679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,201600,290161410,12630,12630,12630,12630,309
|
|
20231226,201500,290161410,12630,12630,12630,12630,0
|
|
20231226,201400,290161410,12630,12630,12630,12630,0
|
|
20231226,201300,290161410,12630,12630,12630,12630,0
|
|
20231226,201200,290161410,12630,12630,12630,12630,0
|
|
20231226,201100,290161410,12630,12630,12630,12630,0
|
|
20231226,201000,290161410,12630,12630,12630,12630,0
|
|
20231226,200900,290161410,12630,12630,12630,12630,0
|
|
20231226,200800,290161410,12630,12630,12630,12630,0
|
|
20231226,200700,290161410,12630,12630,12630,12630,0
|
|
20231226,200600,290161410,12630,12630,12630,12630,0
|
|
20231226,200500,290161410,12630,12630,12630,12630,0
|
|
20231226,200400,290161410,12630,12630,12630,12630,0
|
|
20231226,200300,290161410,12630,12630,12630,12630,0
|
|
20231226,200200,290161410,12630,12630,12630,12630,0
|
|
20231226,200100,290161410,12630,12630,12630,12630,0
|
|
20231226,200000,290161410,12630,12630,12630,12630,0
|
|
20231226,195900,290161410,12630,12630,12630,12630,0
|
|
20231226,195800,290161410,12630,12630,12630,12630,0
|
|
20231226,195700,290161410,12630,12630,12630,12630,0
|
|
20231226,195600,290161410,12630,12630,12630,12630,0
|
|
20231226,195500,290161410,12630,12630,12630,12630,0
|
|
20231226,195400,290161410,12630,12630,12630,12630,0
|
|
20231226,195300,290161410,12630,12630,12630,12630,0
|
|
20231226,195200,290161410,12630,12630,12630,12630,0
|
|
20231226,195100,290161410,12630,12630,12630,12630,0
|
|
20231226,195000,290161410,12630,12630,12630,12630,0
|
|
20231226,194900,290161410,12630,12630,12630,12630,0
|
|
20231226,194800,290161410,12630,12630,12630,12630,0
|
|
20231226,194700,290161410,12630,12630,12630,12630,0
|
|
20231226,194600,290161410,12630,12630,12630,12630,309
|
|
20231226,194500,290161410,12630,12630,12630,12630,0
|
|
20231226,194400,290161410,12630,12630,12630,12630,0
|
|
20231226,194300,290161410,12630,12630,12630,12630,0
|
|
20231226,194200,290161410,12630,12630,12630,12630,0
|
|
20231226,194100,290161410,12630,12630,12630,12630,0
|
|
20231226,194000,290161410,12630,12630,12630,12630,0
|
|
20231226,193900,290161410,12630,12630,12630,12630,0
|
|
20231226,193800,290161410,12630,12630,12630,12630,0
|
|
20231226,193700,290161410,12630,12630,12630,12630,0
|
|
20231226,193600,290161410,12630,12630,12630,12630,0
|
|
20231226,193500,290161410,12630,12630,12630,12630,0
|
|
20231226,193400,290161410,12630,12630,12630,12630,0
|
|
20231226,193300,290161410,12630,12630,12630,12630,0
|
|
20231226,193200,290161410,12630,12630,12630,12630,0
|
|
20231226,193100,290161410,12630,12630,12630,12630,0
|
|
20231226,193000,290161410,12630,12630,12630,12630,0
|
|
20231226,192900,290161410,12630,12630,12630,12630,0
|
|
20231226,192800,290161410,12630,12630,12630,12630,0
|
|
20231226,192700,290161410,12630,12630,12630,12630,0
|
|
20231226,192600,290161410,12630,12630,12630,12630,0
|
|
20231226,192500,290161410,12630,12630,12630,12630,0
|
|
20231226,192400,290161410,12630,12630,12630,12630,0
|
|
20231226,192300,290161410,12630,12630,12630,12630,0
|
|
20231226,192200,290161410,12630,12630,12630,12630,0
|
|
20231226,192100,290161410,12630,12630,12630,12630,0
|
|
20231226,192000,290161410,12630,12630,12630,12630,0
|
|
20231226,191900,290161410,12630,12630,12630,12630,0
|
|
20231226,191800,290161410,12630,12630,12630,12630,0
|
|
20231226,191700,290161410,12630,12630,12630,12630,0
|
|
20231226,191600,290161410,12630,12630,12630,12630,309
|
|
20231226,191500,290161410,12630,12630,12630,12630,0
|
|
20231226,191400,290161410,12630,12630,12630,12630,0
|
|
20231226,191300,290161410,12630,12630,12630,12630,0
|
|
20231226,191200,290161410,12630,12630,12630,12630,0
|
|
20231226,191100,290161410,12630,12630,12630,12630,0
|
|
20231226,191000,290161410,12630,12630,12630,12630,0
|
|
20231226,190900,290161410,12630,12630,12630,12630,0
|
|
20231226,190800,290161410,12630,12630,12630,12630,0
|
|
20231226,190700,290161410,12630,12630,12630,12630,0
|
|
20231226,190600,290161410,12630,12630,12630,12630,0
|
|
20231226,190500,290161410,12630,12630,12630,12630,0
|
|
20231226,190400,290161410,12630,12630,12630,12630,0
|
|
20231226,190300,290161410,12630,12630,12630,12630,0
|
|
20231226,190200,290161410,12630,12630,12630,12630,0
|
|
20231226,190100,290161410,12630,12630,12630,12630,0
|
|
20231226,190000,290161410,12630,12630,12630,12630,0
|
|
20231226,185900,290161410,12630,12630,12630,12630,0
|
|
20231226,185800,290161410,12630,12630,12630,12630,0
|
|
20231226,185700,290161410,12630,12630,12630,12630,0
|
|
20231226,185600,290161410,12630,12630,12630,12630,0
|
|
20231226,185500,290161410,12630,12630,12630,12630,0
|
|
20231226,185400,290161410,12630,12630,12630,12630,0
|
|
20231226,185300,290161410,12630,12630,12630,12630,0
|
|
20231226,185200,290161410,12630,12630,12630,12630,0
|
|
20231226,185100,290161410,12630,12630,12630,12630,0
|
|
20231226,185000,290161410,12630,12630,12630,12630,0
|
|
20231226,184900,290161410,12630,12630,12630,12630,0
|
|
20231226,184800,290161410,12630,12630,12630,12630,0
|
|
20231226,184700,290161410,12630,12630,12630,12630,0
|
|
20231226,184600,290161410,12630,12630,12630,12630,309
|
|
20231226,184500,290161410,12630,12630,12630,12630,0
|
|
20231226,184400,290161410,12630,12630,12630,12630,0
|
|
20231226,184300,290161410,12630,12630,12630,12630,0
|
|
20231226,184200,290161410,12630,12630,12630,12630,0
|
|
20231226,184100,290161410,12630,12630,12630,12630,0
|
|
20231226,184000,290161410,12630,12630,12630,12630,0
|
|
20231226,183900,290161410,12630,12630,12630,12630,0
|
|
20231226,183800,290161410,12630,12630,12630,12630,0
|
|
20231226,183700,290161410,12630,12630,12630,12630,0
|
|
20231226,183600,290161410,12630,12630,12630,12630,0
|
|
20231226,183500,290161410,12630,12630,12630,12630,0
|
|
20231226,183400,290161410,12630,12630,12630,12630,0
|
|
20231226,183300,290161410,12630,12630,12630,12630,0
|
|
20231226,183200,290161410,12630,12630,12630,12630,0
|
|
20231226,183100,290161410,12630,12630,12630,12630,0
|
|
20231226,183000,290161410,12630,12630,12630,12630,0
|
|
20231226,182900,290161410,12630,12630,12630,12630,0
|
|
20231226,182800,290161410,12630,12630,12630,12630,0
|
|
20231226,182700,290161410,12630,12630,12630,12630,0
|
|
20231226,182600,290161410,12630,12630,12630,12630,0
|
|
20231226,182500,290161410,12630,12630,12630,12630,0
|
|
20231226,182400,290161410,12630,12630,12630,12630,0
|
|
20231226,182300,290161410,12630,12630,12630,12630,0
|
|
20231226,182200,290161410,12630,12630,12630,12630,0
|
|
20231226,182100,290161410,12630,12630,12630,12630,0
|
|
20231226,182000,290161410,12630,12630,12630,12630,0
|
|
20231226,181900,290161410,12630,12630,12630,12630,0
|
|
20231226,181800,290161410,12630,12630,12630,12630,0
|
|
20231226,181700,290161410,12630,12630,12630,12630,0
|
|
20231226,181600,290161410,12630,12630,12630,12630,309
|
|
20231226,181500,290161410,12630,12630,12630,12630,0
|
|
20231226,181400,290161410,12630,12630,12630,12630,0
|
|
20231226,181300,290161410,12630,12630,12630,12630,0
|
|
20231226,181200,290161410,12630,12630,12630,12630,0
|
|
20231226,181100,290161410,12630,12630,12630,12630,0
|
|
20231226,181000,290161410,12630,12630,12630,12630,0
|
|
20231226,180900,290161410,12630,12630,12630,12630,0
|
|
20231226,180800,290161410,12630,12630,12630,12630,0
|
|
20231226,180700,290161410,12630,12630,12630,12630,0
|
|
20231226,180600,290161410,12630,12630,12630,12630,0
|
|
20231226,180500,290161410,12630,12630,12630,12630,0
|
|
20231226,180400,290161410,12630,12630,12630,12630,0
|
|
20231226,180300,290161410,12630,12630,12630,12630,0
|
|
20231226,180200,290161410,12630,12630,12630,12630,0
|
|
20231226,180100,290161410,12630,12630,12630,12630,0
|
|
20231226,180000,290161410,12630,12630,12630,12630,0
|
|
20231226,175900,290161410,12630,12630,12630,12630,0
|
|
20231226,175800,290161410,12630,12630,12630,12630,0
|
|
20231226,175700,290161410,12630,12630,12630,12630,0
|
|
20231226,175600,290161410,12630,12630,12630,12630,0
|
|
20231226,175500,290161410,12630,12630,12630,12630,0
|
|
20231226,175400,290161410,12630,12630,12630,12630,0
|
|
20231226,175300,290161410,12630,12630,12630,12630,0
|
|
20231226,175200,290161410,12630,12630,12630,12630,0
|
|
20231226,175100,290161410,12630,12630,12630,12630,0
|
|
20231226,175000,290161410,12630,12630,12630,12630,0
|
|
20231226,174900,290161410,12630,12630,12630,12630,0
|
|
20231226,174800,290161410,12630,12630,12630,12630,0
|
|
20231226,174700,290161410,12630,12630,12630,12630,0
|
|
20231226,174600,290161410,12630,12630,12630,12630,309
|
|
20231226,174500,290161410,12630,12630,12630,12630,0
|
|
20231226,174400,290161410,12630,12630,12630,12630,0
|
|
20231226,174300,290161410,12630,12630,12630,12630,0
|
|
20231226,174200,290161410,12630,12630,12630,12630,0
|
|
20231226,174100,290161410,12630,12630,12630,12630,0
|
|
20231226,174000,290161410,12630,12630,12630,12630,0
|
|
20231226,173900,290161410,12630,12630,12630,12630,0
|
|
20231226,173800,290161410,12630,12630,12630,12630,0
|
|
20231226,173700,290161410,12630,12630,12630,12630,0
|
|
20231226,173600,290161410,12630,12630,12630,12630,0
|
|
20231226,173500,290161410,12630,12630,12630,12630,0
|
|
20231226,173400,290161410,12630,12630,12630,12630,0
|
|
20231226,173300,290161410,12630,12630,12630,12630,0
|
|
20231226,173200,290161410,12630,12630,12630,12630,0
|
|
20231226,173100,290161410,12630,12630,12630,12630,0
|
|
20231226,173000,290161410,12630,12630,12630,12630,0
|
|
20231226,172900,290161410,12630,12630,12630,12630,0
|
|
20231226,172800,290161410,12630,12630,12630,12630,0
|
|
20231226,172700,290161410,12630,12630,12630,12630,0
|
|
20231226,172600,290161410,12630,12630,12630,12630,0
|
|
20231226,172500,290161410,12630,12630,12630,12630,0
|
|
20231226,172400,290161410,12630,12630,12630,12630,0
|
|
20231226,172300,290161410,12630,12630,12630,12630,0
|
|
20231226,172200,290161410,12630,12630,12630,12630,0
|
|
20231226,172100,290161410,12630,12630,12630,12630,0
|
|
20231226,172000,290161410,12630,12630,12630,12630,0
|
|
20231226,171900,290161410,12630,12630,12630,12630,0
|
|
20231226,171800,290161410,12630,12630,12630,12630,0
|
|
20231226,171700,290161410,12630,12630,12630,12630,0
|
|
20231226,171600,290161410,12630,12630,12630,12630,309
|
|
20231226,171500,290161410,12630,12630,12630,12630,0
|
|
20231226,171400,290161410,12630,12630,12630,12630,0
|
|
20231226,171300,290161410,12630,12630,12630,12630,0
|
|
20231226,171200,290161410,12630,12630,12630,12630,0
|
|
20231226,171100,290161410,12630,12630,12630,12630,0
|
|
20231226,171000,290161410,12630,12630,12630,12630,0
|
|
20231226,170900,290161410,12630,12630,12630,12630,0
|
|
20231226,170800,290161410,12630,12630,12630,12630,0
|
|
20231226,170700,290161410,12630,12630,12630,12630,0
|
|
20231226,170600,290161410,12630,12630,12630,12630,0
|
|
20231226,170500,290161410,12630,12630,12630,12630,0
|
|
20231226,170400,290161410,12630,12630,12630,12630,0
|
|
20231226,170300,290161410,12630,12630,12630,12630,0
|
|
20231226,170200,290161410,12630,12630,12630,12630,0
|
|
20231226,170100,290161410,12630,12630,12630,12630,0
|
|
20231226,170000,290161410,12630,12630,12630,12630,0
|
|
20231226,165900,290161410,12630,12630,12630,12630,0
|
|
20231226,165800,290161410,12630,12630,12630,12630,0
|
|
20231226,165700,290161410,12630,12630,12630,12630,0
|
|
20231226,165600,290161410,12630,12630,12630,12630,0
|
|
20231226,165500,290161410,12630,12630,12630,12630,0
|
|
20231226,165400,290161410,12630,12630,12630,12630,0
|
|
20231226,165300,290161410,12630,12630,12630,12630,0
|
|
20231226,165200,290161410,12630,12630,12630,12630,0
|
|
20231226,165100,290161410,12630,12630,12630,12630,0
|
|
20231226,165000,290161410,12630,12630,12630,12630,0
|
|
20231226,164900,290161410,12630,12630,12630,12630,0
|
|
20231226,164800,290161410,12630,12630,12630,12630,0
|
|
20231226,164700,290161410,12630,12630,12630,12630,0
|
|
20231226,164600,290161410,12630,12630,12630,12630,309
|
|
20231226,164500,290161410,12630,12630,12630,12630,0
|
|
20231226,164400,290161410,12630,12630,12630,12630,0
|
|
20231226,164300,290161410,12630,12630,12630,12630,0
|
|
20231226,164200,290161410,12630,12630,12630,12630,0
|
|
20231226,164100,290161410,12630,12630,12630,12630,0
|
|
20231226,164000,290161410,12630,12630,12630,12630,0
|
|
20231226,163900,290161410,12630,12630,12630,12630,0
|
|
20231226,163800,290161410,12630,12630,12630,12630,0
|
|
20231226,163700,290161410,12630,12630,12630,12630,0
|
|
20231226,163600,290161410,12630,12630,12630,12630,0
|
|
20231226,163500,290161410,12630,12630,12630,12630,0
|
|
20231226,163400,290161410,12630,12630,12630,12630,0
|
|
20231226,163300,290161410,12630,12630,12630,12630,0
|
|
20231226,163200,290161410,12630,12630,12630,12630,0
|
|
20231226,163100,290161410,12630,12630,12630,12630,0
|
|
20231226,163000,290161410,12630,12630,12630,12630,0
|
|
20231226,162900,290161410,12630,12630,12630,12630,0
|
|
20231226,162800,290161410,12630,12630,12630,12630,0
|
|
20231226,162700,290161410,12630,12630,12630,12630,0
|
|
20231226,162600,290161410,12630,12630,12630,12630,0
|
|
20231226,162500,290161410,12630,12630,12630,12630,0
|
|
20231226,162400,290161410,12630,12630,12630,12630,0
|
|
20231226,162300,290161410,12630,12630,12630,12630,0
|
|
20231226,162200,290161410,12630,12630,12630,12630,0
|
|
20231226,162100,290161410,12630,12630,12630,12630,0
|
|
20231226,162000,290161410,12630,12630,12630,12630,0
|
|
20231226,161900,290161410,12630,12630,12630,12630,0
|
|
20231226,161800,290161410,12630,12630,12630,12630,0
|
|
20231226,161700,290161410,12630,12630,12630,12630,0
|
|
20231226,161600,290161410,12630,12630,12630,12630,309
|
|
20231226,161500,290161410,12630,12630,12630,12630,0
|
|
20231226,161400,290161410,12630,12630,12630,12630,0
|
|
20231226,161300,290161410,12630,12630,12630,12630,0
|
|
20231226,161200,290161410,12630,12630,12630,12630,0
|
|
20231226,161100,290161410,12630,12630,12630,12630,0
|
|
20231226,161000,290161410,12630,12630,12630,12630,0
|
|
20231226,160900,290161410,12630,12630,12630,12630,0
|
|
20231226,160800,290161410,12630,12630,12630,12630,0
|
|
20231226,160700,290161410,12630,12630,12630,12630,0
|
|
20231226,160600,290161410,12630,12630,12630,12630,0
|
|
20231226,160500,290161410,12630,12630,12630,12630,0
|
|
20231226,160400,290161410,12630,12630,12630,12630,0
|
|
20231226,160300,290161410,12630,12630,12630,12630,0
|
|
20231226,160200,290161410,12630,12630,12630,12630,0
|
|
20231226,160100,290161410,12630,12630,12630,12630,0
|
|
20231226,160000,290161410,12630,12630,12630,12630,0
|
|
20231226,155900,290161410,12630,12630,12630,12630,0
|
|
20231226,155800,290161410,12630,12630,12630,12630,0
|
|
20231226,155700,290161410,12630,12630,12630,12630,0
|
|
20231226,155600,290161410,12630,12630,12630,12630,0
|
|
20231226,155500,290161410,12630,12630,12630,12630,0
|
|
20231226,155400,290161410,12630,12630,12630,12630,0
|
|
20231226,155300,290161410,12630,12630,12630,12630,0
|
|
20231226,155200,290161410,12630,12630,12630,12630,0
|
|
20231226,155100,290161410,12630,12630,12630,12630,0
|
|
20231226,155000,290161410,12630,12630,12630,12630,0
|
|
20231226,154900,290161410,12630,12630,12630,12630,0
|
|
20231226,154800,290161410,12630,12630,12630,12630,0
|
|
20231226,154700,290161410,12630,12630,12630,12630,0
|
|
20231226,154600,290161410,12630,12630,12630,12630,309
|
|
20231226,154500,290161410,12630,12630,12630,12630,0
|
|
20231226,154400,290161410,12630,12630,12630,12630,0
|
|
20231226,154300,290161410,12630,12630,12630,12630,0
|
|
20231226,154200,290161410,12630,12630,12630,12630,0
|
|
20231226,154100,290161410,12630,12630,12630,12630,0
|
|
20231226,154000,290161410,12630,12630,12630,12630,0
|
|
20231226,153900,290161410,12630,12630,12630,12630,0
|
|
20231226,153800,290161410,12630,12630,12630,12630,0
|
|
20231226,153700,290161410,12630,12630,12630,12630,0
|
|
20231226,153600,290161410,12630,12630,12630,12630,0
|
|
20231226,153500,290161410,12630,12630,12630,12630,0
|
|
20231226,153400,290161410,12630,12630,12630,12630,0
|
|
20231226,153300,290161410,12630,12630,12630,12630,0
|
|
20231226,153200,290161410,12630,12630,12630,12630,0
|
|
20231226,153100,290161410,12630,12630,12630,12630,0
|
|
20231226,153000,290161410,12630,12630,12630,12630,309
|
|
20231226,152900,286258740,12610,12610,12610,12610,0
|
|
20231226,152800,286258740,12610,12610,12610,12610,0
|
|
20231226,152700,286258740,12610,12610,12610,12610,0
|
|
20231226,152600,286258740,12610,12610,12610,12610,0
|
|
20231226,152500,286258740,12610,12610,12610,12610,0
|
|
20231226,152400,286258740,12610,12610,12610,12610,0
|
|
20231226,152300,286258740,12610,12610,12610,12610,0
|
|
20231226,152200,286258740,12610,12610,12610,12610,0
|
|
20231226,152100,286258740,12610,12610,12610,12610,0
|
|
20231226,152000,286258740,12610,12610,12610,12610,0
|
|
20231226,151900,286258740,12610,12610,12610,12610,15
|
|
20231226,151800,286069590,12640,12640,12640,12640,0
|
|
20231226,151700,286069590,12640,12640,12640,12640,10
|
|
20231226,151600,285943190,12640,12650,12650,12640,21
|
|
20231226,151500,285677550,12650,12650,12650,12650,5
|
|
20231226,151400,285614300,12610,12610,12610,12610,1
|
|
20231226,151300,285601690,12610,12610,12610,12610,0
|
|
20231226,151200,285601690,12610,12610,12610,12610,0
|
|
20231226,151100,285601690,12610,12610,12610,12610,1
|
|
20231226,151000,285589080,12610,12650,12650,12610,8
|
|
20231226,150900,285487920,12650,12650,12650,12650,10
|
|
20231226,150800,285361420,12650,12610,12650,12600,290
|
|
20231226,150700,281706020,12620,12620,12620,12620,0
|
|
20231226,150600,281706020,12620,12610,12620,12610,100
|
|
20231226,150500,280444970,12610,12610,12610,12610,0
|
|
20231226,150400,280444970,12610,12610,12610,12610,2
|
|
20231226,150300,280419750,12610,12610,12610,12610,103
|
|
20231226,150200,279120920,12610,12610,12610,12610,9
|
|
20231226,150100,279007430,12650,12600,12650,12600,12
|
|
20231226,150000,278855730,12600,12640,12640,12600,1345
|
|
20231226,145900,261903050,12640,12640,12640,12640,0
|
|
20231226,145800,261903050,12640,12640,12640,12640,20
|
|
20231226,145700,261650250,12640,12640,12640,12640,2
|
|
20231226,145600,261624970,12630,12630,12630,12630,67
|
|
20231226,145500,260778760,12630,12630,12630,12630,11
|
|
20231226,145400,260639830,12600,12600,12600,12600,50
|
|
20231226,145300,260009830,12630,12600,12630,12600,120
|
|
20231226,145200,258497800,12600,12600,12600,12600,0
|
|
20231226,145100,258497800,12600,12600,12600,12600,0
|
|
20231226,145000,258497800,12600,12610,12610,12600,432
|
|
20231226,144900,253050770,12620,12620,12620,12620,168
|
|
20231226,144800,250930610,12620,12620,12620,12620,106
|
|
20231226,144700,249592890,12630,12630,12630,12630,50
|
|
20231226,144600,248961390,12630,12630,12630,12630,0
|
|
20231226,144500,248961390,12630,12630,12630,12630,0
|
|
20231226,144400,248961390,12630,12630,12630,12630,52
|
|
20231226,144300,248304630,12630,12630,12630,12630,60
|
|
20231226,144200,247546830,12630,12630,12630,12630,40
|
|
20231226,144100,247041630,12630,12630,12630,12630,0
|
|
20231226,144000,247041630,12630,12630,12630,12630,0
|
|
20231226,143900,247041630,12630,12640,12640,12630,17
|
|
20231226,143800,246826760,12650,12650,12650,12650,0
|
|
20231226,143700,246826760,12650,12650,12650,12650,0
|
|
20231226,143600,246826760,12650,12650,12650,12650,1
|
|
20231226,143500,246814110,12650,12650,12650,12650,0
|
|
20231226,143400,246814110,12650,12650,12650,12650,0
|
|
20231226,143300,246814110,12650,12650,12650,12650,0
|
|
20231226,143200,246814110,12650,12650,12650,12650,0
|
|
20231226,143100,246814110,12650,12650,12650,12650,112
|
|
20231226,143000,245397310,12670,12670,12670,12670,6
|
|
20231226,142900,245321290,12670,12660,12670,12660,15
|
|
20231226,142800,245131270,12660,12660,12660,12660,6
|
|
20231226,142700,245055310,12660,12660,12660,12660,0
|
|
20231226,142600,245055310,12660,12660,12660,12660,0
|
|
20231226,142500,245055310,12660,12660,12660,12660,2
|
|
20231226,142400,245029990,12660,12660,12660,12660,0
|
|
20231226,142300,245029990,12660,12660,12660,12650,139
|
|
20231226,142200,243271250,12660,12660,12660,12660,0
|
|
20231226,142100,243271250,12660,12660,12660,12660,1
|
|
20231226,142000,243258590,12660,12660,12660,12660,25
|
|
20231226,141900,242942090,12650,12650,12650,12650,11
|
|
20231226,141800,242802940,12650,12650,12650,12650,102
|
|
20231226,141700,241512640,12650,12650,12650,12650,0
|
|
20231226,141600,241512640,12650,12650,12650,12650,0
|
|
20231226,141500,241512640,12650,12650,12650,12650,0
|
|
20231226,141400,241512640,12650,12650,12650,12650,2
|
|
20231226,141300,241487340,12650,12650,12650,12650,0
|
|
20231226,141200,241487340,12650,12650,12650,12650,0
|
|
20231226,141100,241487340,12650,12650,12650,12650,0
|
|
20231226,141000,241487340,12650,12650,12650,12650,5
|
|
20231226,140900,241424090,12650,12650,12650,12650,0
|
|
20231226,140800,241424090,12650,12650,12650,12650,0
|
|
20231226,140700,241424090,12650,12650,12650,12650,0
|
|
20231226,140600,241424090,12650,12650,12650,12650,0
|
|
20231226,140500,241424090,12650,12650,12650,12650,1
|
|
20231226,140400,241411440,12650,12650,12650,12650,1
|
|
20231226,140300,241398790,12650,12650,12650,12650,0
|
|
20231226,140200,241398790,12650,12650,12650,12650,0
|
|
20231226,140100,241398790,12650,12640,12650,12640,10
|
|
20231226,140000,241272360,12640,12650,12650,12640,15
|
|
20231226,135900,241082630,12650,12650,12650,12650,2
|
|
20231226,135800,241057330,12620,12620,12620,12620,0
|
|
20231226,135700,241057330,12620,12620,12620,12620,0
|
|
20231226,135600,241057330,12620,12620,12620,12620,2
|
|
20231226,135500,241032090,12610,12610,12610,12610,0
|
|
20231226,135400,241032090,12610,12610,12610,12610,0
|
|
20231226,135300,241032090,12610,12610,12610,12610,0
|
|
20231226,135200,241032090,12610,12620,12620,12610,150
|
|
20231226,135100,239140450,12610,12610,12610,12610,0
|
|
20231226,135000,239140450,12610,12610,12610,12610,0
|
|
20231226,134900,239140450,12610,12610,12610,12610,0
|
|
20231226,134800,239140450,12610,12610,12610,12610,0
|
|
20231226,134700,239140450,12610,12610,12610,12610,0
|
|
20231226,134600,239140450,12610,12610,12610,12610,100
|
|
20231226,134500,237879450,12610,12610,12610,12610,0
|
|
20231226,134400,237879450,12610,12610,12610,12610,0
|
|
20231226,134300,237879450,12610,12610,12610,12610,10
|
|
20231226,134200,237753350,12600,12660,12660,12600,3000
|
|
20231226,134100,199948750,12660,12660,12660,12660,0
|
|
20231226,134000,199948750,12660,12660,12660,12660,0
|
|
20231226,133900,199948750,12660,12660,12660,12660,1
|
|
20231226,133800,199936090,12660,12660,12660,12660,0
|
|
20231226,133700,199936090,12660,12660,12660,12660,0
|
|
20231226,133600,199936090,12660,12660,12660,12660,10
|
|
20231226,133500,199809490,12660,12660,12660,12660,0
|
|
20231226,133400,199809490,12660,12660,12660,12660,0
|
|
20231226,133300,199809490,12660,12660,12660,12660,1
|
|
20231226,133200,199796830,12660,12660,12660,12660,10
|
|
20231226,133100,199670230,12670,12680,12680,12670,5
|
|
20231226,133000,199606840,12690,12690,12690,12690,13
|
|
20231226,132900,199441870,12690,12690,12690,12690,0
|
|
20231226,132800,199441870,12690,12690,12690,12690,0
|
|
20231226,132700,199441870,12690,12690,12690,12690,0
|
|
20231226,132600,199441870,12690,12690,12690,12690,1
|
|
20231226,132500,199429180,12690,12690,12690,12690,0
|
|
20231226,132400,199429180,12690,12690,12690,12690,0
|
|
20231226,132300,199429180,12690,12690,12690,12690,9
|
|
20231226,132200,199314970,12690,12660,12690,12660,4
|
|
20231226,132100,199264300,12660,12660,12660,12660,1
|
|
20231226,132000,199251640,12660,12660,12660,12660,2
|
|
20231226,131900,199226320,12610,12610,12610,12610,0
|
|
20231226,131800,199226320,12610,12610,12610,12610,0
|
|
20231226,131700,199226320,12610,12610,12610,12610,0
|
|
20231226,131600,199226320,12610,12660,12660,12610,1212
|
|
20231226,131500,183923670,12670,12670,12670,12670,0
|
|
20231226,131400,183923670,12670,12670,12670,12670,0
|
|
20231226,131300,183923670,12670,12670,12670,12670,0
|
|
20231226,131200,183923670,12670,12670,12670,12670,145
|
|
20231226,131100,182086520,12670,12670,12670,12670,44
|
|
20231226,131000,181529040,12670,12670,12670,12670,209
|
|
20231226,130900,178881010,12670,12710,12710,12670,40
|
|
20231226,130800,178374140,12720,12720,12720,12720,1
|
|
20231226,130700,178361420,12680,12680,12680,12680,0
|
|
20231226,130600,178361420,12680,12680,12680,12680,0
|
|
20231226,130500,178361420,12680,12680,12680,12680,65
|
|
20231226,130400,177537220,12720,12720,12720,12720,0
|
|
20231226,130300,177537220,12720,12720,12720,12720,0
|
|
20231226,130200,177537220,12720,12720,12720,12720,0
|
|
20231226,130100,177537220,12720,12720,12720,12720,0
|
|
20231226,130000,177537220,12720,12720,12720,12720,6
|
|
20231226,125900,177460900,12720,12720,12720,12720,1
|
|
20231226,125800,177448180,12690,12710,12710,12690,3
|
|
20231226,125700,177410080,12720,12720,12720,12720,0
|
|
20231226,125600,177410080,12720,12720,12720,12720,0
|
|
20231226,125500,177410080,12720,12720,12720,12720,0
|
|
20231226,125400,177410080,12720,12720,12720,12720,0
|
|
20231226,125300,177410080,12720,12720,12720,12720,0
|
|
20231226,125200,177410080,12720,12720,12720,12720,0
|
|
20231226,125100,177410080,12720,12720,12720,12720,7
|
|
20231226,125000,177321040,12720,12720,12720,12720,0
|
|
20231226,124900,177321040,12720,12720,12720,12720,0
|
|
20231226,124800,177321040,12720,12720,12720,12720,0
|
|
20231226,124700,177321040,12720,12720,12720,12720,0
|
|
20231226,124600,177321040,12720,12720,12720,12720,0
|
|
20231226,124500,177321040,12720,12720,12720,12720,1
|
|
20231226,124400,177308320,12720,12720,12720,12720,0
|
|
20231226,124300,177308320,12720,12720,12720,12720,0
|
|
20231226,124200,177308320,12720,12720,12720,12720,1
|
|
20231226,124100,177295600,12730,12730,12730,12730,0
|
|
20231226,124000,177295600,12730,12730,12730,12730,5
|
|
20231226,123900,177231950,12730,12730,12730,12730,2
|
|
20231226,123800,177206490,12730,12730,12730,12730,0
|
|
20231226,123700,177206490,12730,12730,12730,12730,0
|
|
20231226,123600,177206490,12730,12730,12730,12730,0
|
|
20231226,123500,177206490,12730,12730,12730,12730,0
|
|
20231226,123400,177206490,12730,12730,12730,12730,0
|
|
20231226,123300,177206490,12730,12730,12730,12730,0
|
|
20231226,123200,177206490,12730,12730,12730,12730,0
|
|
20231226,123100,177206490,12730,12730,12730,12730,3
|
|
20231226,123000,177168300,12680,12730,12730,12680,36
|
|
20231226,122900,176710770,12730,12730,12730,12730,2
|
|
20231226,122800,176685310,12730,12730,12730,12730,0
|
|
20231226,122700,176685310,12730,12730,12730,12730,0
|
|
20231226,122600,176685310,12730,12730,12730,12730,0
|
|
20231226,122500,176685310,12730,12730,12730,12730,1
|
|
20231226,122400,176672580,12740,12740,12740,12740,1
|
|
20231226,122300,176659840,12690,12690,12690,12690,100
|
|
20231226,122200,175390840,12690,12690,12690,12690,0
|
|
20231226,122100,175390840,12690,12690,12690,12690,2
|
|
20231226,122000,175365460,12660,12660,12660,12660,0
|
|
20231226,121900,175365460,12660,12660,12660,12660,26
|
|
20231226,121800,175036300,12660,12660,12660,12660,3
|
|
20231226,121700,174998320,12690,12690,12690,12690,0
|
|
20231226,121600,174998320,12690,12690,12690,12690,0
|
|
20231226,121500,174998320,12690,12690,12690,12690,0
|
|
20231226,121400,174998320,12690,12690,12690,12690,93
|
|
20231226,121300,173818150,12690,12690,12690,12690,1
|
|
20231226,121200,173805460,12690,12690,12690,12690,0
|
|
20231226,121100,173805460,12690,12690,12690,12690,30
|
|
20231226,121000,173424760,12690,12690,12690,12690,2
|
|
20231226,120900,173399380,12650,12650,12650,12650,0
|
|
20231226,120800,173399380,12650,12650,12650,12650,0
|
|
20231226,120700,173399380,12650,12660,12660,12650,78
|
|
20231226,120600,172412360,12660,12660,12660,12660,0
|
|
20231226,120500,172412360,12660,12660,12660,12660,0
|
|
20231226,120400,172412360,12660,12660,12660,12660,0
|
|
20231226,120300,172412360,12660,12660,12660,12660,0
|
|
20231226,120200,172412360,12660,12660,12660,12660,0
|
|
20231226,120100,172412360,12660,12660,12660,12660,0
|
|
20231226,120000,172412360,12660,12670,12670,12660,172
|
|
20231226,115900,170234780,12670,12670,12670,12670,0
|
|
20231226,115800,170234780,12670,12670,12670,12670,0
|
|
20231226,115700,170234780,12670,12670,12670,12670,0
|
|
20231226,115600,170234780,12670,12690,12690,12670,6
|
|
20231226,115500,170158660,12690,12690,12690,12690,0
|
|
20231226,115400,170158660,12690,12690,12690,12690,0
|
|
20231226,115300,170158660,12690,12690,12690,12690,0
|
|
20231226,115200,170158660,12690,12690,12690,12690,0
|
|
20231226,115100,170158660,12690,12690,12690,12690,0
|
|
20231226,115000,170158660,12690,12690,12690,12690,6
|
|
20231226,114900,170082520,12690,12660,12690,12650,87
|
|
20231226,114800,168981470,12660,12700,12700,12660,66
|
|
20231226,114700,168145870,12700,12700,12700,12700,1
|
|
20231226,114600,168133170,12700,12700,12700,12700,63
|
|
20231226,114500,167333070,12700,12700,12700,12700,7
|
|
20231226,114400,167244170,12770,12770,12770,12770,20
|
|
20231226,114300,166988770,12780,12780,12780,12780,0
|
|
20231226,114200,166988770,12780,12780,12780,12780,0
|
|
20231226,114100,166988770,12780,12780,12780,12780,0
|
|
20231226,114000,166988770,12780,12780,12780,12780,6
|
|
20231226,113900,166912090,12780,12780,12780,12780,0
|
|
20231226,113800,166912090,12780,12780,12780,12780,2
|
|
20231226,113700,166886530,12690,12670,12690,12650,534
|
|
20231226,113600,160129770,12700,12700,12700,12700,0
|
|
20231226,113500,160129770,12700,12700,12700,12700,0
|
|
20231226,113400,160129770,12700,12700,12700,12700,0
|
|
20231226,113300,160129770,12700,12700,12700,12700,0
|
|
20231226,113200,160129770,12700,12700,12700,12700,0
|
|
20231226,113100,160129770,12700,12700,12700,12700,86
|
|
20231226,113000,159037570,12700,12690,12700,12690,30
|
|
20231226,112900,158656660,12690,12690,12690,12690,8
|
|
20231226,112800,158555140,12700,12700,12700,12700,22
|
|
20231226,112700,158275740,12700,12700,12700,12700,0
|
|
20231226,112600,158275740,12700,12700,12700,12700,0
|
|
20231226,112500,158275740,12700,12700,12700,12700,0
|
|
20231226,112400,158275740,12700,12700,12700,12700,0
|
|
20231226,112300,158275740,12700,12700,12700,12700,0
|
|
20231226,112200,158275740,12700,12700,12700,12700,0
|
|
20231226,112100,158275740,12700,12700,12700,12700,0
|
|
20231226,112000,158275740,12700,12700,12700,12700,100
|
|
20231226,111900,157005740,12700,12700,12700,12700,122
|
|
20231226,111800,155456340,12700,12870,12870,12700,115
|
|
20231226,111700,153994820,12880,12880,12880,12880,0
|
|
20231226,111600,153994820,12880,12880,12880,12880,0
|
|
20231226,111500,153994820,12880,12880,12880,12880,0
|
|
20231226,111400,153994820,12880,12880,12880,12880,0
|
|
20231226,111300,153994820,12880,12880,12880,12880,0
|
|
20231226,111200,153994820,12880,12880,12880,12880,0
|
|
20231226,111100,153994820,12880,12880,12880,12880,12
|
|
20231226,111000,153840260,12700,12700,12700,12700,0
|
|
20231226,110900,153840260,12700,12760,12990,12700,989
|
|
20231226,110800,141156230,12760,12760,12760,12760,0
|
|
20231226,110700,141156230,12760,12760,12760,12760,0
|
|
20231226,110600,141156230,12760,12740,12760,12740,225
|
|
20231226,110500,138287230,12770,12770,12770,12770,0
|
|
20231226,110400,138287230,12770,12770,12770,12770,0
|
|
20231226,110300,138287230,12770,12770,12770,12770,30
|
|
20231226,110200,137904130,12770,12770,12770,12770,1
|
|
20231226,110100,137891360,12770,12770,12770,12770,0
|
|
20231226,110000,137891360,12770,12640,12770,12640,918
|
|
20231226,105900,126233490,12650,12650,12650,12650,0
|
|
20231226,105800,126233490,12650,12650,12650,12650,0
|
|
20231226,105700,126233490,12650,12650,12650,12650,22
|
|
20231226,105600,125955190,12650,12640,12650,12640,250
|
|
20231226,105500,122793650,12620,12630,12630,12620,4
|
|
20231226,105400,122743160,12630,12630,12630,12630,0
|
|
20231226,105300,122743160,12630,12630,12630,12630,0
|
|
20231226,105200,122743160,12630,12630,12630,12630,0
|
|
20231226,105100,122743160,12630,12630,12630,12630,1
|
|
20231226,105000,122730530,12640,12640,12640,12640,0
|
|
20231226,104900,122730530,12640,12640,12640,12640,4
|
|
20231226,104800,122679970,12650,12650,12650,12650,0
|
|
20231226,104700,122679970,12650,12650,12650,12650,0
|
|
20231226,104600,122679970,12650,12640,12650,12640,210
|
|
20231226,104500,120023570,12650,12650,12650,12650,0
|
|
20231226,104400,120023570,12650,12620,12650,12620,300
|
|
20231226,104300,116231520,12600,12600,12600,12600,1
|
|
20231226,104200,116218920,12580,12580,12580,12580,0
|
|
20231226,104100,116218920,12580,12580,12580,12580,0
|
|
20231226,104000,116218920,12580,12580,12580,12580,0
|
|
20231226,103900,116218920,12580,12580,12580,12580,0
|
|
20231226,103800,116218920,12580,12580,12580,12580,0
|
|
20231226,103700,116218920,12580,12620,12620,12580,855
|
|
20231226,103600,105459200,12630,12630,12630,12630,9
|
|
20231226,103500,105345530,12630,12630,12630,12630,18
|
|
20231226,103400,105118190,12630,12630,12630,12630,0
|
|
20231226,103300,105118190,12630,12630,12630,12630,21
|
|
20231226,103200,104852960,12630,12630,12630,12630,0
|
|
20231226,103100,104852960,12630,12630,12630,12630,4
|
|
20231226,103000,104802440,12640,12640,12640,12640,20
|
|
20231226,102900,104549640,12650,12650,12650,12650,200
|
|
20231226,102800,102019640,12650,12650,12650,12650,0
|
|
20231226,102700,102019640,12650,12650,12650,12650,0
|
|
20231226,102600,102019640,12650,12590,12650,12590,118
|
|
20231226,102500,100533720,12590,12650,12650,12590,85
|
|
20231226,102400,99462740,12580,12580,12580,12580,0
|
|
20231226,102300,99462740,12580,12580,12580,12580,0
|
|
20231226,102200,99462740,12580,12580,12580,12580,0
|
|
20231226,102100,99462740,12580,12580,12580,12580,0
|
|
20231226,102000,99462740,12580,12580,12580,12580,0
|
|
20231226,101900,99462740,12580,12580,12580,12580,0
|
|
20231226,101800,99462740,12580,12590,12600,12580,209
|
|
20231226,101700,96833440,12590,12610,12610,12590,709
|
|
20231226,101600,87905550,12610,12610,12610,12610,0
|
|
20231226,101500,87905550,12610,12610,12610,12610,51
|
|
20231226,101400,87262440,12610,12640,12640,12610,100
|
|
20231226,101300,86000280,12640,12640,12650,12640,17
|
|
20231226,101200,85785340,12650,12650,12650,12650,0
|
|
20231226,101100,85785340,12650,12670,12670,12650,92
|
|
20231226,101000,84620840,12670,12670,12670,12670,0
|
|
20231226,100900,84620840,12670,12670,12670,12670,1
|
|
20231226,100800,84608170,12670,12670,12670,12670,1
|
|
20231226,100700,84595500,12670,12670,12670,12670,10
|
|
20231226,100600,84468800,12670,12670,12670,12670,2
|
|
20231226,100500,84443460,12670,12670,12670,12670,0
|
|
20231226,100400,84443460,12670,12670,12670,12670,0
|
|
20231226,100300,84443460,12670,12670,12670,12670,30
|
|
20231226,100200,84063360,12670,12670,12670,12670,0
|
|
20231226,100100,84063360,12670,12670,12670,12670,0
|
|
20231226,100000,84063360,12670,12670,12670,12670,1
|
|
20231226,095900,84050690,12690,12690,12690,12690,0
|
|
20231226,095800,84050690,12690,12680,12690,12680,12
|
|
20231226,095700,83898510,12660,12660,12660,12660,68
|
|
20231226,095600,83037630,12660,12660,12660,12660,32
|
|
20231226,095500,82632510,12680,12680,12680,12680,0
|
|
20231226,095400,82632510,12680,12630,12680,12590,1240
|
|
20231226,095300,67003970,12630,12630,12630,12630,0
|
|
20231226,095200,67003970,12630,12690,12690,12630,442
|
|
20231226,095100,61407750,12690,12690,12690,12690,1
|
|
20231226,095000,61395060,12690,12690,12690,12690,2
|
|
20231226,094900,61369680,12690,12690,12690,12690,11
|
|
20231226,094800,61230090,12690,12690,12690,12690,10
|
|
20231226,094700,61103190,12690,12690,12690,12690,30
|
|
20231226,094600,60722490,12690,12690,12690,12690,61
|
|
20231226,094500,59948400,12690,12690,12690,12690,117
|
|
20231226,094400,58463670,12700,12710,12710,12700,46
|
|
20231226,094300,57879450,12710,12710,12710,12710,102
|
|
20231226,094200,56583030,12710,12710,12710,12710,0
|
|
20231226,094100,56583030,12710,12710,12710,12710,3
|
|
20231226,094000,56544900,12700,12700,12700,12700,348
|
|
20231226,093900,52125300,12700,12700,12700,12700,0
|
|
20231226,093800,52125300,12700,12700,12700,12700,21
|
|
20231226,093700,51858600,12700,12700,12700,12700,80
|
|
20231226,093600,50842600,12620,12620,12620,12620,0
|
|
20231226,093500,50842600,12620,12620,12620,12620,0
|
|
20231226,093400,50842600,12620,12620,12620,12620,26
|
|
20231226,093300,50514480,12620,12630,12630,12620,590
|
|
20231226,093200,43063020,12630,12630,12630,12630,8
|
|
20231226,093100,42961980,12630,12620,12630,12620,9
|
|
20231226,093000,42848330,12630,12630,12630,12630,2
|
|
20231226,092900,42823070,12630,12610,12630,12610,7
|
|
20231226,092800,42734740,12620,12630,12630,12620,5
|
|
20231226,092700,42671610,12610,12620,12620,12610,500
|
|
20231226,092600,36365380,12630,12630,12640,12630,329
|
|
20231226,092500,32208810,12630,12630,12640,12630,58
|
|
20231226,092400,31476240,12620,12620,12620,12620,0
|
|
20231226,092300,31476240,12620,12620,12620,12620,0
|
|
20231226,092200,31476240,12620,12620,12620,12620,8
|
|
20231226,092100,31375280,12630,12630,12630,12610,686
|
|
20231226,092000,22717340,12630,12640,12640,12630,99
|
|
20231226,091900,21466080,12640,12640,12640,12640,278
|
|
20231226,091800,17952160,12640,12650,12650,12640,131
|
|
20231226,091700,16296030,12640,12640,12640,12630,165
|
|
20231226,091600,14210530,12640,12700,12700,12640,351
|
|
20231226,091500,9769320,12700,12720,12720,12700,206
|
|
20231226,091400,7152900,12710,12750,12750,12710,123
|
|
20231226,091300,5588920,12760,12760,12760,12760,1
|
|
20231226,091200,5576160,12770,12770,12770,12770,2
|
|
20231226,091100,5550620,12770,12770,12770,12770,5
|
|
20231226,091000,5486770,12720,12720,12720,12720,75
|
|
20231226,090900,4532770,12720,12730,12730,12720,28
|
|
20231226,090800,4176570,12730,12800,12800,12730,31
|
|
20231226,090700,3781210,12810,12830,12830,12810,3
|
|
20231226,090600,3742750,12800,12800,12800,12800,0
|
|
20231226,090500,3742750,12800,12800,12800,12800,1
|
|
20231226,090400,3729950,12810,12810,12810,12810,117
|
|
20231226,090300,2231180,12810,12810,12810,12810,0
|
|
20231226,090200,2231180,12810,12830,12830,12810,6
|
|
20231226,090100,2154300,12740,12800,12800,12710,161
|
|
20231226,090000,102400,12800,12800,12800,12800,8
|