699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,203600,387553770,6440,6440,6440,6440,1082
|
|
20231226,203500,387553770,6440,6440,6440,6440,0
|
|
20231226,203400,387553770,6440,6440,6440,6440,0
|
|
20231226,203300,387553770,6440,6440,6440,6440,0
|
|
20231226,203200,387553770,6440,6440,6440,6440,0
|
|
20231226,203100,387553770,6440,6440,6440,6440,0
|
|
20231226,203000,387553770,6440,6440,6440,6440,0
|
|
20231226,202900,387553770,6440,6440,6440,6440,0
|
|
20231226,202800,387553770,6440,6440,6440,6440,0
|
|
20231226,202700,387553770,6440,6440,6440,6440,0
|
|
20231226,202600,387553770,6440,6440,6440,6440,0
|
|
20231226,202500,387553770,6440,6440,6440,6440,0
|
|
20231226,202400,387553770,6440,6440,6440,6440,0
|
|
20231226,202300,387553770,6440,6440,6440,6440,0
|
|
20231226,202200,387553770,6440,6440,6440,6440,0
|
|
20231226,202100,387553770,6440,6440,6440,6440,0
|
|
20231226,202000,387553770,6440,6440,6440,6440,0
|
|
20231226,201900,387553770,6440,6440,6440,6440,0
|
|
20231226,201800,387553770,6440,6440,6440,6440,0
|
|
20231226,201700,387553770,6440,6440,6440,6440,0
|
|
20231226,201600,387553770,6440,6440,6440,6440,0
|
|
20231226,201500,387553770,6440,6440,6440,6440,0
|
|
20231226,201400,387553770,6440,6440,6440,6440,0
|
|
20231226,201300,387553770,6440,6440,6440,6440,0
|
|
20231226,201200,387553770,6440,6440,6440,6440,0
|
|
20231226,201100,387553770,6440,6440,6440,6440,0
|
|
20231226,201000,387553770,6440,6440,6440,6440,0
|
|
20231226,200900,387553770,6440,6440,6440,6440,0
|
|
20231226,200800,387553770,6440,6440,6440,6440,0
|
|
20231226,200700,387553770,6440,6440,6440,6440,0
|
|
20231226,200600,387553770,6440,6440,6440,6440,1082
|
|
20231226,200500,387553770,6440,6440,6440,6440,0
|
|
20231226,200400,387553770,6440,6440,6440,6440,0
|
|
20231226,200300,387553770,6440,6440,6440,6440,0
|
|
20231226,200200,387553770,6440,6440,6440,6440,0
|
|
20231226,200100,387553770,6440,6440,6440,6440,0
|
|
20231226,200000,387553770,6440,6440,6440,6440,0
|
|
20231226,195900,387553770,6440,6440,6440,6440,0
|
|
20231226,195800,387553770,6440,6440,6440,6440,0
|
|
20231226,195700,387553770,6440,6440,6440,6440,0
|
|
20231226,195600,387553770,6440,6440,6440,6440,0
|
|
20231226,195500,387553770,6440,6440,6440,6440,0
|
|
20231226,195400,387553770,6440,6440,6440,6440,0
|
|
20231226,195300,387553770,6440,6440,6440,6440,0
|
|
20231226,195200,387553770,6440,6440,6440,6440,0
|
|
20231226,195100,387553770,6440,6440,6440,6440,0
|
|
20231226,195000,387553770,6440,6440,6440,6440,0
|
|
20231226,194900,387553770,6440,6440,6440,6440,0
|
|
20231226,194800,387553770,6440,6440,6440,6440,0
|
|
20231226,194700,387553770,6440,6440,6440,6440,0
|
|
20231226,194600,387553770,6440,6440,6440,6440,0
|
|
20231226,194500,387553770,6440,6440,6440,6440,0
|
|
20231226,194400,387553770,6440,6440,6440,6440,0
|
|
20231226,194300,387553770,6440,6440,6440,6440,0
|
|
20231226,194200,387553770,6440,6440,6440,6440,0
|
|
20231226,194100,387553770,6440,6440,6440,6440,0
|
|
20231226,194000,387553770,6440,6440,6440,6440,0
|
|
20231226,193900,387553770,6440,6440,6440,6440,0
|
|
20231226,193800,387553770,6440,6440,6440,6440,0
|
|
20231226,193700,387553770,6440,6440,6440,6440,0
|
|
20231226,193600,387553770,6440,6440,6440,6440,1082
|
|
20231226,193500,387553770,6440,6440,6440,6440,0
|
|
20231226,193400,387553770,6440,6440,6440,6440,0
|
|
20231226,193300,387553770,6440,6440,6440,6440,0
|
|
20231226,193200,387553770,6440,6440,6440,6440,0
|
|
20231226,193100,387553770,6440,6440,6440,6440,0
|
|
20231226,193000,387553770,6440,6440,6440,6440,0
|
|
20231226,192900,387553770,6440,6440,6440,6440,0
|
|
20231226,192800,387553770,6440,6440,6440,6440,0
|
|
20231226,192700,387553770,6440,6440,6440,6440,0
|
|
20231226,192600,387553770,6440,6440,6440,6440,0
|
|
20231226,192500,387553770,6440,6440,6440,6440,0
|
|
20231226,192400,387553770,6440,6440,6440,6440,0
|
|
20231226,192300,387553770,6440,6440,6440,6440,0
|
|
20231226,192200,387553770,6440,6440,6440,6440,0
|
|
20231226,192100,387553770,6440,6440,6440,6440,0
|
|
20231226,192000,387553770,6440,6440,6440,6440,0
|
|
20231226,191900,387553770,6440,6440,6440,6440,0
|
|
20231226,191800,387553770,6440,6440,6440,6440,0
|
|
20231226,191700,387553770,6440,6440,6440,6440,0
|
|
20231226,191600,387553770,6440,6440,6440,6440,0
|
|
20231226,191500,387553770,6440,6440,6440,6440,0
|
|
20231226,191400,387553770,6440,6440,6440,6440,0
|
|
20231226,191300,387553770,6440,6440,6440,6440,0
|
|
20231226,191200,387553770,6440,6440,6440,6440,0
|
|
20231226,191100,387553770,6440,6440,6440,6440,0
|
|
20231226,191000,387553770,6440,6440,6440,6440,0
|
|
20231226,190900,387553770,6440,6440,6440,6440,0
|
|
20231226,190800,387553770,6440,6440,6440,6440,0
|
|
20231226,190700,387553770,6440,6440,6440,6440,0
|
|
20231226,190600,387553770,6440,6440,6440,6440,1082
|
|
20231226,190500,387553770,6440,6440,6440,6440,0
|
|
20231226,190400,387553770,6440,6440,6440,6440,0
|
|
20231226,190300,387553770,6440,6440,6440,6440,0
|
|
20231226,190200,387553770,6440,6440,6440,6440,0
|
|
20231226,190100,387553770,6440,6440,6440,6440,0
|
|
20231226,190000,387553770,6440,6440,6440,6440,0
|
|
20231226,185900,387553770,6440,6440,6440,6440,0
|
|
20231226,185800,387553770,6440,6440,6440,6440,0
|
|
20231226,185700,387553770,6440,6440,6440,6440,0
|
|
20231226,185600,387553770,6440,6440,6440,6440,0
|
|
20231226,185500,387553770,6440,6440,6440,6440,0
|
|
20231226,185400,387553770,6440,6440,6440,6440,0
|
|
20231226,185300,387553770,6440,6440,6440,6440,0
|
|
20231226,185200,387553770,6440,6440,6440,6440,0
|
|
20231226,185100,387553770,6440,6440,6440,6440,0
|
|
20231226,185000,387553770,6440,6440,6440,6440,0
|
|
20231226,184900,387553770,6440,6440,6440,6440,0
|
|
20231226,184800,387553770,6440,6440,6440,6440,0
|
|
20231226,184700,387553770,6440,6440,6440,6440,0
|
|
20231226,184600,387553770,6440,6440,6440,6440,0
|
|
20231226,184500,387553770,6440,6440,6440,6440,0
|
|
20231226,184400,387553770,6440,6440,6440,6440,0
|
|
20231226,184300,387553770,6440,6440,6440,6440,0
|
|
20231226,184200,387553770,6440,6440,6440,6440,0
|
|
20231226,184100,387553770,6440,6440,6440,6440,0
|
|
20231226,184000,387553770,6440,6440,6440,6440,0
|
|
20231226,183900,387553770,6440,6440,6440,6440,0
|
|
20231226,183800,387553770,6440,6440,6440,6440,0
|
|
20231226,183700,387553770,6440,6440,6440,6440,0
|
|
20231226,183600,387553770,6440,6440,6440,6440,1082
|
|
20231226,183500,387553770,6440,6440,6440,6440,0
|
|
20231226,183400,387553770,6440,6440,6440,6440,0
|
|
20231226,183300,387553770,6440,6440,6440,6440,0
|
|
20231226,183200,387553770,6440,6440,6440,6440,0
|
|
20231226,183100,387553770,6440,6440,6440,6440,0
|
|
20231226,183000,387553770,6440,6440,6440,6440,0
|
|
20231226,182900,387553770,6440,6440,6440,6440,0
|
|
20231226,182800,387553770,6440,6440,6440,6440,0
|
|
20231226,182700,387553770,6440,6440,6440,6440,0
|
|
20231226,182600,387553770,6440,6440,6440,6440,0
|
|
20231226,182500,387553770,6440,6440,6440,6440,0
|
|
20231226,182400,387553770,6440,6440,6440,6440,0
|
|
20231226,182300,387553770,6440,6440,6440,6440,0
|
|
20231226,182200,387553770,6440,6440,6440,6440,0
|
|
20231226,182100,387553770,6440,6440,6440,6440,0
|
|
20231226,182000,387553770,6440,6440,6440,6440,0
|
|
20231226,181900,387553770,6440,6440,6440,6440,0
|
|
20231226,181800,387553770,6440,6440,6440,6440,0
|
|
20231226,181700,387553770,6440,6440,6440,6440,0
|
|
20231226,181600,387553770,6440,6440,6440,6440,0
|
|
20231226,181500,387553770,6440,6440,6440,6440,0
|
|
20231226,181400,387553770,6440,6440,6440,6440,0
|
|
20231226,181300,387553770,6440,6440,6440,6440,0
|
|
20231226,181200,387553770,6440,6440,6440,6440,0
|
|
20231226,181100,387553770,6440,6440,6440,6440,0
|
|
20231226,181000,387553770,6440,6440,6440,6440,0
|
|
20231226,180900,387553770,6440,6440,6440,6440,0
|
|
20231226,180800,387553770,6440,6440,6440,6440,0
|
|
20231226,180700,387553770,6440,6440,6440,6440,0
|
|
20231226,180600,387553770,6440,6440,6440,6440,1082
|
|
20231226,180500,387553770,6440,6440,6440,6440,0
|
|
20231226,180400,387553770,6440,6440,6440,6440,0
|
|
20231226,180300,387553770,6440,6440,6440,6440,0
|
|
20231226,180200,387553770,6440,6440,6440,6440,0
|
|
20231226,180100,387553770,6440,6440,6440,6440,0
|
|
20231226,180000,387553770,6440,6440,6440,6440,0
|
|
20231226,175900,387553770,6440,6440,6440,6440,0
|
|
20231226,175800,387553770,6440,6440,6440,6440,0
|
|
20231226,175700,387553770,6440,6440,6440,6440,0
|
|
20231226,175600,387553770,6440,6440,6440,6440,0
|
|
20231226,175500,387553770,6440,6440,6440,6440,0
|
|
20231226,175400,387553770,6440,6440,6440,6440,0
|
|
20231226,175300,387553770,6440,6440,6440,6440,0
|
|
20231226,175200,387553770,6440,6440,6440,6440,0
|
|
20231226,175100,387553770,6440,6440,6440,6440,0
|
|
20231226,175000,387553770,6440,6440,6440,6440,0
|
|
20231226,174900,387553770,6440,6440,6440,6440,0
|
|
20231226,174800,387553770,6440,6440,6440,6440,0
|
|
20231226,174700,387553770,6440,6440,6440,6440,0
|
|
20231226,174600,387553770,6440,6440,6440,6440,0
|
|
20231226,174500,387553770,6440,6440,6440,6440,0
|
|
20231226,174400,387553770,6440,6440,6440,6440,0
|
|
20231226,174300,387553770,6440,6440,6440,6440,0
|
|
20231226,174200,387553770,6440,6440,6440,6440,0
|
|
20231226,174100,387553770,6440,6440,6440,6440,0
|
|
20231226,174000,387553770,6440,6440,6440,6440,0
|
|
20231226,173900,387553770,6440,6440,6440,6440,0
|
|
20231226,173800,387553770,6440,6440,6440,6440,0
|
|
20231226,173700,387553770,6440,6440,6440,6440,0
|
|
20231226,173600,387553770,6440,6440,6440,6440,1082
|
|
20231226,173500,387553770,6440,6440,6440,6440,0
|
|
20231226,173400,387553770,6440,6440,6440,6440,0
|
|
20231226,173300,387553770,6440,6440,6440,6440,0
|
|
20231226,173200,387553770,6440,6440,6440,6440,0
|
|
20231226,173100,387553770,6440,6440,6440,6440,0
|
|
20231226,173000,387553770,6440,6440,6440,6440,0
|
|
20231226,172900,387553770,6440,6440,6440,6440,0
|
|
20231226,172800,387553770,6440,6440,6440,6440,0
|
|
20231226,172700,387553770,6440,6440,6440,6440,0
|
|
20231226,172600,387553770,6440,6440,6440,6440,0
|
|
20231226,172500,387553770,6440,6440,6440,6440,0
|
|
20231226,172400,387553770,6440,6440,6440,6440,0
|
|
20231226,172300,387553770,6440,6440,6440,6440,0
|
|
20231226,172200,387553770,6440,6440,6440,6440,0
|
|
20231226,172100,387553770,6440,6440,6440,6440,0
|
|
20231226,172000,387553770,6440,6440,6440,6440,0
|
|
20231226,171900,387553770,6440,6440,6440,6440,0
|
|
20231226,171800,387553770,6440,6440,6440,6440,0
|
|
20231226,171700,387553770,6440,6440,6440,6440,0
|
|
20231226,171600,387553770,6440,6440,6440,6440,0
|
|
20231226,171500,387553770,6440,6440,6440,6440,0
|
|
20231226,171400,387553770,6440,6440,6440,6440,0
|
|
20231226,171300,387553770,6440,6440,6440,6440,0
|
|
20231226,171200,387553770,6440,6440,6440,6440,0
|
|
20231226,171100,387553770,6440,6440,6440,6440,0
|
|
20231226,171000,387553770,6440,6440,6440,6440,0
|
|
20231226,170900,387553770,6440,6440,6440,6440,0
|
|
20231226,170800,387553770,6440,6440,6440,6440,0
|
|
20231226,170700,387553770,6440,6440,6440,6440,0
|
|
20231226,170600,387553770,6440,6440,6440,6440,1082
|
|
20231226,170500,387553770,6440,6440,6440,6440,0
|
|
20231226,170400,387553770,6440,6440,6440,6440,0
|
|
20231226,170300,387553770,6440,6440,6440,6440,0
|
|
20231226,170200,387553770,6440,6440,6440,6440,0
|
|
20231226,170100,387553770,6440,6440,6440,6440,0
|
|
20231226,170000,387553770,6440,6440,6440,6440,0
|
|
20231226,165900,387553770,6440,6440,6440,6440,0
|
|
20231226,165800,387553770,6440,6440,6440,6440,0
|
|
20231226,165700,387553770,6440,6440,6440,6440,0
|
|
20231226,165600,387553770,6440,6440,6440,6440,0
|
|
20231226,165500,387553770,6440,6440,6440,6440,0
|
|
20231226,165400,387553770,6440,6440,6440,6440,0
|
|
20231226,165300,387553770,6440,6440,6440,6440,0
|
|
20231226,165200,387553770,6440,6440,6440,6440,0
|
|
20231226,165100,387553770,6440,6440,6440,6440,0
|
|
20231226,165000,387553770,6440,6440,6440,6440,0
|
|
20231226,164900,387553770,6440,6440,6440,6440,0
|
|
20231226,164800,387553770,6440,6440,6440,6440,0
|
|
20231226,164700,387553770,6440,6440,6440,6440,0
|
|
20231226,164600,387553770,6440,6440,6440,6440,0
|
|
20231226,164500,387553770,6440,6440,6440,6440,0
|
|
20231226,164400,387553770,6440,6440,6440,6440,0
|
|
20231226,164300,387553770,6440,6440,6440,6440,0
|
|
20231226,164200,387553770,6440,6440,6440,6440,0
|
|
20231226,164100,387553770,6440,6440,6440,6440,0
|
|
20231226,164000,387553770,6440,6440,6440,6440,0
|
|
20231226,163900,387553770,6440,6440,6440,6440,0
|
|
20231226,163800,387553770,6440,6440,6440,6440,0
|
|
20231226,163700,387553770,6440,6440,6440,6440,0
|
|
20231226,163600,387553770,6440,6440,6440,6440,1082
|
|
20231226,163500,387553770,6440,6440,6440,6440,0
|
|
20231226,163400,387553770,6440,6440,6440,6440,0
|
|
20231226,163300,387553770,6440,6440,6440,6440,0
|
|
20231226,163200,387553770,6440,6440,6440,6440,0
|
|
20231226,163100,387553770,6440,6440,6440,6440,0
|
|
20231226,163000,387553770,6440,6440,6440,6440,0
|
|
20231226,162900,387553770,6440,6440,6440,6440,0
|
|
20231226,162800,387553770,6440,6440,6440,6440,0
|
|
20231226,162700,387553770,6440,6440,6440,6440,0
|
|
20231226,162600,387553770,6440,6440,6440,6440,0
|
|
20231226,162500,387553770,6440,6440,6440,6440,0
|
|
20231226,162400,387553770,6440,6440,6440,6440,0
|
|
20231226,162300,387553770,6440,6440,6440,6440,0
|
|
20231226,162200,387553770,6440,6440,6440,6440,0
|
|
20231226,162100,387553770,6440,6440,6440,6440,0
|
|
20231226,162000,387553770,6440,6440,6440,6440,0
|
|
20231226,161900,387553770,6440,6440,6440,6440,0
|
|
20231226,161800,387553770,6440,6440,6440,6440,0
|
|
20231226,161700,387553770,6440,6440,6440,6440,0
|
|
20231226,161600,387553770,6440,6440,6440,6440,0
|
|
20231226,161500,387553770,6440,6440,6440,6440,0
|
|
20231226,161400,387553770,6440,6440,6440,6440,0
|
|
20231226,161300,387553770,6440,6440,6440,6440,0
|
|
20231226,161200,387553770,6440,6440,6440,6440,0
|
|
20231226,161100,387553770,6440,6440,6440,6440,0
|
|
20231226,161000,387553770,6440,6440,6440,6440,0
|
|
20231226,160900,387553770,6440,6440,6440,6440,0
|
|
20231226,160800,387553770,6440,6440,6440,6440,0
|
|
20231226,160700,387553770,6440,6440,6440,6440,0
|
|
20231226,160600,387553770,6440,6440,6440,6440,1082
|
|
20231226,160500,387553770,6440,6440,6440,6440,0
|
|
20231226,160400,387553770,6440,6440,6440,6440,0
|
|
20231226,160300,387553770,6440,6440,6440,6440,0
|
|
20231226,160200,387553770,6440,6440,6440,6440,0
|
|
20231226,160100,387553770,6440,6440,6440,6440,0
|
|
20231226,160000,387553770,6440,6440,6440,6440,0
|
|
20231226,155900,387553770,6440,6440,6440,6440,0
|
|
20231226,155800,387553770,6440,6440,6440,6440,0
|
|
20231226,155700,387553770,6440,6440,6440,6440,0
|
|
20231226,155600,387553770,6440,6440,6440,6440,0
|
|
20231226,155500,387553770,6440,6440,6440,6440,0
|
|
20231226,155400,387553770,6440,6440,6440,6440,0
|
|
20231226,155300,387553770,6440,6440,6440,6440,0
|
|
20231226,155200,387553770,6440,6440,6440,6440,0
|
|
20231226,155100,387553770,6440,6440,6440,6440,0
|
|
20231226,155000,387553770,6440,6440,6440,6440,0
|
|
20231226,154900,387553770,6440,6440,6440,6440,0
|
|
20231226,154800,387553770,6440,6440,6440,6440,0
|
|
20231226,154700,387553770,6440,6440,6440,6440,0
|
|
20231226,154600,387553770,6440,6440,6440,6440,0
|
|
20231226,154500,387553770,6440,6440,6440,6440,0
|
|
20231226,154400,387553770,6440,6440,6440,6440,0
|
|
20231226,154300,387553770,6440,6440,6440,6440,0
|
|
20231226,154200,387553770,6440,6440,6440,6440,0
|
|
20231226,154100,387553770,6440,6440,6440,6440,0
|
|
20231226,154000,387553770,6440,6440,6440,6440,0
|
|
20231226,153900,387553770,6440,6440,6440,6440,0
|
|
20231226,153800,387553770,6440,6440,6440,6440,0
|
|
20231226,153700,387553770,6440,6440,6440,6440,0
|
|
20231226,153600,387553770,6440,6440,6440,6440,1082
|
|
20231226,153500,387553770,6440,6440,6440,6440,0
|
|
20231226,153400,387553770,6440,6440,6440,6440,0
|
|
20231226,153300,387553770,6440,6440,6440,6440,0
|
|
20231226,153200,387553770,6440,6440,6440,6440,0
|
|
20231226,153100,387553770,6440,6440,6440,6440,0
|
|
20231226,153000,387553770,6440,6440,6440,6440,1082
|
|
20231226,152900,380585690,6520,6520,6520,6520,0
|
|
20231226,152800,380585690,6520,6520,6520,6520,0
|
|
20231226,152700,380585690,6520,6520,6520,6520,0
|
|
20231226,152600,380585690,6520,6520,6520,6520,0
|
|
20231226,152500,380585690,6520,6520,6520,6520,0
|
|
20231226,152400,380585690,6520,6520,6520,6520,0
|
|
20231226,152300,380585690,6520,6520,6520,6520,0
|
|
20231226,152200,380585690,6520,6520,6520,6520,0
|
|
20231226,152100,380585690,6520,6520,6520,6520,0
|
|
20231226,152000,380585690,6520,6520,6520,6520,0
|
|
20231226,151900,380585690,6520,6520,6520,6470,350
|
|
20231226,151800,378305940,6470,6520,6520,6470,368
|
|
20231226,151700,375909980,6470,6490,6490,6470,100
|
|
20231226,151600,375262860,6530,6530,6530,6530,2
|
|
20231226,151500,375249800,6530,6530,6530,6530,1
|
|
20231226,151400,375243270,6530,6530,6530,6530,1
|
|
20231226,151300,375236740,6540,6500,6540,6500,1210
|
|
20231226,151200,367326840,6500,6500,6500,6500,0
|
|
20231226,151100,367326840,6500,6500,6500,6500,0
|
|
20231226,151000,367326840,6500,6500,6500,6500,400
|
|
20231226,150900,364726840,6510,6500,6510,6500,1350
|
|
20231226,150800,355940380,6500,6500,6500,6500,0
|
|
20231226,150700,355940380,6500,6500,6500,6500,0
|
|
20231226,150600,355940380,6500,6480,6500,6480,1172
|
|
20231226,150500,348323600,6480,6480,6480,6480,0
|
|
20231226,150400,348323600,6480,6450,6480,6450,299
|
|
20231226,150300,346395020,6450,6450,6450,6450,101
|
|
20231226,150200,345743570,6450,6450,6450,6450,0
|
|
20231226,150100,345743570,6450,6450,6450,6450,0
|
|
20231226,150000,345743570,6450,6450,6450,6450,0
|
|
20231226,145900,345743570,6450,6450,6450,6450,0
|
|
20231226,145800,345743570,6450,6450,6450,6450,0
|
|
20231226,145700,345743570,6450,6450,6450,6450,0
|
|
20231226,145600,345743570,6450,6450,6450,6450,0
|
|
20231226,145500,345743570,6450,6450,6450,6450,0
|
|
20231226,145400,345743570,6450,6450,6450,6450,50
|
|
20231226,145300,345421070,6480,6480,6480,6480,0
|
|
20231226,145200,345421070,6480,6480,6480,6480,0
|
|
20231226,145100,345421070,6480,6480,6480,6480,0
|
|
20231226,145000,345421070,6480,6480,6480,6480,0
|
|
20231226,144900,345421070,6480,6480,6480,6480,0
|
|
20231226,144800,345421070,6480,6480,6480,6480,7
|
|
20231226,144700,345375710,6480,6480,6480,6480,152
|
|
20231226,144600,344390750,6480,6480,6480,6480,101
|
|
20231226,144500,343736270,6460,6450,6460,6450,2000
|
|
20231226,144400,330826270,6450,6450,6450,6450,1000
|
|
20231226,144300,324376270,6460,6460,6460,6460,800
|
|
20231226,144200,319208270,6460,6460,6460,6460,0
|
|
20231226,144100,319208270,6460,6470,6470,6460,450
|
|
20231226,144000,316299270,6480,6480,6480,6480,200
|
|
20231226,143900,315003270,6470,6470,6470,6470,0
|
|
20231226,143800,315003270,6470,6470,6470,6470,230
|
|
20231226,143700,313515170,6510,6510,6510,6510,0
|
|
20231226,143600,313515170,6510,6510,6510,6510,0
|
|
20231226,143500,313515170,6510,6510,6510,6510,0
|
|
20231226,143400,313515170,6510,6510,6510,6510,0
|
|
20231226,143300,313515170,6510,6510,6510,6510,0
|
|
20231226,143200,313515170,6510,6510,6510,6510,0
|
|
20231226,143100,313515170,6510,6510,6510,6510,0
|
|
20231226,143000,313515170,6510,6510,6510,6510,0
|
|
20231226,142900,313515170,6510,6510,6510,6510,0
|
|
20231226,142800,313515170,6510,6490,6510,6490,200
|
|
20231226,142700,312213980,6460,6460,6460,6460,14
|
|
20231226,142600,312123540,6460,6460,6460,6460,1000
|
|
20231226,142500,305663540,6460,6460,6460,6460,0
|
|
20231226,142400,305663540,6460,6460,6460,6460,195
|
|
20231226,142300,304403840,6460,6460,6460,6460,0
|
|
20231226,142200,304403840,6460,6460,6460,6460,0
|
|
20231226,142100,304403840,6460,6460,6460,6460,0
|
|
20231226,142000,304403840,6460,6460,6460,6460,0
|
|
20231226,141900,304403840,6460,6460,6460,6460,0
|
|
20231226,141800,304403840,6460,6460,6460,6460,0
|
|
20231226,141700,304403840,6460,6460,6460,6460,0
|
|
20231226,141600,304403840,6460,6460,6460,6460,0
|
|
20231226,141500,304403840,6460,6460,6460,6460,0
|
|
20231226,141400,304403840,6460,6460,6460,6460,0
|
|
20231226,141300,304403840,6460,6460,6460,6460,0
|
|
20231226,141200,304403840,6460,6460,6460,6460,0
|
|
20231226,141100,304403840,6460,6460,6460,6460,501
|
|
20231226,141000,301167380,6460,6480,6480,6460,310
|
|
20231226,140900,299164380,6500,6500,6500,6500,0
|
|
20231226,140800,299164380,6500,6500,6500,6500,0
|
|
20231226,140700,299164380,6500,6500,6500,6500,0
|
|
20231226,140600,299164380,6500,6500,6500,6500,0
|
|
20231226,140500,299164380,6500,6500,6500,6500,49
|
|
20231226,140400,298845880,6500,6500,6500,6500,0
|
|
20231226,140300,298845880,6500,6500,6500,6500,0
|
|
20231226,140200,298845880,6500,6500,6500,6500,0
|
|
20231226,140100,298845880,6500,6500,6500,6500,0
|
|
20231226,140000,298845880,6500,6460,6500,6460,21
|
|
20231226,135900,298710020,6460,6460,6460,6460,0
|
|
20231226,135800,298710020,6460,6460,6460,6460,0
|
|
20231226,135700,298710020,6460,6460,6460,6460,0
|
|
20231226,135600,298710020,6460,6460,6460,6460,0
|
|
20231226,135500,298710020,6460,6460,6460,6460,0
|
|
20231226,135400,298710020,6460,6460,6460,6460,101
|
|
20231226,135300,298057560,6450,6450,6450,6450,0
|
|
20231226,135200,298057560,6450,6450,6450,6450,0
|
|
20231226,135100,298057560,6450,6450,6450,6450,0
|
|
20231226,135000,298057560,6450,6450,6450,6450,0
|
|
20231226,134900,298057560,6450,6450,6450,6450,0
|
|
20231226,134800,298057560,6450,6450,6450,6450,0
|
|
20231226,134700,298057560,6450,6450,6450,6450,0
|
|
20231226,134600,298057560,6450,6450,6450,6450,0
|
|
20231226,134500,298057560,6450,6450,6450,6450,0
|
|
20231226,134400,298057560,6450,6450,6450,6450,0
|
|
20231226,134300,298057560,6450,6450,6450,6450,0
|
|
20231226,134200,298057560,6450,6450,6450,6450,0
|
|
20231226,134100,298057560,6450,6450,6450,6450,0
|
|
20231226,134000,298057560,6450,6450,6450,6450,0
|
|
20231226,133900,298057560,6450,6450,6450,6450,0
|
|
20231226,133800,298057560,6450,6450,6450,6450,1000
|
|
20231226,133700,291607560,6460,6460,6460,6460,0
|
|
20231226,133600,291607560,6460,6460,6460,6460,0
|
|
20231226,133500,291607560,6460,6460,6460,6460,0
|
|
20231226,133400,291607560,6460,6460,6460,6460,476
|
|
20231226,133300,288532600,6460,6460,6460,6460,0
|
|
20231226,133200,288532600,6460,6500,6500,6460,181
|
|
20231226,133100,287362980,6490,6490,6490,6490,0
|
|
20231226,133000,287362980,6490,6490,6490,6490,0
|
|
20231226,132900,287362980,6490,6490,6490,6490,102
|
|
20231226,132800,286701000,6480,6480,6480,6480,0
|
|
20231226,132700,286701000,6480,6480,6480,6480,552
|
|
20231226,132600,283124040,6480,6480,6480,6480,0
|
|
20231226,132500,283124040,6480,6480,6480,6480,3
|
|
20231226,132400,283104600,6450,6450,6450,6450,0
|
|
20231226,132300,283104600,6450,6450,6450,6450,1
|
|
20231226,132200,283098150,6440,6440,6440,6440,0
|
|
20231226,132100,283098150,6440,6440,6440,6440,0
|
|
20231226,132000,283098150,6440,6440,6440,6440,0
|
|
20231226,131900,283098150,6440,6440,6440,6440,0
|
|
20231226,131800,283098150,6440,6440,6440,6440,0
|
|
20231226,131700,283098150,6440,6440,6440,6440,0
|
|
20231226,131600,283098150,6440,6440,6440,6440,458
|
|
20231226,131500,280148630,6440,6440,6440,6440,4
|
|
20231226,131400,280122870,6440,6440,6440,6440,0
|
|
20231226,131300,280122870,6440,6440,6440,6440,0
|
|
20231226,131200,280122870,6440,6440,6440,6440,0
|
|
20231226,131100,280122870,6440,6440,6440,6440,695
|
|
20231226,131000,275647070,6430,6430,6430,6430,0
|
|
20231226,130900,275647070,6430,6430,6430,6430,0
|
|
20231226,130800,275647070,6430,6450,6450,6430,1876
|
|
20231226,130700,263567530,6480,6470,6480,6470,248
|
|
20231226,130600,261960510,6420,6420,6420,6420,0
|
|
20231226,130500,261960510,6420,6470,6470,6420,3133
|
|
20231226,130400,241821320,6480,6480,6480,6480,100
|
|
20231226,130300,241173320,6480,6480,6480,6480,1
|
|
20231226,130200,241166840,6480,6480,6480,6480,1
|
|
20231226,130100,241160360,6480,6480,6480,6480,0
|
|
20231226,130000,241160360,6480,6480,6480,6480,0
|
|
20231226,125900,241160360,6480,6480,6480,6480,0
|
|
20231226,125800,241160360,6480,6480,6480,6480,0
|
|
20231226,125700,241160360,6480,6480,6480,6480,1
|
|
20231226,125600,241153880,6430,6480,6480,6430,2040
|
|
20231226,125500,228024660,6510,6510,6510,6510,0
|
|
20231226,125400,228024660,6510,6510,6510,6510,0
|
|
20231226,125300,228024660,6510,6510,6510,6510,0
|
|
20231226,125200,228024660,6510,6510,6510,6510,30
|
|
20231226,125100,227829360,6510,6510,6510,6510,10
|
|
20231226,125000,227764260,6510,6480,6510,6480,10
|
|
20231226,124900,227699270,6450,6450,6450,6450,0
|
|
20231226,124800,227699270,6450,6450,6450,6450,0
|
|
20231226,124700,227699270,6450,6450,6450,6450,0
|
|
20231226,124600,227699270,6450,6450,6450,6450,0
|
|
20231226,124500,227699270,6450,6490,6490,6430,2473
|
|
20231226,124400,211760780,6490,6490,6490,6490,0
|
|
20231226,124300,211760780,6490,6490,6490,6490,0
|
|
20231226,124200,211760780,6490,6490,6490,6490,0
|
|
20231226,124100,211760780,6490,6490,6490,6490,4
|
|
20231226,124000,211734820,6510,6510,6510,6510,10
|
|
20231226,123900,211669720,6510,6510,6510,6510,0
|
|
20231226,123800,211669720,6510,6510,6510,6510,0
|
|
20231226,123700,211669720,6510,6510,6510,6510,0
|
|
20231226,123600,211669720,6510,6520,6520,6510,505
|
|
20231226,123500,208381170,6510,6510,6510,6510,0
|
|
20231226,123400,208381170,6510,6510,6510,6510,0
|
|
20231226,123300,208381170,6510,6510,6510,6510,147
|
|
20231226,123200,207424200,6500,6500,6500,6500,158
|
|
20231226,123100,206397200,6510,6510,6510,6510,4
|
|
20231226,123000,206371160,6500,6500,6500,6500,1
|
|
20231226,122900,206364660,6500,6500,6500,6500,0
|
|
20231226,122800,206364660,6500,6500,6500,6500,11
|
|
20231226,122700,206293160,6500,6500,6500,6500,200
|
|
20231226,122600,204993160,6490,6490,6490,6490,0
|
|
20231226,122500,204993160,6490,6490,6490,6490,0
|
|
20231226,122400,204993160,6490,6490,6490,6490,0
|
|
20231226,122300,204993160,6490,6490,6490,6490,80
|
|
20231226,122200,204473960,6490,6490,6490,6490,25
|
|
20231226,122100,204311710,6480,6480,6480,6480,0
|
|
20231226,122000,204311710,6480,6480,6480,6480,0
|
|
20231226,121900,204311710,6480,6480,6480,6480,21
|
|
20231226,121800,204175630,6490,6490,6490,6490,0
|
|
20231226,121700,204175630,6490,6490,6490,6490,0
|
|
20231226,121600,204175630,6490,6490,6490,6490,100
|
|
20231226,121500,203526630,6480,6480,6480,6480,200
|
|
20231226,121400,202230630,6480,6480,6480,6480,0
|
|
20231226,121300,202230630,6480,6480,6480,6480,0
|
|
20231226,121200,202230630,6480,6480,6480,6480,110
|
|
20231226,121100,201517830,6480,6480,6480,6480,0
|
|
20231226,121000,201517830,6480,6480,6480,6480,0
|
|
20231226,120900,201517830,6480,6480,6480,6480,190
|
|
20231226,120800,200286630,6470,6470,6470,6470,0
|
|
20231226,120700,200286630,6470,6470,6470,6470,0
|
|
20231226,120600,200286630,6470,6470,6470,6470,189
|
|
20231226,120500,199063800,6440,6440,6440,6440,0
|
|
20231226,120400,199063800,6440,6470,6470,6440,839
|
|
20231226,120300,193638260,6470,6470,6470,6470,0
|
|
20231226,120200,193638260,6470,6470,6470,6470,2
|
|
20231226,120100,193625320,6470,6470,6470,6470,1
|
|
20231226,120000,193618850,6430,6430,6430,6430,0
|
|
20231226,115900,193618850,6430,6430,6430,6430,0
|
|
20231226,115800,193618850,6430,6430,6430,6430,20
|
|
20231226,115700,193490250,6460,6460,6460,6460,150
|
|
20231226,115600,192521250,6460,6460,6460,6460,500
|
|
20231226,115500,189291250,6480,6480,6480,6480,480
|
|
20231226,115400,186180850,6480,6480,6480,6480,1
|
|
20231226,115300,186174370,6480,6480,6480,6480,0
|
|
20231226,115200,186174370,6480,6480,6480,6480,2
|
|
20231226,115100,186161410,6480,6480,6480,6480,0
|
|
20231226,115000,186161410,6480,6480,6480,6480,97
|
|
20231226,114900,185532850,6480,6480,6480,6480,1
|
|
20231226,114800,185526370,6470,6470,6470,6470,0
|
|
20231226,114700,185526370,6470,6470,6470,6470,0
|
|
20231226,114600,185526370,6470,6470,6470,6470,0
|
|
20231226,114500,185526370,6470,6470,6470,6470,0
|
|
20231226,114400,185526370,6470,6470,6470,6470,6
|
|
20231226,114300,185487550,6460,6460,6460,6460,0
|
|
20231226,114200,185487550,6460,6460,6460,6460,0
|
|
20231226,114100,185487550,6460,6470,6470,6460,4
|
|
20231226,114000,185461690,6470,6470,6470,6470,0
|
|
20231226,113900,185461690,6470,6470,6470,6470,0
|
|
20231226,113800,185461690,6470,6470,6470,6470,1000
|
|
20231226,113700,178991690,6430,6430,6430,6430,0
|
|
20231226,113600,178991690,6430,6430,6430,6430,0
|
|
20231226,113500,178991690,6430,6430,6430,6430,13
|
|
20231226,113400,178908100,6480,6480,6480,6480,0
|
|
20231226,113300,178908100,6480,6480,6480,6480,4
|
|
20231226,113200,178882180,6430,6430,6430,6430,0
|
|
20231226,113100,178882180,6430,6430,6430,6430,24
|
|
20231226,113000,178727860,6430,6430,6430,6430,0
|
|
20231226,112900,178727860,6430,6430,6430,6430,0
|
|
20231226,112800,178727860,6430,6430,6430,6430,0
|
|
20231226,112700,178727860,6430,6430,6430,6430,0
|
|
20231226,112600,178727860,6430,6430,6430,6430,36
|
|
20231226,112500,178496380,6460,6460,6460,6460,796
|
|
20231226,112400,173354220,6460,6460,6460,6460,4
|
|
20231226,112300,173328380,6430,6430,6430,6430,0
|
|
20231226,112200,173328380,6430,6430,6430,6430,0
|
|
20231226,112100,173328380,6430,6430,6430,6430,0
|
|
20231226,112000,173328380,6430,6430,6430,6430,1000
|
|
20231226,111900,166898380,6430,6430,6430,6430,0
|
|
20231226,111800,166898380,6430,6430,6430,6430,1
|
|
20231226,111700,166891950,6430,6430,6430,6430,0
|
|
20231226,111600,166891950,6430,6440,6440,6430,1190
|
|
20231226,111500,159240240,6450,6470,6470,6450,21
|
|
20231226,111400,159104570,6470,6470,6470,6470,5
|
|
20231226,111300,159072220,6470,6470,6470,6470,0
|
|
20231226,111200,159072220,6470,6430,6470,6430,80
|
|
20231226,111100,158554660,6430,6430,6430,6430,1
|
|
20231226,111000,158548230,6430,6430,6430,6430,0
|
|
20231226,110900,158548230,6430,6430,6430,6430,0
|
|
20231226,110800,158548230,6430,6430,6430,6430,100
|
|
20231226,110700,157905230,6430,6430,6430,6430,211
|
|
20231226,110600,156548500,6440,6440,6440,6440,300
|
|
20231226,110500,154616500,6470,6470,6470,6470,0
|
|
20231226,110400,154616500,6470,6470,6470,6470,0
|
|
20231226,110300,154616500,6470,6470,6470,6470,0
|
|
20231226,110200,154616500,6470,6470,6470,6470,0
|
|
20231226,110100,154616500,6470,6450,6470,6450,299
|
|
20231226,110000,152682170,6440,6440,6440,6440,0
|
|
20231226,105900,152682170,6440,6440,6440,6440,38
|
|
20231226,105800,152437450,6430,6430,6430,6430,0
|
|
20231226,105700,152437450,6430,6430,6430,6430,221
|
|
20231226,105600,151016420,6430,6430,6430,6430,0
|
|
20231226,105500,151016420,6430,6430,6430,6430,0
|
|
20231226,105400,151016420,6430,6430,6430,6430,276
|
|
20231226,105300,149241740,6430,6430,6430,6430,0
|
|
20231226,105200,149241740,6430,6430,6430,6430,0
|
|
20231226,105100,149241740,6430,6430,6430,6430,0
|
|
20231226,105000,149241740,6430,6430,6430,6430,0
|
|
20231226,104900,149241740,6430,6430,6430,6430,0
|
|
20231226,104800,149241740,6430,6430,6430,6430,0
|
|
20231226,104700,149241740,6430,6430,6430,6430,0
|
|
20231226,104600,149241740,6430,6430,6430,6430,0
|
|
20231226,104500,149241740,6430,6430,6430,6430,0
|
|
20231226,104400,149241740,6430,6430,6430,6430,0
|
|
20231226,104300,149241740,6430,6430,6430,6430,0
|
|
20231226,104200,149241740,6430,6430,6430,6430,0
|
|
20231226,104100,149241740,6430,6430,6430,6430,0
|
|
20231226,104000,149241740,6430,6430,6430,6430,0
|
|
20231226,103900,149241740,6430,6430,6430,6430,100
|
|
20231226,103800,148598740,6430,6430,6430,6430,0
|
|
20231226,103700,148598740,6430,6430,6430,6430,0
|
|
20231226,103600,148598740,6430,6430,6430,6430,81
|
|
20231226,103500,148077910,6430,6430,6430,6430,0
|
|
20231226,103400,148077910,6430,6430,6430,6430,0
|
|
20231226,103300,148077910,6430,6430,6430,6430,0
|
|
20231226,103200,148077910,6430,6430,6430,6430,0
|
|
20231226,103100,148077910,6430,6430,6430,6430,0
|
|
20231226,103000,148077910,6430,6470,6470,6430,4
|
|
20231226,102900,148052150,6420,6420,6420,6420,0
|
|
20231226,102800,148052150,6420,6420,6420,6420,0
|
|
20231226,102700,148052150,6420,6420,6420,6420,0
|
|
20231226,102600,148052150,6420,6420,6420,6420,0
|
|
20231226,102500,148052150,6420,6420,6430,6420,601
|
|
20231226,102400,144193720,6430,6430,6430,6430,0
|
|
20231226,102300,144193720,6430,6430,6430,6430,26
|
|
20231226,102200,144026540,6430,6430,6430,6430,948
|
|
20231226,102100,137930900,6430,6440,6440,6430,3052
|
|
20231226,102000,118305030,6440,6440,6440,6440,0
|
|
20231226,101900,118305030,6440,6440,6440,6440,5
|
|
20231226,101800,118272830,6430,6430,6430,6430,0
|
|
20231226,101700,118272830,6430,6430,6430,6430,0
|
|
20231226,101600,118272830,6430,6430,6430,6430,0
|
|
20231226,101500,118272830,6430,6440,6440,6430,581
|
|
20231226,101400,114536800,6430,6440,6440,6430,879
|
|
20231226,101300,108877040,6470,6470,6470,6470,0
|
|
20231226,101200,108877040,6470,6470,6470,6470,687
|
|
20231226,101100,104432150,6460,6460,6460,6460,224
|
|
20231226,101000,102985110,6460,6460,6460,6460,0
|
|
20231226,100900,102985110,6460,6460,6460,6460,0
|
|
20231226,100800,102985110,6460,6460,6460,6460,2
|
|
20231226,100700,102972190,6460,6460,6460,6460,0
|
|
20231226,100600,102972190,6460,6460,6460,6460,20
|
|
20231226,100500,102842990,6470,6470,6470,6470,0
|
|
20231226,100400,102842990,6470,6470,6470,6470,0
|
|
20231226,100300,102842990,6470,6470,6470,6470,0
|
|
20231226,100200,102842990,6470,6470,6470,6470,0
|
|
20231226,100100,102842990,6470,6470,6470,6470,1
|
|
20231226,100000,102836520,6470,6470,6470,6470,5
|
|
20231226,095900,102804170,6470,6470,6470,6470,2
|
|
20231226,095800,102791230,6470,6470,6470,6470,0
|
|
20231226,095700,102791230,6470,6470,6470,6470,0
|
|
20231226,095600,102791230,6470,6470,6470,6470,0
|
|
20231226,095500,102791230,6470,6470,6470,6470,0
|
|
20231226,095400,102791230,6470,6430,6470,6430,600
|
|
20231226,095300,98929230,6430,6430,6430,6430,0
|
|
20231226,095200,98929230,6430,6430,6430,6430,910
|
|
20231226,095100,93077930,6430,6440,6440,6430,500
|
|
20231226,095000,89860330,6470,6470,6470,6470,0
|
|
20231226,094900,89860330,6470,6470,6470,6470,1
|
|
20231226,094800,89853860,6440,6440,6440,6440,99
|
|
20231226,094700,89216300,6470,6470,6470,6470,0
|
|
20231226,094600,89216300,6470,6470,6470,6470,1
|
|
20231226,094500,89209830,6470,6440,6470,6440,452
|
|
20231226,094400,86297620,6440,6470,6470,6440,70
|
|
20231226,094300,85846790,6440,6440,6440,6440,407
|
|
20231226,094200,83225710,6440,6440,6440,6440,0
|
|
20231226,094100,83225710,6440,6470,6470,6440,13
|
|
20231226,094000,83141900,6440,6440,6440,6440,250
|
|
20231226,093900,81531900,6440,6440,6440,6440,0
|
|
20231226,093800,81531900,6440,6440,6440,6440,183
|
|
20231226,093700,80353380,6440,6440,6440,6440,134
|
|
20231226,093600,79490420,6440,6440,6440,6440,1
|
|
20231226,093500,79483980,6430,6450,6450,6430,207
|
|
20231226,093400,78148940,6430,6430,6430,6430,0
|
|
20231226,093300,78148940,6430,6440,6440,6430,1000
|
|
20231226,093200,71718820,6470,6470,6470,6470,0
|
|
20231226,093100,71718820,6470,6470,6470,6470,28
|
|
20231226,093000,71537660,6470,6470,6470,6470,0
|
|
20231226,092900,71537660,6470,6470,6470,6470,5
|
|
20231226,092800,71505310,6470,6440,6470,6410,401
|
|
20231226,092700,68930990,6490,6420,6490,6420,131
|
|
20231226,092600,68086730,6410,6410,6410,6410,0
|
|
20231226,092500,68086730,6410,6410,6410,6410,1501
|
|
20231226,092400,58465320,6440,6410,6440,6410,54
|
|
20231226,092300,58119090,6410,6410,6410,6410,150
|
|
20231226,092200,57157590,6420,6410,6420,6410,3
|
|
20231226,092100,57138350,6410,6410,6410,6410,400
|
|
20231226,092000,54574350,6410,6420,6420,6410,171
|
|
20231226,091900,53477030,6420,6420,6440,6420,619
|
|
20231226,091800,49502910,6430,6440,6440,6430,204
|
|
20231226,091700,48190150,6430,6430,6430,6430,3
|
|
20231226,091600,48170860,6430,6440,6440,6430,1598
|
|
20231226,091500,37883360,6440,6450,6450,6440,403
|
|
20231226,091400,35287220,6440,6440,6440,6440,17
|
|
20231226,091300,35177740,6430,6430,6430,6430,0
|
|
20231226,091200,35177740,6430,6430,6430,6430,249
|
|
20231226,091100,33576670,6430,6430,6430,6430,0
|
|
20231226,091000,33576670,6430,6440,6440,6430,301
|
|
20231226,090900,31639240,6440,6440,6440,6440,159
|
|
20231226,090800,30615280,6440,6440,6440,6440,240
|
|
20231226,090700,29069680,6440,6460,6460,6440,354
|
|
20231226,090600,26784170,6460,6490,6490,6460,1871
|
|
20231226,090500,14672190,6490,6490,6490,6490,10
|
|
20231226,090400,14607290,6490,6520,6520,6490,423
|
|
20231226,090300,11856760,6530,6530,6530,6530,29
|
|
20231226,090200,11667390,6550,6550,6550,6540,1031
|
|
20231226,090100,4914500,6570,6540,6570,6540,175
|
|
20231226,090000,3767810,6530,6530,6530,6530,577
|