,6390,6390,6390,0
|
|
20231227,140600,170943060,6390,6390,6390,6390,0
|
|
20231227,140500,170943060,6390,6390,6390,6390,0
|
|
20231227,140400,170943060,6390,6390,6390,6390,0
|
|
20231227,140300,170943060,6390,6390,6390,6390,0
|
|
20231227,140200,170943060,6390,6390,6390,6390,1
|
|
20231227,140100,170936670,6400,6400,6400,6400,0
|
|
20231227,140000,170936670,6400,6400,6400,6400,9
|
|
20231227,135900,170879070,6390,6390,6390,6390,0
|
|
20231227,135800,170879070,6390,6390,6390,6390,0
|
|
20231227,135700,170879070,6390,6390,6390,6390,0
|
|
20231227,135600,170879070,6390,6390,6390,6390,0
|
|
20231227,135500,170879070,6390,6390,6390,6390,0
|
|
20231227,135400,170879070,6390,6390,6390,6390,0
|
|
20231227,135300,170879070,6390,6390,6390,6390,0
|
|
20231227,135200,170879070,6390,6390,6390,6390,0
|
|
20231227,135100,170879070,6390,6390,6390,6390,0
|
|
20231227,135000,170879070,6390,6390,6390,6390,0
|
|
20231227,134900,170879070,6390,6390,6390,6390,0
|
|
20231227,134800,170879070,6390,6390,6390,6390,0
|
|
20231227,134700,170879070,6390,6390,6390,6390,0
|
|
20231227,134600,170879070,6390,6390,6390,6390,0
|
|
20231227,134500,170879070,6390,6390,6390,6390,0
|
|
20231227,134400,170879070,6390,6390,6390,6390,0
|
|
20231227,134300,170879070,6390,6390,6390,6380,661
|
|
20231227,134200,166661760,6400,6400,6400,6390,589
|
|
20231227,134100,162898030,6400,6400,6400,6400,4
|
|
20231227,134000,162872430,6400,6400,6400,6400,9
|
|
20231227,133900,162814830,6400,6400,6400,6400,9
|
|
20231227,133800,162757230,6400,6400,6400,6400,83
|
|
20231227,133700,162226030,6410,6400,6410,6400,509
|
|
20231227,133600,158963430,6400,6400,6400,6400,14
|
|
20231227,133500,158873830,6400,6400,6400,6400,204
|
|
20231227,133400,157568230,6400,6400,6400,6400,2
|
|
20231227,133300,157555430,6400,6400,6400,6400,1
|
|
20231227,133200,157549030,6400,6400,6400,6400,99
|
|
20231227,133100,156915430,6400,6400,6400,6400,1
|
|
20231227,133000,156909030,6420,6420,6420,6420,1
|
|
20231227,132900,156902610,6410,6410,6410,6410,1
|
|
20231227,132800,156896200,6400,6400,6400,6400,556
|
|
20231227,132700,153337800,6410,6410,6410,6410,14
|
|
20231227,132600,153248060,6420,6420,6420,6420,0
|
|
20231227,132500,153248060,6420,6420,6420,6420,0
|
|
20231227,132400,153248060,6420,6410,6420,6410,7
|
|
20231227,132300,153203180,6410,6410,6410,6410,6
|
|
20231227,132200,153164720,6400,6410,6410,6400,849
|
|
20231227,132100,147725530,6410,6410,6410,6410,0
|
|
20231227,132000,147725530,6410,6410,6410,6410,108
|
|
20231227,131900,147033250,6410,6430,6430,6410,480
|
|
20231227,131800,143953770,6440,6440,6440,6440,0
|
|
20231227,131700,143953770,6440,6440,6440,6440,0
|
|
20231227,131600,143953770,6440,6440,6440,6440,0
|
|
20231227,131500,143953770,6440,6440,6440,6440,0
|
|
20231227,131400,143953770,6440,6440,6440,6440,0
|
|
20231227,131300,143953770,6440,6440,6440,6440,0
|
|
20231227,131200,143953770,6440,6440,6450,6440,502
|
|
20231227,131100,140715890,6450,6440,6450,6440,1210
|
|
20231227,131000,132918490,6420,6430,6430,6420,950
|
|
20231227,130900,126817280,6440,6440,6440,6440,0
|
|
20231227,130800,126817280,6440,6440,6440,6440,0
|
|
20231227,130700,126817280,6440,6440,6440,6440,0
|
|
20231227,130600,126817280,6440,6440,6440,6440,0
|
|
20231227,130500,126817280,6440,6440,6440,6440,0
|
|
20231227,130400,126817280,6440,6440,6440,6440,0
|
|
20231227,130300,126817280,6440,6440,6440,6440,0
|
|
20231227,130200,126817280,6440,6440,6440,6440,1
|
|
20231227,130100,126810840,6440,6440,6440,6440,0
|
|
20231227,130000,126810840,6440,6440,6440,6440,0
|
|
20231227,125900,126810840,6440,6440,6440,6440,1
|
|
20231227,125800,126804400,6440,6440,6440,6440,0
|
|
20231227,125700,126804400,6440,6440,6440,6440,0
|
|
20231227,125600,126804400,6440,6440,6440,6440,1
|
|
20231227,125500,126797960,6450,6450,6450,6450,0
|
|
20231227,125400,126797960,6450,6450,6450,6450,0
|
|
20231227,125300,126797960,6450,6450,6450,6450,22
|
|
20231227,125200,126656060,6440,6440,6440,6440,0
|
|
20231227,125100,126656060,6440,6440,6440,6440,1
|
|
20231227,125000,126649620,6430,6440,6440,6430,317
|
|
20231227,124900,124611300,6450,6450,6450,6450,2
|
|
20231227,124800,124598400,6470,6470,6470,6470,0
|
|
20231227,124700,124598400,6470,6470,6470,6470,0
|
|
20231227,124600,124598400,6470,6470,6470,6470,0
|
|
20231227,124500,124598400,6470,6470,6470,6470,0
|
|
20231227,124400,124598400,6470,6470,6470,6470,0
|
|
20231227,124300,124598400,6470,6470,6470,6470,0
|
|
20231227,124200,124598400,6470,6470,6470,6470,0
|
|
20231227,124100,124598400,6470,6470,6470,6470,0
|
|
20231227,124000,124598400,6470,6470,6470,6470,1
|
|
20231227,123900,124591930,6470,6470,6470,6470,0
|
|
20231227,123800,124591930,6470,6470,6470,6470,1
|
|
20231227,123700,124585460,6430,6430,6430,6430,0
|
|
20231227,123600,124585460,6430,6430,6430,6430,0
|
|
20231227,123500,124585460,6430,6430,6430,6430,0
|
|
20231227,123400,124585460,6430,6430,6430,6430,0
|
|
20231227,123300,124585460,6430,6430,6430,6430,0
|
|
20231227,123200,124585460,6430,6430,6430,6430,0
|
|
20231227,123100,124585460,6430,6430,6430,6430,0
|
|
20231227,123000,124585460,6430,6430,6430,6430,0
|
|
20231227,122900,124585460,6430,6430,6430,6430,510
|
|
20231227,122800,121306160,6430,6430,6430,6430,0
|
|
20231227,122700,121306160,6430,6430,6430,6430,0
|
|
20231227,122600,121306160,6430,6430,6430,6430,0
|
|
20231227,122500,121306160,6430,6430,6430,6430,0
|
|
20231227,122400,121306160,6430,6430,6430,6430,0
|
|
20231227,122300,121306160,6430,6430,6430,6430,1000
|
|
20231227,122200,114876160,6430,6450,6450,6430,914
|
|
20231227,122100,108995350,6440,6440,6440,6440,0
|
|
20231227,122000,108995350,6440,6440,6440,6440,0
|
|
20231227,121900,108995350,6440,6440,6440,6440,0
|
|
20231227,121800,108995350,6440,6440,6440,6440,0
|
|
20231227,121700,108995350,6440,6440,6440,6440,0
|
|
20231227,121600,108995350,6440,6440,6440,6440,0
|
|
20231227,121500,108995350,6440,6440,6440,6440,5
|
|
20231227,121400,108963150,6440,6440,6440,6440,0
|
|
20231227,121300,108963150,6440,6440,6440,6440,1
|
|
20231227,121200,108956710,6440,6440,6440,6440,0
|
|
20231227,121100,108956710,6440,6440,6440,6440,0
|
|
20231227,121000,108956710,6440,6440,6440,6440,0
|
|
20231227,120900,108956710,6440,6440,6440,6440,0
|
|
20231227,120800,108956710,6440,6440,6440,6440,0
|
|
20231227,120700,108956710,6440,6440,6440,6440,0
|
|
20231227,120600,108956710,6440,6450,6450,6440,300
|
|
20231227,120500,107023900,6450,6450,6450,6450,0
|
|
20231227,120400,107023900,6450,6450,6450,6450,0
|
|
20231227,120300,107023900,6450,6450,6450,6450,0
|
|
20231227,120200,107023900,6450,6450,6450,6450,0
|
|
20231227,120100,107023900,6450,6450,6450,6450,0
|
|
20231227,120000,107023900,6450,6450,6450,6450,0
|
|
20231227,115900,107023900,6450,6450,6450,6450,358
|
|
20231227,115800,104714800,6460,6460,6460,6460,0
|
|
20231227,115700,104714800,6460,6460,6460,6460,0
|
|
20231227,115600,104714800,6460,6460,6460,6460,2
|
|
20231227,115500,104701880,6460,6460,6460,6460,0
|
|
20231227,115400,104701880,6460,6460,6460,6460,0
|
|
20231227,115300,104701880,6460,6460,6460,6460,0
|
|
20231227,115200,104701880,6460,6460,6460,6460,0
|
|
20231227,115100,104701880,6460,6460,6460,6460,0
|
|
20231227,115000,104701880,6460,6460,6460,6460,0
|
|
20231227,114900,104701880,6460,6460,6460,6460,0
|
|
20231227,114800,104701880,6460,6460,6460,6460,0
|
|
20231227,114700,104701880,6460,6460,6460,6460,0
|
|
20231227,114600,104701880,6460,6460,6460,6460,0
|
|
20231227,114500,104701880,6460,6460,6460,6460,0
|
|
20231227,114400,104701880,6460,6460,6460,6460,0
|
|
20231227,114300,104701880,6460,6460,6460,6460,0
|
|
20231227,114200,104701880,6460,6460,6460,6460,0
|
|
20231227,114100,104701880,6460,6470,6470,6460,917
|
|
20231227,114000,98777940,6470,6470,6470,6470,0
|
|
20231227,113900,98777940,6470,6470,6470,6470,0
|
|
20231227,113800,98777940,6470,6470,6470,6470,9
|
|
20231227,113700,98719710,6470,6470,6470,6470,0
|
|
20231227,113600,98719710,6470,6470,6470,6470,0
|
|
20231227,113500,98719710,6470,6470,6470,6470,10
|
|
20231227,113400,98655010,6470,6470,6470,6470,0
|
|
20231227,113300,98655010,6470,6470,6470,6470,0
|
|
20231227,113200,98655010,6470,6470,6470,6470,1
|
|
20231227,113100,98648540,6470,6470,6470,6470,0
|
|
20231227,113000,98648540,6470,6470,6470,6470,0
|
|
20231227,112900,98648540,6470,6470,6470,6470,0
|
|
20231227,112800,98648540,6470,6470,6470,6470,0
|
|
20231227,112700,98648540,6470,6470,6470,6470,0
|
|
20231227,112600,98648540,6470,6470,6470,6470,0
|
|
20231227,112500,98648540,6470,6470,6470,6470,0
|
|
20231227,112400,98648540,6470,6470,6470,6470,0
|
|
20231227,112300,98648540,6470,6470,6470,6470,0
|
|
20231227,112200,98648540,6470,6470,6470,6470,0
|
|
20231227,112100,98648540,6470,6470,6470,6470,0
|
|
20231227,112000,98648540,6470,6470,6470,6470,0
|
|
20231227,111900,98648540,6470,6470,6470,6470,0
|
|
20231227,111800,98648540,6470,6470,6470,6470,50
|
|
20231227,111700,98325040,6470,6470,6470,6470,0
|
|
20231227,111600,98325040,6470,6470,6470,6470,311
|
|
20231227,111500,96312870,6470,6470,6470,6470,0
|
|
20231227,111400,96312870,6470,6470,6470,6470,2
|
|
20231227,111300,96299930,6480,6480,6480,6480,0
|
|
20231227,111200,96299930,6480,6480,6480,6480,0
|
|
20231227,111100,96299930,6480,6480,6480,6480,0
|
|
20231227,111000,96299930,6480,6480,6480,6480,0
|
|
20231227,110900,96299930,6480,6480,6480,6480,0
|
|
20231227,110800,96299930,6480,6480,6480,6480,0
|
|
20231227,110700,96299930,6480,6480,6480,6480,0
|
|
20231227,110600,96299930,6480,6480,6480,6480,0
|
|
20231227,110500,96299930,6480,6480,6480,6480,0
|
|
20231227,110400,96299930,6480,6480,6480,6480,0
|
|
20231227,110300,96299930,6480,6480,6480,6480,0
|
|
20231227,110200,96299930,6480,6480,6480,6480,71
|
|
20231227,110100,95839850,6490,6490,6490,6490,0
|
|
20231227,110000,95839850,6490,6490,6490,6490,0
|
|
20231227,105900,95839850,6490,6490,6490,6490,0
|
|
20231227,105800,95839850,6490,6490,6490,6490,0
|
|
20231227,105700,95839850,6490,6490,6490,6490,0
|
|
20231227,105600,95839850,6490,6490,6490,6490,0
|
|
20231227,105500,95839850,6490,6490,6490,6490,0
|
|
20231227,105400,95839850,6490,6490,6490,6490,0
|
|
20231227,105300,95839850,6490,6490,6490,6490,0
|
|
20231227,105200,95839850,6490,6490,6490,6490,0
|
|
20231227,105100,95839850,6490,6490,6490,6490,7
|
|
20231227,105000,95794420,6490,6490,6490,6490,71
|
|
20231227,104900,95333630,6490,6490,6490,6490,0
|
|
20231227,104800,95333630,6490,6490,6490,6490,0
|
|
20231227,104700,95333630,6490,6490,6490,6490,0
|
|
20231227,104600,95333630,6490,6490,6490,6490,13
|
|
20231227,104500,95249260,6500,6500,6500,6500,0
|
|
20231227,104400,95249260,6500,6500,6500,6500,10
|
|
20231227,104300,95184260,6500,6500,6500,6500,0
|
|
20231227,104200,95184260,6500,6500,6500,6500,0
|
|
20231227,104100,95184260,6500,6500,6500,6500,1
|
|
20231227,104000,95177760,6480,6480,6480,6480,0
|
|
20231227,103900,95177760,6480,6480,6480,6480,0
|
|
20231227,103800,95177760,6480,6480,6480,6480,0
|
|
20231227,103700,95177760,6480,6480,6480,6480,0
|
|
20231227,103600,95177760,6480,6480,6480,6480,0
|
|
20231227,103500,95177760,6480,6480,6480,6480,0
|
|
20231227,103400,95177760,6480,6480,6480,6480,110
|
|
20231227,103300,94464960,6490,6490,6490,6490,0
|
|
20231227,103200,94464960,6490,6490,6490,6490,0
|
|
20231227,103100,94464960,6490,6490,6490,6490,0
|
|
20231227,103000,94464960,6490,6490,6490,6490,0
|
|
20231227,102900,94464960,6490,6490,6490,6490,91
|
|
20231227,102800,93874370,6500,6500,6500,6500,0
|
|
20231227,102700,93874370,6500,6500,6500,6500,0
|
|
20231227,102600,93874370,6500,6500,6500,6500,2
|
|
20231227,102500,93861370,6500,6500,6500,6500,5
|
|
20231227,102400,93828870,6500,6500,6500,6500,10
|
|
20231227,102300,93763870,6490,6490,6490,6490,0
|
|
20231227,102200,93763870,6490,6490,6490,6490,0
|
|
20231227,102100,93763870,6490,6490,6490,6490,40
|
|
20231227,102000,93504270,6490,6490,6490,6490,0
|
|
20231227,101900,93504270,6490,6490,6490,6490,0
|
|
20231227,101800,93504270,6490,6490,6490,6490,0
|
|
20231227,101700,93504270,6490,6490,6490,6490,19
|
|
20231227,101600,93380960,6490,6490,6490,6490,86
|
|
20231227,101500,92822820,6490,6500,6500,6490,244
|
|
20231227,101400,91237800,6470,6470,6470,6470,0
|
|
20231227,101300,91237800,6470,6470,6470,6470,0
|
|
20231227,101200,91237800,6470,6470,6470,6470,2
|
|
20231227,101100,91224860,6480,6480,6480,6480,0
|
|
20231227,101000,91224860,6480,6480,6480,6480,0
|
|
20231227,100900,91224860,6480,6480,6480,6480,0
|
|
20231227,100800,91224860,6480,6480,6480,6480,0
|
|
20231227,100700,91224860,6480,6480,6480,6480,2
|
|
20231227,100600,91211900,6480,6480,6480,6480,0
|
|
20231227,100500,91211900,6480,6490,6490,6480,320
|
|
20231227,100400,89137740,6490,6490,6490,6490,50
|
|
20231227,100300,88813240,6490,6490,6490,6490,225
|
|
20231227,100200,87352990,6520,6510,6520,6510,3
|
|
20231227,100100,87333450,6510,6510,6510,6510,30
|
|
20231227,100000,87138150,6510,6510,6510,6510,0
|
|
20231227,095900,87138150,6510,6510,6510,6510,28
|
|
20231227,095800,86955870,6520,6520,6520,6520,9
|
|
20231227,095700,86897190,6500,6500,6500,6500,1
|
|
20231227,095600,86890690,6500,6480,6500,6480,3
|
|
20231227,095500,86871210,6480,6480,6480,6480,0
|
|
20231227,095400,86871210,6480,6500,6500,6480,122
|
|
20231227,095300,86079960,6490,6490,6490,6490,0
|
|
20231227,095200,86079960,6490,6490,6490,6490,3
|
|
20231227,095100,86060490,6490,6510,6510,6490,115
|
|
20231227,095000,85313320,6520,6520,6520,6520,0
|
|
20231227,094900,85313320,6520,6520,6520,6520,0
|
|
20231227,094800,85313320,6520,6520,6520,6520,10
|
|
20231227,094700,85248120,6530,6530,6530,6530,0
|
|
20231227,094600,85248120,6530,6530,6530,6530,152
|
|
20231227,094500,84255560,6550,6550,6550,6550,0
|
|
20231227,094400,84255560,6550,6550,6550,6550,0
|
|
20231227,094300,84255560,6550,6550,6550,6550,0
|
|
20231227,094200,84255560,6550,6550,6550,6550,0
|
|
20231227,094100,84255560,6550,6550,6550,6550,0
|
|
20231227,094000,84255560,6550,6550,6550,6550,0
|
|
20231227,093900,84255560,6550,6550,6550,6550,5
|
|
20231227,093800,84222810,6550,6550,6550,6550,0
|
|
20231227,093700,84222810,6550,6550,6550,6530,10
|
|
20231227,093600,84157450,6560,6560,6560,6560,1
|
|
20231227,093500,84150890,6560,6560,6560,6560,2
|
|
20231227,093400,84137770,6560,6550,6560,6550,43
|
|
20231227,093300,83855790,6560,6560,6560,6560,1
|
|
20231227,093200,83849230,6560,6560,6560,6560,0
|
|
20231227,093100,83849230,6560,6560,6560,6560,50
|
|
20231227,093000,83521230,6600,6600,6600,6600,1
|
|
20231227,092900,83514630,6600,6600,6600,6600,0
|
|
20231227,092800,83514630,6600,6600,6600,6600,200
|
|
20231227,092700,82194630,6610,6610,6610,6610,0
|
|
20231227,092600,82194630,6610,6610,6610,6610,0
|
|
20231227,092500,82194630,6610,6590,6610,6590,1292
|
|
20231227,092400,73670970,6590,6590,6590,6590,1
|
|
20231227,092300,73664380,6580,6580,6590,6580,1891
|
|
20231227,092200,61212690,6580,6520,6580,6430,1317
|
|
20231227,092100,52725380,6590,6570,6590,6570,1338
|
|
20231227,092000,43924080,6570,6530,6570,6530,820
|
|
20231227,091900,38562370,6540,6540,6540,6540,12
|
|
20231227,091800,38483890,6530,6550,6550,6530,190
|
|
20231227,091700,37243170,6530,6530,6530,6530,0
|
|
20231227,091600,37243170,6530,6530,6530,6530,0
|
|
20231227,091500,37243170,6530,6530,6530,6530,400
|
|
20231227,091400,34631170,6540,6540,6540,6540,0
|
|
20231227,091300,34631170,6540,6540,6540,6540,1355
|
|
20231227,091200,25769470,6540,6540,6540,6540,0
|
|
20231227,091100,25769470,6540,6540,6540,6540,140
|
|
20231227,091000,24853870,6540,6540,6540,6540,1034
|
|
20231227,090900,18091510,6540,6540,6580,6540,1030
|
|
20231227,090800,11337400,6540,6540,6540,6540,0
|
|
20231227,090700,11337400,6540,6540,6540,6540,1226
|
|
20231227,090600,3319360,6540,6540,6540,6540,1
|
|
20231227,090500,3312820,6530,6530,6530,6530,0
|
|
20231227,090400,3312820,6530,6530,6530,6530,200
|
|
20231227,090300,2006820,6540,6550,6550,6430,202
|
|
20231227,090200,705240,6530,6530,6530,6530,3
|
|
20231227,090100,685650,6530,6530,6530,6530,102
|
|
20231227,090000,19590,6530,6530,6530,6530,3
|