661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,195800,889658950,13800,13800,13800,13800,2446
|
|
20231226,195700,889658950,13800,13800,13800,13800,0
|
|
20231226,195600,889658950,13800,13800,13800,13800,0
|
|
20231226,195500,889658950,13800,13800,13800,13800,0
|
|
20231226,195400,889658950,13800,13800,13800,13800,0
|
|
20231226,195300,889658950,13800,13800,13800,13800,0
|
|
20231226,195200,889658950,13800,13800,13800,13800,0
|
|
20231226,195100,889658950,13800,13800,13800,13800,0
|
|
20231226,195000,889658950,13800,13800,13800,13800,0
|
|
20231226,194900,889658950,13800,13800,13800,13800,0
|
|
20231226,194800,889658950,13800,13800,13800,13800,0
|
|
20231226,194700,889658950,13800,13800,13800,13800,0
|
|
20231226,194600,889658950,13800,13800,13800,13800,0
|
|
20231226,194500,889658950,13800,13800,13800,13800,0
|
|
20231226,194400,889658950,13800,13800,13800,13800,0
|
|
20231226,194300,889658950,13800,13800,13800,13800,0
|
|
20231226,194200,889658950,13800,13800,13800,13800,0
|
|
20231226,194100,889658950,13800,13800,13800,13800,0
|
|
20231226,194000,889658950,13800,13800,13800,13800,0
|
|
20231226,193900,889658950,13800,13800,13800,13800,0
|
|
20231226,193800,889658950,13800,13800,13800,13800,0
|
|
20231226,193700,889658950,13800,13800,13800,13800,0
|
|
20231226,193600,889658950,13800,13800,13800,13800,0
|
|
20231226,193500,889658950,13800,13800,13800,13800,0
|
|
20231226,193400,889658950,13800,13800,13800,13800,0
|
|
20231226,193300,889658950,13800,13800,13800,13800,0
|
|
20231226,193200,889658950,13800,13800,13800,13800,0
|
|
20231226,193100,889658950,13800,13800,13800,13800,0
|
|
20231226,193000,889658950,13800,13800,13800,13800,0
|
|
20231226,192900,889658950,13800,13800,13800,13800,0
|
|
20231226,192800,889658950,13800,13800,13800,13800,2446
|
|
20231226,192700,889658950,13800,13800,13800,13800,0
|
|
20231226,192600,889658950,13800,13800,13800,13800,0
|
|
20231226,192500,889658950,13800,13800,13800,13800,0
|
|
20231226,192400,889658950,13800,13800,13800,13800,0
|
|
20231226,192300,889658950,13800,13800,13800,13800,0
|
|
20231226,192200,889658950,13800,13800,13800,13800,0
|
|
20231226,192100,889658950,13800,13800,13800,13800,0
|
|
20231226,192000,889658950,13800,13800,13800,13800,0
|
|
20231226,191900,889658950,13800,13800,13800,13800,0
|
|
20231226,191800,889658950,13800,13800,13800,13800,0
|
|
20231226,191700,889658950,13800,13800,13800,13800,0
|
|
20231226,191600,889658950,13800,13800,13800,13800,0
|
|
20231226,191500,889658950,13800,13800,13800,13800,0
|
|
20231226,191400,889658950,13800,13800,13800,13800,0
|
|
20231226,191300,889658950,13800,13800,13800,13800,0
|
|
20231226,191200,889658950,13800,13800,13800,13800,0
|
|
20231226,191100,889658950,13800,13800,13800,13800,0
|
|
20231226,191000,889658950,13800,13800,13800,13800,0
|
|
20231226,190900,889658950,13800,13800,13800,13800,0
|
|
20231226,190800,889658950,13800,13800,13800,13800,0
|
|
20231226,190700,889658950,13800,13800,13800,13800,0
|
|
20231226,190600,889658950,13800,13800,13800,13800,0
|
|
20231226,190500,889658950,13800,13800,13800,13800,0
|
|
20231226,190400,889658950,13800,13800,13800,13800,0
|
|
20231226,190300,889658950,13800,13800,13800,13800,0
|
|
20231226,190200,889658950,13800,13800,13800,13800,0
|
|
20231226,190100,889658950,13800,13800,13800,13800,0
|
|
20231226,190000,889658950,13800,13800,13800,13800,0
|
|
20231226,185900,889658950,13800,13800,13800,13800,0
|
|
20231226,185800,889658950,13800,13800,13800,13800,2446
|
|
20231226,185700,889658950,13800,13800,13800,13800,0
|
|
20231226,185600,889658950,13800,13800,13800,13800,0
|
|
20231226,185500,889658950,13800,13800,13800,13800,0
|
|
20231226,185400,889658950,13800,13800,13800,13800,0
|
|
20231226,185300,889658950,13800,13800,13800,13800,0
|
|
20231226,185200,889658950,13800,13800,13800,13800,0
|
|
20231226,185100,889658950,13800,13800,13800,13800,0
|
|
20231226,185000,889658950,13800,13800,13800,13800,0
|
|
20231226,184900,889658950,13800,13800,13800,13800,0
|
|
20231226,184800,889658950,13800,13800,13800,13800,0
|
|
20231226,184700,889658950,13800,13800,13800,13800,0
|
|
20231226,184600,889658950,13800,13800,13800,13800,0
|
|
20231226,184500,889658950,13800,13800,13800,13800,0
|
|
20231226,184400,889658950,13800,13800,13800,13800,0
|
|
20231226,184300,889658950,13800,13800,13800,13800,0
|
|
20231226,184200,889658950,13800,13800,13800,13800,0
|
|
20231226,184100,889658950,13800,13800,13800,13800,0
|
|
20231226,184000,889658950,13800,13800,13800,13800,0
|
|
20231226,183900,889658950,13800,13800,13800,13800,0
|
|
20231226,183800,889658950,13800,13800,13800,13800,0
|
|
20231226,183700,889658950,13800,13800,13800,13800,0
|
|
20231226,183600,889658950,13800,13800,13800,13800,0
|
|
20231226,183500,889658950,13800,13800,13800,13800,0
|
|
20231226,183400,889658950,13800,13800,13800,13800,0
|
|
20231226,183300,889658950,13800,13800,13800,13800,0
|
|
20231226,183200,889658950,13800,13800,13800,13800,0
|
|
20231226,183100,889658950,13800,13800,13800,13800,0
|
|
20231226,183000,889658950,13800,13800,13800,13800,0
|
|
20231226,182900,889658950,13800,13800,13800,13800,0
|
|
20231226,182800,889658950,13800,13800,13800,13800,2446
|
|
20231226,182700,889658950,13800,13800,13800,13800,0
|
|
20231226,182600,889658950,13800,13800,13800,13800,0
|
|
20231226,182500,889658950,13800,13800,13800,13800,0
|
|
20231226,182400,889658950,13800,13800,13800,13800,0
|
|
20231226,182300,889658950,13800,13800,13800,13800,0
|
|
20231226,182200,889658950,13800,13800,13800,13800,0
|
|
20231226,182100,889658950,13800,13800,13800,13800,0
|
|
20231226,182000,889658950,13800,13800,13800,13800,0
|
|
20231226,181900,889658950,13800,13800,13800,13800,0
|
|
20231226,181800,889658950,13800,13800,13800,13800,0
|
|
20231226,181700,889658950,13800,13800,13800,13800,0
|
|
20231226,181600,889658950,13800,13800,13800,13800,0
|
|
20231226,181500,889658950,13800,13800,13800,13800,0
|
|
20231226,181400,889658950,13800,13800,13800,13800,0
|
|
20231226,181300,889658950,13800,13800,13800,13800,0
|
|
20231226,181200,889658950,13800,13800,13800,13800,0
|
|
20231226,181100,889658950,13800,13800,13800,13800,0
|
|
20231226,181000,889658950,13800,13800,13800,13800,0
|
|
20231226,180900,889658950,13800,13800,13800,13800,0
|
|
20231226,180800,889658950,13800,13800,13800,13800,0
|
|
20231226,180700,889658950,13800,13800,13800,13800,0
|
|
20231226,180600,889658950,13800,13800,13800,13800,0
|
|
20231226,180500,889658950,13800,13800,13800,13800,0
|
|
20231226,180400,889658950,13800,13800,13800,13800,0
|
|
20231226,180300,889658950,13800,13800,13800,13800,0
|
|
20231226,180200,889658950,13800,13800,13800,13800,0
|
|
20231226,180100,889658950,13800,13800,13800,13800,0
|
|
20231226,180000,889658950,13800,13800,13800,13800,0
|
|
20231226,175900,889658950,13800,13800,13800,13800,0
|
|
20231226,175800,889658950,13800,13800,13800,13800,2446
|
|
20231226,175700,889658950,13800,13800,13800,13800,0
|
|
20231226,175600,889658950,13800,13800,13800,13800,0
|
|
20231226,175500,889658950,13800,13800,13800,13800,0
|
|
20231226,175400,889658950,13800,13800,13800,13800,0
|
|
20231226,175300,889658950,13800,13800,13800,13800,0
|
|
20231226,175200,889658950,13800,13800,13800,13800,0
|
|
20231226,175100,889658950,13800,13800,13800,13800,0
|
|
20231226,175000,889658950,13800,13800,13800,13800,0
|
|
20231226,174900,889658950,13800,13800,13800,13800,0
|
|
20231226,174800,889658950,13800,13800,13800,13800,0
|
|
20231226,174700,889658950,13800,13800,13800,13800,0
|
|
20231226,174600,889658950,13800,13800,13800,13800,0
|
|
20231226,174500,889658950,13800,13800,13800,13800,0
|
|
20231226,174400,889658950,13800,13800,13800,13800,0
|
|
20231226,174300,889658950,13800,13800,13800,13800,0
|
|
20231226,174200,889658950,13800,13800,13800,13800,0
|
|
20231226,174100,889658950,13800,13800,13800,13800,0
|
|
20231226,174000,889658950,13800,13800,13800,13800,0
|
|
20231226,173900,889658950,13800,13800,13800,13800,0
|
|
20231226,173800,889658950,13800,13800,13800,13800,0
|
|
20231226,173700,889658950,13800,13800,13800,13800,0
|
|
20231226,173600,889658950,13800,13800,13800,13800,0
|
|
20231226,173500,889658950,13800,13800,13800,13800,0
|
|
20231226,173400,889658950,13800,13800,13800,13800,0
|
|
20231226,173300,889658950,13800,13800,13800,13800,0
|
|
20231226,173200,889658950,13800,13800,13800,13800,0
|
|
20231226,173100,889658950,13800,13800,13800,13800,0
|
|
20231226,173000,889658950,13800,13800,13800,13800,0
|
|
20231226,172900,889658950,13800,13800,13800,13800,0
|
|
20231226,172800,889658950,13800,13800,13800,13800,2446
|
|
20231226,172700,889658950,13800,13800,13800,13800,0
|
|
20231226,172600,889658950,13800,13800,13800,13800,0
|
|
20231226,172500,889658950,13800,13800,13800,13800,0
|
|
20231226,172400,889658950,13800,13800,13800,13800,0
|
|
20231226,172300,889658950,13800,13800,13800,13800,0
|
|
20231226,172200,889658950,13800,13800,13800,13800,0
|
|
20231226,172100,889658950,13800,13800,13800,13800,0
|
|
20231226,172000,889658950,13800,13800,13800,13800,0
|
|
20231226,171900,889658950,13800,13800,13800,13800,0
|
|
20231226,171800,889658950,13800,13800,13800,13800,0
|
|
20231226,171700,889658950,13800,13800,13800,13800,0
|
|
20231226,171600,889658950,13800,13800,13800,13800,0
|
|
20231226,171500,889658950,13800,13800,13800,13800,0
|
|
20231226,171400,889658950,13800,13800,13800,13800,0
|
|
20231226,171300,889658950,13800,13800,13800,13800,0
|
|
20231226,171200,889658950,13800,13800,13800,13800,0
|
|
20231226,171100,889658950,13800,13800,13800,13800,0
|
|
20231226,171000,889658950,13800,13800,13800,13800,0
|
|
20231226,170900,889658950,13800,13800,13800,13800,0
|
|
20231226,170800,889658950,13800,13800,13800,13800,0
|
|
20231226,170700,889658950,13800,13800,13800,13800,0
|
|
20231226,170600,889658950,13800,13800,13800,13800,0
|
|
20231226,170500,889658950,13800,13800,13800,13800,0
|
|
20231226,170400,889658950,13800,13800,13800,13800,0
|
|
20231226,170300,889658950,13800,13800,13800,13800,0
|
|
20231226,170200,889658950,13800,13800,13800,13800,0
|
|
20231226,170100,889658950,13800,13800,13800,13800,0
|
|
20231226,170000,889658950,13800,13800,13800,13800,0
|
|
20231226,165900,889658950,13800,13800,13800,13800,0
|
|
20231226,165800,889658950,13800,13800,13800,13800,2446
|
|
20231226,165700,889658950,13800,13800,13800,13800,0
|
|
20231226,165600,889658950,13800,13800,13800,13800,0
|
|
20231226,165500,889658950,13800,13800,13800,13800,0
|
|
20231226,165400,889658950,13800,13800,13800,13800,0
|
|
20231226,165300,889658950,13800,13800,13800,13800,0
|
|
20231226,165200,889658950,13800,13800,13800,13800,0
|
|
20231226,165100,889658950,13800,13800,13800,13800,0
|
|
20231226,165000,889658950,13800,13800,13800,13800,0
|
|
20231226,164900,889658950,13800,13800,13800,13800,0
|
|
20231226,164800,889658950,13800,13800,13800,13800,0
|
|
20231226,164700,889658950,13800,13800,13800,13800,0
|
|
20231226,164600,889658950,13800,13800,13800,13800,0
|
|
20231226,164500,889658950,13800,13800,13800,13800,0
|
|
20231226,164400,889658950,13800,13800,13800,13800,0
|
|
20231226,164300,889658950,13800,13800,13800,13800,0
|
|
20231226,164200,889658950,13800,13800,13800,13800,0
|
|
20231226,164100,889658950,13800,13800,13800,13800,0
|
|
20231226,164000,889658950,13800,13800,13800,13800,0
|
|
20231226,163900,889658950,13800,13800,13800,13800,0
|
|
20231226,163800,889658950,13800,13800,13800,13800,0
|
|
20231226,163700,889658950,13800,13800,13800,13800,0
|
|
20231226,163600,889658950,13800,13800,13800,13800,0
|
|
20231226,163500,889658950,13800,13800,13800,13800,0
|
|
20231226,163400,889658950,13800,13800,13800,13800,0
|
|
20231226,163300,889658950,13800,13800,13800,13800,0
|
|
20231226,163200,889658950,13800,13800,13800,13800,0
|
|
20231226,163100,889658950,13800,13800,13800,13800,0
|
|
20231226,163000,889658950,13800,13800,13800,13800,0
|
|
20231226,162900,889658950,13800,13800,13800,13800,0
|
|
20231226,162800,889658950,13800,13800,13800,13800,2446
|
|
20231226,162700,889658950,13800,13800,13800,13800,0
|
|
20231226,162600,889658950,13800,13800,13800,13800,0
|
|
20231226,162500,889658950,13800,13800,13800,13800,0
|
|
20231226,162400,889658950,13800,13800,13800,13800,0
|
|
20231226,162300,889658950,13800,13800,13800,13800,0
|
|
20231226,162200,889658950,13800,13800,13800,13800,0
|
|
20231226,162100,889658950,13800,13800,13800,13800,0
|
|
20231226,162000,889658950,13800,13800,13800,13800,0
|
|
20231226,161900,889658950,13800,13800,13800,13800,0
|
|
20231226,161800,889658950,13800,13800,13800,13800,0
|
|
20231226,161700,889658950,13800,13800,13800,13800,0
|
|
20231226,161600,889658950,13800,13800,13800,13800,0
|
|
20231226,161500,889658950,13800,13800,13800,13800,0
|
|
20231226,161400,889658950,13800,13800,13800,13800,0
|
|
20231226,161300,889658950,13800,13800,13800,13800,0
|
|
20231226,161200,889658950,13800,13800,13800,13800,0
|
|
20231226,161100,889658950,13800,13800,13800,13800,0
|
|
20231226,161000,889658950,13800,13800,13800,13800,0
|
|
20231226,160900,889658950,13800,13800,13800,13800,0
|
|
20231226,160800,889658950,13800,13800,13800,13800,0
|
|
20231226,160700,889658950,13800,13800,13800,13800,0
|
|
20231226,160600,889658950,13800,13800,13800,13800,0
|
|
20231226,160500,889658950,13800,13800,13800,13800,0
|
|
20231226,160400,889658950,13800,13800,13800,13800,0
|
|
20231226,160300,889658950,13800,13800,13800,13800,0
|
|
20231226,160200,889658950,13800,13800,13800,13800,0
|
|
20231226,160100,889658950,13800,13800,13800,13800,0
|
|
20231226,160000,889658950,13800,13800,13800,13800,0
|
|
20231226,155900,889658950,13800,13800,13800,13800,0
|
|
20231226,155800,889658950,13800,13800,13800,13800,2446
|
|
20231226,155700,889658950,13800,13800,13800,13800,0
|
|
20231226,155600,889658950,13800,13800,13800,13800,0
|
|
20231226,155500,889658950,13800,13800,13800,13800,0
|
|
20231226,155400,889658950,13800,13800,13800,13800,0
|
|
20231226,155300,889658950,13800,13800,13800,13800,0
|
|
20231226,155200,889658950,13800,13800,13800,13800,0
|
|
20231226,155100,889658950,13800,13800,13800,13800,0
|
|
20231226,155000,889658950,13800,13800,13800,13800,0
|
|
20231226,154900,889658950,13800,13800,13800,13800,0
|
|
20231226,154800,889658950,13800,13800,13800,13800,0
|
|
20231226,154700,889658950,13800,13800,13800,13800,0
|
|
20231226,154600,889658950,13800,13800,13800,13800,0
|
|
20231226,154500,889658950,13800,13800,13800,13800,0
|
|
20231226,154400,889658950,13800,13800,13800,13800,0
|
|
20231226,154300,889658950,13800,13800,13800,13800,0
|
|
20231226,154200,889658950,13800,13800,13800,13800,0
|
|
20231226,154100,889658950,13800,13800,13800,13800,0
|
|
20231226,154000,889658950,13800,13800,13800,13800,0
|
|
20231226,153900,889658950,13800,13800,13800,13800,0
|
|
20231226,153800,889658950,13800,13800,13800,13800,0
|
|
20231226,153700,889658950,13800,13800,13800,13800,0
|
|
20231226,153600,889658950,13800,13800,13800,13800,0
|
|
20231226,153500,889658950,13800,13800,13800,13800,0
|
|
20231226,153400,889658950,13800,13800,13800,13800,0
|
|
20231226,153300,889658950,13800,13800,13800,13800,0
|
|
20231226,153200,889658950,13800,13800,13800,13800,0
|
|
20231226,153100,889658950,13800,13800,13800,13800,0
|
|
20231226,153000,889658950,13800,13800,13800,13800,2446
|
|
20231226,152900,855904150,13810,13810,13810,13810,0
|
|
20231226,152800,855904150,13810,13810,13810,13810,0
|
|
20231226,152700,855904150,13810,13810,13810,13810,0
|
|
20231226,152600,855904150,13810,13810,13810,13810,0
|
|
20231226,152500,855904150,13810,13810,13810,13810,0
|
|
20231226,152400,855904150,13810,13810,13810,13810,0
|
|
20231226,152300,855904150,13810,13810,13810,13810,0
|
|
20231226,152200,855904150,13810,13810,13810,13810,0
|
|
20231226,152100,855904150,13810,13810,13810,13810,0
|
|
20231226,152000,855904150,13810,13810,13810,13810,0
|
|
20231226,151900,855904150,13810,13810,13810,13800,254
|
|
20231226,151800,852397050,13810,13800,13810,13800,579
|
|
20231226,151700,844406180,13800,13800,13800,13800,14
|
|
20231226,151600,844212980,13800,13800,13800,13800,21
|
|
20231226,151500,843923180,13800,13800,13800,13800,31
|
|
20231226,151400,843495380,13800,13800,13800,13790,215
|
|
20231226,151300,840530380,13800,13800,13800,13800,8
|
|
20231226,151200,840419980,13800,13790,13800,13790,335
|
|
20231226,151100,835799690,13790,13790,13790,13790,241
|
|
20231226,151000,832476300,13780,13790,13790,13780,333
|
|
20231226,150900,827885390,13800,13800,13800,13790,21
|
|
20231226,150800,827595600,13790,13800,13800,13790,58
|
|
20231226,150700,826795710,13800,13800,13800,13800,20
|
|
20231226,150600,826519710,13790,13800,13800,13790,27
|
|
20231226,150500,826147300,13790,13800,13800,13790,18
|
|
20231226,150400,825898950,13800,13800,13800,13800,17
|
|
20231226,150300,825664350,13790,13790,13790,13790,10
|
|
20231226,150200,825526450,13790,13800,13800,13790,8
|
|
20231226,150100,825416070,13800,13800,13800,13800,7
|
|
20231226,150000,825319470,13800,13800,13800,13800,0
|
|
20231226,145900,825319470,13800,13800,13800,13800,7
|
|
20231226,145800,825222870,13800,13800,13800,13790,31
|
|
20231226,145700,824795250,13800,13800,13800,13800,0
|
|
20231226,145600,824795250,13800,13800,13800,13800,7
|
|
20231226,145500,824698650,13800,13800,13800,13800,20
|
|
20231226,145400,824422650,13790,13780,13790,13780,292
|
|
20231226,145300,820396380,13780,13790,13790,13780,166
|
|
20231226,145200,818108830,13790,13790,13790,13790,17
|
|
20231226,145100,817874400,13790,13780,13790,13780,98
|
|
20231226,145000,816523900,13790,13790,13790,13790,14
|
|
20231226,144900,816330840,13790,13790,13790,13790,4
|
|
20231226,144800,816275680,13780,13790,13790,13780,335
|
|
20231226,144700,811656110,13790,13790,13790,13790,0
|
|
20231226,144600,811656110,13790,13790,13790,13790,7
|
|
20231226,144500,811559580,13790,13790,13790,13790,7
|
|
20231226,144400,811463050,13790,13790,13790,13790,20
|
|
20231226,144300,811187250,13790,13790,13790,13790,7
|
|
20231226,144200,811090720,13790,13790,13790,13790,1
|
|
20231226,144100,811076930,13790,13790,13790,13790,6
|
|
20231226,144000,810994190,13790,13790,13790,13790,37
|
|
20231226,143900,810483960,13780,13780,13780,13780,32
|
|
20231226,143800,810043000,13730,13730,13730,13730,0
|
|
20231226,143700,810043000,13730,13780,13780,13730,1580
|
|
20231226,143600,788326110,13780,13780,13780,13780,0
|
|
20231226,143500,788326110,13780,13780,13780,13780,148
|
|
20231226,143400,786286670,13780,13780,13780,13780,306
|
|
20231226,143300,782069990,13780,13780,13780,13780,0
|
|
20231226,143200,782069990,13780,13780,13780,13780,0
|
|
20231226,143100,782069990,13780,13780,13780,13780,1
|
|
20231226,143000,782056210,13780,13780,13780,13780,7
|
|
20231226,142900,781959750,13780,13780,13780,13780,40
|
|
20231226,142800,781408550,13770,13770,13780,13770,18
|
|
20231226,142700,781160590,13770,13760,13770,13750,541
|
|
20231226,142600,773717540,13770,13770,13770,13770,957
|
|
20231226,142500,760539650,13780,13770,13780,13770,136
|
|
20231226,142400,758666830,13770,13770,13770,13770,8
|
|
20231226,142300,758556670,13770,13770,13770,13770,32
|
|
20231226,142200,758116030,13780,13790,13790,13780,36
|
|
20231226,142100,757619860,13780,13780,13780,13780,246
|
|
20231226,142000,754229980,13790,13790,13790,13790,17
|
|
20231226,141900,753995550,13790,13790,13790,13790,8
|
|
20231226,141800,753885230,13790,13790,13790,13790,10
|
|
20231226,141700,753747330,13780,13790,13790,13780,77
|
|
20231226,141600,752686060,13790,13790,13790,13790,6
|
|
20231226,141500,752603320,13790,13790,13790,13790,11
|
|
20231226,141400,752451630,13790,13790,13790,13790,8
|
|
20231226,141300,752341310,13790,13790,13790,13790,15
|
|
20231226,141200,752134460,13790,13790,13790,13790,9
|
|
20231226,141100,752010350,13790,13790,13790,13790,10
|
|
20231226,141000,751872450,13790,13790,13790,13790,12
|
|
20231226,140900,751706970,13790,13780,13790,13780,14
|
|
20231226,140800,751513920,13780,13780,13780,13780,44
|
|
20231226,140700,750907600,13780,13780,13780,13780,240
|
|
20231226,140600,747600400,13780,13780,13780,13780,116
|
|
20231226,140500,746001920,13790,13790,13790,13790,12
|
|
20231226,140400,745836440,13790,13790,13790,13780,44
|
|
20231226,140300,745229710,13790,13790,13790,13790,10
|
|
20231226,140200,745091810,13780,13780,13780,13780,300
|
|
20231226,140100,740957810,13790,13780,13790,13780,11
|
|
20231226,140000,740806140,13790,13780,13790,13780,207
|
|
20231226,135900,737953580,13770,13770,13780,13770,28
|
|
20231226,135800,737567880,13780,13770,13780,13770,43
|
|
20231226,135700,736975380,13770,13770,13770,13770,13
|
|
20231226,135600,736796370,13770,13760,13770,13760,98
|
|
20231226,135500,735447680,13760,13760,13770,13760,141
|
|
20231226,135400,733507340,13770,13760,13770,13760,15
|
|
20231226,135300,733300870,13770,13770,13770,13770,9
|
|
20231226,135200,733176940,13760,13770,13770,13760,437
|
|
20231226,135100,727163550,13780,13770,13780,13770,24
|
|
20231226,135000,726832970,13780,13780,13780,13780,19
|
|
20231226,134900,726571150,13770,13770,13780,13770,20
|
|
20231226,134800,726295680,13780,13780,13780,13780,15
|
|
20231226,134700,726088980,13780,13770,13780,13770,6
|
|
20231226,134600,726006350,13780,13780,13780,13770,25
|
|
20231226,134500,725661930,13770,13780,13780,13770,22
|
|
20231226,134400,725358810,13770,13770,13780,13770,26
|
|
20231226,134300,725000720,13770,13780,13780,13770,14
|
|
20231226,134200,724807820,13770,13770,13770,13770,5
|
|
20231226,134100,724738970,13780,13780,13780,13770,22
|
|
20231226,134000,724435900,13780,13780,13780,13780,25
|
|
20231226,133900,724091400,13790,13780,13790,13780,24
|
|
20231226,133800,723760510,13790,13790,13790,13790,17
|
|
20231226,133700,723526080,13780,13790,13790,13780,21
|
|
20231226,133600,723236630,13790,13790,13790,13790,22
|
|
20231226,133500,722933250,13790,13790,13790,13790,17
|
|
20231226,133400,722698820,13790,13790,13790,13780,64
|
|
20231226,133300,721816390,13790,13780,13790,13770,512
|
|
20231226,133200,714761090,13770,13780,13780,13770,22
|
|
20231226,133100,714457970,13780,13780,13780,13770,36
|
|
20231226,133000,713961960,13770,13750,13770,13750,71
|
|
20231226,132900,712984670,13760,13750,13760,13750,14
|
|
20231226,132800,712792050,13760,13780,13780,13750,3120
|
|
20231226,132700,669861240,13770,13750,13770,13750,194
|
|
20231226,132600,667191120,13750,13750,13760,13750,34
|
|
20231226,132500,666723360,13750,13750,13760,13750,32
|
|
20231226,132400,666283180,13750,13750,13760,13750,23
|
|
20231226,132300,665966860,13760,13750,13770,13740,60
|
|
20231226,132200,665141680,13760,13750,13760,13740,66
|
|
20231226,132100,664234100,13760,13750,13760,13750,24
|
|
20231226,132000,663903880,13750,13760,13760,13750,18
|
|
20231226,131900,663656270,13750,13760,13760,13750,34
|
|
20231226,131800,663188550,13760,13760,13760,13760,14
|
|
20231226,131700,662995910,13750,13760,13760,13750,43
|
|
20231226,131600,662404550,13760,13750,13760,13750,126
|
|
20231226,131500,660672010,13760,13750,13760,13750,35
|
|
20231226,131400,660190550,13760,13760,13760,13760,15
|
|
20231226,131300,659984150,13760,13760,13760,13760,0
|
|
20231226,131200,659984150,13760,13750,13760,13740,24
|
|
20231226,131100,659654120,13750,13750,13750,13750,16
|
|
20231226,131000,659434120,13760,13750,13760,13750,215
|
|
20231226,130900,656475810,13760,13730,13760,13730,128
|
|
20231226,130800,654714830,13720,13750,13750,13720,2500
|
|
20231226,130700,620392810,13760,13770,13770,13760,88
|
|
20231226,130600,619181870,13770,13770,13770,13770,7
|
|
20231226,130500,619085480,13760,13770,13770,13760,32
|
|
20231226,130400,618644970,13760,13760,13770,13760,15
|
|
20231226,130300,618438490,13770,13770,13770,13770,17
|
|
20231226,130200,618204400,13770,13770,13770,13770,30
|
|
20231226,130100,617791300,13780,13780,13780,13780,8
|
|
20231226,130000,617681060,13780,13790,13790,13780,18
|
|
20231226,125900,617432900,13770,13780,13790,13770,29
|
|
20231226,125800,617033280,13770,13770,13770,13770,5
|
|
20231226,125700,616964430,13780,13770,13780,13770,24
|
|
20231226,125600,616633760,13770,13780,13780,13770,342
|
|
20231226,125500,611923220,13790,13790,13790,13790,11
|
|
20231226,125400,611771530,13800,13790,13800,13790,23
|
|
20231226,125300,611454260,13800,13770,13800,13770,213
|
|
20231226,125200,608519020,13770,13770,13770,13770,4
|
|
20231226,125100,608463940,13780,13760,13780,13760,55
|
|
20231226,125000,607706620,13770,13780,13780,13770,180
|
|
20231226,124900,605227920,13780,13780,13780,13780,6
|
|
20231226,124800,605145240,13780,13780,13780,13780,9
|
|
20231226,124700,605021220,13780,13770,13780,13770,16
|
|
20231226,124600,604800810,13780,13750,13780,13750,5
|
|
20231226,124500,604732030,13780,13770,13780,13760,37
|
|
20231226,124400,604222630,13770,13770,13770,13770,11
|
|
20231226,124300,604071160,13770,13770,13770,13770,13
|
|
20231226,124200,603892150,13780,13780,13780,13780,20
|
|
20231226,124100,603616550,13780,13780,13780,13780,9
|
|
20231226,124000,603492530,13770,13780,13780,13770,27
|
|
20231226,123900,603120630,13770,13750,13770,13750,8
|
|
20231226,123800,603010610,13750,13750,13760,13750,62
|
|
20231226,123700,602157600,13760,13760,13760,13760,11
|
|
20231226,123600,602006240,13760,13760,13760,13760,8
|
|
20231226,123500,601896160,13760,13760,13760,13750,24
|
|
20231226,123400,601566000,13760,13760,13760,13760,0
|
|
20231226,123300,601566000,13760,13760,13760,13760,0
|
|
20231226,123200,601566000,13760,13760,13760,13760,82
|
|
20231226,123100,600437680,13760,13760,13760,13760,9
|
|
20231226,123000,600313840,13760,13760,13760,13760,59
|
|
20231226,122900,599502000,13750,13750,13750,13750,5
|
|
20231226,122800,599433250,13760,13750,13760,13750,18
|
|
20231226,122700,599185610,13740,13740,13740,13740,0
|
|
20231226,122600,599185610,13740,13760,13760,13740,425
|
|
20231226,122500,593345810,13780,13780,13780,13780,9
|
|
20231226,122400,593221790,13780,13760,13780,13760,140
|
|
20231226,122300,591293720,13740,13770,13770,13740,10
|
|
20231226,122200,591156170,13750,13750,13750,13750,7
|
|
20231226,122100,591059920,13750,13750,13750,13740,44
|
|
20231226,122000,590454930,13740,13760,13760,13740,1100
|
|
20231226,121900,575332240,13760,13770,13770,13760,10
|
|
20231226,121800,575194580,13780,13760,13780,13760,70
|
|
20231226,121700,574230620,13770,13770,13770,13770,13
|
|
20231226,121600,574051610,13770,13770,13770,13770,2
|
|
20231226,121500,574024070,13780,13780,13780,13780,14
|
|
20231226,121400,573831150,13770,13770,13770,13770,5
|
|
20231226,121300,573762300,13770,13780,13780,13770,20
|
|
20231226,121200,573486780,13770,13770,13770,13770,5
|
|
20231226,121100,573417930,13770,13770,13770,13770,259
|
|
20231226,121000,569851500,13770,13760,13770,13760,39
|
|
20231226,120900,569314720,13770,13760,13770,13760,22
|
|
20231226,120800,569011880,13770,13770,13770,13770,16
|
|
20231226,120700,568791560,13770,13760,13770,13760,12
|
|
20231226,120600,568626370,13760,13760,13760,13760,83
|
|
20231226,120500,567484290,13770,13770,13770,13770,0
|
|
20231226,120400,567484290,13770,13760,13770,13760,20
|
|
20231226,120300,567208940,13760,13760,13760,13760,13
|
|
20231226,120200,567030060,13760,13760,13760,13760,0
|
|
20231226,120100,567030060,13760,13770,13770,13760,52
|
|
20231226,120000,566314400,13770,13760,13770,13760,169
|
|
20231226,115900,563987450,13760,13750,13760,13750,45
|
|
20231226,115800,563368300,13760,13760,13760,13760,2
|
|
20231226,115700,563340780,13760,13760,13760,13760,75
|
|
20231226,115600,562308780,13770,13770,13770,13770,0
|
|
20231226,115500,562308780,13770,13770,13770,13770,10
|
|
20231226,115400,562171080,13770,13770,13770,13770,6
|
|
20231226,115300,562088460,13770,13770,13770,13770,34
|
|
20231226,115200,561620280,13760,13760,13760,13760,0
|
|
20231226,115100,561620280,13760,13760,13760,13760,792
|
|
20231226,115000,550722360,13760,13780,13780,13760,780
|
|
20231226,114900,539987090,13780,13780,13780,13780,0
|
|
20231226,114800,539987090,13780,13780,13780,13780,10
|
|
20231226,114700,539849290,13780,13780,13780,13780,6
|
|
20231226,114600,539766610,13780,13780,13780,13780,15
|
|
20231226,114500,539559910,13780,13780,13780,13780,0
|
|
20231226,114400,539559910,13780,13780,13780,13780,11
|
|
20231226,114300,539408330,13780,13780,13780,13780,6
|
|
20231226,114200,539325650,13780,13780,13780,13780,0
|
|
20231226,114100,539325650,13780,13790,13790,13780,29
|
|
20231226,114000,538925930,13770,13770,13770,13770,0
|
|
20231226,113900,538925930,13770,13770,13770,13770,500
|
|
20231226,113800,532040930,13770,13780,13780,13770,339
|
|
20231226,113700,527371410,13780,13780,13780,13780,37
|
|
20231226,113600,526861550,13760,13770,13770,13760,123
|
|
20231226,113500,525168930,13780,13780,13780,13780,0
|
|
20231226,113400,525168930,13780,13790,13790,13750,322
|
|
20231226,113300,520737570,13800,13800,13800,13800,0
|
|
20231226,113200,520737570,13800,13770,13800,13770,513
|
|
20231226,113100,513673170,13790,13790,13790,13790,87
|
|
20231226,113000,512473440,13780,13770,13780,13770,571
|
|
20231226,112900,504607550,13760,13760,13760,13760,0
|
|
20231226,112800,504607550,13760,13760,13760,13760,183
|
|
20231226,112700,502089470,13760,13760,13760,13760,0
|
|
20231226,112600,502089470,13760,13760,13770,13760,582
|
|
20231226,112500,494080090,13760,13770,13770,13760,342
|
|
20231226,112400,489374130,13760,13760,13760,13760,1
|
|
20231226,112300,489360370,13760,13760,13760,13760,601
|
|
20231226,112200,481090610,13760,13760,13760,13760,6
|
|
20231226,112100,481008050,13760,13760,13760,13760,25
|
|
20231226,112000,480664050,13750,13750,13750,13750,400
|
|
20231226,111900,475164050,13750,13750,13750,13750,6
|
|
20231226,111800,475081550,13750,13750,13750,13750,0
|
|
20231226,111700,475081550,13750,13750,13750,13750,3
|
|
20231226,111600,475040300,13740,13740,13740,13740,0
|
|
20231226,111500,475040300,13740,13740,13750,13740,8
|
|
20231226,111400,474930320,13740,13750,13750,13740,15
|
|
20231226,111300,474724080,13750,13750,13750,13750,6
|
|
20231226,111200,474641580,13740,13740,13740,13740,0
|
|
20231226,111100,474641580,13740,13740,13740,13740,0
|
|
20231226,111000,474641580,13740,13740,13740,13740,135
|
|
20231226,110900,472786680,13740,13740,13740,13740,0
|
|
20231226,110800,472786680,13740,13740,13740,13740,0
|
|
20231226,110700,472786680,13740,13740,13740,13740,0
|
|
20231226,110600,472786680,13740,13740,13740,13740,200
|
|
20231226,110500,470038680,13740,13740,13740,13740,61
|
|
20231226,110400,469200540,13730,13730,13730,13730,4
|
|
20231226,110300,469145620,13730,13730,13730,13730,111
|
|
20231226,110200,467621590,13730,13730,13730,13730,2
|
|
20231226,110100,467594130,13740,13750,13750,13740,55
|
|
20231226,110000,466838420,13740,13740,13740,13740,0
|
|
20231226,105900,466838420,13740,13740,13740,13740,30
|
|
20231226,105800,466426220,13740,13740,13740,13740,6
|
|
20231226,105700,466343780,13730,13730,13730,13730,10
|
|
20231226,105600,466206480,13730,13730,13730,13730,4
|
|
20231226,105500,466151560,13750,13750,13750,13750,0
|
|
20231226,105400,466151560,13750,13750,13750,13750,0
|
|
20231226,105300,466151560,13750,13750,13750,13750,0
|
|
20231226,105200,466151560,13750,13750,13750,13750,0
|
|
20231226,105100,466151560,13750,13730,13750,13690,42
|
|
20231226,105000,465575920,13720,13750,13750,13690,901
|
|
20231226,104900,453219360,13740,13740,13740,13740,0
|
|
20231226,104800,453219360,13740,13740,13740,13740,0
|
|
20231226,104700,453219360,13740,13740,13740,13740,0
|
|
20231226,104600,453219360,13740,13750,13750,13740,85
|
|
20231226,104500,452050640,13770,13770,13770,13770,0
|
|
20231226,104400,452050640,13770,13770,13770,13770,0
|
|
20231226,104300,452050640,13770,13770,13770,13770,20
|
|
20231226,104200,451775240,13770,13770,13770,13770,5
|
|
20231226,104100,451706390,13770,13770,13770,13770,0
|
|
20231226,104000,451706390,13770,13760,13770,13760,16
|
|
20231226,103900,451486170,13760,13760,13760,13760,1
|
|
20231226,103800,451472410,13760,13760,13760,13760,4
|
|
20231226,103700,451417370,13750,13750,13750,13750,113
|
|
20231226,103600,449863620,13770,13760,13770,13760,13
|
|
20231226,103500,449684720,13760,13760,13760,13760,0
|
|
20231226,103400,449684720,13760,13760,13760,13760,0
|
|
20231226,103300,449684720,13760,13760,13760,13760,0
|
|
20231226,103200,449684720,13760,13760,13760,13760,0
|
|
20231226,103100,449684720,13760,13760,13760,13760,0
|
|
20231226,103000,449684720,13760,13780,13780,13760,48
|
|
20231226,102900,449023820,13780,13770,13780,13770,11
|
|
20231226,102800,448872260,13800,13780,13800,13780,37
|
|
20231226,102700,448362050,13760,13780,13780,13750,17
|
|
20231226,102600,448128170,13780,13780,13780,13730,42
|
|
20231226,102500,447550010,13780,13800,13800,13780,77
|
|
20231226,102400,446488210,13800,13800,13800,13800,1
|
|
20231226,102300,446474410,13790,13800,13800,13790,51
|
|
20231226,102200,445771050,13800,13800,13800,13800,20
|
|
20231226,102100,445495050,13790,13800,13800,13790,108
|
|
20231226,102000,444005180,13800,13800,13800,13800,1
|
|
20231226,101900,443991380,13800,13800,13800,13790,10
|
|
20231226,101800,443853410,13800,13800,13800,13790,111
|
|
20231226,101700,442322350,13790,13790,13790,13790,59
|
|
20231226,101600,441508740,13790,13810,13810,13790,204
|
|
20231226,101500,438692290,13810,13810,13810,13810,840
|
|
20231226,101400,427091890,13810,13810,13810,13810,189
|
|
20231226,101300,424481800,13810,13790,13810,13780,3219
|
|
20231226,101200,380063290,13780,13740,13780,13740,3992
|
|
20231226,101100,325136280,13740,13740,13740,13740,95
|
|
20231226,101000,323830980,13740,13730,13740,13730,43
|
|
20231226,100900,323240250,13740,13730,13740,13730,608
|
|
20231226,100800,314889240,13730,13730,13730,13730,381
|
|
20231226,100700,309658110,13730,13720,13730,13720,22
|
|
20231226,100600,309356260,13730,13720,13730,13720,134
|
|
20231226,100500,307517770,13720,13720,13720,13720,67
|
|
20231226,100400,306598530,13720,13700,13720,13700,205
|
|
20231226,100300,303789910,13700,13740,13740,13700,2984
|
|
20231226,100200,262895380,13740,13720,13750,13720,4573
|
|
20231226,100100,200082730,13720,13720,13720,13720,1
|
|
20231226,100000,200069010,13720,13720,13720,13720,2
|
|
20231226,095900,200041570,13710,13710,13710,13710,237
|
|
20231226,095800,196792300,13720,13720,13720,13720,1
|
|
20231226,095700,196778580,13720,13720,13720,13720,1
|
|
20231226,095600,196764860,13710,13710,13710,13710,181
|
|
20231226,095500,194283350,13710,13700,13710,13700,364
|
|
20231226,095400,189296480,13700,13700,13700,13700,2
|
|
20231226,095300,189269080,13700,13700,13700,13700,148
|
|
20231226,095200,187241480,13700,13700,13700,13700,1
|
|
20231226,095100,187227780,13700,13680,13700,13680,2
|
|
20231226,095000,187200400,13680,13680,13680,13680,9
|
|
20231226,094900,187077280,13700,13700,13700,13700,1
|
|
20231226,094800,187063580,13700,13700,13700,13700,0
|
|
20231226,094700,187063580,13700,13700,13700,13700,0
|
|
20231226,094600,187063580,13700,13670,13700,13670,718
|
|
20231226,094500,177244860,13660,13690,13690,13660,824
|
|
20231226,094400,165978540,13690,13700,13700,13690,48
|
|
20231226,094300,165321410,13710,13710,13710,13710,53
|
|
20231226,094200,164594780,13700,13700,13700,13700,6
|
|
20231226,094100,164512580,13700,13700,13700,13700,12
|
|
20231226,094000,164348180,13700,13700,13700,13700,150
|
|
20231226,093900,162293180,13700,13700,13700,13700,203
|
|
20231226,093800,159512080,13700,13700,13700,13700,3
|
|
20231226,093700,159470980,13700,13700,13700,13700,0
|
|
20231226,093600,159470980,13700,13700,13700,13700,3
|
|
20231226,093500,159429880,13710,13710,13710,13710,1
|
|
20231226,093400,159416170,13710,13710,13710,13710,10
|
|
20231226,093300,159279070,13710,13710,13710,13710,1
|
|
20231226,093200,159265360,13710,13710,13710,13710,117
|
|
20231226,093100,157661290,13690,13690,13690,13690,0
|
|
20231226,093000,157661290,13690,13690,13690,13690,17
|
|
20231226,092900,157428560,13680,13680,13680,13680,154
|
|
20231226,092800,155321840,13650,13650,13650,13650,0
|
|
20231226,092700,155321840,13650,13670,13670,13650,5100
|
|
20231226,092600,85678800,13670,13670,13670,13670,41
|
|
20231226,092500,85118330,13670,13670,13670,13670,5
|
|
20231226,092400,85049980,13670,13670,13670,13670,174
|
|
20231226,092300,82671400,13670,13670,13670,13670,33
|
|
20231226,092200,82220290,13670,13670,13670,13670,2
|
|
20231226,092100,82192950,13660,13680,13680,13660,1520
|
|
20231226,092000,61427520,13680,13680,13680,13680,0
|
|
20231226,091900,61427520,13680,13680,13680,13670,24
|
|
20231226,091800,61099300,13670,13670,13670,13670,0
|
|
20231226,091700,61099300,13670,13670,13670,13670,0
|
|
20231226,091600,61099300,13670,13670,13670,13670,0
|
|
20231226,091500,61099300,13670,13670,13670,13670,200
|
|
20231226,091400,58365300,13680,13680,13680,13680,10
|
|
20231226,091300,58228500,13670,13670,13670,13670,0
|
|
20231226,091200,58228500,13670,13680,13680,13670,1217
|
|
20231226,091100,41587980,13680,13680,13680,13680,502
|
|
20231226,091000,34720620,13680,13680,13680,13680,0
|
|
20231226,090900,34720620,13680,13680,13680,13680,0
|
|
20231226,090800,34720620,13680,13680,13680,13680,2377
|
|
20231226,090700,2203260,13680,13680,13680,13680,5
|
|
20231226,090600,2134860,13680,13720,13720,13680,131
|
|
20231226,090500,342740,13670,13670,13670,13670,0
|
|
20231226,090400,342740,13670,13670,13670,13670,0
|
|
20231226,090300,342740,13670,13670,13670,13670,0
|
|
20231226,090200,342740,13670,13670,13670,13670,0
|
|
20231226,090100,342740,13670,13670,13670,13670,0
|
|
20231226,090000,342740,13670,13720,13720,13670,24
|