579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,183600,564779370,19880,19880,19880,19880,663
|
|
20231226,183500,564779370,19880,19880,19880,19880,0
|
|
20231226,183400,564779370,19880,19880,19880,19880,0
|
|
20231226,183300,564779370,19880,19880,19880,19880,0
|
|
20231226,183200,564779370,19880,19880,19880,19880,0
|
|
20231226,183100,564779370,19880,19880,19880,19880,0
|
|
20231226,183000,564779370,19880,19880,19880,19880,0
|
|
20231226,182900,564779370,19880,19880,19880,19880,0
|
|
20231226,182800,564779370,19880,19880,19880,19880,0
|
|
20231226,182700,564779370,19880,19880,19880,19880,0
|
|
20231226,182600,564779370,19880,19880,19880,19880,0
|
|
20231226,182500,564779370,19880,19880,19880,19880,0
|
|
20231226,182400,564779370,19880,19880,19880,19880,0
|
|
20231226,182300,564779370,19880,19880,19880,19880,0
|
|
20231226,182200,564779370,19880,19880,19880,19880,0
|
|
20231226,182100,564779370,19880,19880,19880,19880,0
|
|
20231226,182000,564779370,19880,19880,19880,19880,0
|
|
20231226,181900,564779370,19880,19880,19880,19880,0
|
|
20231226,181800,564779370,19880,19880,19880,19880,0
|
|
20231226,181700,564779370,19880,19880,19880,19880,0
|
|
20231226,181600,564779370,19880,19880,19880,19880,0
|
|
20231226,181500,564779370,19880,19880,19880,19880,0
|
|
20231226,181400,564779370,19880,19880,19880,19880,0
|
|
20231226,181300,564779370,19880,19880,19880,19880,0
|
|
20231226,181200,564779370,19880,19880,19880,19880,0
|
|
20231226,181100,564779370,19880,19880,19880,19880,0
|
|
20231226,181000,564779370,19880,19880,19880,19880,0
|
|
20231226,180900,564779370,19880,19880,19880,19880,0
|
|
20231226,180800,564779370,19880,19880,19880,19880,0
|
|
20231226,180700,564779370,19880,19880,19880,19880,0
|
|
20231226,180600,564779370,19880,19880,19880,19880,663
|
|
20231226,180500,564779370,19880,19880,19880,19880,0
|
|
20231226,180400,564779370,19880,19880,19880,19880,0
|
|
20231226,180300,564779370,19880,19880,19880,19880,0
|
|
20231226,180200,564779370,19880,19880,19880,19880,0
|
|
20231226,180100,564779370,19880,19880,19880,19880,0
|
|
20231226,180000,564779370,19880,19880,19880,19880,0
|
|
20231226,175900,564779370,19880,19880,19880,19880,0
|
|
20231226,175800,564779370,19880,19880,19880,19880,0
|
|
20231226,175700,564779370,19880,19880,19880,19880,0
|
|
20231226,175600,564779370,19880,19880,19880,19880,0
|
|
20231226,175500,564779370,19880,19880,19880,19880,0
|
|
20231226,175400,564779370,19880,19880,19880,19880,0
|
|
20231226,175300,564779370,19880,19880,19880,19880,0
|
|
20231226,175200,564779370,19880,19880,19880,19880,0
|
|
20231226,175100,564779370,19880,19880,19880,19880,0
|
|
20231226,175000,564779370,19880,19880,19880,19880,0
|
|
20231226,174900,564779370,19880,19880,19880,19880,0
|
|
20231226,174800,564779370,19880,19880,19880,19880,0
|
|
20231226,174700,564779370,19880,19880,19880,19880,0
|
|
20231226,174600,564779370,19880,19880,19880,19880,0
|
|
20231226,174500,564779370,19880,19880,19880,19880,0
|
|
20231226,174400,564779370,19880,19880,19880,19880,0
|
|
20231226,174300,564779370,19880,19880,19880,19880,0
|
|
20231226,174200,564779370,19880,19880,19880,19880,0
|
|
20231226,174100,564779370,19880,19880,19880,19880,0
|
|
20231226,174000,564779370,19880,19880,19880,19880,0
|
|
20231226,173900,564779370,19880,19880,19880,19880,0
|
|
20231226,173800,564779370,19880,19880,19880,19880,0
|
|
20231226,173700,564779370,19880,19880,19880,19880,0
|
|
20231226,173600,564779370,19880,19880,19880,19880,663
|
|
20231226,173500,564779370,19880,19880,19880,19880,0
|
|
20231226,173400,564779370,19880,19880,19880,19880,0
|
|
20231226,173300,564779370,19880,19880,19880,19880,0
|
|
20231226,173200,564779370,19880,19880,19880,19880,0
|
|
20231226,173100,564779370,19880,19880,19880,19880,0
|
|
20231226,173000,564779370,19880,19880,19880,19880,0
|
|
20231226,172900,564779370,19880,19880,19880,19880,0
|
|
20231226,172800,564779370,19880,19880,19880,19880,0
|
|
20231226,172700,564779370,19880,19880,19880,19880,0
|
|
20231226,172600,564779370,19880,19880,19880,19880,0
|
|
20231226,172500,564779370,19880,19880,19880,19880,0
|
|
20231226,172400,564779370,19880,19880,19880,19880,0
|
|
20231226,172300,564779370,19880,19880,19880,19880,0
|
|
20231226,172200,564779370,19880,19880,19880,19880,0
|
|
20231226,172100,564779370,19880,19880,19880,19880,0
|
|
20231226,172000,564779370,19880,19880,19880,19880,0
|
|
20231226,171900,564779370,19880,19880,19880,19880,0
|
|
20231226,171800,564779370,19880,19880,19880,19880,0
|
|
20231226,171700,564779370,19880,19880,19880,19880,0
|
|
20231226,171600,564779370,19880,19880,19880,19880,0
|
|
20231226,171500,564779370,19880,19880,19880,19880,0
|
|
20231226,171400,564779370,19880,19880,19880,19880,0
|
|
20231226,171300,564779370,19880,19880,19880,19880,0
|
|
20231226,171200,564779370,19880,19880,19880,19880,0
|
|
20231226,171100,564779370,19880,19880,19880,19880,0
|
|
20231226,171000,564779370,19880,19880,19880,19880,0
|
|
20231226,170900,564779370,19880,19880,19880,19880,0
|
|
20231226,170800,564779370,19880,19880,19880,19880,0
|
|
20231226,170700,564779370,19880,19880,19880,19880,0
|
|
20231226,170600,564779370,19880,19880,19880,19880,663
|
|
20231226,170500,564779370,19880,19880,19880,19880,0
|
|
20231226,170400,564779370,19880,19880,19880,19880,0
|
|
20231226,170300,564779370,19880,19880,19880,19880,0
|
|
20231226,170200,564779370,19880,19880,19880,19880,0
|
|
20231226,170100,564779370,19880,19880,19880,19880,0
|
|
20231226,170000,564779370,19880,19880,19880,19880,0
|
|
20231226,165900,564779370,19880,19880,19880,19880,0
|
|
20231226,165800,564779370,19880,19880,19880,19880,0
|
|
20231226,165700,564779370,19880,19880,19880,19880,0
|
|
20231226,165600,564779370,19880,19880,19880,19880,0
|
|
20231226,165500,564779370,19880,19880,19880,19880,0
|
|
20231226,165400,564779370,19880,19880,19880,19880,0
|
|
20231226,165300,564779370,19880,19880,19880,19880,0
|
|
20231226,165200,564779370,19880,19880,19880,19880,0
|
|
20231226,165100,564779370,19880,19880,19880,19880,0
|
|
20231226,165000,564779370,19880,19880,19880,19880,0
|
|
20231226,164900,564779370,19880,19880,19880,19880,0
|
|
20231226,164800,564779370,19880,19880,19880,19880,0
|
|
20231226,164700,564779370,19880,19880,19880,19880,0
|
|
20231226,164600,564779370,19880,19880,19880,19880,0
|
|
20231226,164500,564779370,19880,19880,19880,19880,0
|
|
20231226,164400,564779370,19880,19880,19880,19880,0
|
|
20231226,164300,564779370,19880,19880,19880,19880,0
|
|
20231226,164200,564779370,19880,19880,19880,19880,0
|
|
20231226,164100,564779370,19880,19880,19880,19880,0
|
|
20231226,164000,564779370,19880,19880,19880,19880,0
|
|
20231226,163900,564779370,19880,19880,19880,19880,0
|
|
20231226,163800,564779370,19880,19880,19880,19880,0
|
|
20231226,163700,564779370,19880,19880,19880,19880,0
|
|
20231226,163600,564779370,19880,19880,19880,19880,663
|
|
20231226,163500,564779370,19880,19880,19880,19880,0
|
|
20231226,163400,564779370,19880,19880,19880,19880,0
|
|
20231226,163300,564779370,19880,19880,19880,19880,0
|
|
20231226,163200,564779370,19880,19880,19880,19880,0
|
|
20231226,163100,564779370,19880,19880,19880,19880,0
|
|
20231226,163000,564779370,19880,19880,19880,19880,0
|
|
20231226,162900,564779370,19880,19880,19880,19880,0
|
|
20231226,162800,564779370,19880,19880,19880,19880,0
|
|
20231226,162700,564779370,19880,19880,19880,19880,0
|
|
20231226,162600,564779370,19880,19880,19880,19880,0
|
|
20231226,162500,564779370,19880,19880,19880,19880,0
|
|
20231226,162400,564779370,19880,19880,19880,19880,0
|
|
20231226,162300,564779370,19880,19880,19880,19880,0
|
|
20231226,162200,564779370,19880,19880,19880,19880,0
|
|
20231226,162100,564779370,19880,19880,19880,19880,0
|
|
20231226,162000,564779370,19880,19880,19880,19880,0
|
|
20231226,161900,564779370,19880,19880,19880,19880,0
|
|
20231226,161800,564779370,19880,19880,19880,19880,0
|
|
20231226,161700,564779370,19880,19880,19880,19880,0
|
|
20231226,161600,564779370,19880,19880,19880,19880,0
|
|
20231226,161500,564779370,19880,19880,19880,19880,0
|
|
20231226,161400,564779370,19880,19880,19880,19880,0
|
|
20231226,161300,564779370,19880,19880,19880,19880,0
|
|
20231226,161200,564779370,19880,19880,19880,19880,0
|
|
20231226,161100,564779370,19880,19880,19880,19880,0
|
|
20231226,161000,564779370,19880,19880,19880,19880,0
|
|
20231226,160900,564779370,19880,19880,19880,19880,0
|
|
20231226,160800,564779370,19880,19880,19880,19880,0
|
|
20231226,160700,564779370,19880,19880,19880,19880,0
|
|
20231226,160600,564779370,19880,19880,19880,19880,663
|
|
20231226,160500,564779370,19880,19880,19880,19880,0
|
|
20231226,160400,564779370,19880,19880,19880,19880,0
|
|
20231226,160300,564779370,19880,19880,19880,19880,0
|
|
20231226,160200,564779370,19880,19880,19880,19880,0
|
|
20231226,160100,564779370,19880,19880,19880,19880,0
|
|
20231226,160000,564779370,19880,19880,19880,19880,0
|
|
20231226,155900,564779370,19880,19880,19880,19880,0
|
|
20231226,155800,564779370,19880,19880,19880,19880,0
|
|
20231226,155700,564779370,19880,19880,19880,19880,0
|
|
20231226,155600,564779370,19880,19880,19880,19880,0
|
|
20231226,155500,564779370,19880,19880,19880,19880,0
|
|
20231226,155400,564779370,19880,19880,19880,19880,0
|
|
20231226,155300,564779370,19880,19880,19880,19880,0
|
|
20231226,155200,564779370,19880,19880,19880,19880,0
|
|
20231226,155100,564779370,19880,19880,19880,19880,0
|
|
20231226,155000,564779370,19880,19880,19880,19880,0
|
|
20231226,154900,564779370,19880,19880,19880,19880,0
|
|
20231226,154800,564779370,19880,19880,19880,19880,0
|
|
20231226,154700,564779370,19880,19880,19880,19880,0
|
|
20231226,154600,564779370,19880,19880,19880,19880,0
|
|
20231226,154500,564779370,19880,19880,19880,19880,0
|
|
20231226,154400,564779370,19880,19880,19880,19880,0
|
|
20231226,154300,564779370,19880,19880,19880,19880,0
|
|
20231226,154200,564779370,19880,19880,19880,19880,0
|
|
20231226,154100,564779370,19880,19880,19880,19880,0
|
|
20231226,154000,564779370,19880,19880,19880,19880,0
|
|
20231226,153900,564779370,19880,19880,19880,19880,0
|
|
20231226,153800,564779370,19880,19880,19880,19880,0
|
|
20231226,153700,564779370,19880,19880,19880,19880,0
|
|
20231226,153600,564779370,19880,19880,19880,19880,663
|
|
20231226,153500,564779370,19880,19880,19880,19880,0
|
|
20231226,153400,564779370,19880,19880,19880,19880,0
|
|
20231226,153300,564779370,19880,19880,19880,19880,0
|
|
20231226,153200,564779370,19880,19880,19880,19880,0
|
|
20231226,153100,564779370,19880,19880,19880,19880,0
|
|
20231226,153000,564779370,19880,19880,19880,19880,663
|
|
20231226,152900,551598930,19800,19800,19800,19800,0
|
|
20231226,152800,551598930,19800,19800,19800,19800,0
|
|
20231226,152700,551598930,19800,19800,19800,19800,0
|
|
20231226,152600,551598930,19800,19800,19800,19800,0
|
|
20231226,152500,551598930,19800,19800,19800,19800,0
|
|
20231226,152400,551598930,19800,19800,19800,19800,0
|
|
20231226,152300,551598930,19800,19800,19800,19800,0
|
|
20231226,152200,551598930,19800,19800,19800,19800,0
|
|
20231226,152100,551598930,19800,19800,19800,19800,0
|
|
20231226,152000,551598930,19800,19800,19800,19800,0
|
|
20231226,151900,551598930,19800,19800,19800,19800,5
|
|
20231226,151800,551499930,19800,19800,19820,19800,104
|
|
20231226,151700,549440280,19800,19810,19810,19800,273
|
|
20231226,151600,544034380,19820,19810,19820,19800,117
|
|
20231226,151500,541716410,19820,19820,19820,19820,0
|
|
20231226,151400,541716410,19820,19820,19820,19820,0
|
|
20231226,151300,541716410,19820,19820,19820,19820,0
|
|
20231226,151200,541716410,19820,19820,19830,19820,222
|
|
20231226,151100,537316050,19810,19810,19810,19810,0
|
|
20231226,151000,537316050,19810,19840,19840,19810,317
|
|
20231226,150900,531029780,19840,19840,19840,19840,20
|
|
20231226,150800,530632980,19840,19840,19850,19840,106
|
|
20231226,150700,528529910,19850,19860,19860,19850,132
|
|
20231226,150600,525908420,19860,19860,19860,19860,1
|
|
20231226,150500,525888560,19860,19860,19860,19860,16
|
|
20231226,150400,525570800,19860,19860,19860,19860,70
|
|
20231226,150300,524180600,19840,19840,19840,19840,0
|
|
20231226,150200,524180600,19840,19840,19850,19840,148
|
|
20231226,150100,521243840,19840,19840,19840,19840,0
|
|
20231226,150000,521243840,19840,19840,19840,19840,1
|
|
20231226,145900,521224000,19840,19840,19840,19840,0
|
|
20231226,145800,521224000,19840,19840,19850,19840,358
|
|
20231226,145700,514121120,19840,19850,19850,19840,659
|
|
20231226,145600,501044210,19850,19850,19850,19850,2
|
|
20231226,145500,501004510,19860,19860,19860,19860,22
|
|
20231226,145400,500567590,19850,19850,19850,19850,1
|
|
20231226,145300,500547740,19850,19850,19850,19850,0
|
|
20231226,145200,500547740,19850,19850,19850,19850,0
|
|
20231226,145100,500547740,19850,19850,19850,19850,0
|
|
20231226,145000,500547740,19850,19850,19850,19850,3
|
|
20231226,144900,500488190,19870,19870,19870,19870,2
|
|
20231226,144800,500448450,19860,19870,19870,19860,71
|
|
20231226,144700,499038370,19860,19860,19860,19860,0
|
|
20231226,144600,499038370,19860,19860,19860,19860,0
|
|
20231226,144500,499038370,19860,19860,19860,19860,0
|
|
20231226,144400,499038370,19860,19860,19860,19860,0
|
|
20231226,144300,499038370,19860,19860,19860,19860,1
|
|
20231226,144200,499018510,19860,19860,19860,19860,0
|
|
20231226,144100,499018510,19860,19860,19860,19860,2
|
|
20231226,144000,498978790,19860,19860,19860,19860,0
|
|
20231226,143900,498978790,19860,19860,19860,19860,0
|
|
20231226,143800,498978790,19860,19860,19860,19860,82
|
|
20231226,143700,497350270,19860,19860,19860,19860,0
|
|
20231226,143600,497350270,19860,19860,19860,19860,0
|
|
20231226,143500,497350270,19860,19860,19860,19860,0
|
|
20231226,143400,497350270,19860,19860,19860,19860,28
|
|
20231226,143300,496794190,19850,19850,19850,19850,1
|
|
20231226,143200,496774340,19850,19850,19850,19850,1
|
|
20231226,143100,496754490,19860,19860,19860,19860,1
|
|
20231226,143000,496734630,19860,19860,19860,19860,1
|
|
20231226,142900,496714770,19850,19850,19850,19850,37
|
|
20231226,142800,495980320,19850,19850,19850,19850,0
|
|
20231226,142700,495980320,19850,19850,19850,19850,1
|
|
20231226,142600,495960470,19860,19860,19860,19860,0
|
|
20231226,142500,495960470,19860,19860,19860,19860,0
|
|
20231226,142400,495960470,19860,19860,19860,19860,0
|
|
20231226,142300,495960470,19860,19860,19860,19860,0
|
|
20231226,142200,495960470,19860,19860,19860,19860,0
|
|
20231226,142100,495960470,19860,19860,19860,19860,125
|
|
20231226,142000,493477970,19880,19880,19880,19880,2
|
|
20231226,141900,493438210,19880,19880,19880,19880,0
|
|
20231226,141800,493438210,19880,19880,19880,19880,0
|
|
20231226,141700,493438210,19880,19880,19880,19880,0
|
|
20231226,141600,493438210,19880,19870,19880,19870,30
|
|
20231226,141500,492841820,19870,19870,19870,19870,0
|
|
20231226,141400,492841820,19870,19860,19870,19860,45
|
|
20231226,141300,491948080,19870,19870,19870,19870,19
|
|
20231226,141200,491570550,19870,19870,19870,19870,0
|
|
20231226,141100,491570550,19870,19870,19870,19870,0
|
|
20231226,141000,491570550,19870,19870,19870,19870,1
|
|
20231226,140900,491550680,19870,19870,19870,19870,1
|
|
20231226,140800,491530810,19880,19880,19880,19880,0
|
|
20231226,140700,491530810,19880,19890,19890,19880,18
|
|
20231226,140600,491172950,19890,19890,19890,19890,0
|
|
20231226,140500,491172950,19890,19890,19890,19890,56
|
|
20231226,140400,490059110,19890,19890,19890,19890,20
|
|
20231226,140300,489661310,19880,19880,19880,19880,0
|
|
20231226,140200,489661310,19880,19880,19880,19880,5
|
|
20231226,140100,489561910,19890,19890,19890,19890,361
|
|
20231226,140000,482381620,19880,19880,19880,19880,0
|
|
20231226,135900,482381620,19880,19880,19880,19880,1
|
|
20231226,135800,482361740,19890,19890,19890,19890,30
|
|
20231226,135700,481765040,19890,19890,19890,19890,17
|
|
20231226,135600,481426910,19890,19880,19890,19880,135
|
|
20231226,135500,478743070,19880,19870,19880,19870,2
|
|
20231226,135400,478703320,19870,19880,19880,19870,20
|
|
20231226,135300,478305730,19880,19880,19880,19880,104
|
|
20231226,135200,476238210,19880,19880,19880,19880,0
|
|
20231226,135100,476238210,19880,19880,19880,19880,10
|
|
20231226,135000,476039410,19880,19870,19880,19870,5
|
|
20231226,134900,475940020,19860,19850,19860,19850,95
|
|
20231226,134800,474053330,19860,19860,19860,19860,1
|
|
20231226,134700,474033470,19860,19860,19860,19860,1
|
|
20231226,134600,474013610,19860,19860,19860,19860,1
|
|
20231226,134500,473993750,19860,19860,19860,19860,0
|
|
20231226,134400,473993750,19860,19860,19860,19860,0
|
|
20231226,134300,473993750,19860,19860,19860,19860,24
|
|
20231226,134200,473517110,19860,19860,19860,19860,0
|
|
20231226,134100,473517110,19860,19860,19860,19860,2
|
|
20231226,134000,473477390,19860,19860,19860,19860,0
|
|
20231226,133900,473477390,19860,19860,19860,19860,5
|
|
20231226,133800,473378090,19860,19870,19870,19860,370
|
|
20231226,133700,466026900,19870,19870,19870,19870,0
|
|
20231226,133600,466026900,19870,19870,19870,19870,0
|
|
20231226,133500,466026900,19870,19870,19870,19870,0
|
|
20231226,133400,466026900,19870,19870,19870,19870,3
|
|
20231226,133300,465967290,19880,19880,19880,19880,12
|
|
20231226,133200,465728730,19870,19870,19870,19870,8
|
|
20231226,133100,465569770,19870,19870,19870,19870,0
|
|
20231226,133000,465569770,19870,19870,19870,19870,7
|
|
20231226,132900,465430680,19870,19870,19870,19870,0
|
|
20231226,132800,465430680,19870,19870,19870,19870,0
|
|
20231226,132700,465430680,19870,19870,19870,19870,1
|
|
20231226,132600,465410810,19880,19880,19880,19880,15
|
|
20231226,132500,465112610,19890,19890,19890,19890,0
|
|
20231226,132400,465112610,19890,19890,19890,19890,0
|
|
20231226,132300,465112610,19890,19900,19900,19890,15
|
|
20231226,132200,464814250,19890,19870,19890,19870,339
|
|
20231226,132100,458074620,19880,19880,19880,19880,10
|
|
20231226,132000,457875820,19880,19880,19880,19880,302
|
|
20231226,131900,451872060,19880,19890,19890,19880,9
|
|
20231226,131800,451693090,19890,19890,19890,19890,90
|
|
20231226,131700,449902990,19890,19890,19890,19890,0
|
|
20231226,131600,449902990,19890,19820,19890,19820,3522
|
|
20231226,131500,380007520,19820,19800,19820,19800,906
|
|
20231226,131400,362063540,19800,19790,19800,19790,432
|
|
20231226,131300,353511940,19780,19780,19780,19780,0
|
|
20231226,131200,353511940,19780,19780,19780,19780,0
|
|
20231226,131100,353511940,19780,19780,19780,19780,1
|
|
20231226,131000,353492160,19780,19780,19780,19780,20
|
|
20231226,130900,353096560,19780,19780,19780,19780,20
|
|
20231226,130800,352700960,19780,19780,19780,19780,15
|
|
20231226,130700,352404260,19780,19780,19780,19780,15
|
|
20231226,130600,352107560,19780,19780,19780,19780,15
|
|
20231226,130500,351810860,19770,19770,19770,19770,1
|
|
20231226,130400,351791090,19770,19770,19770,19770,0
|
|
20231226,130300,351791090,19770,19770,19770,19770,0
|
|
20231226,130200,351791090,19770,19770,19770,19770,0
|
|
20231226,130100,351791090,19770,19770,19770,19770,4
|
|
20231226,130000,351712010,19770,19760,19770,19760,7
|
|
20231226,125900,351573630,19770,19770,19770,19770,50
|
|
20231226,125800,350585130,19770,19770,19770,19770,6
|
|
20231226,125700,350466510,19770,19770,19770,19770,31
|
|
20231226,125600,349853640,19780,19780,19780,19780,0
|
|
20231226,125500,349853640,19780,19780,19780,19780,0
|
|
20231226,125400,349853640,19780,19780,19780,19780,0
|
|
20231226,125300,349853640,19780,19780,19780,19780,1
|
|
20231226,125200,349833860,19770,19770,19770,19770,10
|
|
20231226,125100,349636160,19760,19760,19760,19760,50
|
|
20231226,125000,348648160,19770,19770,19770,19770,0
|
|
20231226,124900,348648160,19770,19760,19770,19760,16
|
|
20231226,124800,348331850,19770,19770,19770,19770,19
|
|
20231226,124700,347956220,19760,19760,19760,19760,0
|
|
20231226,124600,347956220,19760,19760,19760,19760,20
|
|
20231226,124500,347561020,19760,19760,19760,19760,0
|
|
20231226,124400,347561020,19760,19760,19760,19760,0
|
|
20231226,124300,347561020,19760,19760,19760,19760,34
|
|
20231226,124200,346889180,19760,19760,19760,19760,6
|
|
20231226,124100,346770620,19760,19760,19760,19760,10
|
|
20231226,124000,346573020,19750,19750,19750,19750,0
|
|
20231226,123900,346573020,19750,19750,19750,19750,1
|
|
20231226,123800,346553270,19750,19750,19750,19750,1
|
|
20231226,123700,346533520,19750,19750,19750,19750,30
|
|
20231226,123600,345941020,19750,19750,19750,19750,0
|
|
20231226,123500,345941020,19750,19750,19750,19750,0
|
|
20231226,123400,345941020,19750,19750,19750,19750,1
|
|
20231226,123300,345921270,19720,19720,19720,19720,0
|
|
20231226,123200,345921270,19720,19720,19720,19720,0
|
|
20231226,123100,345921270,19720,19720,19720,19720,0
|
|
20231226,123000,345921270,19720,19740,19740,19720,500
|
|
20231226,122900,336056770,19750,19750,19750,19750,0
|
|
20231226,122800,336056770,19750,19750,19750,19750,10
|
|
20231226,122700,335859270,19750,19750,19750,19750,1
|
|
20231226,122600,335839520,19760,19750,19760,19750,183
|
|
20231226,122500,332223460,19740,19740,19740,19740,0
|
|
20231226,122400,332223460,19740,19750,19750,19740,56
|
|
20231226,122300,331118010,19750,19750,19760,19750,208
|
|
20231226,122200,327009990,19750,19750,19750,19750,1
|
|
20231226,122100,326990240,19760,19760,19760,19760,0
|
|
20231226,122000,326990240,19760,19760,19760,19760,0
|
|
20231226,121900,326990240,19760,19760,19760,19760,1
|
|
20231226,121800,326970480,19760,19760,19760,19760,1
|
|
20231226,121700,326950720,19760,19770,19770,19760,350
|
|
20231226,121600,320034550,19770,19780,19780,19770,16
|
|
20231226,121500,319718080,19790,19780,19790,19780,7
|
|
20231226,121400,319579610,19770,19770,19770,19770,0
|
|
20231226,121300,319579610,19770,19770,19770,19770,25
|
|
20231226,121200,319085360,19780,19780,19780,19780,1
|
|
20231226,121100,319065580,19790,19790,19790,19790,0
|
|
20231226,121000,319065580,19790,19790,19790,19790,1
|
|
20231226,120900,319045790,19780,19780,19780,19780,10
|
|
20231226,120800,318847990,19790,19790,19790,19790,0
|
|
20231226,120700,318847990,19790,19790,19790,19790,4
|
|
20231226,120600,318768830,19790,19780,19790,19780,5
|
|
20231226,120500,318669910,19770,19770,19770,19770,27
|
|
20231226,120400,318136120,19770,19790,19790,19770,2
|
|
20231226,120300,318096560,19770,19770,19770,19770,0
|
|
20231226,120200,318096560,19770,19790,19790,19770,201
|
|
20231226,120100,314121570,19790,19800,19800,19790,451
|
|
20231226,120000,305193570,19800,19800,19800,19800,51
|
|
20231226,115900,304183770,19810,19810,19810,19810,0
|
|
20231226,115800,304183770,19810,19810,19810,19810,1
|
|
20231226,115700,304163960,19810,19810,19810,19810,0
|
|
20231226,115600,304163960,19810,19810,19810,19810,0
|
|
20231226,115500,304163960,19810,19800,19810,19800,3
|
|
20231226,115400,304104550,19810,19810,19810,19810,0
|
|
20231226,115300,304104550,19810,19810,19810,19810,0
|
|
20231226,115200,304104550,19810,19810,19810,19810,17
|
|
20231226,115100,303767780,19810,19810,19810,19810,0
|
|
20231226,115000,303767780,19810,19810,19810,19810,6
|
|
20231226,114900,303648920,19820,19820,19820,19820,14
|
|
20231226,114800,303371440,19810,19810,19810,19810,1
|
|
20231226,114700,303351630,19810,19810,19810,19810,102
|
|
20231226,114600,301331010,19810,19810,19810,19810,0
|
|
20231226,114500,301331010,19810,19810,19810,19810,2
|
|
20231226,114400,301291390,19810,19800,19810,19800,14
|
|
20231226,114300,301014060,19810,19800,19810,19800,170
|
|
20231226,114200,297648020,19810,19810,19810,19810,10
|
|
20231226,114100,297449920,19820,19820,19820,19820,10
|
|
20231226,114000,297251720,19820,19810,19820,19810,153
|
|
20231226,113900,294220770,19810,19810,19810,19810,0
|
|
20231226,113800,294220770,19810,19810,19810,19810,9
|
|
20231226,113700,294042480,19820,19820,19820,19820,0
|
|
20231226,113600,294042480,19820,19820,19820,19820,50
|
|
20231226,113500,293051480,19820,19820,19820,19820,0
|
|
20231226,113400,293051480,19820,19820,19820,19820,104
|
|
20231226,113300,290990200,19820,19830,19830,19820,11
|
|
20231226,113200,290772170,19820,19820,19820,19820,63
|
|
20231226,113100,289523510,19830,19830,19830,19830,1
|
|
20231226,113000,289503680,19820,19820,19820,19820,0
|
|
20231226,112900,289503680,19820,19820,19820,19820,2
|
|
20231226,112800,289464040,19820,19820,19820,19820,0
|
|
20231226,112700,289464040,19820,19820,19820,19820,4
|
|
20231226,112600,289384760,19820,19820,19820,19820,0
|
|
20231226,112500,289384760,19820,19820,19820,19820,0
|
|
20231226,112400,289384760,19820,19820,19820,19820,0
|
|
20231226,112300,289384760,19820,19820,19820,19820,23
|
|
20231226,112200,288928900,19820,19820,19820,19820,1
|
|
20231226,112100,288909080,19820,19820,19820,19820,58
|
|
20231226,112000,287759520,19820,19820,19820,19820,0
|
|
20231226,111900,287759520,19820,19820,19820,19820,5
|
|
20231226,111800,287660420,19820,19820,19820,19820,104
|
|
20231226,111700,285599140,19820,19820,19820,19820,1
|
|
20231226,111600,285579320,19830,19830,19830,19830,1
|
|
20231226,111500,285559490,19810,19810,19810,19810,0
|
|
20231226,111400,285559490,19810,19810,19810,19810,0
|
|
20231226,111300,285559490,19810,19810,19810,19810,5
|
|
20231226,111200,285460440,19820,19820,19820,19820,1
|
|
20231226,111100,285440620,19820,19820,19820,19820,10
|
|
20231226,111000,285242420,19820,19820,19820,19820,0
|
|
20231226,110900,285242420,19820,19820,19820,19820,0
|
|
20231226,110800,285242420,19820,19820,19820,19820,10
|
|
20231226,110700,285044220,19820,19810,19820,19810,10
|
|
20231226,110600,284846030,19800,19800,19800,19800,0
|
|
20231226,110500,284846030,19800,19820,19820,19800,9
|
|
20231226,110400,284667810,19820,19820,19820,19820,0
|
|
20231226,110300,284667810,19820,19820,19820,19820,0
|
|
20231226,110200,284667810,19820,19820,19820,19820,0
|
|
20231226,110100,284667810,19820,19820,19820,19820,1
|
|
20231226,110000,284647990,19820,19810,19820,19810,4
|
|
20231226,105900,284568720,19800,19800,19800,19800,0
|
|
20231226,105800,284568720,19800,19800,19800,19800,0
|
|
20231226,105700,284568720,19800,19800,19800,19800,0
|
|
20231226,105600,284568720,19800,19800,19800,19800,0
|
|
20231226,105500,284568720,19800,19800,19800,19800,2
|
|
20231226,105400,284529120,19800,19800,19800,19800,0
|
|
20231226,105300,284529120,19800,19800,19800,19800,35
|
|
20231226,105200,283836120,19810,19810,19810,19810,5
|
|
20231226,105100,283737070,19810,19810,19810,19810,10
|
|
20231226,105000,283538970,19810,19810,19810,19810,5
|
|
20231226,104900,283439920,19820,19820,19820,19820,0
|
|
20231226,104800,283439920,19820,19820,19820,19820,0
|
|
20231226,104700,283439920,19820,19800,19820,19800,53
|
|
20231226,104600,282389740,19800,19820,19820,19800,27
|
|
20231226,104500,281855120,19840,19840,19840,19840,0
|
|
20231226,104400,281855120,19840,19840,19840,19840,0
|
|
20231226,104300,281855120,19840,19840,19840,19840,1
|
|
20231226,104200,281835280,19790,19790,19790,19790,2
|
|
20231226,104100,281795700,19840,19840,19840,19840,0
|
|
20231226,104000,281795700,19840,19840,19840,19840,3
|
|
20231226,103900,281736180,19770,19760,19860,19760,532
|
|
20231226,103800,271210610,19770,19800,19800,19770,210
|
|
20231226,103700,267053710,19810,19810,19810,19810,290
|
|
20231226,103600,261308810,19820,19820,19820,19820,0
|
|
20231226,103500,261308810,19820,19820,19820,19820,64
|
|
20231226,103400,260040330,19830,19830,19830,19830,0
|
|
20231226,103300,260040330,19830,19850,19850,19830,59
|
|
20231226,103200,258870210,19850,19850,19850,19850,12
|
|
20231226,103100,258632010,19860,19860,19860,19860,5
|
|
20231226,103000,258532710,19860,19860,19860,19860,1
|
|
20231226,102900,258512850,19850,19850,19850,19850,0
|
|
20231226,102800,258512850,19850,19850,19850,19850,14
|
|
20231226,102700,258234950,19850,19850,19850,19850,1
|
|
20231226,102600,258215100,19850,19850,19850,19850,3
|
|
20231226,102500,258155550,19830,19850,19850,19830,16
|
|
20231226,102400,257838250,19850,19850,19850,19850,1
|
|
20231226,102300,257818400,19840,19840,19840,19840,2
|
|
20231226,102200,257778720,19850,19850,19850,19850,2
|
|
20231226,102100,257739020,19850,19850,19850,19850,1
|
|
20231226,102000,257719170,19850,19840,19850,19830,333
|
|
20231226,101900,251113660,19860,19860,19860,19860,1
|
|
20231226,101800,251093800,19860,19860,19860,19860,1
|
|
20231226,101700,251073940,19860,19850,19860,19840,36
|
|
20231226,101600,250359340,19850,19860,19860,19850,49
|
|
20231226,101500,249386380,19860,19860,19860,19860,2
|
|
20231226,101400,249346660,19860,19870,19890,19860,111
|
|
20231226,101300,247142020,19870,19870,19870,19870,1
|
|
20231226,101200,247122150,19870,19850,19870,19850,25
|
|
20231226,101100,246625560,19870,19850,19870,19840,37
|
|
20231226,101000,245891340,19860,19860,19860,19860,6
|
|
20231226,100900,245772180,19870,19870,19870,19870,2
|
|
20231226,100800,245732440,19870,19870,19870,19870,5
|
|
20231226,100700,245633090,19870,19880,19880,19870,10
|
|
20231226,100600,245434380,19880,19880,19880,19870,4
|
|
20231226,100500,245354870,19840,19850,19890,19840,253
|
|
20231226,100400,240332900,19850,19850,19850,19840,107
|
|
20231226,100300,238209000,19850,19890,19890,19840,960
|
|
20231226,100200,219142080,19890,19910,19910,19890,61
|
|
20231226,100100,217928750,19890,19950,19960,19890,2487
|
|
20231226,100000,168405120,19950,19960,19960,19950,4
|
|
20231226,095900,168325290,19960,19960,19960,19960,2
|
|
20231226,095800,168285370,19960,19960,19960,19960,0
|
|
20231226,095700,168285370,19960,19960,19960,19960,1
|
|
20231226,095600,168265410,19960,19960,19960,19960,121
|
|
20231226,095500,165850250,19960,19980,19980,19960,222
|
|
20231226,095400,161414950,19980,19980,19980,19980,1
|
|
20231226,095300,161394970,19980,19960,19980,19960,283
|
|
20231226,095200,155743460,19950,19950,19950,19950,98
|
|
20231226,095100,153788360,19950,19950,19950,19950,3
|
|
20231226,095000,153728510,19940,19930,19940,19930,49
|
|
20231226,094900,152751460,19940,19930,19940,19930,11
|
|
20231226,094800,152532220,19920,19910,19920,19910,388
|
|
20231226,094700,144806250,19900,19900,19900,19900,1
|
|
20231226,094600,144786350,19890,19890,19890,19890,1
|
|
20231226,094500,144766460,19880,19880,19880,19880,0
|
|
20231226,094400,144766460,19880,19880,19880,19880,0
|
|
20231226,094300,144766460,19880,19880,19880,19880,1
|
|
20231226,094200,144746580,19880,19900,19900,19880,101
|
|
20231226,094100,142736700,19910,19910,19910,19910,0
|
|
20231226,094000,142736700,19910,19910,19910,19910,1
|
|
20231226,093900,142716790,19910,19890,19910,19890,36
|
|
20231226,093800,142000430,19900,19880,19900,19880,85
|
|
20231226,093700,140309630,19900,19900,19900,19900,0
|
|
20231226,093600,140309630,19900,19900,19900,19900,2
|
|
20231226,093500,140269830,19900,19900,19900,19900,198
|
|
20231226,093400,136329630,19900,19900,19900,19900,60
|
|
20231226,093300,135135630,19900,19910,19910,19900,48
|
|
20231226,093200,134180350,19910,19910,19910,19910,0
|
|
20231226,093100,134180350,19910,19910,19910,19910,20
|
|
20231226,093000,133782150,19880,19880,19880,19880,139
|
|
20231226,092900,131018830,19870,19880,19880,19870,51
|
|
20231226,092800,130004970,19880,19880,19880,19880,37
|
|
20231226,092700,129269410,19880,19910,19910,19880,25
|
|
20231226,092600,128771990,19910,19880,19910,19880,150
|
|
20231226,092500,125788810,19880,19880,19880,19880,7
|
|
20231226,092400,125649650,19880,19890,19890,19880,3
|
|
20231226,092300,125589990,19880,19880,19880,19880,27
|
|
20231226,092200,125053230,19880,19890,19890,19880,493
|
|
20231226,092100,115248580,19890,19920,19920,19890,957
|
|
20231226,092000,96205540,19920,19920,19930,19920,13
|
|
20231226,091900,95946570,19920,19920,19920,19920,0
|
|
20231226,091800,95946570,19920,19920,19920,19910,90
|
|
20231226,091700,94154280,19920,19920,19920,19910,144
|
|
20231226,091600,91287190,19920,19970,19970,19920,261
|
|
20231226,091500,86080330,19980,19980,19980,19980,10
|
|
20231226,091400,85880530,20000,19990,20000,19990,9
|
|
20231226,091300,85700600,19950,19950,19950,19950,0
|
|
20231226,091200,85700600,19950,19950,19950,19950,0
|
|
20231226,091100,85700600,19950,19950,19950,19950,313
|
|
20231226,091000,79456250,19950,19940,19950,19940,101
|
|
20231226,090900,77441310,19950,19910,19950,19910,57
|
|
20231226,090800,76304240,19950,19910,19950,19910,61
|
|
20231226,090700,75089680,19910,19910,19910,19910,0
|
|
20231226,090600,75089680,19910,19930,19980,19910,467
|
|
20231226,090500,65783550,19950,19950,19990,19930,157
|
|
20231226,090400,62651700,19950,19980,19980,19950,169
|
|
20231226,090300,59279860,20000,20000,20000,19980,757
|
|
20231226,090200,44141820,20000,20000,20000,20000,48
|
|
20231226,090100,43181820,20000,19980,20050,19980,323
|
|
20231226,090000,36725590,19970,20050,20050,19900,1837
|