597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185400,727959070,8760,8760,8760,8760,373
|
|
20231227,185300,727959070,8760,8760,8760,8760,0
|
|
20231227,185200,727959070,8760,8760,8760,8760,0
|
|
20231227,185100,727959070,8760,8760,8760,8760,0
|
|
20231227,185000,727959070,8760,8760,8760,8760,0
|
|
20231227,184900,727959070,8760,8760,8760,8760,0
|
|
20231227,184800,727959070,8760,8760,8760,8760,0
|
|
20231227,184700,727959070,8760,8760,8760,8760,0
|
|
20231227,184600,727959070,8760,8760,8760,8760,0
|
|
20231227,184500,727959070,8760,8760,8760,8760,0
|
|
20231227,184400,727959070,8760,8760,8760,8760,0
|
|
20231227,184300,727959070,8760,8760,8760,8760,0
|
|
20231227,184200,727959070,8760,8760,8760,8760,0
|
|
20231227,184100,727959070,8760,8760,8760,8760,0
|
|
20231227,184000,727959070,8760,8760,8760,8760,0
|
|
20231227,183900,727959070,8760,8760,8760,8760,0
|
|
20231227,183800,727959070,8760,8760,8760,8760,0
|
|
20231227,183700,727959070,8760,8760,8760,8760,0
|
|
20231227,183600,727959070,8760,8760,8760,8760,0
|
|
20231227,183500,727959070,8760,8760,8760,8760,0
|
|
20231227,183400,727959070,8760,8760,8760,8760,0
|
|
20231227,183300,727959070,8760,8760,8760,8760,0
|
|
20231227,183200,727959070,8760,8760,8760,8760,0
|
|
20231227,183100,727959070,8760,8760,8760,8760,0
|
|
20231227,183000,727959070,8760,8760,8760,8760,0
|
|
20231227,182900,727959070,8760,8760,8760,8760,0
|
|
20231227,182800,727959070,8760,8760,8760,8760,0
|
|
20231227,182700,727959070,8760,8760,8760,8760,0
|
|
20231227,182600,727959070,8760,8760,8760,8760,0
|
|
20231227,182500,727959070,8760,8760,8760,8760,0
|
|
20231227,182400,727959070,8760,8760,8760,8760,373
|
|
20231227,182300,727959070,8760,8760,8760,8760,0
|
|
20231227,182200,727959070,8760,8760,8760,8760,0
|
|
20231227,182100,727959070,8760,8760,8760,8760,0
|
|
20231227,182000,727959070,8760,8760,8760,8760,0
|
|
20231227,181900,727959070,8760,8760,8760,8760,0
|
|
20231227,181800,727959070,8760,8760,8760,8760,0
|
|
20231227,181700,727959070,8760,8760,8760,8760,0
|
|
20231227,181600,727959070,8760,8760,8760,8760,0
|
|
20231227,181500,727959070,8760,8760,8760,8760,0
|
|
20231227,181400,727959070,8760,8760,8760,8760,0
|
|
20231227,181300,727959070,8760,8760,8760,8760,0
|
|
20231227,181200,727959070,8760,8760,8760,8760,0
|
|
20231227,181100,727959070,8760,8760,8760,8760,0
|
|
20231227,181000,727959070,8760,8760,8760,8760,0
|
|
20231227,180900,727959070,8760,8760,8760,8760,0
|
|
20231227,180800,727959070,8760,8760,8760,8760,0
|
|
20231227,180700,727959070,8760,8760,8760,8760,0
|
|
20231227,180600,727959070,8760,8760,8760,8760,0
|
|
20231227,180500,727959070,8760,8760,8760,8760,0
|
|
20231227,180400,727959070,8760,8760,8760,8760,0
|
|
20231227,180300,727959070,8760,8760,8760,8760,0
|
|
20231227,180200,727959070,8760,8760,8760,8760,0
|
|
20231227,180100,727959070,8760,8760,8760,8760,0
|
|
20231227,180000,727959070,8760,8760,8760,8760,0
|
|
20231227,175900,727959070,8760,8760,8760,8760,0
|
|
20231227,175800,727959070,8760,8760,8760,8760,0
|
|
20231227,175700,727959070,8760,8760,8760,8760,0
|
|
20231227,175600,727959070,8760,8760,8760,8760,0
|
|
20231227,175500,727959070,8760,8760,8760,8760,0
|
|
20231227,175400,727959070,8760,8760,8760,8760,373
|
|
20231227,175300,727959070,8760,8760,8760,8760,0
|
|
20231227,175200,727959070,8760,8760,8760,8760,0
|
|
20231227,175100,727959070,8760,8760,8760,8760,0
|
|
20231227,175000,727959070,8760,8760,8760,8760,0
|
|
20231227,174900,727959070,8760,8760,8760,8760,0
|
|
20231227,174800,727959070,8760,8760,8760,8760,0
|
|
20231227,174700,727959070,8760,8760,8760,8760,0
|
|
20231227,174600,727959070,8760,8760,8760,8760,0
|
|
20231227,174500,727959070,8760,8760,8760,8760,0
|
|
20231227,174400,727959070,8760,8760,8760,8760,0
|
|
20231227,174300,727959070,8760,8760,8760,8760,0
|
|
20231227,174200,727959070,8760,8760,8760,8760,0
|
|
20231227,174100,727959070,8760,8760,8760,8760,0
|
|
20231227,174000,727959070,8760,8760,8760,8760,0
|
|
20231227,173900,727959070,8760,8760,8760,8760,0
|
|
20231227,173800,727959070,8760,8760,8760,8760,0
|
|
20231227,173700,727959070,8760,8760,8760,8760,0
|
|
20231227,173600,727959070,8760,8760,8760,8760,0
|
|
20231227,173500,727959070,8760,8760,8760,8760,0
|
|
20231227,173400,727959070,8760,8760,8760,8760,0
|
|
20231227,173300,727959070,8760,8760,8760,8760,0
|
|
20231227,173200,727959070,8760,8760,8760,8760,0
|
|
20231227,173100,727959070,8760,8760,8760,8760,0
|
|
20231227,173000,727959070,8760,8760,8760,8760,0
|
|
20231227,172900,727959070,8760,8760,8760,8760,0
|
|
20231227,172800,727959070,8760,8760,8760,8760,0
|
|
20231227,172700,727959070,8760,8760,8760,8760,0
|
|
20231227,172600,727959070,8760,8760,8760,8760,0
|
|
20231227,172500,727959070,8760,8760,8760,8760,0
|
|
20231227,172400,727959070,8760,8760,8760,8760,373
|
|
20231227,172300,727959070,8760,8760,8760,8760,0
|
|
20231227,172200,727959070,8760,8760,8760,8760,0
|
|
20231227,172100,727959070,8760,8760,8760,8760,0
|
|
20231227,172000,727959070,8760,8760,8760,8760,0
|
|
20231227,171900,727959070,8760,8760,8760,8760,0
|
|
20231227,171800,727959070,8760,8760,8760,8760,0
|
|
20231227,171700,727959070,8760,8760,8760,8760,0
|
|
20231227,171600,727959070,8760,8760,8760,8760,0
|
|
20231227,171500,727959070,8760,8760,8760,8760,0
|
|
20231227,171400,727959070,8760,8760,8760,8760,0
|
|
20231227,171300,727959070,8760,8760,8760,8760,0
|
|
20231227,171200,727959070,8760,8760,8760,8760,0
|
|
20231227,171100,727959070,8760,8760,8760,8760,0
|
|
20231227,171000,727959070,8760,8760,8760,8760,0
|
|
20231227,170900,727959070,8760,8760,8760,8760,0
|
|
20231227,170800,727959070,8760,8760,8760,8760,0
|
|
20231227,170700,727959070,8760,8760,8760,8760,0
|
|
20231227,170600,727959070,8760,8760,8760,8760,0
|
|
20231227,170500,727959070,8760,8760,8760,8760,0
|
|
20231227,170400,727959070,8760,8760,8760,8760,0
|
|
20231227,170300,727959070,8760,8760,8760,8760,0
|
|
20231227,170200,727959070,8760,8760,8760,8760,0
|
|
20231227,170100,727959070,8760,8760,8760,8760,0
|
|
20231227,170000,727959070,8760,8760,8760,8760,0
|
|
20231227,165900,727959070,8760,8760,8760,8760,0
|
|
20231227,165800,727959070,8760,8760,8760,8760,0
|
|
20231227,165700,727959070,8760,8760,8760,8760,0
|
|
20231227,165600,727959070,8760,8760,8760,8760,0
|
|
20231227,165500,727959070,8760,8760,8760,8760,0
|
|
20231227,165400,727959070,8760,8760,8760,8760,373
|
|
20231227,165300,727959070,8760,8760,8760,8760,0
|
|
20231227,165200,727959070,8760,8760,8760,8760,0
|
|
20231227,165100,727959070,8760,8760,8760,8760,0
|
|
20231227,165000,727959070,8760,8760,8760,8760,0
|
|
20231227,164900,727959070,8760,8760,8760,8760,0
|
|
20231227,164800,727959070,8760,8760,8760,8760,0
|
|
20231227,164700,727959070,8760,8760,8760,8760,0
|
|
20231227,164600,727959070,8760,8760,8760,8760,0
|
|
20231227,164500,727959070,8760,8760,8760,8760,0
|
|
20231227,164400,727959070,8760,8760,8760,8760,0
|
|
20231227,164300,727959070,8760,8760,8760,8760,0
|
|
20231227,164200,727959070,8760,8760,8760,8760,0
|
|
20231227,164100,727959070,8760,8760,8760,8760,0
|
|
20231227,164000,727959070,8760,8760,8760,8760,0
|
|
20231227,163900,727959070,8760,8760,8760,8760,0
|
|
20231227,163800,727959070,8760,8760,8760,8760,0
|
|
20231227,163700,727959070,8760,8760,8760,8760,0
|
|
20231227,163600,727959070,8760,8760,8760,8760,0
|
|
20231227,163500,727959070,8760,8760,8760,8760,0
|
|
20231227,163400,727959070,8760,8760,8760,8760,0
|
|
20231227,163300,727959070,8760,8760,8760,8760,0
|
|
20231227,163200,727959070,8760,8760,8760,8760,0
|
|
20231227,163100,727959070,8760,8760,8760,8760,0
|
|
20231227,163000,727959070,8760,8760,8760,8760,0
|
|
20231227,162900,727959070,8760,8760,8760,8760,0
|
|
20231227,162800,727959070,8760,8760,8760,8760,0
|
|
20231227,162700,727959070,8760,8760,8760,8760,0
|
|
20231227,162600,727959070,8760,8760,8760,8760,0
|
|
20231227,162500,727959070,8760,8760,8760,8760,0
|
|
20231227,162400,727959070,8760,8760,8760,8760,373
|
|
20231227,162300,727959070,8760,8760,8760,8760,0
|
|
20231227,162200,727959070,8760,8760,8760,8760,0
|
|
20231227,162100,727959070,8760,8760,8760,8760,0
|
|
20231227,162000,727959070,8760,8760,8760,8760,0
|
|
20231227,161900,727959070,8760,8760,8760,8760,0
|
|
20231227,161800,727959070,8760,8760,8760,8760,0
|
|
20231227,161700,727959070,8760,8760,8760,8760,0
|
|
20231227,161600,727959070,8760,8760,8760,8760,0
|
|
20231227,161500,727959070,8760,8760,8760,8760,0
|
|
20231227,161400,727959070,8760,8760,8760,8760,0
|
|
20231227,161300,727959070,8760,8760,8760,8760,0
|
|
20231227,161200,727959070,8760,8760,8760,8760,0
|
|
20231227,161100,727959070,8760,8760,8760,8760,0
|
|
20231227,161000,727959070,8760,8760,8760,8760,0
|
|
20231227,160900,727959070,8760,8760,8760,8760,0
|
|
20231227,160800,727959070,8760,8760,8760,8760,0
|
|
20231227,160700,727959070,8760,8760,8760,8760,0
|
|
20231227,160600,727959070,8760,8760,8760,8760,0
|
|
20231227,160500,727959070,8760,8760,8760,8760,0
|
|
20231227,160400,727959070,8760,8760,8760,8760,0
|
|
20231227,160300,727959070,8760,8760,8760,8760,0
|
|
20231227,160200,727959070,8760,8760,8760,8760,0
|
|
20231227,160100,727959070,8760,8760,8760,8760,0
|
|
20231227,160000,727959070,8760,8760,8760,8760,0
|
|
20231227,155900,727959070,8760,8760,8760,8760,0
|
|
20231227,155800,727959070,8760,8760,8760,8760,0
|
|
20231227,155700,727959070,8760,8760,8760,8760,0
|
|
20231227,155600,727959070,8760,8760,8760,8760,0
|
|
20231227,155500,727959070,8760,8760,8760,8760,0
|
|
20231227,155400,727959070,8760,8760,8760,8760,373
|
|
20231227,155300,727959070,8760,8760,8760,8760,0
|
|
20231227,155200,727959070,8760,8760,8760,8760,0
|
|
20231227,155100,727959070,8760,8760,8760,8760,0
|
|
20231227,155000,727959070,8760,8760,8760,8760,0
|
|
20231227,154900,727959070,8760,8760,8760,8760,0
|
|
20231227,154800,727959070,8760,8760,8760,8760,0
|
|
20231227,154700,727959070,8760,8760,8760,8760,0
|
|
20231227,154600,727959070,8760,8760,8760,8760,0
|
|
20231227,154500,727959070,8760,8760,8760,8760,0
|
|
20231227,154400,727959070,8760,8760,8760,8760,0
|
|
20231227,154300,727959070,8760,8760,8760,8760,0
|
|
20231227,154200,727959070,8760,8760,8760,8760,0
|
|
20231227,154100,727959070,8760,8760,8760,8760,0
|
|
20231227,154000,727959070,8760,8760,8760,8760,0
|
|
20231227,153900,727959070,8760,8760,8760,8760,0
|
|
20231227,153800,727959070,8760,8760,8760,8760,0
|
|
20231227,153700,727959070,8760,8760,8760,8760,0
|
|
20231227,153600,727959070,8760,8760,8760,8760,0
|
|
20231227,153500,727959070,8760,8760,8760,8760,0
|
|
20231227,153400,727959070,8760,8760,8760,8760,0
|
|
20231227,153300,727959070,8760,8760,8760,8760,0
|
|
20231227,153200,727959070,8760,8760,8760,8760,0
|
|
20231227,153100,727959070,8760,8760,8760,8760,0
|
|
20231227,153000,727959070,8760,8760,8760,8760,373
|
|
20231227,152900,724691590,8760,8760,8760,8760,0
|
|
20231227,152800,724691590,8760,8760,8760,8760,0
|
|
20231227,152700,724691590,8760,8760,8760,8760,0
|
|
20231227,152600,724691590,8760,8760,8760,8760,0
|
|
20231227,152500,724691590,8760,8760,8760,8760,0
|
|
20231227,152400,724691590,8760,8760,8760,8760,0
|
|
20231227,152300,724691590,8760,8760,8760,8760,0
|
|
20231227,152200,724691590,8760,8760,8760,8760,0
|
|
20231227,152100,724691590,8760,8760,8760,8760,0
|
|
20231227,152000,724691590,8760,8760,8760,8760,0
|
|
20231227,151900,724691590,8760,8750,8760,8750,15
|
|
20231227,151800,724560330,8760,8760,8760,8760,1
|
|
20231227,151700,724551570,8750,8740,8750,8740,559
|
|
20231227,151600,719660570,8740,8740,8740,8740,10
|
|
20231227,151500,719573170,8740,8740,8740,8740,351
|
|
20231227,151400,716505430,8740,8740,8740,8740,0
|
|
20231227,151300,716505430,8740,8740,8740,8740,118
|
|
20231227,151200,715474110,8750,8750,8750,8750,0
|
|
20231227,151100,715474110,8750,8750,8750,8750,0
|
|
20231227,151000,715474110,8750,8750,8750,8750,0
|
|
20231227,150900,715474110,8750,8740,8760,8740,106
|
|
20231227,150800,714547620,8760,8760,8760,8760,0
|
|
20231227,150700,714547620,8760,8740,8760,8740,55
|
|
20231227,150600,714066820,8760,8760,8760,8760,6
|
|
20231227,150500,714014260,8760,8750,8760,8750,51
|
|
20231227,150400,713568000,8740,8740,8740,8740,300
|
|
20231227,150300,710946000,8740,8740,8740,8740,0
|
|
20231227,150200,710946000,8740,8740,8740,8740,0
|
|
20231227,150100,710946000,8740,8740,8740,8740,139
|
|
20231227,150000,709731140,8750,8750,8750,8750,5
|
|
20231227,145900,709687390,8750,8750,8750,8750,5
|
|
20231227,145800,709643640,8750,8750,8750,8750,3
|
|
20231227,145700,709617390,8750,8750,8750,8750,1
|
|
20231227,145600,709608640,8750,8750,8750,8750,50
|
|
20231227,145500,709171140,8760,8760,8760,8760,8
|
|
20231227,145400,709101060,8760,8760,8760,8760,0
|
|
20231227,145300,709101060,8760,8760,8760,8760,13
|
|
20231227,145200,708987180,8760,8760,8760,8760,9
|
|
20231227,145100,708908340,8760,8760,8760,8760,0
|
|
20231227,145000,708908340,8760,8760,8760,8760,10
|
|
20231227,144900,708820740,8760,8760,8760,8760,0
|
|
20231227,144800,708820740,8760,8760,8760,8760,30
|
|
20231227,144700,708557940,8750,8750,8750,8750,0
|
|
20231227,144600,708557940,8750,8750,8750,8750,3
|
|
20231227,144500,708531690,8750,8750,8750,8750,2
|
|
20231227,144400,708514190,8750,8760,8760,8740,149
|
|
20231227,144300,707210890,8760,8760,8760,8760,90
|
|
20231227,144200,706422490,8740,8730,8740,8730,244
|
|
20231227,144100,704289960,8730,8730,8730,8730,10
|
|
20231227,144000,704202660,8730,8730,8730,8730,529
|
|
20231227,143900,699584490,8740,8740,8740,8740,37
|
|
20231227,143800,699261110,8740,8730,8740,8730,3
|
|
20231227,143700,699234900,8760,8760,8760,8760,0
|
|
20231227,143600,699234900,8760,8760,8760,8760,0
|
|
20231227,143500,699234900,8760,8760,8760,8760,0
|
|
20231227,143400,699234900,8760,8760,8760,8760,0
|
|
20231227,143300,699234900,8760,8730,8760,8730,130
|
|
20231227,143200,698099700,8730,8730,8730,8730,0
|
|
20231227,143100,698099700,8730,8730,8730,8730,0
|
|
20231227,143000,698099700,8730,8730,8730,8730,0
|
|
20231227,142900,698099700,8730,8730,8730,8730,79
|
|
20231227,142800,697410030,8730,8730,8730,8730,0
|
|
20231227,142700,697410030,8730,8730,8730,8730,30
|
|
20231227,142600,697148130,8730,8730,8730,8730,0
|
|
20231227,142500,697148130,8730,8730,8730,8730,201
|
|
20231227,142400,695393400,8770,8770,8770,8770,8
|
|
20231227,142300,695323240,8740,8740,8740,8740,45
|
|
20231227,142200,694929940,8740,8740,8740,8740,0
|
|
20231227,142100,694929940,8740,8740,8740,8740,0
|
|
20231227,142000,694929940,8740,8750,8750,8740,135
|
|
20231227,141900,693749340,8750,8750,8750,8750,45
|
|
20231227,141800,693355590,8760,8760,8760,8760,13
|
|
20231227,141700,693241710,8760,8770,8770,8760,61
|
|
20231227,141600,692706840,8770,8760,8770,8760,21
|
|
20231227,141500,692522780,8770,8770,8770,8770,0
|
|
20231227,141400,692522780,8770,8770,8770,8770,0
|
|
20231227,141300,692522780,8770,8770,8770,8770,0
|
|
20231227,141200,692522780,8770,8770,8770,8770,0
|
|
20231227,141100,692522780,8770,8770,8770,8770,0
|
|
20231227,141000,692522780,8770,8770,8770,8770,0
|
|
20231227,140900,692522780,8770,8770,8770,8770,0
|
|
20231227,140800,692522780,8770,8770,8770,8770,0
|
|
20231227,140700,692522780,8770,8770,8770,8770,0
|
|
20231227,140600,692522780,8770,8770,8770,8770,0
|
|
20231227,140500,692522780,8770,8770,8770,8770,0
|
|
20231227,140400,692522780,8770,8770,8770,8770,0
|
|
20231227,140300,692522780,8770,8770,8770,8770,0
|
|
20231227,140200,692522780,8770,8750,8770,8750,612
|
|
20231227,140100,687167760,8750,8730,8750,8730,2589
|
|
20231227,140000,664518350,8730,8730,8730,8730,2
|
|
20231227,135900,664500890,8730,8730,8730,8730,110
|
|
20231227,135800,663540590,8730,8730,8730,8730,0
|
|
20231227,135700,663540590,8730,8730,8730,8730,0
|
|
20231227,135600,663540590,8730,8730,8730,8730,0
|
|
20231227,135500,663540590,8730,8730,8730,8730,100
|
|
20231227,135400,662667590,8720,8720,8720,8720,0
|
|
20231227,135300,662667590,8720,8720,8720,8720,26
|
|
20231227,135200,662440870,8720,8720,8720,8720,110
|
|
20231227,135100,661481670,8730,8730,8730,8730,0
|
|
20231227,135000,661481670,8730,8730,8730,8730,5
|
|
20231227,134900,661438020,8730,8730,8730,8730,0
|
|
20231227,134800,661438020,8730,8730,8730,8730,5
|
|
20231227,134700,661394370,8730,8730,8730,8730,0
|
|
20231227,134600,661394370,8730,8730,8730,8730,0
|
|
20231227,134500,661394370,8730,8730,8730,8730,0
|
|
20231227,134400,661394370,8730,8730,8730,8730,0
|
|
20231227,134300,661394370,8730,8730,8730,8730,87
|
|
20231227,134200,660634860,8730,8730,8730,8730,10
|
|
20231227,134100,660547560,8720,8720,8720,8720,0
|
|
20231227,134000,660547560,8720,8720,8720,8720,0
|
|
20231227,133900,660547560,8720,8720,8720,8720,2
|
|
20231227,133800,660530120,8720,8720,8720,8720,3
|
|
20231227,133700,660503960,8720,8720,8720,8720,1037
|
|
20231227,133600,651461320,8720,8720,8720,8720,0
|
|
20231227,133500,651461320,8720,8720,8720,8720,0
|
|
20231227,133400,651461320,8720,8720,8720,8720,0
|
|
20231227,133300,651461320,8720,8720,8720,8720,0
|
|
20231227,133200,651461320,8720,8720,8720,8720,0
|
|
20231227,133100,651461320,8720,8720,8720,8720,0
|
|
20231227,133000,651461320,8720,8720,8720,8720,0
|
|
20231227,132900,651461320,8720,8720,8720,8720,0
|
|
20231227,132800,651461320,8720,8720,8720,8720,0
|
|
20231227,132700,651461320,8720,8720,8720,8720,12
|
|
20231227,132600,651356680,8730,8730,8730,8730,0
|
|
20231227,132500,651356680,8730,8720,8730,8720,14
|
|
20231227,132400,651234500,8720,8720,8720,8720,1
|
|
20231227,132300,651225780,8720,8720,8720,8720,42
|
|
20231227,132200,650859540,8720,8730,8730,8720,380
|
|
20231227,132100,647545740,8730,8730,8730,8730,10
|
|
20231227,132000,647458440,8720,8720,8720,8720,0
|
|
20231227,131900,647458440,8720,8720,8720,8720,0
|
|
20231227,131800,647458440,8720,8720,8720,8720,0
|
|
20231227,131700,647458440,8720,8720,8720,8720,453
|
|
20231227,131600,643508280,8720,8720,8720,8720,0
|
|
20231227,131500,643508280,8720,8710,8720,8710,140
|
|
20231227,131400,642288480,8720,8720,8720,8720,0
|
|
20231227,131300,642288480,8720,8720,8720,8720,0
|
|
20231227,131200,642288480,8720,8720,8720,8720,34
|
|
20231227,131100,641992000,8710,8730,8730,8710,601
|
|
20231227,131000,636745290,8720,8720,8720,8720,15
|
|
20231227,130900,636614490,8730,8730,8730,8730,0
|
|
20231227,130800,636614490,8730,8730,8730,8730,10
|
|
20231227,130700,636527190,8720,8720,8720,8720,0
|
|
20231227,130600,636527190,8720,8710,8730,8710,102
|
|
20231227,130500,635638740,8710,8710,8710,8710,0
|
|
20231227,130400,635638740,8710,8710,8710,8710,0
|
|
20231227,130300,635638740,8710,8710,8710,8710,0
|
|
20231227,130200,635638740,8710,8710,8710,8710,33
|
|
20231227,130100,635351310,8710,8710,8710,8710,0
|
|
20231227,130000,635351310,8710,8710,8710,8710,0
|
|
20231227,125900,635351310,8710,8710,8710,8710,0
|
|
20231227,125800,635351310,8710,8710,8710,8710,0
|
|
20231227,125700,635351310,8710,8710,8710,8710,196
|
|
20231227,125600,633644150,8710,8710,8710,8710,0
|
|
20231227,125500,633644150,8710,8720,8720,8710,185
|
|
20231227,125400,632032270,8720,8720,8720,8720,25
|
|
20231227,125300,631814270,8720,8720,8720,8720,0
|
|
20231227,125200,631814270,8720,8720,8720,8720,12
|
|
20231227,125100,631709630,8730,8730,8730,8730,10
|
|
20231227,125000,631622330,8710,8710,8710,8710,5
|
|
20231227,124900,631578780,8710,8710,8710,8710,0
|
|
20231227,124800,631578780,8710,8720,8720,8710,1178
|
|
20231227,124700,621309980,8730,8730,8730,8730,0
|
|
20231227,124600,621309980,8730,8730,8730,8730,24
|
|
20231227,124500,621100460,8730,8730,8730,8730,61
|
|
20231227,124400,620567930,8730,8730,8730,8730,170
|
|
20231227,124300,619083830,8740,8740,8740,8740,500
|
|
20231227,124200,614713830,8750,8750,8750,8750,0
|
|
20231227,124100,614713830,8750,8750,8750,8750,0
|
|
20231227,124000,614713830,8750,8750,8750,8750,1
|
|
20231227,123900,614705080,8740,8740,8740,8740,210
|
|
20231227,123800,612869680,8730,8730,8730,8730,247
|
|
20231227,123700,610713370,8730,8730,8730,8730,0
|
|
20231227,123600,610713370,8730,8730,8730,8730,21
|
|
20231227,123500,610530040,8740,8740,8740,8740,0
|
|
20231227,123400,610530040,8740,8740,8740,8740,10
|
|
20231227,123300,610442640,8730,8730,8730,8730,0
|
|
20231227,123200,610442640,8730,8730,8730,8730,0
|
|
20231227,123100,610442640,8730,8730,8730,8730,24
|
|
20231227,123000,610233120,8730,8730,8730,8730,10
|
|
20231227,122900,610145820,8730,8730,8730,8730,0
|
|
20231227,122800,610145820,8730,8740,8740,8730,194
|
|
20231227,122700,608452180,8730,8730,8730,8730,43
|
|
20231227,122600,608076790,8730,8730,8730,8730,300
|
|
20231227,122500,605457790,8730,8730,8730,8730,0
|
|
20231227,122400,605457790,8730,8730,8730,8730,0
|
|
20231227,122300,605457790,8730,8730,8730,8730,0
|
|
20231227,122200,605457790,8730,8730,8730,8730,0
|
|
20231227,122100,605457790,8730,8730,8730,8730,0
|
|
20231227,122000,605457790,8730,8730,8730,8730,0
|
|
20231227,121900,605457790,8730,8730,8730,8730,0
|
|
20231227,121800,605457790,8730,8730,8730,8730,388
|
|
20231227,121700,602070550,8750,8740,8750,8730,860
|
|
20231227,121600,594561980,8760,8760,8760,8760,0
|
|
20231227,121500,594561980,8760,8760,8760,8760,0
|
|
20231227,121400,594561980,8760,8750,8760,8740,4424
|
|
20231227,121300,555854090,8760,8760,8760,8760,701
|
|
20231227,121200,549713330,8760,8760,8760,8760,83
|
|
20231227,121100,548986250,8760,8760,8760,8760,150
|
|
20231227,121000,547672250,8760,8750,8760,8750,135
|
|
20231227,120900,546490650,8750,8750,8750,8750,111
|
|
20231227,120800,545519400,8760,8760,8760,8760,0
|
|
20231227,120700,545519400,8760,8760,8760,8760,201
|
|
20231227,120600,543758640,8760,8760,8760,8760,1048
|
|
20231227,120500,534578160,8760,8760,8760,8760,0
|
|
20231227,120400,534578160,8760,8780,8780,8760,54
|
|
20231227,120300,534104920,8760,8770,8770,8760,3380
|
|
20231227,120200,504485580,8770,8780,8780,8770,1343
|
|
20231227,120100,492697470,8790,8790,8790,8790,100
|
|
20231227,120000,491818470,8790,8770,8790,8770,1853
|
|
20231227,115900,475567460,8780,8780,8780,8780,28
|
|
20231227,115800,475321620,8780,8780,8780,8780,31
|
|
20231227,115700,475049440,8790,8790,8790,8790,20
|
|
20231227,115600,474873640,8790,8790,8790,8790,0
|
|
20231227,115500,474873640,8790,8790,8790,8790,0
|
|
20231227,115400,474873640,8790,8790,8790,8790,0
|
|
20231227,115300,474873640,8790,8790,8790,8790,1
|
|
20231227,115200,474864850,8790,8790,8790,8790,0
|
|
20231227,115100,474864850,8790,8780,8790,8780,113
|
|
20231227,115000,473872510,8780,8790,8790,8780,202
|
|
20231227,114900,472098930,8800,8790,8800,8790,41
|
|
20231227,114800,471738140,8790,8790,8790,8790,100
|
|
20231227,114700,470859140,8810,8810,8810,8810,1
|
|
20231227,114600,470850330,8810,8810,8810,8810,0
|
|
20231227,114500,470850330,8810,8810,8810,8810,0
|
|
20231227,114400,470850330,8810,8810,8810,8810,10
|
|
20231227,114300,470762230,8810,8810,8810,8810,10
|
|
20231227,114200,470674130,8780,8780,8780,8780,0
|
|
20231227,114100,470674130,8780,8780,8780,8780,0
|
|
20231227,114000,470674130,8780,8780,8780,8780,0
|
|
20231227,113900,470674130,8780,8780,8780,8780,0
|
|
20231227,113800,470674130,8780,8780,8780,8780,800
|
|
20231227,113700,463650130,8780,8790,8790,8780,1999
|
|
20231227,113600,446097230,8790,8790,8790,8790,0
|
|
20231227,113500,446097230,8790,8790,8790,8790,0
|
|
20231227,113400,446097230,8790,8790,8790,8790,0
|
|
20231227,113300,446097230,8790,8790,8790,8790,0
|
|
20231227,113200,446097230,8790,8790,8790,8790,400
|
|
20231227,113100,442581230,8810,8810,8810,8810,0
|
|
20231227,113000,442581230,8810,8810,8810,8810,10
|
|
20231227,112900,442493130,8810,8810,8810,8810,0
|
|
20231227,112800,442493130,8810,8810,8810,8810,0
|
|
20231227,112700,442493130,8810,8810,8810,8810,0
|
|
20231227,112600,442493130,8810,8800,8810,8790,806
|
|
20231227,112500,435408160,8800,8800,8800,8800,10
|
|
20231227,112400,435320160,8800,8800,8800,8800,512
|
|
20231227,112300,430814560,8800,8800,8800,8800,59
|
|
20231227,112200,430295360,8800,8800,8800,8800,48
|
|
20231227,112100,429872960,8790,8790,8790,8790,0
|
|
20231227,112000,429872960,8790,8790,8790,8790,0
|
|
20231227,111900,429872960,8790,8790,8790,8790,0
|
|
20231227,111800,429872960,8790,8790,8790,8790,0
|
|
20231227,111700,429872960,8790,8790,8790,8790,0
|
|
20231227,111600,429872960,8790,8790,8790,8790,0
|
|
20231227,111500,429872960,8790,8790,8790,8790,8
|
|
20231227,111400,429802640,8790,8790,8790,8790,0
|
|
20231227,111300,429802640,8790,8790,8790,8790,0
|
|
20231227,111200,429802640,8790,8790,8790,8790,401
|
|
20231227,111100,426277850,8790,8790,8790,8790,0
|
|
20231227,111000,426277850,8790,8790,8790,8790,37
|
|
20231227,110900,425952620,8810,8800,8810,8800,10
|
|
20231227,110800,425864550,8790,8790,8790,8790,53
|
|
20231227,110700,425398680,8800,8800,8800,8800,160
|
|
20231227,110600,423990680,8800,8790,8800,8790,730
|
|
20231227,110500,417568980,8790,8790,8790,8790,0
|
|
20231227,110400,417568980,8790,8790,8790,8790,0
|
|
20231227,110300,417568980,8790,8790,8790,8790,0
|
|
20231227,110200,417568980,8790,8790,8790,8790,0
|
|
20231227,110100,417568980,8790,8790,8790,8790,0
|
|
20231227,110000,417568980,8790,8790,8790,8790,31
|
|
20231227,105900,417296490,8790,8790,8790,8790,3
|
|
20231227,105800,417270120,8780,8780,8780,8780,0
|
|
20231227,105700,417270120,8780,8780,8780,8780,117
|
|
20231227,105600,416242860,8790,8790,8790,8790,0
|
|
20231227,105500,416242860,8790,8790,8790,8790,0
|
|
20231227,105400,416242860,8790,8790,8790,8790,135
|
|
20231227,105300,415056210,8790,8790,8790,8790,2
|
|
20231227,105200,415038630,8790,8790,8790,8790,128
|
|
20231227,105100,413913510,8790,8790,8790,8790,12
|
|
20231227,105000,413808030,8800,8800,8800,8800,10
|
|
20231227,104900,413720030,8800,8800,8800,8790,111
|
|
20231227,104800,412743290,8790,8790,8790,8790,0
|
|
20231227,104700,412743290,8790,8800,8800,8790,64
|
|
20231227,104600,412180720,8800,8790,8800,8790,28
|
|
20231227,104500,411934580,8780,8780,8780,8780,347
|
|
20231227,104400,408887920,8800,8800,8800,8800,1
|
|
20231227,104300,408879120,8780,8800,8800,8780,5591
|
|
20231227,104200,359741030,8820,8820,8820,8820,0
|
|
20231227,104100,359741030,8820,8820,8820,8820,7
|
|
20231227,104000,359679290,8810,8810,8810,8810,0
|
|
20231227,103900,359679290,8810,8810,8810,8810,2
|
|
20231227,103800,359661670,8820,8820,8820,8820,0
|
|
20231227,103700,359661670,8820,8820,8820,8820,100
|
|
20231227,103600,358779670,8820,8820,8820,8820,0
|
|
20231227,103500,358779670,8820,8820,8820,8820,130
|
|
20231227,103400,357633070,8800,8800,8800,8800,30
|
|
20231227,103300,357369070,8810,8810,8810,8810,4
|
|
20231227,103200,357333830,8810,8810,8810,8810,660
|
|
20231227,103100,351519230,8800,8800,8800,8800,0
|
|
20231227,103000,351519230,8800,8800,8800,8800,28
|
|
20231227,102900,351272830,8790,8790,8790,8790,0
|
|
20231227,102800,351272830,8790,8790,8790,8790,0
|
|
20231227,102700,351272830,8790,8790,8790,8790,10
|
|
20231227,102600,351184930,8800,8800,8800,8800,0
|
|
20231227,102500,351184930,8800,8800,8800,8800,11
|
|
20231227,102400,351088130,8790,8800,8800,8790,1589
|
|
20231227,102300,337106530,8810,8810,8810,8810,0
|
|
20231227,102200,337106530,8810,8810,8810,8810,0
|
|
20231227,102100,337106530,8810,8810,8810,8810,0
|
|
20231227,102000,337106530,8810,8800,8810,8800,20
|
|
20231227,101900,336930430,8810,8810,8810,8810,0
|
|
20231227,101800,336930430,8810,8810,8810,8810,10
|
|
20231227,101700,336842330,8800,8800,8800,8800,406
|
|
20231227,101600,333269530,8800,8800,8800,8800,0
|
|
20231227,101500,333269530,8800,8800,8800,8800,0
|
|
20231227,101400,333269530,8800,8800,8800,8800,60
|
|
20231227,101300,332741530,8800,8800,8800,8800,0
|
|
20231227,101200,332741530,8800,8800,8800,8800,0
|
|
20231227,101100,332741530,8800,8800,8800,8800,0
|
|
20231227,101000,332741530,8800,8800,8800,8800,295
|
|
20231227,100900,330145530,8800,8800,8800,8800,110
|
|
20231227,100800,329177530,8790,8800,8820,8790,2651
|
|
20231227,100700,305849630,8810,8810,8810,8810,0
|
|
20231227,100600,305849630,8810,8810,8810,8810,0
|
|
20231227,100500,305849630,8810,8810,8810,8810,55
|
|
20231227,100400,305365080,8810,8810,8810,8810,235
|
|
20231227,100300,303294730,8830,8830,8830,8830,0
|
|
20231227,100200,303294730,8830,8830,8830,8830,0
|
|
20231227,100100,303294730,8830,8830,8830,8830,11
|
|
20231227,100000,303197600,8810,8810,8810,8810,320
|
|
20231227,095900,300378400,8810,8830,8830,8810,51
|
|
20231227,095800,299928570,8810,8810,8810,8810,49
|
|
20231227,095700,299496880,8820,8820,8820,8820,54
|
|
20231227,095600,299020600,8800,8800,8800,8800,0
|
|
20231227,095500,299020600,8800,8800,8800,8800,0
|
|
20231227,095400,299020600,8800,8800,8800,8800,0
|
|
20231227,095300,299020600,8800,8800,8800,8800,0
|
|
20231227,095200,299020600,8800,8800,8800,8800,143
|
|
20231227,095100,297762200,8800,8830,8830,8800,146
|
|
20231227,095000,296477340,8830,8830,8830,8800,516
|
|
20231227,094900,291924210,8800,8800,8800,8800,150
|
|
20231227,094800,290604210,8800,8820,8820,8800,5031
|
|
20231227,094700,246320950,8830,8820,8830,8820,2
|
|
20231227,094600,246303300,8820,8820,8820,8820,500
|
|
20231227,094500,241893300,8830,8830,8830,8830,92
|
|
20231227,094400,241080940,8840,8840,8840,8840,11
|
|
20231227,094300,240983700,8820,8820,8820,8820,0
|
|
20231227,094200,240983700,8820,8820,8820,8820,200
|
|
20231227,094100,239219700,8810,8810,8810,8810,60
|
|
20231227,094000,238691100,8820,8820,8820,8820,5
|
|
20231227,093900,238647000,8840,8840,8840,8840,1
|
|
20231227,093800,238638160,8840,8840,8840,8840,5
|
|
20231227,093700,238593960,8840,8840,8840,8840,18
|
|
20231227,093600,238434840,8810,8810,8810,8810,48
|
|
20231227,093500,238011960,8840,8840,8840,8840,0
|
|
20231227,093400,238011960,8840,8840,8840,8840,530
|
|
20231227,093300,233326760,8840,8840,8840,8840,700
|
|
20231227,093200,227138760,8840,8840,8840,8840,30
|
|
20231227,093100,226873560,8840,8840,8840,8840,200
|
|
20231227,093000,225105560,8820,8820,8820,8820,0
|
|
20231227,092900,225105560,8820,8820,8820,8820,0
|
|
20231227,092800,225105560,8820,8820,8820,8820,89
|
|
20231227,092700,224320580,8820,8810,8820,8810,12
|
|
20231227,092600,224214750,8800,8800,8800,8800,80
|
|
20231227,092500,223510750,8810,8810,8810,8810,268
|
|
20231227,092400,221149670,8800,8800,8800,8790,1173
|
|
20231227,092300,210828700,8800,8800,8800,8800,0
|
|
20231227,092200,210828700,8800,8800,8800,8800,108
|
|
20231227,092100,209878300,8800,8830,8830,8790,2867
|
|
20231227,092000,184636720,8810,8810,8810,8810,3
|
|
20231227,091900,184610290,8820,8830,8830,8820,20
|
|
20231227,091800,184433800,8830,8830,8830,8830,1000
|
|
20231227,091700,175603800,8820,8820,8820,8820,2
|
|
20231227,091600,175586160,8800,8810,8810,8800,751
|
|
20231227,091500,168975670,8810,8810,8810,8810,233
|
|
20231227,091400,166922940,8800,8800,8810,8800,1632
|
|
20231227,091300,152561330,8810,8820,8830,8810,835
|
|
20231227,091200,145204310,8830,8830,8830,8830,98
|
|
20231227,091100,144338970,8810,8810,8810,8810,0
|
|
20231227,091000,144338970,8810,8830,8830,8810,559
|
|
20231227,090900,139410200,8860,8810,8860,8810,750
|
|
20231227,090800,132784990,8790,8790,8810,8790,860
|
|
20231227,090700,125217560,8790,8800,8810,8790,1659
|
|
20231227,090600,110624940,8800,8820,8820,8800,5043
|
|
20231227,090500,66210600,8810,8850,8850,8810,424
|
|
20231227,090400,62464190,8860,8890,8890,8860,210
|
|
20231227,090300,60599080,8890,8890,8890,8890,18
|
|
20231227,090200,60439060,8840,8810,8840,8800,573
|
|
20231227,090100,55387360,8800,8800,8810,8800,939
|
|
20231227,090000,47119960,8800,8900,8900,8780,5298
|