580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,183700,359667240,11210,11210,11210,11210,1257
|
|
20231226,183600,359667240,11210,11210,11210,11210,0
|
|
20231226,183500,359667240,11210,11210,11210,11210,0
|
|
20231226,183400,359667240,11210,11210,11210,11210,0
|
|
20231226,183300,359667240,11210,11210,11210,11210,0
|
|
20231226,183200,359667240,11210,11210,11210,11210,0
|
|
20231226,183100,359667240,11210,11210,11210,11210,0
|
|
20231226,183000,359667240,11210,11210,11210,11210,0
|
|
20231226,182900,359667240,11210,11210,11210,11210,0
|
|
20231226,182800,359667240,11210,11210,11210,11210,0
|
|
20231226,182700,359667240,11210,11210,11210,11210,0
|
|
20231226,182600,359667240,11210,11210,11210,11210,0
|
|
20231226,182500,359667240,11210,11210,11210,11210,0
|
|
20231226,182400,359667240,11210,11210,11210,11210,0
|
|
20231226,182300,359667240,11210,11210,11210,11210,0
|
|
20231226,182200,359667240,11210,11210,11210,11210,0
|
|
20231226,182100,359667240,11210,11210,11210,11210,0
|
|
20231226,182000,359667240,11210,11210,11210,11210,0
|
|
20231226,181900,359667240,11210,11210,11210,11210,0
|
|
20231226,181800,359667240,11210,11210,11210,11210,0
|
|
20231226,181700,359667240,11210,11210,11210,11210,0
|
|
20231226,181600,359667240,11210,11210,11210,11210,0
|
|
20231226,181500,359667240,11210,11210,11210,11210,0
|
|
20231226,181400,359667240,11210,11210,11210,11210,0
|
|
20231226,181300,359667240,11210,11210,11210,11210,0
|
|
20231226,181200,359667240,11210,11210,11210,11210,0
|
|
20231226,181100,359667240,11210,11210,11210,11210,0
|
|
20231226,181000,359667240,11210,11210,11210,11210,0
|
|
20231226,180900,359667240,11210,11210,11210,11210,0
|
|
20231226,180800,359667240,11210,11210,11210,11210,0
|
|
20231226,180700,359667240,11210,11210,11210,11210,1257
|
|
20231226,180600,359667240,11210,11210,11210,11210,0
|
|
20231226,180500,359667240,11210,11210,11210,11210,0
|
|
20231226,180400,359667240,11210,11210,11210,11210,0
|
|
20231226,180300,359667240,11210,11210,11210,11210,0
|
|
20231226,180200,359667240,11210,11210,11210,11210,0
|
|
20231226,180100,359667240,11210,11210,11210,11210,0
|
|
20231226,180000,359667240,11210,11210,11210,11210,0
|
|
20231226,175900,359667240,11210,11210,11210,11210,0
|
|
20231226,175800,359667240,11210,11210,11210,11210,0
|
|
20231226,175700,359667240,11210,11210,11210,11210,0
|
|
20231226,175600,359667240,11210,11210,11210,11210,0
|
|
20231226,175500,359667240,11210,11210,11210,11210,0
|
|
20231226,175400,359667240,11210,11210,11210,11210,0
|
|
20231226,175300,359667240,11210,11210,11210,11210,0
|
|
20231226,175200,359667240,11210,11210,11210,11210,0
|
|
20231226,175100,359667240,11210,11210,11210,11210,0
|
|
20231226,175000,359667240,11210,11210,11210,11210,0
|
|
20231226,174900,359667240,11210,11210,11210,11210,0
|
|
20231226,174800,359667240,11210,11210,11210,11210,0
|
|
20231226,174700,359667240,11210,11210,11210,11210,0
|
|
20231226,174600,359667240,11210,11210,11210,11210,0
|
|
20231226,174500,359667240,11210,11210,11210,11210,0
|
|
20231226,174400,359667240,11210,11210,11210,11210,0
|
|
20231226,174300,359667240,11210,11210,11210,11210,0
|
|
20231226,174200,359667240,11210,11210,11210,11210,0
|
|
20231226,174100,359667240,11210,11210,11210,11210,0
|
|
20231226,174000,359667240,11210,11210,11210,11210,0
|
|
20231226,173900,359667240,11210,11210,11210,11210,0
|
|
20231226,173800,359667240,11210,11210,11210,11210,0
|
|
20231226,173700,359667240,11210,11210,11210,11210,1257
|
|
20231226,173600,359667240,11210,11210,11210,11210,0
|
|
20231226,173500,359667240,11210,11210,11210,11210,0
|
|
20231226,173400,359667240,11210,11210,11210,11210,0
|
|
20231226,173300,359667240,11210,11210,11210,11210,0
|
|
20231226,173200,359667240,11210,11210,11210,11210,0
|
|
20231226,173100,359667240,11210,11210,11210,11210,0
|
|
20231226,173000,359667240,11210,11210,11210,11210,0
|
|
20231226,172900,359667240,11210,11210,11210,11210,0
|
|
20231226,172800,359667240,11210,11210,11210,11210,0
|
|
20231226,172700,359667240,11210,11210,11210,11210,0
|
|
20231226,172600,359667240,11210,11210,11210,11210,0
|
|
20231226,172500,359667240,11210,11210,11210,11210,0
|
|
20231226,172400,359667240,11210,11210,11210,11210,0
|
|
20231226,172300,359667240,11210,11210,11210,11210,0
|
|
20231226,172200,359667240,11210,11210,11210,11210,0
|
|
20231226,172100,359667240,11210,11210,11210,11210,0
|
|
20231226,172000,359667240,11210,11210,11210,11210,0
|
|
20231226,171900,359667240,11210,11210,11210,11210,0
|
|
20231226,171800,359667240,11210,11210,11210,11210,0
|
|
20231226,171700,359667240,11210,11210,11210,11210,0
|
|
20231226,171600,359667240,11210,11210,11210,11210,0
|
|
20231226,171500,359667240,11210,11210,11210,11210,0
|
|
20231226,171400,359667240,11210,11210,11210,11210,0
|
|
20231226,171300,359667240,11210,11210,11210,11210,0
|
|
20231226,171200,359667240,11210,11210,11210,11210,0
|
|
20231226,171100,359667240,11210,11210,11210,11210,0
|
|
20231226,171000,359667240,11210,11210,11210,11210,0
|
|
20231226,170900,359667240,11210,11210,11210,11210,0
|
|
20231226,170800,359667240,11210,11210,11210,11210,0
|
|
20231226,170700,359667240,11210,11210,11210,11210,1257
|
|
20231226,170600,359667240,11210,11210,11210,11210,0
|
|
20231226,170500,359667240,11210,11210,11210,11210,0
|
|
20231226,170400,359667240,11210,11210,11210,11210,0
|
|
20231226,170300,359667240,11210,11210,11210,11210,0
|
|
20231226,170200,359667240,11210,11210,11210,11210,0
|
|
20231226,170100,359667240,11210,11210,11210,11210,0
|
|
20231226,170000,359667240,11210,11210,11210,11210,0
|
|
20231226,165900,359667240,11210,11210,11210,11210,0
|
|
20231226,165800,359667240,11210,11210,11210,11210,0
|
|
20231226,165700,359667240,11210,11210,11210,11210,0
|
|
20231226,165600,359667240,11210,11210,11210,11210,0
|
|
20231226,165500,359667240,11210,11210,11210,11210,0
|
|
20231226,165400,359667240,11210,11210,11210,11210,0
|
|
20231226,165300,359667240,11210,11210,11210,11210,0
|
|
20231226,165200,359667240,11210,11210,11210,11210,0
|
|
20231226,165100,359667240,11210,11210,11210,11210,0
|
|
20231226,165000,359667240,11210,11210,11210,11210,0
|
|
20231226,164900,359667240,11210,11210,11210,11210,0
|
|
20231226,164800,359667240,11210,11210,11210,11210,0
|
|
20231226,164700,359667240,11210,11210,11210,11210,0
|
|
20231226,164600,359667240,11210,11210,11210,11210,0
|
|
20231226,164500,359667240,11210,11210,11210,11210,0
|
|
20231226,164400,359667240,11210,11210,11210,11210,0
|
|
20231226,164300,359667240,11210,11210,11210,11210,0
|
|
20231226,164200,359667240,11210,11210,11210,11210,0
|
|
20231226,164100,359667240,11210,11210,11210,11210,0
|
|
20231226,164000,359667240,11210,11210,11210,11210,0
|
|
20231226,163900,359667240,11210,11210,11210,11210,0
|
|
20231226,163800,359667240,11210,11210,11210,11210,0
|
|
20231226,163700,359667240,11210,11210,11210,11210,1257
|
|
20231226,163600,359667240,11210,11210,11210,11210,0
|
|
20231226,163500,359667240,11210,11210,11210,11210,0
|
|
20231226,163400,359667240,11210,11210,11210,11210,0
|
|
20231226,163300,359667240,11210,11210,11210,11210,0
|
|
20231226,163200,359667240,11210,11210,11210,11210,0
|
|
20231226,163100,359667240,11210,11210,11210,11210,0
|
|
20231226,163000,359667240,11210,11210,11210,11210,0
|
|
20231226,162900,359667240,11210,11210,11210,11210,0
|
|
20231226,162800,359667240,11210,11210,11210,11210,0
|
|
20231226,162700,359667240,11210,11210,11210,11210,0
|
|
20231226,162600,359667240,11210,11210,11210,11210,0
|
|
20231226,162500,359667240,11210,11210,11210,11210,0
|
|
20231226,162400,359667240,11210,11210,11210,11210,0
|
|
20231226,162300,359667240,11210,11210,11210,11210,0
|
|
20231226,162200,359667240,11210,11210,11210,11210,0
|
|
20231226,162100,359667240,11210,11210,11210,11210,0
|
|
20231226,162000,359667240,11210,11210,11210,11210,0
|
|
20231226,161900,359667240,11210,11210,11210,11210,0
|
|
20231226,161800,359667240,11210,11210,11210,11210,0
|
|
20231226,161700,359667240,11210,11210,11210,11210,0
|
|
20231226,161600,359667240,11210,11210,11210,11210,0
|
|
20231226,161500,359667240,11210,11210,11210,11210,0
|
|
20231226,161400,359667240,11210,11210,11210,11210,0
|
|
20231226,161300,359667240,11210,11210,11210,11210,0
|
|
20231226,161200,359667240,11210,11210,11210,11210,0
|
|
20231226,161100,359667240,11210,11210,11210,11210,0
|
|
20231226,161000,359667240,11210,11210,11210,11210,0
|
|
20231226,160900,359667240,11210,11210,11210,11210,0
|
|
20231226,160800,359667240,11210,11210,11210,11210,0
|
|
20231226,160700,359667240,11210,11210,11210,11210,1257
|
|
20231226,160600,359667240,11210,11210,11210,11210,0
|
|
20231226,160500,359667240,11210,11210,11210,11210,0
|
|
20231226,160400,359667240,11210,11210,11210,11210,0
|
|
20231226,160300,359667240,11210,11210,11210,11210,0
|
|
20231226,160200,359667240,11210,11210,11210,11210,0
|
|
20231226,160100,359667240,11210,11210,11210,11210,0
|
|
20231226,160000,359667240,11210,11210,11210,11210,0
|
|
20231226,155900,359667240,11210,11210,11210,11210,0
|
|
20231226,155800,359667240,11210,11210,11210,11210,0
|
|
20231226,155700,359667240,11210,11210,11210,11210,0
|
|
20231226,155600,359667240,11210,11210,11210,11210,0
|
|
20231226,155500,359667240,11210,11210,11210,11210,0
|
|
20231226,155400,359667240,11210,11210,11210,11210,0
|
|
20231226,155300,359667240,11210,11210,11210,11210,0
|
|
20231226,155200,359667240,11210,11210,11210,11210,0
|
|
20231226,155100,359667240,11210,11210,11210,11210,0
|
|
20231226,155000,359667240,11210,11210,11210,11210,0
|
|
20231226,154900,359667240,11210,11210,11210,11210,0
|
|
20231226,154800,359667240,11210,11210,11210,11210,0
|
|
20231226,154700,359667240,11210,11210,11210,11210,0
|
|
20231226,154600,359667240,11210,11210,11210,11210,0
|
|
20231226,154500,359667240,11210,11210,11210,11210,0
|
|
20231226,154400,359667240,11210,11210,11210,11210,0
|
|
20231226,154300,359667240,11210,11210,11210,11210,0
|
|
20231226,154200,359667240,11210,11210,11210,11210,0
|
|
20231226,154100,359667240,11210,11210,11210,11210,0
|
|
20231226,154000,359667240,11210,11210,11210,11210,0
|
|
20231226,153900,359667240,11210,11210,11210,11210,0
|
|
20231226,153800,359667240,11210,11210,11210,11210,0
|
|
20231226,153700,359667240,11210,11210,11210,11210,1257
|
|
20231226,153600,359667240,11210,11210,11210,11210,0
|
|
20231226,153500,359667240,11210,11210,11210,11210,0
|
|
20231226,153400,359667240,11210,11210,11210,11210,0
|
|
20231226,153300,359667240,11210,11210,11210,11210,0
|
|
20231226,153200,359667240,11210,11210,11210,11210,0
|
|
20231226,153100,359667240,11210,11210,11210,11210,0
|
|
20231226,153000,359667240,11210,11210,11210,11210,1257
|
|
20231226,152900,345576270,11200,11200,11200,11200,0
|
|
20231226,152800,345576270,11200,11200,11200,11200,0
|
|
20231226,152700,345576270,11200,11200,11200,11200,0
|
|
20231226,152600,345576270,11200,11200,11200,11200,0
|
|
20231226,152500,345576270,11200,11200,11200,11200,0
|
|
20231226,152400,345576270,11200,11200,11200,11200,0
|
|
20231226,152300,345576270,11200,11200,11200,11200,0
|
|
20231226,152200,345576270,11200,11200,11200,11200,0
|
|
20231226,152100,345576270,11200,11200,11200,11200,0
|
|
20231226,152000,345576270,11200,11200,11200,11200,0
|
|
20231226,151900,345576270,11200,11210,11210,11200,41
|
|
20231226,151800,345116670,11210,11210,11210,11210,0
|
|
20231226,151700,345116670,11210,11210,11210,11210,0
|
|
20231226,151600,345116670,11210,11210,11210,11210,5
|
|
20231226,151500,345060620,11210,11190,11210,11190,61
|
|
20231226,151400,344376850,11190,11170,11190,11170,108
|
|
20231226,151300,343170330,11160,11170,11170,11160,1402
|
|
20231226,151200,327515470,11190,11190,11190,11190,12
|
|
20231226,151100,327381190,11190,11180,11190,11180,17
|
|
20231226,151000,327191110,11180,11180,11190,11180,596
|
|
20231226,150900,320524730,11190,11190,11190,11190,11
|
|
20231226,150800,320401640,11180,11180,11180,11180,300
|
|
20231226,150700,317047640,11180,11180,11180,11180,0
|
|
20231226,150600,317047640,11180,11190,11190,11180,6
|
|
20231226,150500,316980550,11190,11180,11200,11180,55
|
|
20231226,150400,316365010,11180,11180,11180,11180,0
|
|
20231226,150300,316365010,11180,11180,11180,11180,0
|
|
20231226,150200,316365010,11180,11200,11200,11180,627
|
|
20231226,150100,309347790,11200,11200,11200,11200,203
|
|
20231226,150000,307074190,11210,11210,11210,11210,94
|
|
20231226,145900,306020450,11220,11220,11220,11220,0
|
|
20231226,145800,306020450,11220,11220,11220,11220,0
|
|
20231226,145700,306020450,11220,11220,11220,11220,0
|
|
20231226,145600,306020450,11220,11220,11220,11220,57
|
|
20231226,145500,305380910,11220,11220,11220,11220,0
|
|
20231226,145400,305380910,11220,11220,11220,11220,0
|
|
20231226,145300,305380910,11220,11220,11220,11220,0
|
|
20231226,145200,305380910,11220,11220,11220,11220,3
|
|
20231226,145100,305347250,11220,11220,11220,11220,5
|
|
20231226,145000,305291150,11210,11210,11210,11210,109
|
|
20231226,144900,304069260,11190,11190,11190,11190,0
|
|
20231226,144800,304069260,11190,11190,11190,11190,0
|
|
20231226,144700,304069260,11190,11200,11200,11190,695
|
|
20231226,144600,296285290,11190,11190,11190,11190,8
|
|
20231226,144500,296195770,11200,11200,11200,11200,1000
|
|
20231226,144400,284995770,11200,11200,11200,11200,600
|
|
20231226,144300,278275770,11200,11200,11200,11200,502
|
|
20231226,144200,272653370,11200,11200,11200,11200,550
|
|
20231226,144100,266493370,11200,11200,11200,11200,1
|
|
20231226,144000,266482170,11200,11200,11200,11200,6
|
|
20231226,143900,266414970,11200,11190,11200,11190,302
|
|
20231226,143800,263032590,11180,11180,11180,11180,10
|
|
20231226,143700,262920790,11200,11200,11200,11200,104
|
|
20231226,143600,261755990,11210,11210,11210,11210,0
|
|
20231226,143500,261755990,11210,11210,11210,11210,7
|
|
20231226,143400,261677520,11210,11210,11210,11210,0
|
|
20231226,143300,261677520,11210,11210,11210,11210,2
|
|
20231226,143200,261655100,11210,11210,11210,11210,2
|
|
20231226,143100,261632680,11210,11210,11210,11210,198
|
|
20231226,143000,259413100,11210,11210,11210,11210,1
|
|
20231226,142900,259401890,11180,11200,11200,11180,11
|
|
20231226,142800,259278880,11210,11210,11210,11210,0
|
|
20231226,142700,259278880,11210,11210,11210,11210,7
|
|
20231226,142600,259200410,11210,11210,11210,11210,0
|
|
20231226,142500,259200410,11210,11210,11210,11210,0
|
|
20231226,142400,259200410,11210,11210,11210,11210,0
|
|
20231226,142300,259200410,11210,11210,11210,11210,603
|
|
20231226,142200,252440780,11210,11210,11210,11210,1
|
|
20231226,142100,252429570,11180,11180,11180,11180,1
|
|
20231226,142000,252418390,11180,11180,11180,11180,0
|
|
20231226,141900,252418390,11180,11180,11180,11180,0
|
|
20231226,141800,252418390,11180,11180,11180,11180,10
|
|
20231226,141700,252306590,11200,11200,11200,11200,0
|
|
20231226,141600,252306590,11200,11200,11200,11200,0
|
|
20231226,141500,252306590,11200,11200,11200,11200,0
|
|
20231226,141400,252306590,11200,11200,11200,11200,0
|
|
20231226,141300,252306590,11200,11200,11200,11200,0
|
|
20231226,141200,252306590,11200,11200,11200,11200,0
|
|
20231226,141100,252306590,11200,11180,11200,11180,2355
|
|
20231226,141000,225930790,11200,11200,11200,11200,22
|
|
20231226,140900,225684390,11180,11190,11190,11180,22
|
|
20231226,140800,225438420,11200,11200,11200,11200,0
|
|
20231226,140700,225438420,11200,11200,11200,11200,1
|
|
20231226,140600,225427220,11190,11190,11190,11190,0
|
|
20231226,140500,225427220,11190,11190,11190,11180,13
|
|
20231226,140400,225281800,11200,11200,11200,11200,0
|
|
20231226,140300,225281800,11200,11200,11200,11200,44
|
|
20231226,140200,224789000,11180,11180,11180,11180,0
|
|
20231226,140100,224789000,11180,11180,11180,11180,0
|
|
20231226,140000,224789000,11180,11190,11190,11180,89
|
|
20231226,135900,223793890,11190,11190,11190,11190,0
|
|
20231226,135800,223793890,11190,11190,11190,11190,0
|
|
20231226,135700,223793890,11190,11190,11190,11190,0
|
|
20231226,135600,223793890,11190,11190,11190,11190,0
|
|
20231226,135500,223793890,11190,11190,11190,11190,0
|
|
20231226,135400,223793890,11190,11190,11190,11190,0
|
|
20231226,135300,223793890,11190,11200,11200,11190,260
|
|
20231226,135200,220883440,11210,11210,11210,11210,0
|
|
20231226,135100,220883440,11210,11210,11210,11210,0
|
|
20231226,135000,220883440,11210,11210,11210,11210,83
|
|
20231226,134900,219953010,11200,11200,11200,11200,0
|
|
20231226,134800,219953010,11200,11200,11200,11200,0
|
|
20231226,134700,219953010,11200,11200,11200,11200,3
|
|
20231226,134600,219919410,11200,11200,11200,11200,6
|
|
20231226,134500,219852210,11210,11210,11210,11210,17
|
|
20231226,134400,219661640,11220,11220,11220,11220,0
|
|
20231226,134300,219661640,11220,11220,11220,11220,0
|
|
20231226,134200,219661640,11220,11220,11220,11220,2
|
|
20231226,134100,219639200,11220,11220,11220,11220,0
|
|
20231226,134000,219639200,11220,11220,11220,11220,0
|
|
20231226,133900,219639200,11220,11220,11220,11220,0
|
|
20231226,133800,219639200,11220,11220,11220,11220,0
|
|
20231226,133700,219639200,11220,11220,11220,11220,0
|
|
20231226,133600,219639200,11220,11220,11220,11220,0
|
|
20231226,133500,219639200,11220,11220,11220,11220,51
|
|
20231226,133400,219066980,11220,11220,11220,11220,0
|
|
20231226,133300,219066980,11220,11220,11220,11220,217
|
|
20231226,133200,216632240,11220,11220,11220,11220,0
|
|
20231226,133100,216632240,11220,11220,11220,11220,0
|
|
20231226,133000,216632240,11220,11220,11220,11220,0
|
|
20231226,132900,216632240,11220,11220,11220,11220,0
|
|
20231226,132800,216632240,11220,11220,11220,11220,0
|
|
20231226,132700,216632240,11220,11220,11220,11220,1
|
|
20231226,132600,216621020,11220,11220,11220,11220,0
|
|
20231226,132500,216621020,11220,11220,11220,11220,0
|
|
20231226,132400,216621020,11220,11220,11220,11220,0
|
|
20231226,132300,216621020,11220,11220,11220,11220,0
|
|
20231226,132200,216621020,11220,11220,11220,11220,0
|
|
20231226,132100,216621020,11220,11220,11220,11220,0
|
|
20231226,132000,216621020,11220,11220,11220,11220,10
|
|
20231226,131900,216508820,11210,11210,11210,11210,0
|
|
20231226,131800,216508820,11210,11210,11210,11210,0
|
|
20231226,131700,216508820,11210,11210,11210,11210,0
|
|
20231226,131600,216508820,11210,11210,11210,11210,10
|
|
20231226,131500,216396720,11220,11220,11220,11220,0
|
|
20231226,131400,216396720,11220,11220,11220,11220,0
|
|
20231226,131300,216396720,11220,11220,11220,11220,0
|
|
20231226,131200,216396720,11220,11220,11220,11220,5
|
|
20231226,131100,216340620,11220,11190,11220,11190,10
|
|
20231226,131000,216228450,11220,11220,11220,11220,6
|
|
20231226,130900,216161130,11220,11220,11220,11220,0
|
|
20231226,130800,216161130,11220,11220,11220,11220,0
|
|
20231226,130700,216161130,11220,11220,11220,11220,0
|
|
20231226,130600,216161130,11220,11220,11220,11220,1
|
|
20231226,130500,216149910,11230,11230,11230,11230,0
|
|
20231226,130400,216149910,11230,11230,11230,11230,0
|
|
20231226,130300,216149910,11230,11230,11230,11230,0
|
|
20231226,130200,216149910,11230,11230,11230,11230,0
|
|
20231226,130100,216149910,11230,11230,11230,11230,5
|
|
20231226,130000,216093760,11230,11230,11230,11230,0
|
|
20231226,125900,216093760,11230,11230,11230,11230,0
|
|
20231226,125800,216093760,11230,11230,11230,11230,0
|
|
20231226,125700,216093760,11230,11230,11230,11230,0
|
|
20231226,125600,216093760,11230,11230,11230,11230,0
|
|
20231226,125500,216093760,11230,11230,11230,11230,0
|
|
20231226,125400,216093760,11230,11230,11230,11230,0
|
|
20231226,125300,216093760,11230,11230,11230,11230,0
|
|
20231226,125200,216093760,11230,11230,11230,11230,0
|
|
20231226,125100,216093760,11230,11230,11230,11230,0
|
|
20231226,125000,216093760,11230,11230,11230,11230,0
|
|
20231226,124900,216093760,11230,11230,11230,11230,0
|
|
20231226,124800,216093760,11230,11230,11230,11230,8
|
|
20231226,124700,216003920,11230,11230,11230,11230,1
|
|
20231226,124600,215992690,11180,11180,11180,11180,0
|
|
20231226,124500,215992690,11180,11180,11180,11180,0
|
|
20231226,124400,215992690,11180,11180,11180,11180,260
|
|
20231226,124300,213085890,11180,11180,11180,11180,100
|
|
20231226,124200,211967890,11190,11190,11190,11190,50
|
|
20231226,124100,211408390,11200,11200,11200,11200,0
|
|
20231226,124000,211408390,11200,11200,11200,11200,2
|
|
20231226,123900,211385990,11200,11200,11200,11200,0
|
|
20231226,123800,211385990,11200,11200,11200,11200,0
|
|
20231226,123700,211385990,11200,11200,11200,11200,0
|
|
20231226,123600,211385990,11200,11200,11200,11200,4
|
|
20231226,123500,211341190,11180,11200,11200,11180,63
|
|
20231226,123400,210635630,11180,11210,11210,11180,1183
|
|
20231226,123300,197385610,11210,11210,11210,11210,46
|
|
20231226,123200,196869950,11210,11210,11210,11210,0
|
|
20231226,123100,196869950,11210,11210,11210,11210,0
|
|
20231226,123000,196869950,11210,11210,11210,11210,4
|
|
20231226,122900,196825110,11210,11210,11210,11210,220
|
|
20231226,122800,194358910,11210,11210,11210,11210,0
|
|
20231226,122700,194358910,11210,11210,11210,11210,0
|
|
20231226,122600,194358910,11210,11210,11210,11210,901
|
|
20231226,122500,184258700,11220,11220,11220,11220,99
|
|
20231226,122400,183147920,11240,11240,11240,11240,0
|
|
20231226,122300,183147920,11240,11240,11240,11240,17
|
|
20231226,122200,182956840,11240,11240,11240,11240,58
|
|
20231226,122100,182304920,11220,11220,11220,11220,0
|
|
20231226,122000,182304920,11220,11220,11220,11220,0
|
|
20231226,121900,182304920,11220,11220,11220,11220,100
|
|
20231226,121800,181182920,11240,11240,11240,11240,0
|
|
20231226,121700,181182920,11240,11240,11240,11240,0
|
|
20231226,121600,181182920,11240,11240,11240,11240,0
|
|
20231226,121500,181182920,11240,11240,11240,11240,0
|
|
20231226,121400,181182920,11240,11240,11240,11240,0
|
|
20231226,121300,181182920,11240,11240,11240,11240,0
|
|
20231226,121200,181182920,11240,11240,11240,11240,0
|
|
20231226,121100,181182920,11240,11240,11240,11240,0
|
|
20231226,121000,181182920,11240,11240,11240,11240,0
|
|
20231226,120900,181182920,11240,11240,11240,11240,7
|
|
20231226,120800,181104240,11240,11240,11240,11240,0
|
|
20231226,120700,181104240,11240,11240,11240,11240,7
|
|
20231226,120600,181025560,11220,11220,11220,11220,0
|
|
20231226,120500,181025560,11220,11220,11220,11220,0
|
|
20231226,120400,181025560,11220,11220,11220,11220,39
|
|
20231226,120300,180587980,11230,11230,11230,11230,22
|
|
20231226,120200,180340920,11240,11230,11240,11230,544
|
|
20231226,120100,174231360,11240,11240,11240,11240,0
|
|
20231226,120000,174231360,11240,11240,11240,11240,0
|
|
20231226,115900,174231360,11240,11240,11240,11240,1
|
|
20231226,115800,174220120,11230,11230,11230,11230,0
|
|
20231226,115700,174220120,11230,11230,11230,11230,0
|
|
20231226,115600,174220120,11230,11230,11230,11230,0
|
|
20231226,115500,174220120,11230,11230,11230,11230,1
|
|
20231226,115400,174208890,11230,11230,11230,11230,0
|
|
20231226,115300,174208890,11230,11230,11230,11230,0
|
|
20231226,115200,174208890,11230,11230,11230,11230,0
|
|
20231226,115100,174208890,11230,11230,11230,11230,0
|
|
20231226,115000,174208890,11230,11230,11230,11230,0
|
|
20231226,114900,174208890,11230,11230,11230,11230,0
|
|
20231226,114800,174208890,11230,11230,11230,11230,0
|
|
20231226,114700,174208890,11230,11230,11230,11230,0
|
|
20231226,114600,174208890,11230,11230,11230,11230,1
|
|
20231226,114500,174197660,11270,11270,11270,11270,0
|
|
20231226,114400,174197660,11270,11270,11270,11270,0
|
|
20231226,114300,174197660,11270,11270,11270,11270,0
|
|
20231226,114200,174197660,11270,11270,11270,11270,0
|
|
20231226,114100,174197660,11270,11270,11270,11270,0
|
|
20231226,114000,174197660,11270,11270,11270,11270,0
|
|
20231226,113900,174197660,11270,11270,11270,11270,0
|
|
20231226,113800,174197660,11270,11260,11270,11260,100
|
|
20231226,113700,173071290,11260,11260,11260,11260,5
|
|
20231226,113600,173014990,11260,11260,11260,11260,12
|
|
20231226,113500,172879870,11260,11260,11260,11260,0
|
|
20231226,113400,172879870,11260,11230,11260,11230,224
|
|
20231226,113300,170357690,11220,11220,11220,11220,0
|
|
20231226,113200,170357690,11220,11220,11220,11220,0
|
|
20231226,113100,170357690,11220,11220,11220,11220,1
|
|
20231226,113000,170346470,11210,11210,11210,11210,1
|
|
20231226,112900,170335260,11210,11210,11210,11210,0
|
|
20231226,112800,170335260,11210,11210,11210,11210,0
|
|
20231226,112700,170335260,11210,11210,11210,11210,0
|
|
20231226,112600,170335260,11210,11210,11210,11210,0
|
|
20231226,112500,170335260,11210,11210,11210,11210,0
|
|
20231226,112400,170335260,11210,11210,11210,11210,0
|
|
20231226,112300,170335260,11210,11210,11210,11210,200
|
|
20231226,112200,168093260,11210,11210,11210,11210,100
|
|
20231226,112100,166972260,11270,11270,11270,11270,0
|
|
20231226,112000,166972260,11270,11270,11270,11270,8
|
|
20231226,111900,166882100,11220,11220,11220,11220,0
|
|
20231226,111800,166882100,11220,11220,11220,11220,0
|
|
20231226,111700,166882100,11220,11220,11220,11220,0
|
|
20231226,111600,166882100,11220,11220,11220,11220,0
|
|
20231226,111500,166882100,11220,11220,11220,11220,109
|
|
20231226,111400,165659120,11260,11260,11260,11260,0
|
|
20231226,111300,165659120,11260,11260,11260,11260,0
|
|
20231226,111200,165659120,11260,11260,11260,11260,0
|
|
20231226,111100,165659120,11260,11260,11260,11260,0
|
|
20231226,111000,165659120,11260,11260,11260,11260,192
|
|
20231226,110900,163497200,11260,11260,11260,11260,103
|
|
20231226,110800,162337420,11260,11260,11260,11260,2
|
|
20231226,110700,162314900,11210,11210,11210,11210,3
|
|
20231226,110600,162281270,11210,11210,11210,11210,197
|
|
20231226,110500,160072900,11210,11210,11210,11210,500
|
|
20231226,110400,154467900,11210,11220,11220,11210,200
|
|
20231226,110300,152224290,11220,11220,11220,11220,1
|
|
20231226,110200,152213070,11220,11220,11220,11220,26
|
|
20231226,110100,151921350,11220,11220,11220,11220,225
|
|
20231226,110000,149396850,11230,11240,11240,11230,488
|
|
20231226,105900,143916370,11230,11240,11240,11230,208
|
|
20231226,105800,141580490,11240,11230,11240,11230,11
|
|
20231226,105700,141456950,11230,11230,11230,11230,13
|
|
20231226,105600,141310960,11230,11230,11230,11230,134
|
|
20231226,105500,139806140,11240,11240,11240,11240,1
|
|
20231226,105400,139794900,11230,11240,11240,11230,112
|
|
20231226,105300,138536230,11240,11240,11240,11240,1
|
|
20231226,105200,138524990,11240,11240,11240,11240,0
|
|
20231226,105100,138524990,11240,11240,11240,11240,248
|
|
20231226,105000,135737470,11240,11240,11240,11240,10
|
|
20231226,104900,135625070,11250,11250,11250,11250,10
|
|
20231226,104800,135512570,11250,11250,11250,11250,0
|
|
20231226,104700,135512570,11250,11250,11250,11250,106
|
|
20231226,104600,134320070,11250,11250,11250,11250,0
|
|
20231226,104500,134320070,11250,11250,11250,11250,9
|
|
20231226,104400,134218820,11250,11250,11250,11250,0
|
|
20231226,104300,134218820,11250,11250,11250,11250,0
|
|
20231226,104200,134218820,11250,11270,11270,11250,282
|
|
20231226,104100,131042800,11280,11280,11280,11280,0
|
|
20231226,104000,131042800,11280,11280,11280,11280,0
|
|
20231226,103900,131042800,11280,11270,11280,11270,89
|
|
20231226,103800,130039760,11270,11270,11270,11270,176
|
|
20231226,103700,128056240,11270,11270,11270,11270,0
|
|
20231226,103600,128056240,11270,11270,11270,11270,400
|
|
20231226,103500,123548240,11280,11270,11280,11270,5
|
|
20231226,103400,123491850,11270,11280,11280,11270,5
|
|
20231226,103300,123435460,11270,11280,11280,11270,25
|
|
20231226,103200,123153510,11300,11280,11300,11280,400
|
|
20231226,103100,118635900,11290,11290,11290,11290,0
|
|
20231226,103000,118635900,11290,11290,11290,11290,1
|
|
20231226,102900,118624610,11260,11260,11260,11260,0
|
|
20231226,102800,118624610,11260,11270,11270,11260,20
|
|
20231226,102700,118399230,11290,11290,11290,11290,0
|
|
20231226,102600,118399230,11290,11290,11290,11290,1
|
|
20231226,102500,118387940,11280,11280,11280,11280,153
|
|
20231226,102400,116662100,11270,11290,11290,11260,24
|
|
20231226,102300,116391700,11270,11270,11270,11270,0
|
|
20231226,102200,116391700,11270,11270,11270,11270,0
|
|
20231226,102100,116391700,11270,11270,11270,11270,105
|
|
20231226,102000,115208350,11260,11260,11260,11260,68
|
|
20231226,101900,114442670,11260,11260,11260,11260,0
|
|
20231226,101800,114442670,11260,11260,11260,11260,1
|
|
20231226,101700,114431410,11260,11260,11260,11260,0
|
|
20231226,101600,114431410,11260,11260,11260,11260,1
|
|
20231226,101500,114420150,11260,11260,11260,11260,1
|
|
20231226,101400,114408890,11270,11270,11270,11270,0
|
|
20231226,101300,114408890,11270,11270,11270,11270,1
|
|
20231226,101200,114397620,11270,11270,11270,11270,0
|
|
20231226,101100,114397620,11270,11270,11270,11270,0
|
|
20231226,101000,114397620,11270,11270,11270,11270,1
|
|
20231226,100900,114386350,11250,11250,11250,11250,0
|
|
20231226,100800,114386350,11250,11250,11250,11250,9
|
|
20231226,100700,114285100,11250,11240,11250,11240,230
|
|
20231226,100600,111698360,11240,11240,11240,11240,9
|
|
20231226,100500,111597200,11230,11230,11230,11230,0
|
|
20231226,100400,111597200,11230,11230,11230,11230,48
|
|
20231226,100300,111058160,11230,11230,11230,11230,16
|
|
20231226,100200,110878480,11230,11210,11230,11210,92
|
|
20231226,100100,109846670,11210,11210,11210,11210,16
|
|
20231226,100000,109667310,11210,11210,11210,11210,17
|
|
20231226,095900,109476740,11210,11200,11210,11200,8
|
|
20231226,095800,109387080,11200,11190,11200,11190,1000
|
|
20231226,095700,98187110,11190,11190,11190,11190,7
|
|
20231226,095600,98108780,11200,11200,11200,11200,1
|
|
20231226,095500,98097580,11210,11210,11210,11210,0
|
|
20231226,095400,98097580,11210,11210,11210,11210,1
|
|
20231226,095300,98086370,11200,11200,11200,11200,0
|
|
20231226,095200,98086370,11200,11200,11200,11200,19
|
|
20231226,095100,97873570,11200,11200,11200,11200,43
|
|
20231226,095000,97391970,11200,11200,11200,11200,16
|
|
20231226,094900,97212770,11200,11200,11200,11200,242
|
|
20231226,094800,94502370,11200,11200,11200,11200,550
|
|
20231226,094700,88342370,11180,11180,11180,11180,3
|
|
20231226,094600,88308830,11170,11180,11180,11170,26
|
|
20231226,094500,88018380,11180,11190,11190,11180,200
|
|
20231226,094400,85781360,11150,11140,11150,11140,8
|
|
20231226,094300,85692190,11200,11200,11200,11200,228
|
|
20231226,094200,83138590,11200,11190,11200,11190,1014
|
|
20231226,094100,71781800,11220,11220,11220,11220,0
|
|
20231226,094000,71781800,11220,11220,11220,11220,0
|
|
20231226,093900,71781800,11220,11220,11220,11220,0
|
|
20231226,093800,71781800,11220,11220,11220,11220,0
|
|
20231226,093700,71781800,11220,11220,11220,11220,0
|
|
20231226,093600,71781800,11220,11220,11220,11220,0
|
|
20231226,093500,71781800,11220,11220,11220,11220,0
|
|
20231226,093400,71781800,11220,11170,11220,11170,2
|
|
20231226,093300,71759410,11230,11230,11230,11230,0
|
|
20231226,093200,71759410,11230,11230,11230,11230,0
|
|
20231226,093100,71759410,11230,11230,11230,11230,0
|
|
20231226,093000,71759410,11230,11230,11230,11230,0
|
|
20231226,092900,71759410,11230,11230,11230,11230,0
|
|
20231226,092800,71759410,11230,11170,11230,11170,62
|
|
20231226,092700,71063210,11170,11170,11170,11170,100
|
|
20231226,092600,69946210,11180,11170,11180,11170,101
|
|
20231226,092500,68818030,11170,11170,11170,11170,0
|
|
20231226,092400,68818030,11170,11170,11170,11170,0
|
|
20231226,092300,68818030,11170,11170,11170,11170,23
|
|
20231226,092200,68561120,11170,11170,11170,11170,0
|
|
20231226,092100,68561120,11170,11170,11170,11170,0
|
|
20231226,092000,68561120,11170,11180,11180,11170,395
|
|
20231226,091900,64145820,11180,11190,11190,11180,106
|
|
20231226,091800,62960680,11180,11200,11200,11180,1628
|
|
20231226,091700,44727100,11200,11280,11280,11200,1373
|
|
20231226,091600,29290390,11280,11280,11280,11280,3
|
|
20231226,091500,29256550,11260,11300,11300,11260,265
|
|
20231226,091400,26270940,11300,11310,11310,11300,316
|
|
20231226,091300,22699510,11310,11310,11310,11310,20
|
|
20231226,091200,22473310,11310,11320,11320,11310,19
|
|
20231226,091100,22258330,11320,11310,11320,11310,39
|
|
20231226,091000,21816950,11300,11300,11300,11300,9
|
|
20231226,090900,21715250,11300,11300,11300,11300,136
|
|
20231226,090800,20178450,11300,11280,11320,11280,13
|
|
20231226,090700,20031550,11260,11270,11270,11260,3
|
|
20231226,090600,19997750,11250,11250,11250,11250,0
|
|
20231226,090500,19997750,11250,11270,11270,11250,81
|
|
20231226,090400,19085940,11250,11280,11350,11250,211
|
|
20231226,090300,16702460,11290,11250,11290,11250,350
|
|
20231226,090200,12760280,11250,11250,11250,11250,11
|
|
20231226,090100,12636530,11230,11230,11230,11230,0
|
|
20231226,090000,12636530,11230,11210,11230,11210,1127
|