618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,191500,136690760,13430,13430,13430,13430,1959
|
|
20231226,191400,136690760,13430,13430,13430,13430,0
|
|
20231226,191300,136690760,13430,13430,13430,13430,0
|
|
20231226,191200,136690760,13430,13430,13430,13430,0
|
|
20231226,191100,136690760,13430,13430,13430,13430,0
|
|
20231226,191000,136690760,13430,13430,13430,13430,0
|
|
20231226,190900,136690760,13430,13430,13430,13430,0
|
|
20231226,190800,136690760,13430,13430,13430,13430,0
|
|
20231226,190700,136690760,13430,13430,13430,13430,0
|
|
20231226,190600,136690760,13430,13430,13430,13430,0
|
|
20231226,190500,136690760,13430,13430,13430,13430,0
|
|
20231226,190400,136690760,13430,13430,13430,13430,0
|
|
20231226,190300,136690760,13430,13430,13430,13430,0
|
|
20231226,190200,136690760,13430,13430,13430,13430,0
|
|
20231226,190100,136690760,13430,13430,13430,13430,0
|
|
20231226,190000,136690760,13430,13430,13430,13430,0
|
|
20231226,185900,136690760,13430,13430,13430,13430,0
|
|
20231226,185800,136690760,13430,13430,13430,13430,0
|
|
20231226,185700,136690760,13430,13430,13430,13430,0
|
|
20231226,185600,136690760,13430,13430,13430,13430,0
|
|
20231226,185500,136690760,13430,13430,13430,13430,0
|
|
20231226,185400,136690760,13430,13430,13430,13430,0
|
|
20231226,185300,136690760,13430,13430,13430,13430,0
|
|
20231226,185200,136690760,13430,13430,13430,13430,0
|
|
20231226,185100,136690760,13430,13430,13430,13430,0
|
|
20231226,185000,136690760,13430,13430,13430,13430,0
|
|
20231226,184900,136690760,13430,13430,13430,13430,0
|
|
20231226,184800,136690760,13430,13430,13430,13430,0
|
|
20231226,184700,136690760,13430,13430,13430,13430,0
|
|
20231226,184600,136690760,13430,13430,13430,13430,0
|
|
20231226,184500,136690760,13430,13430,13430,13430,1959
|
|
20231226,184400,136690760,13430,13430,13430,13430,0
|
|
20231226,184300,136690760,13430,13430,13430,13430,0
|
|
20231226,184200,136690760,13430,13430,13430,13430,0
|
|
20231226,184100,136690760,13430,13430,13430,13430,0
|
|
20231226,184000,136690760,13430,13430,13430,13430,0
|
|
20231226,183900,136690760,13430,13430,13430,13430,0
|
|
20231226,183800,136690760,13430,13430,13430,13430,0
|
|
20231226,183700,136690760,13430,13430,13430,13430,0
|
|
20231226,183600,136690760,13430,13430,13430,13430,0
|
|
20231226,183500,136690760,13430,13430,13430,13430,0
|
|
20231226,183400,136690760,13430,13430,13430,13430,0
|
|
20231226,183300,136690760,13430,13430,13430,13430,0
|
|
20231226,183200,136690760,13430,13430,13430,13430,0
|
|
20231226,183100,136690760,13430,13430,13430,13430,0
|
|
20231226,183000,136690760,13430,13430,13430,13430,0
|
|
20231226,182900,136690760,13430,13430,13430,13430,0
|
|
20231226,182800,136690760,13430,13430,13430,13430,0
|
|
20231226,182700,136690760,13430,13430,13430,13430,0
|
|
20231226,182600,136690760,13430,13430,13430,13430,0
|
|
20231226,182500,136690760,13430,13430,13430,13430,0
|
|
20231226,182400,136690760,13430,13430,13430,13430,0
|
|
20231226,182300,136690760,13430,13430,13430,13430,0
|
|
20231226,182200,136690760,13430,13430,13430,13430,0
|
|
20231226,182100,136690760,13430,13430,13430,13430,0
|
|
20231226,182000,136690760,13430,13430,13430,13430,0
|
|
20231226,181900,136690760,13430,13430,13430,13430,0
|
|
20231226,181800,136690760,13430,13430,13430,13430,0
|
|
20231226,181700,136690760,13430,13430,13430,13430,0
|
|
20231226,181600,136690760,13430,13430,13430,13430,0
|
|
20231226,181500,136690760,13430,13430,13430,13430,1959
|
|
20231226,181400,136690760,13430,13430,13430,13430,0
|
|
20231226,181300,136690760,13430,13430,13430,13430,0
|
|
20231226,181200,136690760,13430,13430,13430,13430,0
|
|
20231226,181100,136690760,13430,13430,13430,13430,0
|
|
20231226,181000,136690760,13430,13430,13430,13430,0
|
|
20231226,180900,136690760,13430,13430,13430,13430,0
|
|
20231226,180800,136690760,13430,13430,13430,13430,0
|
|
20231226,180700,136690760,13430,13430,13430,13430,0
|
|
20231226,180600,136690760,13430,13430,13430,13430,0
|
|
20231226,180500,136690760,13430,13430,13430,13430,0
|
|
20231226,180400,136690760,13430,13430,13430,13430,0
|
|
20231226,180300,136690760,13430,13430,13430,13430,0
|
|
20231226,180200,136690760,13430,13430,13430,13430,0
|
|
20231226,180100,136690760,13430,13430,13430,13430,0
|
|
20231226,180000,136690760,13430,13430,13430,13430,0
|
|
20231226,175900,136690760,13430,13430,13430,13430,0
|
|
20231226,175800,136690760,13430,13430,13430,13430,0
|
|
20231226,175700,136690760,13430,13430,13430,13430,0
|
|
20231226,175600,136690760,13430,13430,13430,13430,0
|
|
20231226,175500,136690760,13430,13430,13430,13430,0
|
|
20231226,175400,136690760,13430,13430,13430,13430,0
|
|
20231226,175300,136690760,13430,13430,13430,13430,0
|
|
20231226,175200,136690760,13430,13430,13430,13430,0
|
|
20231226,175100,136690760,13430,13430,13430,13430,0
|
|
20231226,175000,136690760,13430,13430,13430,13430,0
|
|
20231226,174900,136690760,13430,13430,13430,13430,0
|
|
20231226,174800,136690760,13430,13430,13430,13430,0
|
|
20231226,174700,136690760,13430,13430,13430,13430,0
|
|
20231226,174600,136690760,13430,13430,13430,13430,0
|
|
20231226,174500,136690760,13430,13430,13430,13430,1959
|
|
20231226,174400,136690760,13430,13430,13430,13430,0
|
|
20231226,174300,136690760,13430,13430,13430,13430,0
|
|
20231226,174200,136690760,13430,13430,13430,13430,0
|
|
20231226,174100,136690760,13430,13430,13430,13430,0
|
|
20231226,174000,136690760,13430,13430,13430,13430,0
|
|
20231226,173900,136690760,13430,13430,13430,13430,0
|
|
20231226,173800,136690760,13430,13430,13430,13430,0
|
|
20231226,173700,136690760,13430,13430,13430,13430,0
|
|
20231226,173600,136690760,13430,13430,13430,13430,0
|
|
20231226,173500,136690760,13430,13430,13430,13430,0
|
|
20231226,173400,136690760,13430,13430,13430,13430,0
|
|
20231226,173300,136690760,13430,13430,13430,13430,0
|
|
20231226,173200,136690760,13430,13430,13430,13430,0
|
|
20231226,173100,136690760,13430,13430,13430,13430,0
|
|
20231226,173000,136690760,13430,13430,13430,13430,0
|
|
20231226,172900,136690760,13430,13430,13430,13430,0
|
|
20231226,172800,136690760,13430,13430,13430,13430,0
|
|
20231226,172700,136690760,13430,13430,13430,13430,0
|
|
20231226,172600,136690760,13430,13430,13430,13430,0
|
|
20231226,172500,136690760,13430,13430,13430,13430,0
|
|
20231226,172400,136690760,13430,13430,13430,13430,0
|
|
20231226,172300,136690760,13430,13430,13430,13430,0
|
|
20231226,172200,136690760,13430,13430,13430,13430,0
|
|
20231226,172100,136690760,13430,13430,13430,13430,0
|
|
20231226,172000,136690760,13430,13430,13430,13430,0
|
|
20231226,171900,136690760,13430,13430,13430,13430,0
|
|
20231226,171800,136690760,13430,13430,13430,13430,0
|
|
20231226,171700,136690760,13430,13430,13430,13430,0
|
|
20231226,171600,136690760,13430,13430,13430,13430,0
|
|
20231226,171500,136690760,13430,13430,13430,13430,1959
|
|
20231226,171400,136690760,13430,13430,13430,13430,0
|
|
20231226,171300,136690760,13430,13430,13430,13430,0
|
|
20231226,171200,136690760,13430,13430,13430,13430,0
|
|
20231226,171100,136690760,13430,13430,13430,13430,0
|
|
20231226,171000,136690760,13430,13430,13430,13430,0
|
|
20231226,170900,136690760,13430,13430,13430,13430,0
|
|
20231226,170800,136690760,13430,13430,13430,13430,0
|
|
20231226,170700,136690760,13430,13430,13430,13430,0
|
|
20231226,170600,136690760,13430,13430,13430,13430,0
|
|
20231226,170500,136690760,13430,13430,13430,13430,0
|
|
20231226,170400,136690760,13430,13430,13430,13430,0
|
|
20231226,170300,136690760,13430,13430,13430,13430,0
|
|
20231226,170200,136690760,13430,13430,13430,13430,0
|
|
20231226,170100,136690760,13430,13430,13430,13430,0
|
|
20231226,170000,136690760,13430,13430,13430,13430,0
|
|
20231226,165900,136690760,13430,13430,13430,13430,0
|
|
20231226,165800,136690760,13430,13430,13430,13430,0
|
|
20231226,165700,136690760,13430,13430,13430,13430,0
|
|
20231226,165600,136690760,13430,13430,13430,13430,0
|
|
20231226,165500,136690760,13430,13430,13430,13430,0
|
|
20231226,165400,136690760,13430,13430,13430,13430,0
|
|
20231226,165300,136690760,13430,13430,13430,13430,0
|
|
20231226,165200,136690760,13430,13430,13430,13430,0
|
|
20231226,165100,136690760,13430,13430,13430,13430,0
|
|
20231226,165000,136690760,13430,13430,13430,13430,0
|
|
20231226,164900,136690760,13430,13430,13430,13430,0
|
|
20231226,164800,136690760,13430,13430,13430,13430,0
|
|
20231226,164700,136690760,13430,13430,13430,13430,0
|
|
20231226,164600,136690760,13430,13430,13430,13430,0
|
|
20231226,164500,136690760,13430,13430,13430,13430,1959
|
|
20231226,164400,136690760,13430,13430,13430,13430,0
|
|
20231226,164300,136690760,13430,13430,13430,13430,0
|
|
20231226,164200,136690760,13430,13430,13430,13430,0
|
|
20231226,164100,136690760,13430,13430,13430,13430,0
|
|
20231226,164000,136690760,13430,13430,13430,13430,0
|
|
20231226,163900,136690760,13430,13430,13430,13430,0
|
|
20231226,163800,136690760,13430,13430,13430,13430,0
|
|
20231226,163700,136690760,13430,13430,13430,13430,0
|
|
20231226,163600,136690760,13430,13430,13430,13430,0
|
|
20231226,163500,136690760,13430,13430,13430,13430,0
|
|
20231226,163400,136690760,13430,13430,13430,13430,0
|
|
20231226,163300,136690760,13430,13430,13430,13430,0
|
|
20231226,163200,136690760,13430,13430,13430,13430,0
|
|
20231226,163100,136690760,13430,13430,13430,13430,0
|
|
20231226,163000,136690760,13430,13430,13430,13430,0
|
|
20231226,162900,136690760,13430,13430,13430,13430,0
|
|
20231226,162800,136690760,13430,13430,13430,13430,0
|
|
20231226,162700,136690760,13430,13430,13430,13430,0
|
|
20231226,162600,136690760,13430,13430,13430,13430,0
|
|
20231226,162500,136690760,13430,13430,13430,13430,0
|
|
20231226,162400,136690760,13430,13430,13430,13430,0
|
|
20231226,162300,136690760,13430,13430,13430,13430,0
|
|
20231226,162200,136690760,13430,13430,13430,13430,0
|
|
20231226,162100,136690760,13430,13430,13430,13430,0
|
|
20231226,162000,136690760,13430,13430,13430,13430,0
|
|
20231226,161900,136690760,13430,13430,13430,13430,0
|
|
20231226,161800,136690760,13430,13430,13430,13430,0
|
|
20231226,161700,136690760,13430,13430,13430,13430,0
|
|
20231226,161600,136690760,13430,13430,13430,13430,0
|
|
20231226,161500,136690760,13430,13430,13430,13430,1959
|
|
20231226,161400,136690760,13430,13430,13430,13430,0
|
|
20231226,161300,136690760,13430,13430,13430,13430,0
|
|
20231226,161200,136690760,13430,13430,13430,13430,0
|
|
20231226,161100,136690760,13430,13430,13430,13430,0
|
|
20231226,161000,136690760,13430,13430,13430,13430,0
|
|
20231226,160900,136690760,13430,13430,13430,13430,0
|
|
20231226,160800,136690760,13430,13430,13430,13430,0
|
|
20231226,160700,136690760,13430,13430,13430,13430,0
|
|
20231226,160600,136690760,13430,13430,13430,13430,0
|
|
20231226,160500,136690760,13430,13430,13430,13430,0
|
|
20231226,160400,136690760,13430,13430,13430,13430,0
|
|
20231226,160300,136690760,13430,13430,13430,13430,0
|
|
20231226,160200,136690760,13430,13430,13430,13430,0
|
|
20231226,160100,136690760,13430,13430,13430,13430,0
|
|
20231226,160000,136690760,13430,13430,13430,13430,0
|
|
20231226,155900,136690760,13430,13430,13430,13430,0
|
|
20231226,155800,136690760,13430,13430,13430,13430,0
|
|
20231226,155700,136690760,13430,13430,13430,13430,0
|
|
20231226,155600,136690760,13430,13430,13430,13430,0
|
|
20231226,155500,136690760,13430,13430,13430,13430,0
|
|
20231226,155400,136690760,13430,13430,13430,13430,0
|
|
20231226,155300,136690760,13430,13430,13430,13430,0
|
|
20231226,155200,136690760,13430,13430,13430,13430,0
|
|
20231226,155100,136690760,13430,13430,13430,13430,0
|
|
20231226,155000,136690760,13430,13430,13430,13430,0
|
|
20231226,154900,136690760,13430,13430,13430,13430,0
|
|
20231226,154800,136690760,13430,13430,13430,13430,0
|
|
20231226,154700,136690760,13430,13430,13430,13430,0
|
|
20231226,154600,136690760,13430,13430,13430,13430,0
|
|
20231226,154500,136690760,13430,13430,13430,13430,1959
|
|
20231226,154400,136690760,13430,13430,13430,13430,0
|
|
20231226,154300,136690760,13430,13430,13430,13430,0
|
|
20231226,154200,136690760,13430,13430,13430,13430,0
|
|
20231226,154100,136690760,13430,13430,13430,13430,0
|
|
20231226,154000,136690760,13430,13430,13430,13430,0
|
|
20231226,153900,136690760,13430,13430,13430,13430,0
|
|
20231226,153800,136690760,13430,13430,13430,13430,0
|
|
20231226,153700,136690760,13430,13430,13430,13430,0
|
|
20231226,153600,136690760,13430,13430,13430,13430,0
|
|
20231226,153500,136690760,13430,13430,13430,13430,0
|
|
20231226,153400,136690760,13430,13430,13430,13430,0
|
|
20231226,153300,136690760,13430,13430,13430,13430,0
|
|
20231226,153200,136690760,13430,13430,13430,13430,0
|
|
20231226,153100,136690760,13430,13430,13430,13430,0
|
|
20231226,153000,136690760,13430,13430,13430,13430,1959
|
|
20231226,152900,110381390,13390,13390,13390,13390,0
|
|
20231226,152800,110381390,13390,13390,13390,13390,0
|
|
20231226,152700,110381390,13390,13390,13390,13390,0
|
|
20231226,152600,110381390,13390,13390,13390,13390,0
|
|
20231226,152500,110381390,13390,13390,13390,13390,0
|
|
20231226,152400,110381390,13390,13390,13390,13390,0
|
|
20231226,152300,110381390,13390,13390,13390,13390,0
|
|
20231226,152200,110381390,13390,13390,13390,13390,0
|
|
20231226,152100,110381390,13390,13390,13390,13390,0
|
|
20231226,152000,110381390,13390,13390,13390,13390,0
|
|
20231226,151900,110381390,13390,13350,13390,13350,23
|
|
20231226,151800,110073940,13350,13360,13390,13350,11
|
|
20231226,151700,109926960,13360,13360,13360,13360,0
|
|
20231226,151600,109926960,13360,13400,13400,13360,2
|
|
20231226,151500,109900200,13370,13370,13370,13370,0
|
|
20231226,151400,109900200,13370,13370,13370,13370,0
|
|
20231226,151300,109900200,13370,13370,13370,13370,10
|
|
20231226,151200,109766500,13410,13380,13410,13370,129
|
|
20231226,151100,108039860,13360,13360,13360,13360,0
|
|
20231226,151000,108039860,13360,13360,13360,13360,0
|
|
20231226,150900,108039860,13360,13360,13360,13360,19
|
|
20231226,150800,107786020,13370,13370,13370,13370,0
|
|
20231226,150700,107786020,13370,13370,13370,13370,10
|
|
20231226,150600,107652320,13380,13360,13380,13360,16
|
|
20231226,150500,107438260,13370,13370,13370,13370,0
|
|
20231226,150400,107438260,13370,13370,13370,13370,0
|
|
20231226,150300,107438260,13370,13370,13370,13370,0
|
|
20231226,150200,107438260,13370,13410,13410,13370,11
|
|
20231226,150100,107291150,13410,13380,13410,13380,30
|
|
20231226,150000,106889450,13410,13410,13410,13410,0
|
|
20231226,145900,106889450,13410,13400,13410,13390,52
|
|
20231226,145800,106192830,13390,13400,13410,13390,181
|
|
20231226,145700,103769170,13390,13390,13390,13390,155
|
|
20231226,145600,101693720,13390,13390,13390,13390,2
|
|
20231226,145500,101666940,13400,13400,13400,13400,0
|
|
20231226,145400,101666940,13400,13380,13400,13380,12
|
|
20231226,145300,101506340,13400,13370,13400,13370,37
|
|
20231226,145200,101011280,13370,13370,13370,13370,0
|
|
20231226,145100,101011280,13370,13370,13380,13360,26
|
|
20231226,145000,100663740,13350,13350,13350,13350,0
|
|
20231226,144900,100663740,13350,13350,13350,13350,0
|
|
20231226,144800,100663740,13350,13350,13350,13350,1
|
|
20231226,144700,100650390,13340,13370,13370,13340,936
|
|
20231226,144600,88141770,13380,13380,13380,13380,1
|
|
20231226,144500,88128390,13370,13360,13370,13360,23
|
|
20231226,144400,87820920,13340,13340,13340,13340,0
|
|
20231226,144300,87820920,13340,13340,13340,13340,0
|
|
20231226,144200,87820920,13340,13340,13340,13340,0
|
|
20231226,144100,87820920,13340,13340,13340,13340,0
|
|
20231226,144000,87820920,13340,13340,13340,13340,0
|
|
20231226,143900,87820920,13340,13340,13340,13340,0
|
|
20231226,143800,87820920,13340,13340,13340,13340,1
|
|
20231226,143700,87807580,13370,13370,13370,13370,0
|
|
20231226,143600,87807580,13370,13370,13370,13370,0
|
|
20231226,143500,87807580,13370,13370,13370,13370,44
|
|
20231226,143400,87219300,13370,13360,13370,13360,51
|
|
20231226,143300,86537440,13370,13370,13370,13370,0
|
|
20231226,143200,86537440,13370,13370,13370,13370,0
|
|
20231226,143100,86537440,13370,13370,13370,13370,1
|
|
20231226,143000,86524070,13370,13370,13370,13370,1
|
|
20231226,142900,86510700,13400,13350,13400,13350,5
|
|
20231226,142800,86443880,13340,13340,13340,13340,1
|
|
20231226,142700,86430540,13340,13340,13340,13340,0
|
|
20231226,142600,86430540,13340,13340,13340,13340,0
|
|
20231226,142500,86430540,13340,13340,13340,13340,0
|
|
20231226,142400,86430540,13340,13340,13340,13340,1
|
|
20231226,142300,86417200,13340,13340,13340,13340,0
|
|
20231226,142200,86417200,13340,13340,13340,13340,0
|
|
20231226,142100,86417200,13340,13340,13340,13340,1
|
|
20231226,142000,86403860,13340,13340,13340,13340,0
|
|
20231226,141900,86403860,13340,13340,13340,13340,0
|
|
20231226,141800,86403860,13340,13340,13340,13340,0
|
|
20231226,141700,86403860,13340,13340,13340,13340,1
|
|
20231226,141600,86390520,13340,13340,13340,13340,0
|
|
20231226,141500,86390520,13340,13340,13340,13340,0
|
|
20231226,141400,86390520,13340,13340,13340,13340,1
|
|
20231226,141300,86377180,13340,13340,13340,13340,0
|
|
20231226,141200,86377180,13340,13340,13340,13340,0
|
|
20231226,141100,86377180,13340,13340,13340,13340,1
|
|
20231226,141000,86363840,13340,13340,13340,13340,0
|
|
20231226,140900,86363840,13340,13340,13340,13340,0
|
|
20231226,140800,86363840,13340,13340,13340,13340,0
|
|
20231226,140700,86363840,13340,13340,13340,13340,1
|
|
20231226,140600,86350500,13340,13340,13340,13340,0
|
|
20231226,140500,86350500,13340,13340,13340,13340,0
|
|
20231226,140400,86350500,13340,13340,13340,13340,1
|
|
20231226,140300,86337160,13340,13340,13340,13340,0
|
|
20231226,140200,86337160,13340,13340,13340,13340,0
|
|
20231226,140100,86337160,13340,13340,13340,13340,8
|
|
20231226,140000,86230440,13340,13340,13340,13340,1
|
|
20231226,135900,86217100,13340,13340,13340,13340,0
|
|
20231226,135800,86217100,13340,13340,13340,13340,0
|
|
20231226,135700,86217100,13340,13340,13340,13340,1
|
|
20231226,135600,86203760,13340,13340,13340,13340,0
|
|
20231226,135500,86203760,13340,13340,13340,13340,0
|
|
20231226,135400,86203760,13340,13340,13340,13340,1
|
|
20231226,135300,86190420,13370,13370,13370,13370,0
|
|
20231226,135200,86190420,13370,13370,13370,13370,0
|
|
20231226,135100,86190420,13370,13370,13370,13370,0
|
|
20231226,135000,86190420,13370,13370,13370,13370,0
|
|
20231226,134900,86190420,13370,13370,13370,13370,0
|
|
20231226,134800,86190420,13370,13370,13370,13370,0
|
|
20231226,134700,86190420,13370,13370,13370,13370,0
|
|
20231226,134600,86190420,13370,13370,13370,13370,0
|
|
20231226,134500,86190420,13370,13370,13370,13370,0
|
|
20231226,134400,86190420,13370,13370,13370,13370,1
|
|
20231226,134300,86177050,13370,13370,13370,13370,38
|
|
20231226,134200,85668990,13370,13350,13370,13350,162
|
|
20231226,134100,83503090,13350,13350,13350,13350,0
|
|
20231226,134000,83503090,13350,13350,13350,13350,0
|
|
20231226,133900,83503090,13350,13350,13350,13350,0
|
|
20231226,133800,83503090,13350,13350,13350,13350,0
|
|
20231226,133700,83503090,13350,13350,13350,13350,0
|
|
20231226,133600,83503090,13350,13350,13350,13350,0
|
|
20231226,133500,83503090,13350,13350,13350,13350,6
|
|
20231226,133400,83422990,13340,13340,13340,13340,0
|
|
20231226,133300,83422990,13340,13340,13340,13340,1
|
|
20231226,133200,83409650,13350,13350,13350,13350,12
|
|
20231226,133100,83249450,13350,13350,13350,13350,0
|
|
20231226,133000,83249450,13350,13350,13350,13350,1
|
|
20231226,132900,83236100,13360,13360,13360,13360,0
|
|
20231226,132800,83236100,13360,13360,13360,13360,0
|
|
20231226,132700,83236100,13360,13360,13360,13360,0
|
|
20231226,132600,83236100,13360,13360,13360,13360,0
|
|
20231226,132500,83236100,13360,13360,13360,13360,0
|
|
20231226,132400,83236100,13360,13360,13360,13360,0
|
|
20231226,132300,83236100,13360,13360,13360,13360,0
|
|
20231226,132200,83236100,13360,13360,13360,13360,0
|
|
20231226,132100,83236100,13360,13360,13360,13360,0
|
|
20231226,132000,83236100,13360,13360,13360,13360,2
|
|
20231226,131900,83209380,13350,13350,13350,13350,1
|
|
20231226,131800,83196030,13350,13350,13350,13350,0
|
|
20231226,131700,83196030,13350,13350,13350,13350,0
|
|
20231226,131600,83196030,13350,13350,13350,13350,1
|
|
20231226,131500,83182680,13350,13350,13350,13350,0
|
|
20231226,131400,83182680,13350,13350,13350,13350,0
|
|
20231226,131300,83182680,13350,13350,13350,13350,1
|
|
20231226,131200,83169330,13350,13350,13350,13350,0
|
|
20231226,131100,83169330,13350,13350,13350,13350,0
|
|
20231226,131000,83169330,13350,13350,13350,13350,0
|
|
20231226,130900,83169330,13350,13350,13350,13350,1
|
|
20231226,130800,83155980,13360,13360,13360,13360,0
|
|
20231226,130700,83155980,13360,13360,13360,13360,0
|
|
20231226,130600,83155980,13360,13360,13360,13360,0
|
|
20231226,130500,83155980,13360,13360,13360,13360,0
|
|
20231226,130400,83155980,13360,13360,13360,13360,0
|
|
20231226,130300,83155980,13360,13360,13360,13360,0
|
|
20231226,130200,83155980,13360,13360,13360,13360,1
|
|
20231226,130100,83142620,13360,13360,13360,13360,0
|
|
20231226,130000,83142620,13360,13360,13360,13360,0
|
|
20231226,125900,83142620,13360,13360,13360,13360,1
|
|
20231226,125800,83129260,13400,13400,13400,13400,0
|
|
20231226,125700,83129260,13400,13400,13400,13400,0
|
|
20231226,125600,83129260,13400,13400,13400,13400,0
|
|
20231226,125500,83129260,13400,13400,13400,13400,0
|
|
20231226,125400,83129260,13400,13400,13400,13400,0
|
|
20231226,125300,83129260,13400,13370,13400,13370,6
|
|
20231226,125200,83048970,13360,13360,13360,13360,1
|
|
20231226,125100,83035610,13360,13360,13360,13360,0
|
|
20231226,125000,83035610,13360,13360,13360,13360,0
|
|
20231226,124900,83035610,13360,13360,13360,13360,1
|
|
20231226,124800,83022250,13360,13360,13360,13360,0
|
|
20231226,124700,83022250,13360,13360,13360,13360,0
|
|
20231226,124600,83022250,13360,13360,13360,13360,0
|
|
20231226,124500,83022250,13360,13360,13360,13360,11
|
|
20231226,124400,82875290,13360,13360,13360,13360,0
|
|
20231226,124300,82875290,13360,13360,13360,13360,0
|
|
20231226,124200,82875290,13360,13360,13360,13360,1
|
|
20231226,124100,82861930,13360,13360,13360,13360,0
|
|
20231226,124000,82861930,13360,13360,13360,13360,0
|
|
20231226,123900,82861930,13360,13360,13360,13360,0
|
|
20231226,123800,82861930,13360,13360,13360,13360,1
|
|
20231226,123700,82848570,13360,13360,13360,13360,0
|
|
20231226,123600,82848570,13360,13360,13360,13360,0
|
|
20231226,123500,82848570,13360,13360,13360,13360,1
|
|
20231226,123400,82835210,13360,13360,13360,13360,0
|
|
20231226,123300,82835210,13360,13360,13360,13360,0
|
|
20231226,123200,82835210,13360,13360,13360,13360,1
|
|
20231226,123100,82821850,13370,13370,13370,13370,0
|
|
20231226,123000,82821850,13370,13370,13370,13370,0
|
|
20231226,122900,82821850,13370,13370,13370,13370,0
|
|
20231226,122800,82821850,13370,13370,13370,13370,0
|
|
20231226,122700,82821850,13370,13370,13370,13370,0
|
|
20231226,122600,82821850,13370,13370,13370,13370,0
|
|
20231226,122500,82821850,13370,13370,13370,13370,1
|
|
20231226,122400,82808480,13370,13370,13370,13370,0
|
|
20231226,122300,82808480,13370,13370,13370,13370,0
|
|
20231226,122200,82808480,13370,13370,13370,13370,0
|
|
20231226,122100,82808480,13370,13370,13370,13370,1
|
|
20231226,122000,82795110,13370,13370,13370,13370,0
|
|
20231226,121900,82795110,13370,13370,13370,13370,0
|
|
20231226,121800,82795110,13370,13370,13370,13370,22
|
|
20231226,121700,82500970,13400,13400,13400,13400,0
|
|
20231226,121600,82500970,13400,13400,13400,13400,0
|
|
20231226,121500,82500970,13400,13380,13400,13380,16
|
|
20231226,121400,82286610,13370,13370,13370,13370,0
|
|
20231226,121300,82286610,13370,13370,13370,13370,0
|
|
20231226,121200,82286610,13370,13370,13370,13370,0
|
|
20231226,121100,82286610,13370,13370,13370,13370,1
|
|
20231226,121000,82273240,13370,13370,13370,13370,0
|
|
20231226,120900,82273240,13370,13370,13370,13370,0
|
|
20231226,120800,82273240,13370,13370,13370,13370,1
|
|
20231226,120700,82259870,13400,13400,13400,13400,0
|
|
20231226,120600,82259870,13400,13400,13400,13400,0
|
|
20231226,120500,82259870,13400,13400,13400,13400,0
|
|
20231226,120400,82259870,13400,13400,13400,13400,0
|
|
20231226,120300,82259870,13400,13400,13400,13400,0
|
|
20231226,120200,82259870,13400,13400,13400,13400,0
|
|
20231226,120100,82259870,13400,13400,13400,13400,0
|
|
20231226,120000,82259870,13400,13380,13400,13380,38
|
|
20231226,115900,81751030,13370,13370,13370,13370,0
|
|
20231226,115800,81751030,13370,13370,13370,13370,0
|
|
20231226,115700,81751030,13370,13370,13370,13370,1
|
|
20231226,115600,81737660,13370,13370,13370,13370,0
|
|
20231226,115500,81737660,13370,13370,13370,13370,0
|
|
20231226,115400,81737660,13370,13370,13370,13370,1
|
|
20231226,115300,81724290,13370,13370,13370,13370,0
|
|
20231226,115200,81724290,13370,13370,13370,13370,0
|
|
20231226,115100,81724290,13370,13370,13370,13370,1
|
|
20231226,115000,81710920,13370,13370,13370,13370,0
|
|
20231226,114900,81710920,13370,13370,13370,13370,0
|
|
20231226,114800,81710920,13370,13370,13370,13370,0
|
|
20231226,114700,81710920,13370,13370,13370,13370,1
|
|
20231226,114600,81697550,13370,13370,13370,13370,0
|
|
20231226,114500,81697550,13370,13370,13370,13370,0
|
|
20231226,114400,81697550,13370,13370,13370,13370,1
|
|
20231226,114300,81684180,13370,13370,13370,13370,0
|
|
20231226,114200,81684180,13370,13370,13370,13370,0
|
|
20231226,114100,81684180,13370,13370,13370,13370,0
|
|
20231226,114000,81684180,13370,13370,13370,13370,1
|
|
20231226,113900,81670810,13370,13370,13370,13370,0
|
|
20231226,113800,81670810,13370,13370,13370,13370,0
|
|
20231226,113700,81670810,13370,13370,13370,13370,1
|
|
20231226,113600,81657440,13370,13370,13370,13370,0
|
|
20231226,113500,81657440,13370,13370,13370,13370,0
|
|
20231226,113400,81657440,13370,13370,13370,13370,1
|
|
20231226,113300,81644070,13370,13370,13370,13370,0
|
|
20231226,113200,81644070,13370,13370,13370,13370,0
|
|
20231226,113100,81644070,13370,13370,13370,13370,0
|
|
20231226,113000,81644070,13370,13370,13370,13370,1
|
|
20231226,112900,81630700,13370,13370,13370,13370,0
|
|
20231226,112800,81630700,13370,13370,13370,13370,0
|
|
20231226,112700,81630700,13370,13370,13370,13370,1
|
|
20231226,112600,81617330,13370,13370,13370,13370,0
|
|
20231226,112500,81617330,13370,13370,13370,13370,0
|
|
20231226,112400,81617330,13370,13370,13370,13370,0
|
|
20231226,112300,81617330,13370,13370,13370,13370,1
|
|
20231226,112200,81603960,13370,13370,13370,13370,0
|
|
20231226,112100,81603960,13370,13370,13370,13370,0
|
|
20231226,112000,81603960,13370,13370,13370,13370,1
|
|
20231226,111900,81590590,13370,13370,13370,13370,0
|
|
20231226,111800,81590590,13370,13370,13370,13370,0
|
|
20231226,111700,81590590,13370,13370,13370,13370,0
|
|
20231226,111600,81590590,13370,13370,13370,13370,1
|
|
20231226,111500,81577220,13380,13380,13380,13380,0
|
|
20231226,111400,81577220,13380,13380,13380,13380,0
|
|
20231226,111300,81577220,13380,13380,13380,13380,0
|
|
20231226,111200,81577220,13380,13380,13380,13380,0
|
|
20231226,111100,81577220,13380,13380,13380,13380,133
|
|
20231226,111000,79797680,13370,13370,13370,13370,0
|
|
20231226,110900,79797680,13370,13370,13370,13370,0
|
|
20231226,110800,79797680,13370,13370,13370,13370,0
|
|
20231226,110700,79797680,13370,13370,13370,13370,0
|
|
20231226,110600,79797680,13370,13370,13370,13370,0
|
|
20231226,110500,79797680,13370,13370,13370,13370,0
|
|
20231226,110400,79797680,13370,13370,13370,13370,0
|
|
20231226,110300,79797680,13370,13390,13390,13370,136
|
|
20231226,110200,77979090,13410,13410,13410,13410,0
|
|
20231226,110100,77979090,13410,13400,13410,13400,1334
|
|
20231226,110000,60090270,13400,13400,13400,13400,0
|
|
20231226,105900,60090270,13400,13400,13400,13400,1
|
|
20231226,105800,60076870,13400,13400,13400,13400,0
|
|
20231226,105700,60076870,13400,13400,13400,13400,0
|
|
20231226,105600,60076870,13400,13400,13400,13400,1
|
|
20231226,105500,60063470,13410,13410,13410,13410,0
|
|
20231226,105400,60063470,13410,13410,13410,13410,7
|
|
20231226,105300,59969600,13410,13410,13410,13410,1
|
|
20231226,105200,59956190,13410,13410,13410,13410,0
|
|
20231226,105100,59956190,13410,13410,13410,13410,0
|
|
20231226,105000,59956190,13410,13410,13410,13410,0
|
|
20231226,104900,59956190,13410,13410,13410,13410,0
|
|
20231226,104800,59956190,13410,13410,13410,13410,0
|
|
20231226,104700,59956190,13410,13410,13410,13410,0
|
|
20231226,104600,59956190,13410,13440,13440,13410,8
|
|
20231226,104500,59848820,13450,13450,13450,13450,2
|
|
20231226,104400,59821920,13450,13450,13450,13450,0
|
|
20231226,104300,59821920,13450,13450,13450,13450,0
|
|
20231226,104200,59821920,13450,13450,13450,13450,1
|
|
20231226,104100,59808470,13460,13460,13460,13460,0
|
|
20231226,104000,59808470,13460,13460,13460,13460,0
|
|
20231226,103900,59808470,13460,13460,13460,13460,0
|
|
20231226,103800,59808470,13460,13460,13460,13460,0
|
|
20231226,103700,59808470,13460,13460,13460,13460,4
|
|
20231226,103600,59754630,13460,13460,13460,13460,0
|
|
20231226,103500,59754630,13460,13460,13460,13460,21
|
|
20231226,103400,59471970,13460,13460,13460,13460,0
|
|
20231226,103300,59471970,13460,13460,13460,13460,1
|
|
20231226,103200,59458510,13460,13460,13460,13460,1
|
|
20231226,103100,59445050,13470,13470,13470,13470,0
|
|
20231226,103000,59445050,13470,13470,13470,13470,1
|
|
20231226,102900,59431580,13460,13470,13470,13460,12
|
|
20231226,102800,59270050,13470,13470,13470,13470,1
|
|
20231226,102700,59256580,13470,13470,13470,13470,1
|
|
20231226,102600,59243110,13470,13470,13470,13470,2
|
|
20231226,102500,59216170,13450,13440,13450,13440,3
|
|
20231226,102400,59175840,13420,13470,13470,13420,158
|
|
20231226,102300,57055140,13470,13470,13470,13470,2
|
|
20231226,102200,57028200,13470,13460,13470,13460,2
|
|
20231226,102100,57001270,13470,13470,13470,13470,2
|
|
20231226,102000,56974330,13470,13470,13470,13470,1
|
|
20231226,101900,56960860,13460,13460,13460,13460,1
|
|
20231226,101800,56947400,13470,13470,13470,13470,2
|
|
20231226,101700,56920460,13460,13460,13460,13460,1
|
|
20231226,101600,56907000,13460,13450,13460,13450,2
|
|
20231226,101500,56880090,13460,13460,13460,13460,1
|
|
20231226,101400,56866630,13460,13460,13460,13460,1
|
|
20231226,101300,56853170,13430,13430,13430,13430,2
|
|
20231226,101200,56826310,13400,13400,13410,13400,216
|
|
20231226,101100,53931900,13410,13410,13410,13410,52
|
|
20231226,101000,53234580,13410,13470,13470,13410,151
|
|
20231226,100900,51209550,13470,13470,13470,13470,1
|
|
20231226,100800,51196080,13460,13470,13470,13460,2
|
|
20231226,100700,51169150,13470,13470,13470,13470,1
|
|
20231226,100600,51155680,13470,13470,13470,13470,1
|
|
20231226,100500,51142210,13470,13460,13470,13460,2
|
|
20231226,100400,51115280,13470,13470,13470,13470,2
|
|
20231226,100300,51088340,13470,13470,13470,13470,1
|
|
20231226,100200,51074870,13470,13460,13470,13460,2
|
|
20231226,100100,51047940,13470,13470,13470,13470,1
|
|
20231226,100000,51034470,13470,13470,13470,13410,3
|
|
20231226,095900,50994120,13470,13460,13470,13460,2
|
|
20231226,095800,50967190,13470,13470,13470,13470,1
|
|
20231226,095700,50953720,13470,13470,13470,13470,2
|
|
20231226,095600,50926780,13470,13470,13470,13470,1
|
|
20231226,095500,50913310,13460,13460,13460,13460,1
|
|
20231226,095400,50899850,13470,13480,13480,13470,2
|
|
20231226,095300,50872900,13480,13480,13480,13480,1
|
|
20231226,095200,50859420,13470,13470,13470,13470,1
|
|
20231226,095100,50845950,13470,13470,13470,13460,3
|
|
20231226,095000,50805550,13480,13480,13480,13480,0
|
|
20231226,094900,50805550,13480,13480,13480,13480,0
|
|
20231226,094800,50805550,13480,13390,13480,13390,3281
|
|
20231226,094700,6588110,13410,13400,13410,13400,28
|
|
20231226,094600,6212810,13400,13400,13400,13400,0
|
|
20231226,094500,6212810,13400,13400,13400,13400,0
|
|
20231226,094400,6212810,13400,13400,13400,13400,0
|
|
20231226,094300,6212810,13400,13400,13400,13400,0
|
|
20231226,094200,6212810,13400,13400,13400,13400,1
|
|
20231226,094100,6199410,13400,13400,13400,13400,0
|
|
20231226,094000,6199410,13400,13400,13400,13400,1
|
|
20231226,093900,6186010,13410,13410,13410,13410,0
|
|
20231226,093800,6186010,13410,13410,13410,13410,1
|
|
20231226,093700,6172600,13410,13410,13410,13410,0
|
|
20231226,093600,6172600,13410,13410,13410,13410,0
|
|
20231226,093500,6172600,13410,13410,13410,13410,0
|
|
20231226,093400,6172600,13410,13410,13410,13410,10
|
|
20231226,093300,6038500,13430,13430,13430,13430,0
|
|
20231226,093200,6038500,13430,13430,13430,13430,0
|
|
20231226,093100,6038500,13430,13430,13430,13430,0
|
|
20231226,093000,6038500,13430,13430,13430,13430,0
|
|
20231226,092900,6038500,13430,13430,13430,13430,0
|
|
20231226,092800,6038500,13430,13430,13430,13430,0
|
|
20231226,092700,6038500,13430,13430,13430,13430,0
|
|
20231226,092600,6038500,13430,13390,13430,13390,2
|
|
20231226,092500,6011680,13400,13400,13400,13400,12
|
|
20231226,092400,5850880,13430,13430,13430,13430,0
|
|
20231226,092300,5850880,13430,13430,13430,13430,0
|
|
20231226,092200,5850880,13430,13430,13430,13430,38
|
|
20231226,092100,5340540,13430,13430,13430,13430,0
|
|
20231226,092000,5340540,13430,13430,13430,13430,0
|
|
20231226,091900,5340540,13430,13430,13430,13430,0
|
|
20231226,091800,5340540,13430,13430,13430,13430,137
|
|
20231226,091700,3500630,13430,13430,13430,13430,1
|
|
20231226,091600,3487200,13410,13410,13410,13410,0
|
|
20231226,091500,3487200,13410,13410,13410,13410,2
|
|
20231226,091400,3460380,13480,13480,13480,13480,38
|
|
20231226,091300,2948140,13430,13430,13430,13430,0
|
|
20231226,091200,2948140,13430,13430,13430,13430,0
|
|
20231226,091100,2948140,13430,13450,13450,13430,2
|
|
20231226,091000,2921260,13480,13480,13480,13480,1
|
|
20231226,090900,2907780,13410,13410,13410,13410,0
|
|
20231226,090800,2907780,13410,13410,13410,13410,0
|
|
20231226,090700,2907780,13410,13410,13410,13410,0
|
|
20231226,090600,2907780,13410,13410,13410,13410,0
|
|
20231226,090500,2907780,13410,13420,13420,13410,23
|
|
20231226,090400,2599230,13430,13440,13440,13430,53
|
|
20231226,090300,1887040,13440,13440,13440,13440,0
|
|
20231226,090200,1887040,13440,13440,13440,13440,12
|
|
20231226,090100,1725760,13490,13450,13490,13450,12
|
|
20231226,090000,1564320,13460,13490,13490,13460,116
|