677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,201400,247400650,12650,12650,12650,12650,815
|
|
20231227,201300,247400650,12650,12650,12650,12650,0
|
|
20231227,201200,247400650,12650,12650,12650,12650,0
|
|
20231227,201100,247400650,12650,12650,12650,12650,0
|
|
20231227,201000,247400650,12650,12650,12650,12650,0
|
|
20231227,200900,247400650,12650,12650,12650,12650,0
|
|
20231227,200800,247400650,12650,12650,12650,12650,0
|
|
20231227,200700,247400650,12650,12650,12650,12650,0
|
|
20231227,200600,247400650,12650,12650,12650,12650,0
|
|
20231227,200500,247400650,12650,12650,12650,12650,0
|
|
20231227,200400,247400650,12650,12650,12650,12650,0
|
|
20231227,200300,247400650,12650,12650,12650,12650,0
|
|
20231227,200200,247400650,12650,12650,12650,12650,0
|
|
20231227,200100,247400650,12650,12650,12650,12650,0
|
|
20231227,200000,247400650,12650,12650,12650,12650,0
|
|
20231227,195900,247400650,12650,12650,12650,12650,0
|
|
20231227,195800,247400650,12650,12650,12650,12650,0
|
|
20231227,195700,247400650,12650,12650,12650,12650,0
|
|
20231227,195600,247400650,12650,12650,12650,12650,0
|
|
20231227,195500,247400650,12650,12650,12650,12650,0
|
|
20231227,195400,247400650,12650,12650,12650,12650,0
|
|
20231227,195300,247400650,12650,12650,12650,12650,0
|
|
20231227,195200,247400650,12650,12650,12650,12650,0
|
|
20231227,195100,247400650,12650,12650,12650,12650,0
|
|
20231227,195000,247400650,12650,12650,12650,12650,0
|
|
20231227,194900,247400650,12650,12650,12650,12650,0
|
|
20231227,194800,247400650,12650,12650,12650,12650,0
|
|
20231227,194700,247400650,12650,12650,12650,12650,0
|
|
20231227,194600,247400650,12650,12650,12650,12650,0
|
|
20231227,194500,247400650,12650,12650,12650,12650,0
|
|
20231227,194400,247400650,12650,12650,12650,12650,815
|
|
20231227,194300,247400650,12650,12650,12650,12650,0
|
|
20231227,194200,247400650,12650,12650,12650,12650,0
|
|
20231227,194100,247400650,12650,12650,12650,12650,0
|
|
20231227,194000,247400650,12650,12650,12650,12650,0
|
|
20231227,193900,247400650,12650,12650,12650,12650,0
|
|
20231227,193800,247400650,12650,12650,12650,12650,0
|
|
20231227,193700,247400650,12650,12650,12650,12650,0
|
|
20231227,193600,247400650,12650,12650,12650,12650,0
|
|
20231227,193500,247400650,12650,12650,12650,12650,0
|
|
20231227,193400,247400650,12650,12650,12650,12650,0
|
|
20231227,193300,247400650,12650,12650,12650,12650,0
|
|
20231227,193200,247400650,12650,12650,12650,12650,0
|
|
20231227,193100,247400650,12650,12650,12650,12650,0
|
|
20231227,193000,247400650,12650,12650,12650,12650,0
|
|
20231227,192900,247400650,12650,12650,12650,12650,0
|
|
20231227,192800,247400650,12650,12650,12650,12650,0
|
|
20231227,192700,247400650,12650,12650,12650,12650,0
|
|
20231227,192600,247400650,12650,12650,12650,12650,0
|
|
20231227,192500,247400650,12650,12650,12650,12650,0
|
|
20231227,192400,247400650,12650,12650,12650,12650,0
|
|
20231227,192300,247400650,12650,12650,12650,12650,0
|
|
20231227,192200,247400650,12650,12650,12650,12650,0
|
|
20231227,192100,247400650,12650,12650,12650,12650,0
|
|
20231227,192000,247400650,12650,12650,12650,12650,0
|
|
20231227,191900,247400650,12650,12650,12650,12650,0
|
|
20231227,191800,247400650,12650,12650,12650,12650,0
|
|
20231227,191700,247400650,12650,12650,12650,12650,0
|
|
20231227,191600,247400650,12650,12650,12650,12650,0
|
|
20231227,191500,247400650,12650,12650,12650,12650,0
|
|
20231227,191400,247400650,12650,12650,12650,12650,815
|
|
20231227,191300,247400650,12650,12650,12650,12650,0
|
|
20231227,191200,247400650,12650,12650,12650,12650,0
|
|
20231227,191100,247400650,12650,12650,12650,12650,0
|
|
20231227,191000,247400650,12650,12650,12650,12650,0
|
|
20231227,190900,247400650,12650,12650,12650,12650,0
|
|
20231227,190800,247400650,12650,12650,12650,12650,0
|
|
20231227,190700,247400650,12650,12650,12650,12650,0
|
|
20231227,190600,247400650,12650,12650,12650,12650,0
|
|
20231227,190500,247400650,12650,12650,12650,12650,0
|
|
20231227,190400,247400650,12650,12650,12650,12650,0
|
|
20231227,190300,247400650,12650,12650,12650,12650,0
|
|
20231227,190200,247400650,12650,12650,12650,12650,0
|
|
20231227,190100,247400650,12650,12650,12650,12650,0
|
|
20231227,190000,247400650,12650,12650,12650,12650,0
|
|
20231227,185900,247400650,12650,12650,12650,12650,0
|
|
20231227,185800,247400650,12650,12650,12650,12650,0
|
|
20231227,185700,247400650,12650,12650,12650,12650,0
|
|
20231227,185600,247400650,12650,12650,12650,12650,0
|
|
20231227,185500,247400650,12650,12650,12650,12650,0
|
|
20231227,185400,247400650,12650,12650,12650,12650,0
|
|
20231227,185300,247400650,12650,12650,12650,12650,0
|
|
20231227,185200,247400650,12650,12650,12650,12650,0
|
|
20231227,185100,247400650,12650,12650,12650,12650,0
|
|
20231227,185000,247400650,12650,12650,12650,12650,0
|
|
20231227,184900,247400650,12650,12650,12650,12650,0
|
|
20231227,184800,247400650,12650,12650,12650,12650,0
|
|
20231227,184700,247400650,12650,12650,12650,12650,0
|
|
20231227,184600,247400650,12650,12650,12650,12650,0
|
|
20231227,184500,247400650,12650,12650,12650,12650,0
|
|
20231227,184400,247400650,12650,12650,12650,12650,815
|
|
20231227,184300,247400650,12650,12650,12650,12650,0
|
|
20231227,184200,247400650,12650,12650,12650,12650,0
|
|
20231227,184100,247400650,12650,12650,12650,12650,0
|
|
20231227,184000,247400650,12650,12650,12650,12650,0
|
|
20231227,183900,247400650,12650,12650,12650,12650,0
|
|
20231227,183800,247400650,12650,12650,12650,12650,0
|
|
20231227,183700,247400650,12650,12650,12650,12650,0
|
|
20231227,183600,247400650,12650,12650,12650,12650,0
|
|
20231227,183500,247400650,12650,12650,12650,12650,0
|
|
20231227,183400,247400650,12650,12650,12650,12650,0
|
|
20231227,183300,247400650,12650,12650,12650,12650,0
|
|
20231227,183200,247400650,12650,12650,12650,12650,0
|
|
20231227,183100,247400650,12650,12650,12650,12650,0
|
|
20231227,183000,247400650,12650,12650,12650,12650,0
|
|
20231227,182900,247400650,12650,12650,12650,12650,0
|
|
20231227,182800,247400650,12650,12650,12650,12650,0
|
|
20231227,182700,247400650,12650,12650,12650,12650,0
|
|
20231227,182600,247400650,12650,12650,12650,12650,0
|
|
20231227,182500,247400650,12650,12650,12650,12650,0
|
|
20231227,182400,247400650,12650,12650,12650,12650,0
|
|
20231227,182300,247400650,12650,12650,12650,12650,0
|
|
20231227,182200,247400650,12650,12650,12650,12650,0
|
|
20231227,182100,247400650,12650,12650,12650,12650,0
|
|
20231227,182000,247400650,12650,12650,12650,12650,0
|
|
20231227,181900,247400650,12650,12650,12650,12650,0
|
|
20231227,181800,247400650,12650,12650,12650,12650,0
|
|
20231227,181700,247400650,12650,12650,12650,12650,0
|
|
20231227,181600,247400650,12650,12650,12650,12650,0
|
|
20231227,181500,247400650,12650,12650,12650,12650,0
|
|
20231227,181400,247400650,12650,12650,12650,12650,815
|
|
20231227,181300,247400650,12650,12650,12650,12650,0
|
|
20231227,181200,247400650,12650,12650,12650,12650,0
|
|
20231227,181100,247400650,12650,12650,12650,12650,0
|
|
20231227,181000,247400650,12650,12650,12650,12650,0
|
|
20231227,180900,247400650,12650,12650,12650,12650,0
|
|
20231227,180800,247400650,12650,12650,12650,12650,0
|
|
20231227,180700,247400650,12650,12650,12650,12650,0
|
|
20231227,180600,247400650,12650,12650,12650,12650,0
|
|
20231227,180500,247400650,12650,12650,12650,12650,0
|
|
20231227,180400,247400650,12650,12650,12650,12650,0
|
|
20231227,180300,247400650,12650,12650,12650,12650,0
|
|
20231227,180200,247400650,12650,12650,12650,12650,0
|
|
20231227,180100,247400650,12650,12650,12650,12650,0
|
|
20231227,180000,247400650,12650,12650,12650,12650,0
|
|
20231227,175900,247400650,12650,12650,12650,12650,0
|
|
20231227,175800,247400650,12650,12650,12650,12650,0
|
|
20231227,175700,247400650,12650,12650,12650,12650,0
|
|
20231227,175600,247400650,12650,12650,12650,12650,0
|
|
20231227,175500,247400650,12650,12650,12650,12650,0
|
|
20231227,175400,247400650,12650,12650,12650,12650,0
|
|
20231227,175300,247400650,12650,12650,12650,12650,0
|
|
20231227,175200,247400650,12650,12650,12650,12650,0
|
|
20231227,175100,247400650,12650,12650,12650,12650,0
|
|
20231227,175000,247400650,12650,12650,12650,12650,0
|
|
20231227,174900,247400650,12650,12650,12650,12650,0
|
|
20231227,174800,247400650,12650,12650,12650,12650,0
|
|
20231227,174700,247400650,12650,12650,12650,12650,0
|
|
20231227,174600,247400650,12650,12650,12650,12650,0
|
|
20231227,174500,247400650,12650,12650,12650,12650,0
|
|
20231227,174400,247400650,12650,12650,12650,12650,815
|
|
20231227,174300,247400650,12650,12650,12650,12650,0
|
|
20231227,174200,247400650,12650,12650,12650,12650,0
|
|
20231227,174100,247400650,12650,12650,12650,12650,0
|
|
20231227,174000,247400650,12650,12650,12650,12650,0
|
|
20231227,173900,247400650,12650,12650,12650,12650,0
|
|
20231227,173800,247400650,12650,12650,12650,12650,0
|
|
20231227,173700,247400650,12650,12650,12650,12650,0
|
|
20231227,173600,247400650,12650,12650,12650,12650,0
|
|
20231227,173500,247400650,12650,12650,12650,12650,0
|
|
20231227,173400,247400650,12650,12650,12650,12650,0
|
|
20231227,173300,247400650,12650,12650,12650,12650,0
|
|
20231227,173200,247400650,12650,12650,12650,12650,0
|
|
20231227,173100,247400650,12650,12650,12650,12650,0
|
|
20231227,173000,247400650,12650,12650,12650,12650,0
|
|
20231227,172900,247400650,12650,12650,12650,12650,0
|
|
20231227,172800,247400650,12650,12650,12650,12650,0
|
|
20231227,172700,247400650,12650,12650,12650,12650,0
|
|
20231227,172600,247400650,12650,12650,12650,12650,0
|
|
20231227,172500,247400650,12650,12650,12650,12650,0
|
|
20231227,172400,247400650,12650,12650,12650,12650,0
|
|
20231227,172300,247400650,12650,12650,12650,12650,0
|
|
20231227,172200,247400650,12650,12650,12650,12650,0
|
|
20231227,172100,247400650,12650,12650,12650,12650,0
|
|
20231227,172000,247400650,12650,12650,12650,12650,0
|
|
20231227,171900,247400650,12650,12650,12650,12650,0
|
|
20231227,171800,247400650,12650,12650,12650,12650,0
|
|
20231227,171700,247400650,12650,12650,12650,12650,0
|
|
20231227,171600,247400650,12650,12650,12650,12650,0
|
|
20231227,171500,247400650,12650,12650,12650,12650,0
|
|
20231227,171400,247400650,12650,12650,12650,12650,815
|
|
20231227,171300,247400650,12650,12650,12650,12650,0
|
|
20231227,171200,247400650,12650,12650,12650,12650,0
|
|
20231227,171100,247400650,12650,12650,12650,12650,0
|
|
20231227,171000,247400650,12650,12650,12650,12650,0
|
|
20231227,170900,247400650,12650,12650,12650,12650,0
|
|
20231227,170800,247400650,12650,12650,12650,12650,0
|
|
20231227,170700,247400650,12650,12650,12650,12650,0
|
|
20231227,170600,247400650,12650,12650,12650,12650,0
|
|
20231227,170500,247400650,12650,12650,12650,12650,0
|
|
20231227,170400,247400650,12650,12650,12650,12650,0
|
|
20231227,170300,247400650,12650,12650,12650,12650,0
|
|
20231227,170200,247400650,12650,12650,12650,12650,0
|
|
20231227,170100,247400650,12650,12650,12650,12650,0
|
|
20231227,170000,247400650,12650,12650,12650,12650,0
|
|
20231227,165900,247400650,12650,12650,12650,12650,0
|
|
20231227,165800,247400650,12650,12650,12650,12650,0
|
|
20231227,165700,247400650,12650,12650,12650,12650,0
|
|
20231227,165600,247400650,12650,12650,12650,12650,0
|
|
20231227,165500,247400650,12650,12650,12650,12650,0
|
|
20231227,165400,247400650,12650,12650,12650,12650,0
|
|
20231227,165300,247400650,12650,12650,12650,12650,0
|
|
20231227,165200,247400650,12650,12650,12650,12650,0
|
|
20231227,165100,247400650,12650,12650,12650,12650,0
|
|
20231227,165000,247400650,12650,12650,12650,12650,0
|
|
20231227,164900,247400650,12650,12650,12650,12650,0
|
|
20231227,164800,247400650,12650,12650,12650,12650,0
|
|
20231227,164700,247400650,12650,12650,12650,12650,0
|
|
20231227,164600,247400650,12650,12650,12650,12650,0
|
|
20231227,164500,247400650,12650,12650,12650,12650,0
|
|
20231227,164400,247400650,12650,12650,12650,12650,815
|
|
20231227,164300,247400650,12650,12650,12650,12650,0
|
|
20231227,164200,247400650,12650,12650,12650,12650,0
|
|
20231227,164100,247400650,12650,12650,12650,12650,0
|
|
20231227,164000,247400650,12650,12650,12650,12650,0
|
|
20231227,163900,247400650,12650,12650,12650,12650,0
|
|
20231227,163800,247400650,12650,12650,12650,12650,0
|
|
20231227,163700,247400650,12650,12650,12650,12650,0
|
|
20231227,163600,247400650,12650,12650,12650,12650,0
|
|
20231227,163500,247400650,12650,12650,12650,12650,0
|
|
20231227,163400,247400650,12650,12650,12650,12650,0
|
|
20231227,163300,247400650,12650,12650,12650,12650,0
|
|
20231227,163200,247400650,12650,12650,12650,12650,0
|
|
20231227,163100,247400650,12650,12650,12650,12650,0
|
|
20231227,163000,247400650,12650,12650,12650,12650,0
|
|
20231227,162900,247400650,12650,12650,12650,12650,0
|
|
20231227,162800,247400650,12650,12650,12650,12650,0
|
|
20231227,162700,247400650,12650,12650,12650,12650,0
|
|
20231227,162600,247400650,12650,12650,12650,12650,0
|
|
20231227,162500,247400650,12650,12650,12650,12650,0
|
|
20231227,162400,247400650,12650,12650,12650,12650,0
|
|
20231227,162300,247400650,12650,12650,12650,12650,0
|
|
20231227,162200,247400650,12650,12650,12650,12650,0
|
|
20231227,162100,247400650,12650,12650,12650,12650,0
|
|
20231227,162000,247400650,12650,12650,12650,12650,0
|
|
20231227,161900,247400650,12650,12650,12650,12650,0
|
|
20231227,161800,247400650,12650,12650,12650,12650,0
|
|
20231227,161700,247400650,12650,12650,12650,12650,0
|
|
20231227,161600,247400650,12650,12650,12650,12650,0
|
|
20231227,161500,247400650,12650,12650,12650,12650,0
|
|
20231227,161400,247400650,12650,12650,12650,12650,815
|
|
20231227,161300,247400650,12650,12650,12650,12650,0
|
|
20231227,161200,247400650,12650,12650,12650,12650,0
|
|
20231227,161100,247400650,12650,12650,12650,12650,0
|
|
20231227,161000,247400650,12650,12650,12650,12650,0
|
|
20231227,160900,247400650,12650,12650,12650,12650,0
|
|
20231227,160800,247400650,12650,12650,12650,12650,0
|
|
20231227,160700,247400650,12650,12650,12650,12650,0
|
|
20231227,160600,247400650,12650,12650,12650,12650,0
|
|
20231227,160500,247400650,12650,12650,12650,12650,0
|
|
20231227,160400,247400650,12650,12650,12650,12650,0
|
|
20231227,160300,247400650,12650,12650,12650,12650,0
|
|
20231227,160200,247400650,12650,12650,12650,12650,0
|
|
20231227,160100,247400650,12650,12650,12650,12650,0
|
|
20231227,160000,247400650,12650,12650,12650,12650,0
|
|
20231227,155900,247400650,12650,12650,12650,12650,0
|
|
20231227,155800,247400650,12650,12650,12650,12650,0
|
|
20231227,155700,247400650,12650,12650,12650,12650,0
|
|
20231227,155600,247400650,12650,12650,12650,12650,0
|
|
20231227,155500,247400650,12650,12650,12650,12650,0
|
|
20231227,155400,247400650,12650,12650,12650,12650,0
|
|
20231227,155300,247400650,12650,12650,12650,12650,0
|
|
20231227,155200,247400650,12650,12650,12650,12650,0
|
|
20231227,155100,247400650,12650,12650,12650,12650,0
|
|
20231227,155000,247400650,12650,12650,12650,12650,0
|
|
20231227,154900,247400650,12650,12650,12650,12650,0
|
|
20231227,154800,247400650,12650,12650,12650,12650,0
|
|
20231227,154700,247400650,12650,12650,12650,12650,0
|
|
20231227,154600,247400650,12650,12650,12650,12650,0
|
|
20231227,154500,247400650,12650,12650,12650,12650,0
|
|
20231227,154400,247400650,12650,12650,12650,12650,815
|
|
20231227,154300,247400650,12650,12650,12650,12650,0
|
|
20231227,154200,247400650,12650,12650,12650,12650,0
|
|
20231227,154100,247400650,12650,12650,12650,12650,0
|
|
20231227,154000,247400650,12650,12650,12650,12650,0
|
|
20231227,153900,247400650,12650,12650,12650,12650,0
|
|
20231227,153800,247400650,12650,12650,12650,12650,0
|
|
20231227,153700,247400650,12650,12650,12650,12650,0
|
|
20231227,153600,247400650,12650,12650,12650,12650,0
|
|
20231227,153500,247400650,12650,12650,12650,12650,0
|
|
20231227,153400,247400650,12650,12650,12650,12650,0
|
|
20231227,153300,247400650,12650,12650,12650,12650,0
|
|
20231227,153200,247400650,12650,12650,12650,12650,0
|
|
20231227,153100,247400650,12650,12650,12650,12650,0
|
|
20231227,153000,247400650,12650,12650,12650,12650,815
|
|
20231227,152900,237090900,12710,12710,12710,12710,0
|
|
20231227,152800,237090900,12710,12710,12710,12710,0
|
|
20231227,152700,237090900,12710,12710,12710,12710,0
|
|
20231227,152600,237090900,12710,12710,12710,12710,0
|
|
20231227,152500,237090900,12710,12710,12710,12710,0
|
|
20231227,152400,237090900,12710,12710,12710,12710,0
|
|
20231227,152300,237090900,12710,12710,12710,12710,0
|
|
20231227,152200,237090900,12710,12710,12710,12710,0
|
|
20231227,152100,237090900,12710,12710,12710,12710,0
|
|
20231227,152000,237090900,12710,12710,12710,12710,0
|
|
20231227,151900,237090900,12710,12720,12720,12710,3
|
|
20231227,151800,237052760,12720,12650,12720,12650,196
|
|
20231227,151700,234564400,12710,12670,12710,12670,702
|
|
20231227,151600,225644140,12670,12670,12670,12670,230
|
|
20231227,151500,222730040,12670,12670,12670,12670,0
|
|
20231227,151400,222730040,12670,12670,12670,12670,41
|
|
20231227,151300,222210570,12670,12670,12670,12670,0
|
|
20231227,151200,222210570,12670,12670,12670,12670,0
|
|
20231227,151100,222210570,12670,12670,12670,12670,5
|
|
20231227,151000,222147220,12670,12670,12670,12670,0
|
|
20231227,150900,222147220,12670,12670,12670,12670,0
|
|
20231227,150800,222147220,12670,12660,12670,12660,171
|
|
20231227,150700,219981040,12660,12660,12660,12660,0
|
|
20231227,150600,219981040,12660,12660,12660,12660,8
|
|
20231227,150500,219879760,12660,12660,12660,12660,3
|
|
20231227,150400,219841780,12660,12660,12660,12660,3
|
|
20231227,150300,219803800,12640,12640,12640,12640,0
|
|
20231227,150200,219803800,12640,12640,12640,12640,70
|
|
20231227,150100,218919000,12640,12640,12640,12640,0
|
|
20231227,150000,218919000,12640,12640,12640,12640,0
|
|
20231227,145900,218919000,12640,12640,12640,12640,100
|
|
20231227,145800,217655000,12640,12640,12640,12640,0
|
|
20231227,145700,217655000,12640,12640,12640,12640,25
|
|
20231227,145600,217339000,12640,12640,12640,12640,102
|
|
20231227,145500,216049720,12640,12640,12640,12640,98
|
|
20231227,145400,214811000,12640,12640,12640,12640,0
|
|
20231227,145300,214811000,12640,12640,12640,12640,0
|
|
20231227,145200,214811000,12640,12640,12640,12640,0
|
|
20231227,145100,214811000,12640,12640,12640,12640,14
|
|
20231227,145000,214634040,12660,12660,12660,12660,20
|
|
20231227,144900,214380840,12660,12660,12660,12660,10
|
|
20231227,144800,214254240,12630,12630,12630,12630,0
|
|
20231227,144700,214254240,12630,12630,12630,12630,0
|
|
20231227,144600,214254240,12630,12630,12630,12630,0
|
|
20231227,144500,214254240,12630,12630,12630,12630,0
|
|
20231227,144400,214254240,12630,12630,12630,12630,0
|
|
20231227,144300,214254240,12630,12630,12630,12630,0
|
|
20231227,144200,214254240,12630,12630,12630,12630,0
|
|
20231227,144100,214254240,12630,12630,12630,12630,0
|
|
20231227,144000,214254240,12630,12630,12630,12630,0
|
|
20231227,143900,214254240,12630,12630,12630,12630,0
|
|
20231227,143800,214254240,12630,12630,12630,12630,0
|
|
20231227,143700,214254240,12630,12630,12630,12630,0
|
|
20231227,143600,214254240,12630,12630,12630,12630,33
|
|
20231227,143500,213837450,12630,12640,12640,12630,380
|
|
20231227,143400,209037380,12640,12640,12640,12640,0
|
|
20231227,143300,209037380,12640,12640,12640,12640,0
|
|
20231227,143200,209037380,12640,12640,12640,12640,0
|
|
20231227,143100,209037380,12640,12640,12640,12640,2
|
|
20231227,143000,209012100,12640,12640,12640,12640,62
|
|
20231227,142900,208228420,12640,12640,12640,12640,205
|
|
20231227,142800,205637220,12650,12650,12650,12650,1
|
|
20231227,142700,205624570,12650,12640,12650,12640,9
|
|
20231227,142600,205510730,12650,12650,12650,12650,0
|
|
20231227,142500,205510730,12650,12650,12650,12650,0
|
|
20231227,142400,205510730,12650,12650,12650,12650,0
|
|
20231227,142300,205510730,12650,12650,12650,12650,30
|
|
20231227,142200,205131230,12650,12650,12650,12650,0
|
|
20231227,142100,205131230,12650,12650,12650,12650,2
|
|
20231227,142000,205105930,12650,12650,12650,12650,0
|
|
20231227,141900,205105930,12650,12650,12650,12650,0
|
|
20231227,141800,205105930,12650,12650,12650,12650,39
|
|
20231227,141700,204612580,12640,12640,12640,12640,100
|
|
20231227,141600,203348580,12640,12640,12640,12640,0
|
|
20231227,141500,203348580,12640,12640,12640,12640,0
|
|
20231227,141400,203348580,12640,12640,12640,12640,0
|
|
20231227,141300,203348580,12640,12640,12640,12640,0
|
|
20231227,141200,203348580,12640,12640,12640,12640,0
|
|
20231227,141100,203348580,12640,12650,12650,12640,100
|
|
20231227,141000,202083850,12650,12650,12650,12650,0
|
|
20231227,140900,202083850,12650,12650,12650,12650,1
|
|
20231227,140800,202071200,12650,12650,12650,12650,0
|
|
20231227,140700,202071200,12650,12650,12650,12650,0
|
|
20231227,140600,202071200,12650,12650,12650,12650,0
|
|
20231227,140500,202071200,12650,12650,12650,12650,0
|
|
20231227,140400,202071200,12650,12660,12660,12650,14
|
|
20231227,140300,201894080,12660,12660,12660,12660,0
|
|
20231227,140200,201894080,12660,12660,12660,12660,2
|
|
20231227,140100,201868760,12660,12660,12660,12660,5
|
|
20231227,140000,201805460,12650,12650,12650,12650,0
|
|
20231227,135900,201805460,12650,12650,12650,12650,42
|
|
20231227,135800,201274160,12650,12650,12650,12650,3
|
|
20231227,135700,201236210,12660,12660,12660,12660,0
|
|
20231227,135600,201236210,12660,12660,12660,12660,0
|
|
20231227,135500,201236210,12660,12660,12660,12660,1
|
|
20231227,135400,201223550,12660,12660,12660,12660,1
|
|
20231227,135300,201210890,12630,12630,12630,12630,0
|
|
20231227,135200,201210890,12630,12630,12630,12630,0
|
|
20231227,135100,201210890,12630,12630,12630,12630,0
|
|
20231227,135000,201210890,12630,12650,12650,12630,1431
|
|
20231227,134900,183130980,12660,12660,12660,12660,0
|
|
20231227,134800,183130980,12660,12660,12660,12660,0
|
|
20231227,134700,183130980,12660,12660,12660,12660,2
|
|
20231227,134600,183105660,12660,12660,12660,12660,2
|
|
20231227,134500,183080340,12660,12660,12660,12660,0
|
|
20231227,134400,183080340,12660,12660,12660,12660,17
|
|
20231227,134300,182865120,12670,12670,12670,12670,0
|
|
20231227,134200,182865120,12670,12670,12670,12670,1
|
|
20231227,134100,182852450,12680,12680,12680,12680,0
|
|
20231227,134000,182852450,12680,12680,12680,12680,33
|
|
20231227,133900,182434010,12680,12680,12680,12680,0
|
|
20231227,133800,182434010,12680,12680,12680,12680,0
|
|
20231227,133700,182434010,12680,12680,12680,12680,82
|
|
20231227,133600,181394250,12690,12690,12690,12690,2
|
|
20231227,133500,181368870,12710,12710,12710,12710,0
|
|
20231227,133400,181368870,12710,12710,12710,12710,0
|
|
20231227,133300,181368870,12710,12710,12710,12710,0
|
|
20231227,133200,181368870,12710,12710,12710,12710,0
|
|
20231227,133100,181368870,12710,12710,12710,12710,0
|
|
20231227,133000,181368870,12710,12710,12710,12710,0
|
|
20231227,132900,181368870,12710,12710,12710,12710,0
|
|
20231227,132800,181368870,12710,12710,12710,12710,0
|
|
20231227,132700,181368870,12710,12710,12710,12710,0
|
|
20231227,132600,181368870,12710,12710,12710,12710,0
|
|
20231227,132500,181368870,12710,12710,12710,12710,0
|
|
20231227,132400,181368870,12710,12710,12710,12710,0
|
|
20231227,132300,181368870,12710,12710,12710,12710,0
|
|
20231227,132200,181368870,12710,12710,12710,12710,1
|
|
20231227,132100,181356160,12710,12710,12710,12710,0
|
|
20231227,132000,181356160,12710,12710,12710,12710,0
|
|
20231227,131900,181356160,12710,12710,12710,12710,0
|
|
20231227,131800,181356160,12710,12710,12710,12710,20
|
|
20231227,131700,181101960,12700,12700,12700,12700,0
|
|
20231227,131600,181101960,12700,12710,12710,12700,52
|
|
20231227,131500,180441060,12710,12680,12710,12650,32
|
|
20231227,131400,180035900,12650,12650,12650,12650,0
|
|
20231227,131300,180035900,12650,12650,12650,12650,0
|
|
20231227,131200,180035900,12650,12650,12650,12650,0
|
|
20231227,131100,180035900,12650,12650,12650,12650,30
|
|
20231227,131000,179656400,12690,12690,12690,12690,0
|
|
20231227,130900,179656400,12690,12680,12690,12680,40
|
|
20231227,130800,179148810,12650,12650,12650,12650,0
|
|
20231227,130700,179148810,12650,12650,12650,12650,0
|
|
20231227,130600,179148810,12650,12650,12650,12650,0
|
|
20231227,130500,179148810,12650,12650,12650,12650,0
|
|
20231227,130400,179148810,12650,12650,12650,12650,0
|
|
20231227,130300,179148810,12650,12650,12650,12650,0
|
|
20231227,130200,179148810,12650,12660,12660,12650,5
|
|
20231227,130100,179085550,12660,12660,12660,12660,10
|
|
20231227,130000,178958950,12670,12670,12670,12670,0
|
|
20231227,125900,178958950,12670,12670,12670,12670,5
|
|
20231227,125800,178895600,12670,12670,12670,12670,0
|
|
20231227,125700,178895600,12670,12670,12670,12670,0
|
|
20231227,125600,178895600,12670,12670,12670,12670,0
|
|
20231227,125500,178895600,12670,12670,12670,12670,0
|
|
20231227,125400,178895600,12670,12670,12670,12670,0
|
|
20231227,125300,178895600,12670,12670,12670,12670,0
|
|
20231227,125200,178895600,12670,12670,12670,12670,0
|
|
20231227,125100,178895600,12670,12670,12670,12670,0
|
|
20231227,125000,178895600,12670,12670,12670,12670,0
|
|
20231227,124900,178895600,12670,12660,12670,12660,16
|
|
20231227,124800,178692890,12680,12680,12680,12680,0
|
|
20231227,124700,178692890,12680,12680,12680,12680,0
|
|
20231227,124600,178692890,12680,12680,12680,12680,0
|
|
20231227,124500,178692890,12680,12680,12680,12680,2
|
|
20231227,124400,178667530,12680,12680,12680,12680,0
|
|
20231227,124300,178667530,12680,12680,12680,12680,5
|
|
20231227,124200,178604130,12650,12650,12650,12650,0
|
|
20231227,124100,178604130,12650,12650,12650,12650,0
|
|
20231227,124000,178604130,12650,12650,12650,12650,0
|
|
20231227,123900,178604130,12650,12650,12650,12650,0
|
|
20231227,123800,178604130,12650,12650,12650,12650,0
|
|
20231227,123700,178604130,12650,12650,12650,12650,0
|
|
20231227,123600,178604130,12650,12650,12650,12650,0
|
|
20231227,123500,178604130,12650,12650,12650,12650,102
|
|
20231227,123400,177313830,12640,12640,12640,12640,0
|
|
20231227,123300,177313830,12640,12640,12640,12640,0
|
|
20231227,123200,177313830,12640,12640,12640,12640,0
|
|
20231227,123100,177313830,12640,12640,12640,12640,0
|
|
20231227,123000,177313830,12640,12640,12640,12640,2
|
|
20231227,122900,177288550,12640,12640,12640,12640,7
|
|
20231227,122800,177200070,12640,12640,12640,12640,6
|
|
20231227,122700,177124230,12630,12640,12640,12630,86
|
|
20231227,122600,176037200,12640,12640,12640,12640,0
|
|
20231227,122500,176037200,12640,12640,12640,12640,0
|
|
20231227,122400,176037200,12640,12640,12640,12640,100
|
|
20231227,122300,174773200,12640,12640,12640,12640,0
|
|
20231227,122200,174773200,12640,12640,12640,12640,0
|
|
20231227,122100,174773200,12640,12640,12640,12640,0
|
|
20231227,122000,174773200,12640,12640,12640,12640,0
|
|
20231227,121900,174773200,12640,12640,12640,12640,0
|
|
20231227,121800,174773200,12640,12640,12640,12640,0
|
|
20231227,121700,174773200,12640,12640,12640,12640,0
|
|
20231227,121600,174773200,12640,12640,12640,12640,0
|
|
20231227,121500,174773200,12640,12640,12640,12640,41
|
|
20231227,121400,174254960,12660,12670,12670,12660,66
|
|
20231227,121300,173419330,12670,12670,12670,12670,7
|
|
20231227,121200,173330640,12680,12640,12680,12630,1262
|
|
20231227,121100,157388960,12640,12670,12670,12640,588
|
|
20231227,121000,149953600,12690,12690,12690,12690,0
|
|
20231227,120900,149953600,12690,12690,12690,12690,0
|
|
20231227,120800,149953600,12690,12690,12690,12690,3
|
|
20231227,120700,149915530,12670,12670,12670,12670,1
|
|
20231227,120600,149902860,12690,12690,12690,12690,0
|
|
20231227,120500,149902860,12690,12690,12690,12690,0
|
|
20231227,120400,149902860,12690,12690,12690,12690,0
|
|
20231227,120300,149902860,12690,12690,12690,12690,0
|
|
20231227,120200,149902860,12690,12690,12690,12690,0
|
|
20231227,120100,149902860,12690,12690,12690,12690,0
|
|
20231227,120000,149902860,12690,12690,12690,12690,3
|
|
20231227,115900,149864790,12690,12690,12690,12690,2
|
|
20231227,115800,149839410,12710,12710,12710,12710,0
|
|
20231227,115700,149839410,12710,12710,12710,12710,0
|
|
20231227,115600,149839410,12710,12710,12710,12710,0
|
|
20231227,115500,149839410,12710,12710,12710,12710,0
|
|
20231227,115400,149839410,12710,12710,12710,12710,0
|
|
20231227,115300,149839410,12710,12710,12710,12710,0
|
|
20231227,115200,149839410,12710,12710,12710,12710,2
|
|
20231227,115100,149813990,12710,12710,12710,12710,0
|
|
20231227,115000,149813990,12710,12710,12710,12710,0
|
|
20231227,114900,149813990,12710,12710,12710,12710,0
|
|
20231227,114800,149813990,12710,12710,12710,12710,0
|
|
20231227,114700,149813990,12710,12710,12710,12710,0
|
|
20231227,114600,149813990,12710,12710,12710,12710,1
|
|
20231227,114500,149801280,12630,12630,12630,12630,0
|
|
20231227,114400,149801280,12630,12630,12630,12630,36
|
|
20231227,114300,149346600,12630,12630,12630,12630,1
|
|
20231227,114200,149333970,12630,12630,12630,12630,0
|
|
20231227,114100,149333970,12630,12630,12630,12630,0
|
|
20231227,114000,149333970,12630,12690,12690,12630,40
|
|
20231227,113900,148828180,12700,12700,12700,12700,1
|
|
20231227,113800,148815480,12710,12710,12710,12710,6
|
|
20231227,113700,148739220,12710,12710,12710,12710,0
|
|
20231227,113600,148739220,12710,12710,12710,12710,0
|
|
20231227,113500,148739220,12710,12710,12710,12710,1
|
|
20231227,113400,148726510,12630,12630,12630,12630,0
|
|
20231227,113300,148726510,12630,12630,12630,12630,0
|
|
20231227,113200,148726510,12630,12630,12630,12630,0
|
|
20231227,113100,148726510,12630,12630,12630,12630,0
|
|
20231227,113000,148726510,12630,12700,12700,12630,93
|
|
20231227,112900,147551390,12650,12650,12650,12650,0
|
|
20231227,112800,147551390,12650,12650,12650,12650,0
|
|
20231227,112700,147551390,12650,12660,12660,12650,258
|
|
20231227,112600,144287680,12650,12650,12650,12650,0
|
|
20231227,112500,144287680,12650,12650,12650,12650,0
|
|
20231227,112400,144287680,12650,12650,12650,12650,0
|
|
20231227,112300,144287680,12650,12650,12650,12650,134
|
|
20231227,112200,142592580,12630,12630,12630,12630,0
|
|
20231227,112100,142592580,12630,12700,12700,12630,800
|
|
20231227,112000,132478320,12700,12700,12700,12700,5
|
|
20231227,111900,132414820,12700,12700,12700,12700,87
|
|
20231227,111800,131309920,12700,12700,12700,12700,8
|
|
20231227,111700,131208320,12700,12700,12700,12700,303
|
|
20231227,111600,127360220,12700,12700,12700,12700,23
|
|
20231227,111500,127068120,12700,12700,12700,12700,30
|
|
20231227,111400,126687120,12700,12700,12700,12700,3
|
|
20231227,111300,126649020,12700,12700,12700,12700,7
|
|
20231227,111200,126560120,12700,12700,12700,12700,10
|
|
20231227,111100,126433120,12700,12690,12700,12690,88
|
|
20231227,111000,125316380,12680,12690,12690,12680,66
|
|
20231227,110900,124478850,12700,12700,12700,12700,8
|
|
20231227,110800,124377250,12700,12700,12700,12700,0
|
|
20231227,110700,124377250,12700,12700,12700,12700,0
|
|
20231227,110600,124377250,12700,12700,12700,12700,0
|
|
20231227,110500,124377250,12700,12700,12700,12700,4
|
|
20231227,110400,124326450,12700,12710,12710,12700,80
|
|
20231227,110300,123310430,12710,12710,12710,12710,0
|
|
20231227,110200,123310430,12710,12710,12710,12710,1
|
|
20231227,110100,123297720,12710,12710,12710,12710,0
|
|
20231227,110000,123297720,12710,12710,12710,12710,0
|
|
20231227,105900,123297720,12710,12710,12710,12710,5
|
|
20231227,105800,123234170,12690,12690,12690,12690,0
|
|
20231227,105700,123234170,12690,12690,12690,12690,0
|
|
20231227,105600,123234170,12690,12690,12690,12690,88
|
|
20231227,105500,122117450,12630,12640,12640,12630,978
|
|
20231227,105400,109765200,12630,12630,12630,12630,0
|
|
20231227,105300,109765200,12630,12630,12630,12630,0
|
|
20231227,105200,109765200,12630,12660,12660,12630,222
|
|
20231227,105100,106958570,12650,12650,12650,12650,0
|
|
20231227,105000,106958570,12650,12650,12650,12650,0
|
|
20231227,104900,106958570,12650,12650,12650,12650,300
|
|
20231227,104800,103163570,12650,12700,12700,12650,373
|
|
20231227,104700,98434790,12710,12710,12710,12710,2
|
|
20231227,104600,98409370,12700,12700,12700,12700,0
|
|
20231227,104500,98409370,12700,12700,12700,12700,0
|
|
20231227,104400,98409370,12700,12700,12700,12700,0
|
|
20231227,104300,98409370,12700,12700,12700,12700,1
|
|
20231227,104200,98396670,12650,12650,12650,12650,0
|
|
20231227,104100,98396670,12650,12650,12650,12650,2
|
|
20231227,104000,98371370,12650,12650,12650,12650,0
|
|
20231227,103900,98371370,12650,12660,12660,12650,700
|
|
20231227,103800,89516180,12650,12650,12650,12650,0
|
|
20231227,103700,89516180,12650,12650,12650,12650,0
|
|
20231227,103600,89516180,12650,12650,12650,12650,0
|
|
20231227,103500,89516180,12650,12650,12650,12650,10
|
|
20231227,103400,89389680,12650,12650,12650,12650,0
|
|
20231227,103300,89389680,12650,12650,12650,12650,0
|
|
20231227,103200,89389680,12650,12670,12670,12650,821
|
|
20231227,103100,79003550,12670,12670,12670,12670,0
|
|
20231227,103000,79003550,12670,12670,12670,12670,6
|
|
20231227,102900,78927530,12670,12670,12670,12670,10
|
|
20231227,102800,78800830,12660,12660,12660,12660,0
|
|
20231227,102700,78800830,12660,12660,12660,12660,0
|
|
20231227,102600,78800830,12660,12660,12660,12660,478
|
|
20231227,102500,72749350,12660,12660,12660,12660,483
|
|
20231227,102400,66634570,12660,12660,12660,12660,21
|
|
20231227,102300,66368710,12660,12660,12660,12660,1800
|
|
20231227,102200,43580710,12660,12680,12680,12660,92
|
|
20231227,102100,42415970,12710,12710,12710,12710,4
|
|
20231227,102000,42365130,12730,12730,12730,12730,0
|
|
20231227,101900,42365130,12730,12730,12730,12730,0
|
|
20231227,101800,42365130,12730,12740,12740,12680,27
|
|
20231227,101700,42022250,12750,12750,12750,12750,2
|
|
20231227,101600,41996750,12750,12750,12750,12750,0
|
|
20231227,101500,41996750,12750,12750,12750,12750,6
|
|
20231227,101400,41920250,12750,12750,12750,12750,3
|
|
20231227,101300,41882000,12710,12710,12710,12710,0
|
|
20231227,101200,41882000,12710,12710,12710,12710,1
|
|
20231227,101100,41869290,12710,12710,12710,12710,0
|
|
20231227,101000,41869290,12710,12710,12710,12710,0
|
|
20231227,100900,41869290,12710,12720,12720,12710,198
|
|
20231227,100800,39351730,12720,12720,12720,12720,0
|
|
20231227,100700,39351730,12720,12720,12720,12720,252
|
|
20231227,100600,36146290,12720,12720,12720,12720,0
|
|
20231227,100500,36146290,12720,12720,12720,12720,100
|
|
20231227,100400,34874290,12720,12720,12720,12720,0
|
|
20231227,100300,34874290,12720,12720,12720,12720,0
|
|
20231227,100200,34874290,12720,12720,12720,12720,148
|
|
20231227,100100,32991730,12720,12710,12720,12710,5
|
|
20231227,100000,32928160,12710,12710,12710,12710,0
|
|
20231227,095900,32928160,12710,12710,12710,12710,1
|
|
20231227,095800,32915450,12650,12650,12650,12650,0
|
|
20231227,095700,32915450,12650,12650,12650,12650,0
|
|
20231227,095600,32915450,12650,12650,12650,12650,0
|
|
20231227,095500,32915450,12650,12680,12680,12650,18
|
|
20231227,095400,32687720,12650,12670,12670,12650,351
|
|
20231227,095300,28245520,12720,12720,12720,12720,0
|
|
20231227,095200,28245520,12720,12680,12720,12680,731
|
|
20231227,095100,18947540,12680,12680,12680,12680,0
|
|
20231227,095000,18947540,12680,12680,12680,12680,0
|
|
20231227,094900,18947540,12680,12690,12690,12680,70
|
|
20231227,094800,18059910,12680,12680,12680,12680,0
|
|
20231227,094700,18059910,12680,12680,12680,12680,0
|
|
20231227,094600,18059910,12680,12690,12690,12680,113
|
|
20231227,094500,16626170,12720,12720,12720,12720,0
|
|
20231227,094400,16626170,12720,12720,12720,12720,70
|
|
20231227,094300,15735770,12690,12700,12700,12690,117
|
|
20231227,094200,14249980,12720,12720,12720,12720,1
|
|
20231227,094100,14237260,12720,12720,12720,12720,0
|
|
20231227,094000,14237260,12720,12720,12720,12720,0
|
|
20231227,093900,14237260,12720,12720,12720,12720,2
|
|
20231227,093800,14211820,12710,12730,12730,12710,4
|
|
20231227,093700,14160940,12750,12750,12750,12750,1
|
|
20231227,093600,14148190,12760,12760,12760,12760,0
|
|
20231227,093500,14148190,12760,12760,12760,12760,1
|
|
20231227,093400,14135430,12760,12760,12760,12760,1
|
|
20231227,093300,14122670,12760,12760,12760,12760,0
|
|
20231227,093200,14122670,12760,12760,12760,12760,2
|
|
20231227,093100,14097150,12760,12760,12760,12760,1
|
|
20231227,093000,14084390,12760,12760,12760,12760,0
|
|
20231227,092900,14084390,12760,12760,12760,12760,1
|
|
20231227,092800,14071630,12770,12770,12770,12770,0
|
|
20231227,092700,14071630,12770,12770,12770,12770,0
|
|
20231227,092600,14071630,12770,12770,12770,12770,0
|
|
20231227,092500,14071630,12770,12660,12770,12660,210
|
|
20231227,092400,11397880,12660,12660,12660,12660,1
|
|
20231227,092300,11385220,12720,12720,12720,12720,10
|
|
20231227,092200,11258020,12650,12650,12650,12650,0
|
|
20231227,092100,11258020,12650,12630,12650,12630,36
|
|
20231227,092000,10802760,12600,12600,12600,12600,0
|
|
20231227,091900,10802760,12600,12600,12600,12600,16
|
|
20231227,091800,10601160,12600,12600,12600,12600,20
|
|
20231227,091700,10349160,12600,12610,12610,12600,281
|
|
20231227,091600,6808170,12620,12630,12630,12620,53
|
|
20231227,091500,6138810,12640,12650,12650,12640,31
|
|
20231227,091400,5746930,12650,12650,12650,12650,0
|
|
20231227,091300,5746930,12650,12650,12650,12650,0
|
|
20231227,091200,5746930,12650,12650,12650,12650,0
|
|
20231227,091100,5746930,12650,12650,12650,12650,0
|
|
20231227,091000,5746930,12650,12650,12650,12650,0
|
|
20231227,090900,5746930,12650,12650,12650,12650,1
|
|
20231227,090800,5734280,12750,12750,12750,12750,0
|
|
20231227,090700,5734280,12750,12750,12750,12750,0
|
|
20231227,090600,5734280,12750,12640,12750,12640,2
|
|
20231227,090500,5708890,12610,12610,12610,12610,0
|
|
20231227,090400,5708890,12610,12610,12610,12610,1
|
|
20231227,090300,5696280,12780,12780,12780,12780,1
|
|
20231227,090200,5683500,12630,12630,12630,12630,0
|
|
20231227,090100,5683500,12630,12630,12630,12630,0
|
|
20231227,090000,5683500,12630,12630,12630,12630,450
|