653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,195000,340117830,10890,10890,10890,10890,273
|
|
20231228,194900,340117830,10890,10890,10890,10890,0
|
|
20231228,194800,340117830,10890,10890,10890,10890,0
|
|
20231228,194700,340117830,10890,10890,10890,10890,0
|
|
20231228,194600,340117830,10890,10890,10890,10890,0
|
|
20231228,194500,340117830,10890,10890,10890,10890,0
|
|
20231228,194400,340117830,10890,10890,10890,10890,0
|
|
20231228,194300,340117830,10890,10890,10890,10890,0
|
|
20231228,194200,340117830,10890,10890,10890,10890,0
|
|
20231228,194100,340117830,10890,10890,10890,10890,0
|
|
20231228,194000,340117830,10890,10890,10890,10890,0
|
|
20231228,193900,340117830,10890,10890,10890,10890,0
|
|
20231228,193800,340117830,10890,10890,10890,10890,0
|
|
20231228,193700,340117830,10890,10890,10890,10890,0
|
|
20231228,193600,340117830,10890,10890,10890,10890,0
|
|
20231228,193500,340117830,10890,10890,10890,10890,0
|
|
20231228,193400,340117830,10890,10890,10890,10890,0
|
|
20231228,193300,340117830,10890,10890,10890,10890,0
|
|
20231228,193200,340117830,10890,10890,10890,10890,0
|
|
20231228,193100,340117830,10890,10890,10890,10890,0
|
|
20231228,193000,340117830,10890,10890,10890,10890,0
|
|
20231228,192900,340117830,10890,10890,10890,10890,0
|
|
20231228,192800,340117830,10890,10890,10890,10890,0
|
|
20231228,192700,340117830,10890,10890,10890,10890,0
|
|
20231228,192600,340117830,10890,10890,10890,10890,0
|
|
20231228,192500,340117830,10890,10890,10890,10890,0
|
|
20231228,192400,340117830,10890,10890,10890,10890,0
|
|
20231228,192300,340117830,10890,10890,10890,10890,0
|
|
20231228,192200,340117830,10890,10890,10890,10890,0
|
|
20231228,192100,340117830,10890,10890,10890,10890,0
|
|
20231228,192000,340117830,10890,10890,10890,10890,273
|
|
20231228,191900,340117830,10890,10890,10890,10890,0
|
|
20231228,191800,340117830,10890,10890,10890,10890,0
|
|
20231228,191700,340117830,10890,10890,10890,10890,0
|
|
20231228,191600,340117830,10890,10890,10890,10890,0
|
|
20231228,191500,340117830,10890,10890,10890,10890,0
|
|
20231228,191400,340117830,10890,10890,10890,10890,0
|
|
20231228,191300,340117830,10890,10890,10890,10890,0
|
|
20231228,191200,340117830,10890,10890,10890,10890,0
|
|
20231228,191100,340117830,10890,10890,10890,10890,0
|
|
20231228,191000,340117830,10890,10890,10890,10890,0
|
|
20231228,190900,340117830,10890,10890,10890,10890,0
|
|
20231228,190800,340117830,10890,10890,10890,10890,0
|
|
20231228,190700,340117830,10890,10890,10890,10890,0
|
|
20231228,190600,340117830,10890,10890,10890,10890,0
|
|
20231228,190500,340117830,10890,10890,10890,10890,0
|
|
20231228,190400,340117830,10890,10890,10890,10890,0
|
|
20231228,190300,340117830,10890,10890,10890,10890,0
|
|
20231228,190200,340117830,10890,10890,10890,10890,0
|
|
20231228,190100,340117830,10890,10890,10890,10890,0
|
|
20231228,190000,340117830,10890,10890,10890,10890,0
|
|
20231228,185900,340117830,10890,10890,10890,10890,0
|
|
20231228,185800,340117830,10890,10890,10890,10890,0
|
|
20231228,185700,340117830,10890,10890,10890,10890,0
|
|
20231228,185600,340117830,10890,10890,10890,10890,0
|
|
20231228,185500,340117830,10890,10890,10890,10890,0
|
|
20231228,185400,340117830,10890,10890,10890,10890,0
|
|
20231228,185300,340117830,10890,10890,10890,10890,0
|
|
20231228,185200,340117830,10890,10890,10890,10890,0
|
|
20231228,185100,340117830,10890,10890,10890,10890,0
|
|
20231228,185000,340117830,10890,10890,10890,10890,273
|
|
20231228,184900,340117830,10890,10890,10890,10890,0
|
|
20231228,184800,340117830,10890,10890,10890,10890,0
|
|
20231228,184700,340117830,10890,10890,10890,10890,0
|
|
20231228,184600,340117830,10890,10890,10890,10890,0
|
|
20231228,184500,340117830,10890,10890,10890,10890,0
|
|
20231228,184400,340117830,10890,10890,10890,10890,0
|
|
20231228,184300,340117830,10890,10890,10890,10890,0
|
|
20231228,184200,340117830,10890,10890,10890,10890,0
|
|
20231228,184100,340117830,10890,10890,10890,10890,0
|
|
20231228,184000,340117830,10890,10890,10890,10890,0
|
|
20231228,183900,340117830,10890,10890,10890,10890,0
|
|
20231228,183800,340117830,10890,10890,10890,10890,0
|
|
20231228,183700,340117830,10890,10890,10890,10890,0
|
|
20231228,183600,340117830,10890,10890,10890,10890,0
|
|
20231228,183500,340117830,10890,10890,10890,10890,0
|
|
20231228,183400,340117830,10890,10890,10890,10890,0
|
|
20231228,183300,340117830,10890,10890,10890,10890,0
|
|
20231228,183200,340117830,10890,10890,10890,10890,0
|
|
20231228,183100,340117830,10890,10890,10890,10890,0
|
|
20231228,183000,340117830,10890,10890,10890,10890,0
|
|
20231228,182900,340117830,10890,10890,10890,10890,0
|
|
20231228,182800,340117830,10890,10890,10890,10890,0
|
|
20231228,182700,340117830,10890,10890,10890,10890,0
|
|
20231228,182600,340117830,10890,10890,10890,10890,0
|
|
20231228,182500,340117830,10890,10890,10890,10890,0
|
|
20231228,182400,340117830,10890,10890,10890,10890,0
|
|
20231228,182300,340117830,10890,10890,10890,10890,0
|
|
20231228,182200,340117830,10890,10890,10890,10890,0
|
|
20231228,182100,340117830,10890,10890,10890,10890,0
|
|
20231228,182000,340117830,10890,10890,10890,10890,273
|
|
20231228,181900,340117830,10890,10890,10890,10890,0
|
|
20231228,181800,340117830,10890,10890,10890,10890,0
|
|
20231228,181700,340117830,10890,10890,10890,10890,0
|
|
20231228,181600,340117830,10890,10890,10890,10890,0
|
|
20231228,181500,340117830,10890,10890,10890,10890,0
|
|
20231228,181400,340117830,10890,10890,10890,10890,0
|
|
20231228,181300,340117830,10890,10890,10890,10890,0
|
|
20231228,181200,340117830,10890,10890,10890,10890,0
|
|
20231228,181100,340117830,10890,10890,10890,10890,0
|
|
20231228,181000,340117830,10890,10890,10890,10890,0
|
|
20231228,180900,340117830,10890,10890,10890,10890,0
|
|
20231228,180800,340117830,10890,10890,10890,10890,0
|
|
20231228,180700,340117830,10890,10890,10890,10890,0
|
|
20231228,180600,340117830,10890,10890,10890,10890,0
|
|
20231228,180500,340117830,10890,10890,10890,10890,0
|
|
20231228,180400,340117830,10890,10890,10890,10890,0
|
|
20231228,180300,340117830,10890,10890,10890,10890,0
|
|
20231228,180200,340117830,10890,10890,10890,10890,0
|
|
20231228,180100,340117830,10890,10890,10890,10890,0
|
|
20231228,180000,340117830,10890,10890,10890,10890,0
|
|
20231228,175900,340117830,10890,10890,10890,10890,0
|
|
20231228,175800,340117830,10890,10890,10890,10890,0
|
|
20231228,175700,340117830,10890,10890,10890,10890,0
|
|
20231228,175600,340117830,10890,10890,10890,10890,0
|
|
20231228,175500,340117830,10890,10890,10890,10890,0
|
|
20231228,175400,340117830,10890,10890,10890,10890,0
|
|
20231228,175300,340117830,10890,10890,10890,10890,0
|
|
20231228,175200,340117830,10890,10890,10890,10890,0
|
|
20231228,175100,340117830,10890,10890,10890,10890,0
|
|
20231228,175000,340117830,10890,10890,10890,10890,273
|
|
20231228,174900,340117830,10890,10890,10890,10890,0
|
|
20231228,174800,340117830,10890,10890,10890,10890,0
|
|
20231228,174700,340117830,10890,10890,10890,10890,0
|
|
20231228,174600,340117830,10890,10890,10890,10890,0
|
|
20231228,174500,340117830,10890,10890,10890,10890,0
|
|
20231228,174400,340117830,10890,10890,10890,10890,0
|
|
20231228,174300,340117830,10890,10890,10890,10890,0
|
|
20231228,174200,340117830,10890,10890,10890,10890,0
|
|
20231228,174100,340117830,10890,10890,10890,10890,0
|
|
20231228,174000,340117830,10890,10890,10890,10890,0
|
|
20231228,173900,340117830,10890,10890,10890,10890,0
|
|
20231228,173800,340117830,10890,10890,10890,10890,0
|
|
20231228,173700,340117830,10890,10890,10890,10890,0
|
|
20231228,173600,340117830,10890,10890,10890,10890,0
|
|
20231228,173500,340117830,10890,10890,10890,10890,0
|
|
20231228,173400,340117830,10890,10890,10890,10890,0
|
|
20231228,173300,340117830,10890,10890,10890,10890,0
|
|
20231228,173200,340117830,10890,10890,10890,10890,0
|
|
20231228,173100,340117830,10890,10890,10890,10890,0
|
|
20231228,173000,340117830,10890,10890,10890,10890,0
|
|
20231228,172900,340117830,10890,10890,10890,10890,0
|
|
20231228,172800,340117830,10890,10890,10890,10890,0
|
|
20231228,172700,340117830,10890,10890,10890,10890,0
|
|
20231228,172600,340117830,10890,10890,10890,10890,0
|
|
20231228,172500,340117830,10890,10890,10890,10890,0
|
|
20231228,172400,340117830,10890,10890,10890,10890,0
|
|
20231228,172300,340117830,10890,10890,10890,10890,0
|
|
20231228,172200,340117830,10890,10890,10890,10890,0
|
|
20231228,172100,340117830,10890,10890,10890,10890,0
|
|
20231228,172000,340117830,10890,10890,10890,10890,273
|
|
20231228,171900,340117830,10890,10890,10890,10890,0
|
|
20231228,171800,340117830,10890,10890,10890,10890,0
|
|
20231228,171700,340117830,10890,10890,10890,10890,0
|
|
20231228,171600,340117830,10890,10890,10890,10890,0
|
|
20231228,171500,340117830,10890,10890,10890,10890,0
|
|
20231228,171400,340117830,10890,10890,10890,10890,0
|
|
20231228,171300,340117830,10890,10890,10890,10890,0
|
|
20231228,171200,340117830,10890,10890,10890,10890,0
|
|
20231228,171100,340117830,10890,10890,10890,10890,0
|
|
20231228,171000,340117830,10890,10890,10890,10890,0
|
|
20231228,170900,340117830,10890,10890,10890,10890,0
|
|
20231228,170800,340117830,10890,10890,10890,10890,0
|
|
20231228,170700,340117830,10890,10890,10890,10890,0
|
|
20231228,170600,340117830,10890,10890,10890,10890,0
|
|
20231228,170500,340117830,10890,10890,10890,10890,0
|
|
20231228,170400,340117830,10890,10890,10890,10890,0
|
|
20231228,170300,340117830,10890,10890,10890,10890,0
|
|
20231228,170200,340117830,10890,10890,10890,10890,0
|
|
20231228,170100,340117830,10890,10890,10890,10890,0
|
|
20231228,170000,340117830,10890,10890,10890,10890,0
|
|
20231228,165900,340117830,10890,10890,10890,10890,0
|
|
20231228,165800,340117830,10890,10890,10890,10890,0
|
|
20231228,165700,340117830,10890,10890,10890,10890,0
|
|
20231228,165600,340117830,10890,10890,10890,10890,0
|
|
20231228,165500,340117830,10890,10890,10890,10890,0
|
|
20231228,165400,340117830,10890,10890,10890,10890,0
|
|
20231228,165300,340117830,10890,10890,10890,10890,0
|
|
20231228,165200,340117830,10890,10890,10890,10890,0
|
|
20231228,165100,340117830,10890,10890,10890,10890,0
|
|
20231228,165000,340117830,10890,10890,10890,10890,273
|
|
20231228,164900,340117830,10890,10890,10890,10890,0
|
|
20231228,164800,340117830,10890,10890,10890,10890,0
|
|
20231228,164700,340117830,10890,10890,10890,10890,0
|
|
20231228,164600,340117830,10890,10890,10890,10890,0
|
|
20231228,164500,340117830,10890,10890,10890,10890,0
|
|
20231228,164400,340117830,10890,10890,10890,10890,0
|
|
20231228,164300,340117830,10890,10890,10890,10890,0
|
|
20231228,164200,340117830,10890,10890,10890,10890,0
|
|
20231228,164100,340117830,10890,10890,10890,10890,0
|
|
20231228,164000,340117830,10890,10890,10890,10890,0
|
|
20231228,163900,340117830,10890,10890,10890,10890,0
|
|
20231228,163800,340117830,10890,10890,10890,10890,0
|
|
20231228,163700,340117830,10890,10890,10890,10890,0
|
|
20231228,163600,340117830,10890,10890,10890,10890,0
|
|
20231228,163500,340117830,10890,10890,10890,10890,0
|
|
20231228,163400,340117830,10890,10890,10890,10890,0
|
|
20231228,163300,340117830,10890,10890,10890,10890,0
|
|
20231228,163200,340117830,10890,10890,10890,10890,0
|
|
20231228,163100,340117830,10890,10890,10890,10890,0
|
|
20231228,163000,340117830,10890,10890,10890,10890,0
|
|
20231228,162900,340117830,10890,10890,10890,10890,0
|
|
20231228,162800,340117830,10890,10890,10890,10890,0
|
|
20231228,162700,340117830,10890,10890,10890,10890,0
|
|
20231228,162600,340117830,10890,10890,10890,10890,0
|
|
20231228,162500,340117830,10890,10890,10890,10890,0
|
|
20231228,162400,340117830,10890,10890,10890,10890,0
|
|
20231228,162300,340117830,10890,10890,10890,10890,0
|
|
20231228,162200,340117830,10890,10890,10890,10890,0
|
|
20231228,162100,340117830,10890,10890,10890,10890,0
|
|
20231228,162000,340117830,10890,10890,10890,10890,273
|
|
20231228,161900,340117830,10890,10890,10890,10890,0
|
|
20231228,161800,340117830,10890,10890,10890,10890,0
|
|
20231228,161700,340117830,10890,10890,10890,10890,0
|
|
20231228,161600,340117830,10890,10890,10890,10890,0
|
|
20231228,161500,340117830,10890,10890,10890,10890,0
|
|
20231228,161400,340117830,10890,10890,10890,10890,0
|
|
20231228,161300,340117830,10890,10890,10890,10890,0
|
|
20231228,161200,340117830,10890,10890,10890,10890,0
|
|
20231228,161100,340117830,10890,10890,10890,10890,0
|
|
20231228,161000,340117830,10890,10890,10890,10890,0
|
|
20231228,160900,340117830,10890,10890,10890,10890,0
|
|
20231228,160800,340117830,10890,10890,10890,10890,0
|
|
20231228,160700,340117830,10890,10890,10890,10890,0
|
|
20231228,160600,340117830,10890,10890,10890,10890,0
|
|
20231228,160500,340117830,10890,10890,10890,10890,0
|
|
20231228,160400,340117830,10890,10890,10890,10890,0
|
|
20231228,160300,340117830,10890,10890,10890,10890,0
|
|
20231228,160200,340117830,10890,10890,10890,10890,0
|
|
20231228,160100,340117830,10890,10890,10890,10890,0
|
|
20231228,160000,340117830,10890,10890,10890,10890,0
|
|
20231228,155900,340117830,10890,10890,10890,10890,0
|
|
20231228,155800,340117830,10890,10890,10890,10890,0
|
|
20231228,155700,340117830,10890,10890,10890,10890,0
|
|
20231228,155600,340117830,10890,10890,10890,10890,0
|
|
20231228,155500,340117830,10890,10890,10890,10890,0
|
|
20231228,155400,340117830,10890,10890,10890,10890,0
|
|
20231228,155300,340117830,10890,10890,10890,10890,0
|
|
20231228,155200,340117830,10890,10890,10890,10890,0
|
|
20231228,155100,340117830,10890,10890,10890,10890,0
|
|
20231228,155000,340117830,10890,10890,10890,10890,273
|
|
20231228,154900,340117830,10890,10890,10890,10890,0
|
|
20231228,154800,340117830,10890,10890,10890,10890,0
|
|
20231228,154700,340117830,10890,10890,10890,10890,0
|
|
20231228,154600,340117830,10890,10890,10890,10890,0
|
|
20231228,154500,340117830,10890,10890,10890,10890,0
|
|
20231228,154400,340117830,10890,10890,10890,10890,0
|
|
20231228,154300,340117830,10890,10890,10890,10890,0
|
|
20231228,154200,340117830,10890,10890,10890,10890,0
|
|
20231228,154100,340117830,10890,10890,10890,10890,0
|
|
20231228,154000,340117830,10890,10890,10890,10890,0
|
|
20231228,153900,340117830,10890,10890,10890,10890,0
|
|
20231228,153800,340117830,10890,10890,10890,10890,0
|
|
20231228,153700,340117830,10890,10890,10890,10890,0
|
|
20231228,153600,340117830,10890,10890,10890,10890,0
|
|
20231228,153500,340117830,10890,10890,10890,10890,0
|
|
20231228,153400,340117830,10890,10890,10890,10890,0
|
|
20231228,153300,340117830,10890,10890,10890,10890,0
|
|
20231228,153200,340117830,10890,10890,10890,10890,0
|
|
20231228,153100,340117830,10890,10890,10890,10890,0
|
|
20231228,153000,340117830,10890,10890,10890,10890,273
|
|
20231228,152900,337144860,10900,10900,10900,10900,0
|
|
20231228,152800,337144860,10900,10900,10900,10900,0
|
|
20231228,152700,337144860,10900,10900,10900,10900,0
|
|
20231228,152600,337144860,10900,10900,10900,10900,0
|
|
20231228,152500,337144860,10900,10900,10900,10900,0
|
|
20231228,152400,337144860,10900,10900,10900,10900,0
|
|
20231228,152300,337144860,10900,10900,10900,10900,0
|
|
20231228,152200,337144860,10900,10900,10900,10900,0
|
|
20231228,152100,337144860,10900,10900,10900,10900,0
|
|
20231228,152000,337144860,10900,10900,10900,10900,0
|
|
20231228,151900,337144860,10900,10900,10900,10900,0
|
|
20231228,151800,337144860,10900,10900,10900,10900,0
|
|
20231228,151700,337144860,10900,10900,10900,10900,19
|
|
20231228,151600,336937760,10900,10900,10900,10900,11
|
|
20231228,151500,336817860,10900,10900,10900,10900,0
|
|
20231228,151400,336817860,10900,10900,10900,10900,19
|
|
20231228,151300,336610760,10900,10900,10900,10900,18
|
|
20231228,151200,336414560,10900,10900,10900,10900,0
|
|
20231228,151100,336414560,10900,10900,10900,10900,3
|
|
20231228,151000,336381860,10900,10890,10900,10890,6
|
|
20231228,150900,336316470,10910,10910,10910,10910,0
|
|
20231228,150800,336316470,10910,10900,10910,10900,7
|
|
20231228,150700,336240120,10900,10900,10900,10900,62
|
|
20231228,150600,335564320,10900,10900,10900,10900,1
|
|
20231228,150500,335553420,10900,10900,10900,10900,5
|
|
20231228,150400,335498920,10900,10900,10900,10900,0
|
|
20231228,150300,335498920,10900,10900,10900,10900,5
|
|
20231228,150200,335444420,10900,10900,10900,10900,0
|
|
20231228,150100,335444420,10900,10900,10900,10900,26
|
|
20231228,150000,335161020,10900,10900,10900,10900,100
|
|
20231228,145900,334071020,10900,10900,10900,10900,2
|
|
20231228,145800,334049220,10900,10900,10900,10900,112
|
|
20231228,145700,332828420,10920,10920,10920,10920,22
|
|
20231228,145600,332588180,10900,10900,10900,10900,8
|
|
20231228,145500,332500980,10900,10900,10900,10900,16
|
|
20231228,145400,332326580,10900,10890,10900,10890,198
|
|
20231228,145300,330169960,10900,10900,10900,10900,302
|
|
20231228,145200,326878160,10910,10910,10910,10910,0
|
|
20231228,145100,326878160,10910,10910,10910,10910,0
|
|
20231228,145000,326878160,10910,10910,10910,10910,1
|
|
20231228,144900,326867250,10910,10910,10910,10910,0
|
|
20231228,144800,326867250,10910,10910,10910,10910,1
|
|
20231228,144700,326856340,10910,10910,10910,10910,0
|
|
20231228,144600,326856340,10910,10910,10910,10910,1
|
|
20231228,144500,326845430,10910,10910,10910,10910,15
|
|
20231228,144400,326681780,10930,10930,10930,10930,0
|
|
20231228,144300,326681780,10930,10930,10930,10930,0
|
|
20231228,144200,326681780,10930,10930,10930,10930,0
|
|
20231228,144100,326681780,10930,10930,10930,10930,1
|
|
20231228,144000,326670850,10900,10900,10900,10900,0
|
|
20231228,143900,326670850,10900,10900,10900,10900,0
|
|
20231228,143800,326670850,10900,10900,10900,10900,80
|
|
20231228,143700,325798850,10900,10900,10900,10900,0
|
|
20231228,143600,325798850,10900,10900,10900,10900,30
|
|
20231228,143500,325471850,10900,10900,10900,10900,1
|
|
20231228,143400,325460950,10900,10900,10900,10900,16
|
|
20231228,143300,325286550,10930,10930,10930,10930,0
|
|
20231228,143200,325286550,10930,10930,10930,10930,0
|
|
20231228,143100,325286550,10930,10930,10930,10930,1
|
|
20231228,143000,325275620,10930,10930,10930,10930,0
|
|
20231228,142900,325275620,10930,10930,10930,10930,50
|
|
20231228,142800,324729120,10930,10920,10930,10920,50
|
|
20231228,142700,324182920,10910,10910,10910,10910,17
|
|
20231228,142600,323997450,10900,10910,10910,10900,49
|
|
20231228,142500,323463170,10900,10900,10900,10900,1
|
|
20231228,142400,323452270,10910,10910,10910,10910,2
|
|
20231228,142300,323430450,10910,10910,10910,10910,1
|
|
20231228,142200,323419540,10900,10900,10900,10900,46
|
|
20231228,142100,322918140,10890,10890,10890,10890,10
|
|
20231228,142000,322809240,10890,10890,10890,10890,0
|
|
20231228,141900,322809240,10890,10890,10900,10890,3
|
|
20231228,141800,322776560,10890,10890,10890,10890,19
|
|
20231228,141700,322569650,10890,10890,10890,10890,1
|
|
20231228,141600,322558760,10890,10890,10900,10890,920
|
|
20231228,141500,312532080,10880,10880,10880,10880,19
|
|
20231228,141400,312325360,10870,10880,10880,10870,150
|
|
20231228,141300,310693860,10880,10880,10880,10880,50
|
|
20231228,141200,310149860,10880,10880,10880,10880,0
|
|
20231228,141100,310149860,10880,10880,10880,10880,50
|
|
20231228,141000,309605860,10890,10880,10890,10880,11
|
|
20231228,140900,309486170,10880,10880,10880,10880,1
|
|
20231228,140800,309475290,10880,10880,10880,10880,0
|
|
20231228,140700,309475290,10880,10900,10900,10880,314
|
|
20231228,140600,306052970,10900,10900,10900,10900,20
|
|
20231228,140500,305834970,10870,10870,10870,10870,0
|
|
20231228,140400,305834970,10870,10870,10870,10870,0
|
|
20231228,140300,305834970,10870,10870,10870,10870,0
|
|
20231228,140200,305834970,10870,10870,10870,10870,0
|
|
20231228,140100,305834970,10870,10870,10870,10870,3
|
|
20231228,140000,305802360,10870,10870,10870,10870,0
|
|
20231228,135900,305802360,10870,10870,10870,10870,0
|
|
20231228,135800,305802360,10870,10870,10870,10870,10
|
|
20231228,135700,305693660,10870,10870,10870,10870,0
|
|
20231228,135600,305693660,10870,10870,10870,10870,0
|
|
20231228,135500,305693660,10870,10870,10870,10870,0
|
|
20231228,135400,305693660,10870,10870,10870,10870,0
|
|
20231228,135300,305693660,10870,10870,10870,10870,0
|
|
20231228,135200,305693660,10870,10870,10870,10870,0
|
|
20231228,135100,305693660,10870,10870,10870,10870,0
|
|
20231228,135000,305693660,10870,10870,10870,10870,0
|
|
20231228,134900,305693660,10870,10870,10870,10870,0
|
|
20231228,134800,305693660,10870,10870,10870,10870,336
|
|
20231228,134700,302041340,10890,10870,10890,10870,28
|
|
20231228,134600,301736660,10890,10890,10890,10890,0
|
|
20231228,134500,301736660,10890,10890,10890,10890,6
|
|
20231228,134400,301671320,10890,10890,10890,10890,151
|
|
20231228,134300,300026930,10890,10890,10890,10890,0
|
|
20231228,134200,300026930,10890,10890,10890,10890,10
|
|
20231228,134100,299918030,10890,10890,10890,10890,0
|
|
20231228,134000,299918030,10890,10890,10890,10890,1
|
|
20231228,133900,299907140,10860,10860,10860,10860,9
|
|
20231228,133800,299809400,10870,10880,10880,10870,240
|
|
20231228,133700,297199950,10880,10880,10880,10880,0
|
|
20231228,133600,297199950,10880,10880,10880,10880,3
|
|
20231228,133500,297167310,10880,10880,10880,10880,0
|
|
20231228,133400,297167310,10880,10880,10880,10880,4
|
|
20231228,133300,297123790,10880,10880,10880,10880,0
|
|
20231228,133200,297123790,10880,10880,10880,10880,1
|
|
20231228,133100,297112910,10880,10880,10880,10880,0
|
|
20231228,133000,297112910,10880,10880,10880,10880,0
|
|
20231228,132900,297112910,10880,10870,10880,10870,7
|
|
20231228,132800,297036760,10870,10870,10870,10870,26
|
|
20231228,132700,296754140,10870,10870,10870,10870,0
|
|
20231228,132600,296754140,10870,10870,10870,10870,1
|
|
20231228,132500,296743270,10860,10860,10860,10860,162
|
|
20231228,132400,294983950,10860,10860,10860,10860,0
|
|
20231228,132300,294983950,10860,10860,10860,10860,1
|
|
20231228,132200,294973090,10860,10860,10860,10860,36
|
|
20231228,132100,294582130,10860,10860,10860,10860,305
|
|
20231228,132000,291269830,10860,10860,10860,10860,0
|
|
20231228,131900,291269830,10860,10860,10860,10860,46
|
|
20231228,131800,290770270,10860,10860,10860,10860,10
|
|
20231228,131700,290661670,10860,10860,10860,10860,3
|
|
20231228,131600,290629090,10860,10850,10860,10850,37
|
|
20231228,131500,290227340,10860,10860,10860,10860,41
|
|
20231228,131400,289782080,10860,10860,10860,10860,61
|
|
20231228,131300,289119620,10860,10860,10860,10860,9
|
|
20231228,131200,289021880,10860,10860,10860,10860,11
|
|
20231228,131100,288902420,10850,10850,10850,10850,0
|
|
20231228,131000,288902420,10850,10860,10860,10850,2
|
|
20231228,130900,288880710,10850,10850,10850,10850,11
|
|
20231228,130800,288761360,10850,10860,10860,10850,572
|
|
20231228,130700,282549510,10870,10860,10870,10860,66
|
|
20231228,130600,281832410,10860,10860,10860,10860,31
|
|
20231228,130500,281495750,10860,10860,10860,10860,0
|
|
20231228,130400,281495750,10860,10850,10860,10850,904
|
|
20231228,130300,271682340,10860,10860,10860,10860,10
|
|
20231228,130200,271573740,10860,10860,10860,10860,1
|
|
20231228,130100,271562880,10860,10860,10860,10860,1
|
|
20231228,130000,271552020,10850,10850,10850,10850,0
|
|
20231228,125900,271552020,10850,10850,10850,10850,2
|
|
20231228,125800,271530320,10850,10850,10850,10850,7
|
|
20231228,125700,271454370,10860,10860,10860,10860,0
|
|
20231228,125600,271454370,10860,10860,10860,10860,0
|
|
20231228,125500,271454370,10860,10860,10860,10860,0
|
|
20231228,125400,271454370,10860,10860,10860,10860,1
|
|
20231228,125300,271443510,10860,10860,10860,10860,2
|
|
20231228,125200,271421790,10860,10860,10860,10860,0
|
|
20231228,125100,271421790,10860,10860,10860,10860,10
|
|
20231228,125000,271313190,10850,10850,10850,10850,1
|
|
20231228,124900,271302340,10850,10850,10850,10850,1
|
|
20231228,124800,271291490,10850,10850,10850,10850,4
|
|
20231228,124700,271248090,10850,10850,10850,10850,7
|
|
20231228,124600,271172140,10850,10860,10860,10850,12
|
|
20231228,124500,271041930,10850,10860,10860,10850,20
|
|
20231228,124400,270824840,10860,10860,10860,10860,493
|
|
20231228,124300,265470860,10860,10860,10860,10860,737
|
|
20231228,124200,257467040,10870,10870,10870,10870,0
|
|
20231228,124100,257467040,10870,10870,10880,10870,180
|
|
20231228,124000,255510210,10870,10860,10870,10860,3633
|
|
20231228,123900,216052440,10870,10870,10870,10870,0
|
|
20231228,123800,216052440,10870,10860,10870,10860,2
|
|
20231228,123700,216030710,10860,10860,10870,10860,12
|
|
20231228,123600,215900350,10870,10870,10870,10870,6
|
|
20231228,123500,215835130,10870,10870,10870,10870,6
|
|
20231228,123400,215769910,10860,10860,10860,10860,0
|
|
20231228,123300,215769910,10860,10860,10860,10860,9
|
|
20231228,123200,215672170,10860,10860,10860,10860,9
|
|
20231228,123100,215574430,10860,10860,10860,10860,9
|
|
20231228,123000,215476690,10860,10870,10870,10860,132
|
|
20231228,122900,214042490,10870,10870,10870,10870,0
|
|
20231228,122800,214042490,10870,10870,10870,10870,1
|
|
20231228,122700,214031620,10870,10870,10870,10870,1
|
|
20231228,122600,214020750,10870,10870,10870,10870,0
|
|
20231228,122500,214020750,10870,10870,10870,10870,5
|
|
20231228,122400,213966400,10860,10860,10860,10860,0
|
|
20231228,122300,213966400,10860,10870,10870,10860,16
|
|
20231228,122200,213792530,10860,10860,10860,10860,1335
|
|
20231228,122100,199294430,10870,10870,10870,10860,11
|
|
20231228,122000,199174870,10870,10870,10870,10870,1
|
|
20231228,121900,199164000,10870,10870,10870,10870,0
|
|
20231228,121800,199164000,10870,10870,10870,10870,120
|
|
20231228,121700,197859600,10870,10870,10870,10870,0
|
|
20231228,121600,197859600,10870,10860,10870,10860,120
|
|
20231228,121500,196556390,10870,10870,10870,10870,100
|
|
20231228,121400,195469390,10870,10870,10870,10870,0
|
|
20231228,121300,195469390,10870,10870,10870,10870,10
|
|
20231228,121200,195360690,10870,10870,10870,10870,0
|
|
20231228,121100,195360690,10870,10870,10870,10870,0
|
|
20231228,121000,195360690,10870,10870,10870,10870,4
|
|
20231228,120900,195317210,10870,10870,10870,10870,169
|
|
20231228,120800,193480180,10870,10880,10880,10870,915
|
|
20231228,120700,183533860,10880,10880,10880,10880,0
|
|
20231228,120600,183533860,10880,10890,10890,10880,152
|
|
20231228,120500,181880070,10890,10890,10890,10890,0
|
|
20231228,120400,181880070,10890,10890,10890,10890,0
|
|
20231228,120300,181880070,10890,10890,10890,10890,10
|
|
20231228,120200,181771170,10890,10890,10890,10890,0
|
|
20231228,120100,181771170,10890,10890,10890,10890,1
|
|
20231228,120000,181760280,10890,10890,10890,10890,14
|
|
20231228,115900,181607820,10890,10890,10890,10890,35
|
|
20231228,115800,181226670,10880,10880,10880,10880,0
|
|
20231228,115700,181226670,10880,10880,10880,10880,0
|
|
20231228,115600,181226670,10880,10880,10880,10880,0
|
|
20231228,115500,181226670,10880,10880,10880,10880,0
|
|
20231228,115400,181226670,10880,10880,10880,10880,0
|
|
20231228,115300,181226670,10880,10880,10880,10880,0
|
|
20231228,115200,181226670,10880,10880,10880,10880,531
|
|
20231228,115100,175449390,10890,10890,10890,10890,15
|
|
20231228,115000,175286040,10880,10880,10880,10880,0
|
|
20231228,114900,175286040,10880,10880,10880,10880,0
|
|
20231228,114800,175286040,10880,10880,10880,10880,0
|
|
20231228,114700,175286040,10880,10880,10880,10880,0
|
|
20231228,114600,175286040,10880,10880,10880,10880,5
|
|
20231228,114500,175231640,10890,10890,10890,10890,1
|
|
20231228,114400,175220750,10890,10890,10890,10890,0
|
|
20231228,114300,175220750,10890,10890,10890,10890,0
|
|
20231228,114200,175220750,10890,10890,10890,10890,218
|
|
20231228,114100,172846730,10890,10890,10890,10890,1
|
|
20231228,114000,172835840,10890,10890,10890,10890,0
|
|
20231228,113900,172835840,10890,10890,10890,10890,0
|
|
20231228,113800,172835840,10890,10890,10890,10890,1
|
|
20231228,113700,172824950,10890,10890,10890,10890,0
|
|
20231228,113600,172824950,10890,10890,10890,10890,1
|
|
20231228,113500,172814060,10890,10890,10890,10890,0
|
|
20231228,113400,172814060,10890,10890,10890,10890,5
|
|
20231228,113300,172759610,10890,10890,10890,10890,3
|
|
20231228,113200,172726940,10890,10880,10890,10880,128
|
|
20231228,113100,171334290,10880,10880,10880,10880,0
|
|
20231228,113000,171334290,10880,10880,10880,10880,0
|
|
20231228,112900,171334290,10880,10880,10880,10880,0
|
|
20231228,112800,171334290,10880,10880,10880,10880,0
|
|
20231228,112700,171334290,10880,10880,10880,10880,0
|
|
20231228,112600,171334290,10880,10880,10880,10880,0
|
|
20231228,112500,171334290,10880,10880,10880,10880,0
|
|
20231228,112400,171334290,10880,10880,10880,10880,484
|
|
20231228,112300,166068370,10890,10890,10890,10890,1
|
|
20231228,112200,166057480,10890,10890,10890,10890,9
|
|
20231228,112100,165959470,10890,10890,10890,10890,0
|
|
20231228,112000,165959470,10890,10890,10890,10890,0
|
|
20231228,111900,165959470,10890,10890,10890,10890,48
|
|
20231228,111800,165436750,10880,10880,10880,10880,0
|
|
20231228,111700,165436750,10880,10880,10880,10880,0
|
|
20231228,111600,165436750,10880,10880,10880,10880,0
|
|
20231228,111500,165436750,10880,10880,10880,10880,0
|
|
20231228,111400,165436750,10880,10880,10880,10880,0
|
|
20231228,111300,165436750,10880,10880,10880,10880,0
|
|
20231228,111200,165436750,10880,10880,10880,10880,0
|
|
20231228,111100,165436750,10880,10880,10880,10880,0
|
|
20231228,111000,165436750,10880,10880,10880,10880,1
|
|
20231228,110900,165425870,10870,10870,10870,10870,3
|
|
20231228,110800,165393260,10890,10890,10890,10890,9
|
|
20231228,110700,165295250,10860,10860,10860,10860,300
|
|
20231228,110600,162037250,10890,10890,10890,10890,5
|
|
20231228,110500,161982800,10890,10890,10890,10890,0
|
|
20231228,110400,161982800,10890,10870,10890,10870,48
|
|
20231228,110300,161461020,10850,10880,10880,10850,1610
|
|
20231228,110200,143976750,10880,10880,10880,10880,0
|
|
20231228,110100,143976750,10880,10880,10880,10880,11
|
|
20231228,110000,143857070,10890,10880,10890,10880,17
|
|
20231228,105900,143672050,10880,10880,10880,10880,11
|
|
20231228,105800,143552370,10880,10880,10880,10880,69
|
|
20231228,105700,142801650,10880,10880,10880,10880,25
|
|
20231228,105600,142529650,10880,10880,10890,10880,69
|
|
20231228,105500,141778910,10890,10890,10890,10880,32
|
|
20231228,105400,141430530,10890,10890,10890,10890,1
|
|
20231228,105300,141419640,10890,10880,10890,10880,5
|
|
20231228,105200,141365230,10880,10880,10880,10880,5
|
|
20231228,105100,141310830,10880,10880,10880,10880,0
|
|
20231228,105000,141310830,10880,10890,10890,10880,14
|
|
20231228,104900,141158470,10890,10890,10890,10890,0
|
|
20231228,104800,141158470,10890,10890,10890,10890,265
|
|
20231228,104700,138272620,10890,10890,10890,10890,23
|
|
20231228,104600,138022150,10900,10900,10900,10900,109
|
|
20231228,104500,136834050,10900,10900,10900,10900,0
|
|
20231228,104400,136834050,10900,10900,10900,10900,47
|
|
20231228,104300,136321750,10900,10900,10900,10900,17
|
|
20231228,104200,136136450,10900,10900,10900,10900,20
|
|
20231228,104100,135918450,10900,10900,10900,10900,0
|
|
20231228,104000,135918450,10900,10900,10900,10900,2
|
|
20231228,103900,135896650,10890,10890,10890,10890,0
|
|
20231228,103800,135896650,10890,10890,10890,10890,0
|
|
20231228,103700,135896650,10890,10890,10890,10890,22
|
|
20231228,103600,135657070,10890,10890,10890,10890,398
|
|
20231228,103500,131322850,10900,10900,10900,10900,0
|
|
20231228,103400,131322850,10900,10900,10900,10900,0
|
|
20231228,103300,131322850,10900,10900,10900,10900,0
|
|
20231228,103200,131322850,10900,10900,10900,10900,0
|
|
20231228,103100,131322850,10900,10900,10900,10900,4
|
|
20231228,103000,131279250,10900,10900,10900,10900,0
|
|
20231228,102900,131279250,10900,10900,10900,10900,0
|
|
20231228,102800,131279250,10900,10900,10900,10900,361
|
|
20231228,102700,127344350,10900,10900,10900,10900,0
|
|
20231228,102600,127344350,10900,10900,10900,10900,0
|
|
20231228,102500,127344350,10900,10900,10900,10900,100
|
|
20231228,102400,126254350,10900,10900,10900,10900,1
|
|
20231228,102300,126243450,10900,10900,10900,10900,0
|
|
20231228,102200,126243450,10900,10900,10900,10900,0
|
|
20231228,102100,126243450,10900,10900,10900,10900,19
|
|
20231228,102000,126036350,10930,10930,10930,10930,0
|
|
20231228,101900,126036350,10930,10930,10930,10930,0
|
|
20231228,101800,126036350,10930,10930,10930,10930,0
|
|
20231228,101700,126036350,10930,10930,10930,10930,0
|
|
20231228,101600,126036350,10930,10890,10930,10890,42
|
|
20231228,101500,125578150,10930,10930,10930,10930,0
|
|
20231228,101400,125578150,10930,10930,10930,10930,0
|
|
20231228,101300,125578150,10930,10930,10930,10930,9
|
|
20231228,101200,125479780,10930,10930,10930,10930,2
|
|
20231228,101100,125457920,10880,10880,10880,10880,0
|
|
20231228,101000,125457920,10880,10880,10880,10880,0
|
|
20231228,100900,125457920,10880,10880,10880,10880,316
|
|
20231228,100800,122019840,10880,10880,10880,10880,0
|
|
20231228,100700,122019840,10880,10880,10880,10880,0
|
|
20231228,100600,122019840,10880,10880,10880,10880,511
|
|
20231228,100500,116460160,10880,10900,10900,10880,1239
|
|
20231228,100400,102973880,10910,10910,10910,10910,0
|
|
20231228,100300,102973880,10910,10910,10910,10910,0
|
|
20231228,100200,102973880,10910,10910,10910,10910,1
|
|
20231228,100100,102962970,10910,10910,10910,10910,68
|
|
20231228,100000,102221090,10930,10930,10930,10930,1
|
|
20231228,095900,102210160,10930,10930,10930,10930,0
|
|
20231228,095800,102210160,10930,10930,10930,10930,0
|
|
20231228,095700,102210160,10930,10930,10930,10930,0
|
|
20231228,095600,102210160,10930,10900,10930,10890,239
|
|
20231228,095500,99607350,10900,10910,10910,10900,28
|
|
20231228,095400,99302130,10920,10920,10920,10920,2
|
|
20231228,095300,99280290,10930,10930,10930,10930,3
|
|
20231228,095200,99247500,10900,10900,10900,10900,0
|
|
20231228,095100,99247500,10900,10900,10900,10900,0
|
|
20231228,095000,99247500,10900,10900,10900,10900,0
|
|
20231228,094900,99247500,10900,10900,10900,10900,0
|
|
20231228,094800,99247500,10900,10900,10900,10900,102
|
|
20231228,094700,98135700,10900,10900,10900,10900,0
|
|
20231228,094600,98135700,10900,10910,10910,10900,60
|
|
20231228,094500,97481650,10900,10900,10900,10900,0
|
|
20231228,094400,97481650,10900,10910,10910,10900,7
|
|
20231228,094300,97405340,10930,10930,10930,10930,0
|
|
20231228,094200,97405340,10930,10930,10930,10930,0
|
|
20231228,094100,97405340,10930,10930,10930,10930,0
|
|
20231228,094000,97405340,10930,10930,10930,10930,15
|
|
20231228,093900,97241390,10950,10950,10950,10950,0
|
|
20231228,093800,97241390,10950,10950,10950,10890,1459
|
|
20231228,093700,81337750,10950,10930,10950,10930,807
|
|
20231228,093600,72510090,10900,10900,10900,10900,1
|
|
20231228,093500,72499190,10900,10900,10900,10900,0
|
|
20231228,093400,72499190,10900,10900,10900,10900,24
|
|
20231228,093300,72237590,10900,10900,10900,10900,42
|
|
20231228,093200,71779790,10890,10900,10900,10890,12
|
|
20231228,093100,71649090,10890,10890,10890,10890,10
|
|
20231228,093000,71540190,10890,10890,10890,10890,0
|
|
20231228,092900,71540190,10890,10890,10890,10890,0
|
|
20231228,092800,71540190,10890,10890,10890,10890,3
|
|
20231228,092700,71507520,10890,10890,10890,10890,372
|
|
20231228,092600,67456440,10890,10890,10890,10890,0
|
|
20231228,092500,67456440,10890,10910,10910,10890,100
|
|
20231228,092400,66366190,10910,10910,10910,10910,172
|
|
20231228,092300,64489670,10890,10890,10890,10890,0
|
|
20231228,092200,64489670,10890,10890,10890,10890,0
|
|
20231228,092100,64489670,10890,10890,10890,10890,0
|
|
20231228,092000,64489670,10890,10890,10890,10890,63
|
|
20231228,091900,63803600,10880,10880,10880,10880,0
|
|
20231228,091800,63803600,10880,10880,10880,10880,0
|
|
20231228,091700,63803600,10880,10880,10880,10880,0
|
|
20231228,091600,63803600,10880,10880,10880,10880,0
|
|
20231228,091500,63803600,10880,10880,10880,10880,0
|
|
20231228,091400,63803600,10880,10880,10890,10880,5
|
|
20231228,091300,63749190,10870,10870,10870,10870,21
|
|
20231228,091200,63520920,10870,10870,10870,10870,283
|
|
20231228,091100,60444710,10940,10890,10940,10860,697
|
|
20231228,091000,52862810,10880,10880,10880,10880,29
|
|
20231228,090900,52547290,10950,10940,10950,10860,464
|
|
20231228,090800,47495100,10940,10950,10950,10940,696
|
|
20231228,090700,39880660,10940,10940,10940,10940,0
|
|
20231228,090600,39880660,10940,10940,10940,10940,7
|
|
20231228,090500,39804080,10940,10910,10940,10910,52
|
|
20231228,090400,39236670,10930,10870,10930,10870,10
|
|
20231228,090300,39127490,10930,10860,10930,10850,364
|
|
20231228,090200,35176020,10860,10900,10900,10860,1816
|
|
20231228,090100,15404230,10900,10970,10970,10900,1194
|
|
20231228,090000,2333490,10970,11010,11010,10970,212
|