619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,191600,402254590,12400,12400,12400,12400,1299
|
|
20231226,191500,402254590,12400,12400,12400,12400,0
|
|
20231226,191400,402254590,12400,12400,12400,12400,0
|
|
20231226,191300,402254590,12400,12400,12400,12400,0
|
|
20231226,191200,402254590,12400,12400,12400,12400,0
|
|
20231226,191100,402254590,12400,12400,12400,12400,0
|
|
20231226,191000,402254590,12400,12400,12400,12400,0
|
|
20231226,190900,402254590,12400,12400,12400,12400,0
|
|
20231226,190800,402254590,12400,12400,12400,12400,0
|
|
20231226,190700,402254590,12400,12400,12400,12400,0
|
|
20231226,190600,402254590,12400,12400,12400,12400,0
|
|
20231226,190500,402254590,12400,12400,12400,12400,0
|
|
20231226,190400,402254590,12400,12400,12400,12400,0
|
|
20231226,190300,402254590,12400,12400,12400,12400,0
|
|
20231226,190200,402254590,12400,12400,12400,12400,0
|
|
20231226,190100,402254590,12400,12400,12400,12400,0
|
|
20231226,190000,402254590,12400,12400,12400,12400,0
|
|
20231226,185900,402254590,12400,12400,12400,12400,0
|
|
20231226,185800,402254590,12400,12400,12400,12400,0
|
|
20231226,185700,402254590,12400,12400,12400,12400,0
|
|
20231226,185600,402254590,12400,12400,12400,12400,0
|
|
20231226,185500,402254590,12400,12400,12400,12400,0
|
|
20231226,185400,402254590,12400,12400,12400,12400,0
|
|
20231226,185300,402254590,12400,12400,12400,12400,0
|
|
20231226,185200,402254590,12400,12400,12400,12400,0
|
|
20231226,185100,402254590,12400,12400,12400,12400,0
|
|
20231226,185000,402254590,12400,12400,12400,12400,0
|
|
20231226,184900,402254590,12400,12400,12400,12400,0
|
|
20231226,184800,402254590,12400,12400,12400,12400,0
|
|
20231226,184700,402254590,12400,12400,12400,12400,0
|
|
20231226,184600,402254590,12400,12400,12400,12400,1299
|
|
20231226,184500,402254590,12400,12400,12400,12400,0
|
|
20231226,184400,402254590,12400,12400,12400,12400,0
|
|
20231226,184300,402254590,12400,12400,12400,12400,0
|
|
20231226,184200,402254590,12400,12400,12400,12400,0
|
|
20231226,184100,402254590,12400,12400,12400,12400,0
|
|
20231226,184000,402254590,12400,12400,12400,12400,0
|
|
20231226,183900,402254590,12400,12400,12400,12400,0
|
|
20231226,183800,402254590,12400,12400,12400,12400,0
|
|
20231226,183700,402254590,12400,12400,12400,12400,0
|
|
20231226,183600,402254590,12400,12400,12400,12400,0
|
|
20231226,183500,402254590,12400,12400,12400,12400,0
|
|
20231226,183400,402254590,12400,12400,12400,12400,0
|
|
20231226,183300,402254590,12400,12400,12400,12400,0
|
|
20231226,183200,402254590,12400,12400,12400,12400,0
|
|
20231226,183100,402254590,12400,12400,12400,12400,0
|
|
20231226,183000,402254590,12400,12400,12400,12400,0
|
|
20231226,182900,402254590,12400,12400,12400,12400,0
|
|
20231226,182800,402254590,12400,12400,12400,12400,0
|
|
20231226,182700,402254590,12400,12400,12400,12400,0
|
|
20231226,182600,402254590,12400,12400,12400,12400,0
|
|
20231226,182500,402254590,12400,12400,12400,12400,0
|
|
20231226,182400,402254590,12400,12400,12400,12400,0
|
|
20231226,182300,402254590,12400,12400,12400,12400,0
|
|
20231226,182200,402254590,12400,12400,12400,12400,0
|
|
20231226,182100,402254590,12400,12400,12400,12400,0
|
|
20231226,182000,402254590,12400,12400,12400,12400,0
|
|
20231226,181900,402254590,12400,12400,12400,12400,0
|
|
20231226,181800,402254590,12400,12400,12400,12400,0
|
|
20231226,181700,402254590,12400,12400,12400,12400,0
|
|
20231226,181600,402254590,12400,12400,12400,12400,1299
|
|
20231226,181500,402254590,12400,12400,12400,12400,0
|
|
20231226,181400,402254590,12400,12400,12400,12400,0
|
|
20231226,181300,402254590,12400,12400,12400,12400,0
|
|
20231226,181200,402254590,12400,12400,12400,12400,0
|
|
20231226,181100,402254590,12400,12400,12400,12400,0
|
|
20231226,181000,402254590,12400,12400,12400,12400,0
|
|
20231226,180900,402254590,12400,12400,12400,12400,0
|
|
20231226,180800,402254590,12400,12400,12400,12400,0
|
|
20231226,180700,402254590,12400,12400,12400,12400,0
|
|
20231226,180600,402254590,12400,12400,12400,12400,0
|
|
20231226,180500,402254590,12400,12400,12400,12400,0
|
|
20231226,180400,402254590,12400,12400,12400,12400,0
|
|
20231226,180300,402254590,12400,12400,12400,12400,0
|
|
20231226,180200,402254590,12400,12400,12400,12400,0
|
|
20231226,180100,402254590,12400,12400,12400,12400,0
|
|
20231226,180000,402254590,12400,12400,12400,12400,0
|
|
20231226,175900,402254590,12400,12400,12400,12400,0
|
|
20231226,175800,402254590,12400,12400,12400,12400,0
|
|
20231226,175700,402254590,12400,12400,12400,12400,0
|
|
20231226,175600,402254590,12400,12400,12400,12400,0
|
|
20231226,175500,402254590,12400,12400,12400,12400,0
|
|
20231226,175400,402254590,12400,12400,12400,12400,0
|
|
20231226,175300,402254590,12400,12400,12400,12400,0
|
|
20231226,175200,402254590,12400,12400,12400,12400,0
|
|
20231226,175100,402254590,12400,12400,12400,12400,0
|
|
20231226,175000,402254590,12400,12400,12400,12400,0
|
|
20231226,174900,402254590,12400,12400,12400,12400,0
|
|
20231226,174800,402254590,12400,12400,12400,12400,0
|
|
20231226,174700,402254590,12400,12400,12400,12400,0
|
|
20231226,174600,402254590,12400,12400,12400,12400,1299
|
|
20231226,174500,402254590,12400,12400,12400,12400,0
|
|
20231226,174400,402254590,12400,12400,12400,12400,0
|
|
20231226,174300,402254590,12400,12400,12400,12400,0
|
|
20231226,174200,402254590,12400,12400,12400,12400,0
|
|
20231226,174100,402254590,12400,12400,12400,12400,0
|
|
20231226,174000,402254590,12400,12400,12400,12400,0
|
|
20231226,173900,402254590,12400,12400,12400,12400,0
|
|
20231226,173800,402254590,12400,12400,12400,12400,0
|
|
20231226,173700,402254590,12400,12400,12400,12400,0
|
|
20231226,173600,402254590,12400,12400,12400,12400,0
|
|
20231226,173500,402254590,12400,12400,12400,12400,0
|
|
20231226,173400,402254590,12400,12400,12400,12400,0
|
|
20231226,173300,402254590,12400,12400,12400,12400,0
|
|
20231226,173200,402254590,12400,12400,12400,12400,0
|
|
20231226,173100,402254590,12400,12400,12400,12400,0
|
|
20231226,173000,402254590,12400,12400,12400,12400,0
|
|
20231226,172900,402254590,12400,12400,12400,12400,0
|
|
20231226,172800,402254590,12400,12400,12400,12400,0
|
|
20231226,172700,402254590,12400,12400,12400,12400,0
|
|
20231226,172600,402254590,12400,12400,12400,12400,0
|
|
20231226,172500,402254590,12400,12400,12400,12400,0
|
|
20231226,172400,402254590,12400,12400,12400,12400,0
|
|
20231226,172300,402254590,12400,12400,12400,12400,0
|
|
20231226,172200,402254590,12400,12400,12400,12400,0
|
|
20231226,172100,402254590,12400,12400,12400,12400,0
|
|
20231226,172000,402254590,12400,12400,12400,12400,0
|
|
20231226,171900,402254590,12400,12400,12400,12400,0
|
|
20231226,171800,402254590,12400,12400,12400,12400,0
|
|
20231226,171700,402254590,12400,12400,12400,12400,0
|
|
20231226,171600,402254590,12400,12400,12400,12400,1299
|
|
20231226,171500,402254590,12400,12400,12400,12400,0
|
|
20231226,171400,402254590,12400,12400,12400,12400,0
|
|
20231226,171300,402254590,12400,12400,12400,12400,0
|
|
20231226,171200,402254590,12400,12400,12400,12400,0
|
|
20231226,171100,402254590,12400,12400,12400,12400,0
|
|
20231226,171000,402254590,12400,12400,12400,12400,0
|
|
20231226,170900,402254590,12400,12400,12400,12400,0
|
|
20231226,170800,402254590,12400,12400,12400,12400,0
|
|
20231226,170700,402254590,12400,12400,12400,12400,0
|
|
20231226,170600,402254590,12400,12400,12400,12400,0
|
|
20231226,170500,402254590,12400,12400,12400,12400,0
|
|
20231226,170400,402254590,12400,12400,12400,12400,0
|
|
20231226,170300,402254590,12400,12400,12400,12400,0
|
|
20231226,170200,402254590,12400,12400,12400,12400,0
|
|
20231226,170100,402254590,12400,12400,12400,12400,0
|
|
20231226,170000,402254590,12400,12400,12400,12400,0
|
|
20231226,165900,402254590,12400,12400,12400,12400,0
|
|
20231226,165800,402254590,12400,12400,12400,12400,0
|
|
20231226,165700,402254590,12400,12400,12400,12400,0
|
|
20231226,165600,402254590,12400,12400,12400,12400,0
|
|
20231226,165500,402254590,12400,12400,12400,12400,0
|
|
20231226,165400,402254590,12400,12400,12400,12400,0
|
|
20231226,165300,402254590,12400,12400,12400,12400,0
|
|
20231226,165200,402254590,12400,12400,12400,12400,0
|
|
20231226,165100,402254590,12400,12400,12400,12400,0
|
|
20231226,165000,402254590,12400,12400,12400,12400,0
|
|
20231226,164900,402254590,12400,12400,12400,12400,0
|
|
20231226,164800,402254590,12400,12400,12400,12400,0
|
|
20231226,164700,402254590,12400,12400,12400,12400,0
|
|
20231226,164600,402254590,12400,12400,12400,12400,1299
|
|
20231226,164500,402254590,12400,12400,12400,12400,0
|
|
20231226,164400,402254590,12400,12400,12400,12400,0
|
|
20231226,164300,402254590,12400,12400,12400,12400,0
|
|
20231226,164200,402254590,12400,12400,12400,12400,0
|
|
20231226,164100,402254590,12400,12400,12400,12400,0
|
|
20231226,164000,402254590,12400,12400,12400,12400,0
|
|
20231226,163900,402254590,12400,12400,12400,12400,0
|
|
20231226,163800,402254590,12400,12400,12400,12400,0
|
|
20231226,163700,402254590,12400,12400,12400,12400,0
|
|
20231226,163600,402254590,12400,12400,12400,12400,0
|
|
20231226,163500,402254590,12400,12400,12400,12400,0
|
|
20231226,163400,402254590,12400,12400,12400,12400,0
|
|
20231226,163300,402254590,12400,12400,12400,12400,0
|
|
20231226,163200,402254590,12400,12400,12400,12400,0
|
|
20231226,163100,402254590,12400,12400,12400,12400,0
|
|
20231226,163000,402254590,12400,12400,12400,12400,0
|
|
20231226,162900,402254590,12400,12400,12400,12400,0
|
|
20231226,162800,402254590,12400,12400,12400,12400,0
|
|
20231226,162700,402254590,12400,12400,12400,12400,0
|
|
20231226,162600,402254590,12400,12400,12400,12400,0
|
|
20231226,162500,402254590,12400,12400,12400,12400,0
|
|
20231226,162400,402254590,12400,12400,12400,12400,0
|
|
20231226,162300,402254590,12400,12400,12400,12400,0
|
|
20231226,162200,402254590,12400,12400,12400,12400,0
|
|
20231226,162100,402254590,12400,12400,12400,12400,0
|
|
20231226,162000,402254590,12400,12400,12400,12400,0
|
|
20231226,161900,402254590,12400,12400,12400,12400,0
|
|
20231226,161800,402254590,12400,12400,12400,12400,0
|
|
20231226,161700,402254590,12400,12400,12400,12400,0
|
|
20231226,161600,402254590,12400,12400,12400,12400,1299
|
|
20231226,161500,402254590,12400,12400,12400,12400,0
|
|
20231226,161400,402254590,12400,12400,12400,12400,0
|
|
20231226,161300,402254590,12400,12400,12400,12400,0
|
|
20231226,161200,402254590,12400,12400,12400,12400,0
|
|
20231226,161100,402254590,12400,12400,12400,12400,0
|
|
20231226,161000,402254590,12400,12400,12400,12400,0
|
|
20231226,160900,402254590,12400,12400,12400,12400,0
|
|
20231226,160800,402254590,12400,12400,12400,12400,0
|
|
20231226,160700,402254590,12400,12400,12400,12400,0
|
|
20231226,160600,402254590,12400,12400,12400,12400,0
|
|
20231226,160500,402254590,12400,12400,12400,12400,0
|
|
20231226,160400,402254590,12400,12400,12400,12400,0
|
|
20231226,160300,402254590,12400,12400,12400,12400,0
|
|
20231226,160200,402254590,12400,12400,12400,12400,0
|
|
20231226,160100,402254590,12400,12400,12400,12400,0
|
|
20231226,160000,402254590,12400,12400,12400,12400,0
|
|
20231226,155900,402254590,12400,12400,12400,12400,0
|
|
20231226,155800,402254590,12400,12400,12400,12400,0
|
|
20231226,155700,402254590,12400,12400,12400,12400,0
|
|
20231226,155600,402254590,12400,12400,12400,12400,0
|
|
20231226,155500,402254590,12400,12400,12400,12400,0
|
|
20231226,155400,402254590,12400,12400,12400,12400,0
|
|
20231226,155300,402254590,12400,12400,12400,12400,0
|
|
20231226,155200,402254590,12400,12400,12400,12400,0
|
|
20231226,155100,402254590,12400,12400,12400,12400,0
|
|
20231226,155000,402254590,12400,12400,12400,12400,0
|
|
20231226,154900,402254590,12400,12400,12400,12400,0
|
|
20231226,154800,402254590,12400,12400,12400,12400,0
|
|
20231226,154700,402254590,12400,12400,12400,12400,0
|
|
20231226,154600,402254590,12400,12400,12400,12400,1299
|
|
20231226,154500,402254590,12400,12400,12400,12400,0
|
|
20231226,154400,402254590,12400,12400,12400,12400,0
|
|
20231226,154300,402254590,12400,12400,12400,12400,0
|
|
20231226,154200,402254590,12400,12400,12400,12400,0
|
|
20231226,154100,402254590,12400,12400,12400,12400,0
|
|
20231226,154000,402254590,12400,12400,12400,12400,0
|
|
20231226,153900,402254590,12400,12400,12400,12400,0
|
|
20231226,153800,402254590,12400,12400,12400,12400,0
|
|
20231226,153700,402254590,12400,12400,12400,12400,0
|
|
20231226,153600,402254590,12400,12400,12400,12400,0
|
|
20231226,153500,402254590,12400,12400,12400,12400,0
|
|
20231226,153400,402254590,12400,12400,12400,12400,0
|
|
20231226,153300,402254590,12400,12400,12400,12400,0
|
|
20231226,153200,402254590,12400,12400,12400,12400,0
|
|
20231226,153100,402254590,12400,12400,12400,12400,0
|
|
20231226,153000,402254590,12400,12400,12400,12400,1299
|
|
20231226,152900,386146990,12430,12430,12430,12430,0
|
|
20231226,152800,386146990,12430,12430,12430,12430,0
|
|
20231226,152700,386146990,12430,12430,12430,12430,0
|
|
20231226,152600,386146990,12430,12430,12430,12430,0
|
|
20231226,152500,386146990,12430,12430,12430,12430,0
|
|
20231226,152400,386146990,12430,12430,12430,12430,0
|
|
20231226,152300,386146990,12430,12430,12430,12430,0
|
|
20231226,152200,386146990,12430,12430,12430,12430,0
|
|
20231226,152100,386146990,12430,12430,12430,12430,0
|
|
20231226,152000,386146990,12430,12430,12430,12430,0
|
|
20231226,151900,386146990,12430,12360,12430,12350,435
|
|
20231226,151800,380767470,12430,12390,12430,12360,116
|
|
20231226,151700,379332260,12350,12350,12350,12350,53
|
|
20231226,151600,378677710,12350,12430,12430,12350,901
|
|
20231226,151500,367527530,12430,12430,12430,12430,0
|
|
20231226,151400,367527530,12430,12430,12430,12430,0
|
|
20231226,151300,367527530,12430,12410,12430,12410,444
|
|
20231226,151200,362012450,12410,12410,12410,12410,0
|
|
20231226,151100,362012450,12410,12390,12410,12350,2500
|
|
20231226,151000,331059930,12400,12400,12400,12400,1
|
|
20231226,150900,331047530,12390,12400,12400,12390,211
|
|
20231226,150800,328433130,12390,12390,12390,12390,1
|
|
20231226,150700,328420740,12400,12400,12400,12400,37
|
|
20231226,150600,327961940,12400,12400,12400,12400,0
|
|
20231226,150500,327961940,12400,12400,12400,12400,200
|
|
20231226,150400,325481940,12400,12400,12400,12400,100
|
|
20231226,150300,324241940,12390,12390,12390,12390,162
|
|
20231226,150200,322234760,12390,12390,12390,12390,0
|
|
20231226,150100,322234760,12390,12390,12390,12390,1
|
|
20231226,150000,322222370,12390,12390,12390,12390,104
|
|
20231226,145900,320933810,12390,12390,12390,12390,800
|
|
20231226,145800,311021810,12390,12390,12390,12390,1
|
|
20231226,145700,311009420,12390,12400,12400,12390,21
|
|
20231226,145600,310749060,12400,12400,12400,12400,0
|
|
20231226,145500,310749060,12400,12400,12400,12400,8
|
|
20231226,145400,310649860,12390,12390,12390,12390,1
|
|
20231226,145300,310637470,12390,12390,12390,12390,0
|
|
20231226,145200,310637470,12390,12390,12390,12390,0
|
|
20231226,145100,310637470,12390,12400,12400,12390,325
|
|
20231226,145000,306610470,12400,12400,12400,12400,100
|
|
20231226,144900,305370470,12400,12400,12400,12400,0
|
|
20231226,144800,305370470,12400,12400,12400,12400,501
|
|
20231226,144700,299158070,12400,12400,12400,12400,1
|
|
20231226,144600,299145670,12410,12410,12410,12410,0
|
|
20231226,144500,299145670,12410,12410,12410,12410,0
|
|
20231226,144400,299145670,12410,12410,12410,12410,0
|
|
20231226,144300,299145670,12410,12410,12410,12400,8
|
|
20231226,144200,299046450,12410,12410,12410,12410,0
|
|
20231226,144100,299046450,12410,12410,12410,12400,114
|
|
20231226,144000,297632000,12400,12410,12410,12400,208
|
|
20231226,143900,295050730,12410,12410,12410,12410,0
|
|
20231226,143800,295050730,12410,12420,12420,12410,120
|
|
20231226,143700,293560470,12420,12420,12420,12420,0
|
|
20231226,143600,293560470,12420,12430,12430,12420,600
|
|
20231226,143500,286107400,12440,12430,12440,12430,349
|
|
20231226,143400,281769290,12420,12420,12420,12420,0
|
|
20231226,143300,281769290,12420,12420,12420,12420,1
|
|
20231226,143200,281756870,12420,12420,12420,12420,0
|
|
20231226,143100,281756870,12420,12420,12420,12420,10
|
|
20231226,143000,281632670,12420,12420,12420,12420,19
|
|
20231226,142900,281396690,12420,12420,12420,12420,3
|
|
20231226,142800,281359430,12420,12420,12420,12420,200
|
|
20231226,142700,278875430,12420,12420,12420,12420,0
|
|
20231226,142600,278875430,12420,12420,12420,12420,106
|
|
20231226,142500,277558910,12420,12420,12420,12420,4
|
|
20231226,142400,277509230,12430,12430,12430,12430,0
|
|
20231226,142300,277509230,12430,12430,12430,12430,6
|
|
20231226,142200,277434650,12430,12430,12430,12430,0
|
|
20231226,142100,277434650,12430,12430,12430,12430,7
|
|
20231226,142000,277347640,12410,12420,12420,12410,88
|
|
20231226,141900,276255330,12420,12420,12420,12420,1
|
|
20231226,141800,276242910,12430,12420,12430,12420,761
|
|
20231226,141700,266789710,12420,12420,12420,12420,1
|
|
20231226,141600,266777290,12410,12410,12410,12410,0
|
|
20231226,141500,266777290,12410,12410,12410,12410,62
|
|
20231226,141400,266007870,12400,12400,12400,12400,1
|
|
20231226,141300,265995470,12400,12400,12400,12400,0
|
|
20231226,141200,265995470,12400,12400,12400,12400,1
|
|
20231226,141100,265983070,12400,12400,12400,12400,0
|
|
20231226,141000,265983070,12400,12390,12400,12390,73
|
|
20231226,140900,265077890,12400,12400,12400,12400,0
|
|
20231226,140800,265077890,12400,12400,12400,12400,0
|
|
20231226,140700,265077890,12400,12400,12400,12400,0
|
|
20231226,140600,265077890,12400,12400,12400,12400,0
|
|
20231226,140500,265077890,12400,12400,12400,12400,0
|
|
20231226,140400,265077890,12400,12400,12400,12400,0
|
|
20231226,140300,265077890,12400,12400,12400,12400,5
|
|
20231226,140200,265015890,12400,12400,12400,12400,0
|
|
20231226,140100,265015890,12400,12410,12410,12400,500
|
|
20231226,140000,258815370,12420,12430,12430,12420,94
|
|
20231226,135900,257647730,12420,12420,12420,12420,0
|
|
20231226,135800,257647730,12420,12420,12420,12420,1
|
|
20231226,135700,257635310,12430,12430,12430,12430,1
|
|
20231226,135600,257622880,12430,12430,12430,12430,7
|
|
20231226,135500,257535870,12420,12420,12420,12420,0
|
|
20231226,135400,257535870,12420,12420,12420,12420,10
|
|
20231226,135300,257411670,12410,12410,12410,12410,0
|
|
20231226,135200,257411670,12410,12410,12410,12410,0
|
|
20231226,135100,257411670,12410,12420,12420,12410,51
|
|
20231226,135000,256778750,12430,12430,12430,12430,0
|
|
20231226,134900,256778750,12430,12400,12430,12400,2497
|
|
20231226,134800,225784580,12400,12400,12400,12400,0
|
|
20231226,134700,225784580,12400,12400,12400,12400,1
|
|
20231226,134600,225772180,12390,12390,12390,12390,30
|
|
20231226,134500,225400480,12390,12390,12390,12390,0
|
|
20231226,134400,225400480,12390,12390,12390,12390,1
|
|
20231226,134300,225388090,12390,12390,12390,12390,0
|
|
20231226,134200,225388090,12390,12390,12390,12390,0
|
|
20231226,134100,225388090,12390,12390,12390,12390,45
|
|
20231226,134000,224830540,12380,12380,12380,12380,0
|
|
20231226,133900,224830540,12380,12380,12380,12380,36
|
|
20231226,133800,224384860,12390,12390,12390,12390,55
|
|
20231226,133700,223703410,12390,12390,12390,12390,91
|
|
20231226,133600,222575920,12390,12390,12390,12390,0
|
|
20231226,133500,222575920,12390,12380,12390,12380,115
|
|
20231226,133400,221152070,12390,12390,12390,12390,219
|
|
20231226,133300,218438660,12400,12400,12400,12400,83
|
|
20231226,133200,217409460,12410,12410,12410,12410,0
|
|
20231226,133100,217409460,12410,12410,12410,12410,1
|
|
20231226,133000,217397050,12410,12410,12410,12410,1
|
|
20231226,132900,217384640,12410,12410,12410,12410,0
|
|
20231226,132800,217384640,12410,12410,12410,12410,3
|
|
20231226,132700,217347410,12410,12400,12410,12400,15
|
|
20231226,132600,217161360,12400,12400,12400,12400,0
|
|
20231226,132500,217161360,12400,12400,12400,12400,0
|
|
20231226,132400,217161360,12400,12400,12400,12400,0
|
|
20231226,132300,217161360,12400,12400,12400,12400,3
|
|
20231226,132200,217124160,12400,12400,12400,12400,392
|
|
20231226,132100,212263360,12410,12400,12410,12400,354
|
|
20231226,132000,207873220,12400,12400,12400,12400,0
|
|
20231226,131900,207873220,12400,12400,12400,12400,3
|
|
20231226,131800,207836020,12420,12420,12420,12420,1
|
|
20231226,131700,207823600,12420,12420,12420,12420,90
|
|
20231226,131600,206705800,12430,12430,12430,12430,78
|
|
20231226,131500,205736260,12440,12440,12440,12440,1
|
|
20231226,131400,205723820,12430,12430,12430,12430,10
|
|
20231226,131300,205599520,12440,12440,12440,12440,2
|
|
20231226,131200,205574640,12430,12440,12440,12430,57
|
|
20231226,131100,204865740,12440,12440,12440,12440,0
|
|
20231226,131000,204865740,12440,12440,12440,12440,0
|
|
20231226,130900,204865740,12440,12440,12440,12440,1
|
|
20231226,130800,204853300,12450,12450,12450,12450,0
|
|
20231226,130700,204853300,12450,12450,12450,12450,43
|
|
20231226,130600,204317950,12450,12450,12450,12450,2
|
|
20231226,130500,204293050,12440,12440,12440,12440,50
|
|
20231226,130400,203671050,12440,12440,12440,12440,0
|
|
20231226,130300,203671050,12440,12440,12440,12440,0
|
|
20231226,130200,203671050,12440,12440,12440,12440,1
|
|
20231226,130100,203658610,12450,12450,12450,12450,0
|
|
20231226,130000,203658610,12450,12450,12450,12450,91
|
|
20231226,125900,202525660,12440,12440,12450,12440,7
|
|
20231226,125800,202438570,12450,12450,12450,12450,0
|
|
20231226,125700,202438570,12450,12450,12450,12450,0
|
|
20231226,125600,202438570,12450,12450,12450,12450,430
|
|
20231226,125500,197085070,12450,12450,12450,12450,22
|
|
20231226,125400,196811170,12450,12450,12450,12450,0
|
|
20231226,125300,196811170,12450,12450,12450,12450,50
|
|
20231226,125200,196188670,12460,12450,12460,12450,87
|
|
20231226,125100,195105470,12440,12440,12440,12440,0
|
|
20231226,125000,195105470,12440,12440,12440,12440,8
|
|
20231226,124900,195005950,12440,12440,12440,12440,0
|
|
20231226,124800,195005950,12440,12440,12440,12440,1
|
|
20231226,124700,194993510,12440,12440,12440,12440,0
|
|
20231226,124600,194993510,12440,12440,12440,12440,50
|
|
20231226,124500,194371510,12440,12440,12440,12440,0
|
|
20231226,124400,194371510,12440,12440,12440,12440,0
|
|
20231226,124300,194371510,12440,12440,12440,12440,0
|
|
20231226,124200,194371510,12440,12440,12440,12440,0
|
|
20231226,124100,194371510,12440,12440,12440,12440,0
|
|
20231226,124000,194371510,12440,12440,12440,12440,1
|
|
20231226,123900,194359070,12450,12450,12450,12450,12
|
|
20231226,123800,194209670,12450,12460,12460,12450,93
|
|
20231226,123700,193051730,12470,12470,12470,12470,0
|
|
20231226,123600,193051730,12470,12470,12470,12470,104
|
|
20231226,123500,191754850,12480,12480,12480,12480,12
|
|
20231226,123400,191605090,12480,12480,12480,12480,0
|
|
20231226,123300,191605090,12480,12490,12490,12480,80
|
|
20231226,123200,190606440,12490,12430,12490,12430,2615
|
|
20231226,123100,158028490,12420,12420,12420,12420,1
|
|
20231226,123000,158016070,12390,12390,12390,12390,0
|
|
20231226,122900,158016070,12390,12390,12390,12390,0
|
|
20231226,122800,158016070,12390,12390,12390,12390,100
|
|
20231226,122700,156777070,12390,12390,12390,12390,0
|
|
20231226,122600,156777070,12390,12390,12390,12390,0
|
|
20231226,122500,156777070,12390,12390,12390,12390,118
|
|
20231226,122400,155315050,12390,12390,12390,12390,0
|
|
20231226,122300,155315050,12390,12390,12390,12390,0
|
|
20231226,122200,155315050,12390,12390,12390,12390,4
|
|
20231226,122100,155265490,12400,12400,12400,12400,50
|
|
20231226,122000,154645490,12400,12400,12400,12400,100
|
|
20231226,121900,153405490,12410,12410,12410,12410,2
|
|
20231226,121800,153380670,12380,12380,12380,12380,0
|
|
20231226,121700,153380670,12380,12380,12380,12380,0
|
|
20231226,121600,153380670,12380,12380,12380,12380,0
|
|
20231226,121500,153380670,12380,12390,12390,12380,100
|
|
20231226,121400,152142080,12390,12410,12410,12390,250
|
|
20231226,121300,149040190,12420,12420,12420,12420,0
|
|
20231226,121200,149040190,12420,12420,12420,12420,1
|
|
20231226,121100,149027770,12410,12410,12410,12410,0
|
|
20231226,121000,149027770,12410,12410,12410,12410,0
|
|
20231226,120900,149027770,12410,12410,12410,12410,50
|
|
20231226,120800,148407270,12410,12410,12410,12410,100
|
|
20231226,120700,147166270,12410,12410,12410,12410,0
|
|
20231226,120600,147166270,12410,12420,12420,12410,221
|
|
20231226,120500,144423470,12410,12410,12410,12410,0
|
|
20231226,120400,144423470,12410,12410,12410,12410,0
|
|
20231226,120300,144423470,12410,12410,12410,12410,0
|
|
20231226,120200,144423470,12410,12410,12410,12410,0
|
|
20231226,120100,144423470,12410,12420,12420,12410,100
|
|
20231226,120000,143181730,12420,12420,12420,12420,0
|
|
20231226,115900,143181730,12420,12430,12430,12420,100
|
|
20231226,115800,141939260,12430,12430,12430,12420,18
|
|
20231226,115700,141715530,12420,12420,12420,12420,0
|
|
20231226,115600,141715530,12420,12420,12420,12420,13
|
|
20231226,115500,141554070,12420,12420,12420,12420,8
|
|
20231226,115400,141454710,12420,12420,12420,12420,13
|
|
20231226,115300,141293250,12420,12420,12420,12420,28
|
|
20231226,115200,140945490,12420,12420,12420,12420,15
|
|
20231226,115100,140759190,12410,12410,12410,12410,1
|
|
20231226,115000,140746780,12420,12420,12420,12420,0
|
|
20231226,114900,140746780,12420,12420,12420,12420,0
|
|
20231226,114800,140746780,12420,12420,12420,12420,0
|
|
20231226,114700,140746780,12420,12420,12420,12420,23
|
|
20231226,114600,140461120,12420,12420,12420,12420,0
|
|
20231226,114500,140461120,12420,12430,12430,12420,41
|
|
20231226,114400,139951810,12430,12430,12430,12430,1
|
|
20231226,114300,139939380,12430,12430,12430,12430,0
|
|
20231226,114200,139939380,12430,12430,12430,12430,99
|
|
20231226,114100,138708810,12430,12430,12430,12430,41
|
|
20231226,114000,138199180,12430,12430,12430,12430,122
|
|
20231226,113900,136682720,12420,12420,12430,12420,828
|
|
20231226,113800,126395400,12420,12420,12420,12420,1
|
|
20231226,113700,126382980,12420,12420,12420,12420,4
|
|
20231226,113600,126333300,12420,12430,12430,12420,60
|
|
20231226,113500,125587600,12430,12430,12430,12430,0
|
|
20231226,113400,125587600,12430,12430,12430,12430,432
|
|
20231226,113300,120217840,12430,12370,12430,12370,1212
|
|
20231226,113200,105185640,12360,12360,12360,12360,1
|
|
20231226,113100,105173280,12370,12370,12370,12370,16
|
|
20231226,113000,104975360,12370,12370,12370,12370,1
|
|
20231226,112900,104962990,12360,12360,12360,12360,365
|
|
20231226,112800,100451590,12360,12360,12360,12360,0
|
|
20231226,112700,100451590,12360,12360,12360,12360,45
|
|
20231226,112600,99895390,12360,12360,12360,12360,0
|
|
20231226,112500,99895390,12360,12360,12360,12360,0
|
|
20231226,112400,99895390,12360,12360,12360,12360,0
|
|
20231226,112300,99895390,12360,12360,12360,12360,0
|
|
20231226,112200,99895390,12360,12360,12360,12360,0
|
|
20231226,112100,99895390,12360,12360,12360,12360,0
|
|
20231226,112000,99895390,12360,12360,12360,12360,0
|
|
20231226,111900,99895390,12360,12360,12360,12360,75
|
|
20231226,111800,98968390,12360,12370,12370,12360,25
|
|
20231226,111700,98659240,12370,12370,12370,12370,0
|
|
20231226,111600,98659240,12370,12370,12370,12370,1
|
|
20231226,111500,98646870,12380,12380,12380,12380,1
|
|
20231226,111400,98634490,12380,12380,12380,12380,73
|
|
20231226,111300,97730750,12380,12370,12380,12370,127
|
|
20231226,111200,96158760,12360,12360,12360,12360,100
|
|
20231226,111100,94922760,12360,12360,12360,12360,1
|
|
20231226,111000,94910400,12370,12370,12370,12370,1
|
|
20231226,110900,94898030,12350,12350,12350,12350,0
|
|
20231226,110800,94898030,12350,12350,12350,12350,0
|
|
20231226,110700,94898030,12350,12350,12350,12350,0
|
|
20231226,110600,94898030,12350,12350,12350,12350,0
|
|
20231226,110500,94898030,12350,12370,12370,12350,700
|
|
20231226,110400,86249220,12370,12370,12370,12370,0
|
|
20231226,110300,86249220,12370,12380,12380,12370,200
|
|
20231226,110200,83775070,12380,12380,12380,12380,1
|
|
20231226,110100,83762690,12390,12400,12400,12390,101
|
|
20231226,110000,82511250,12390,12390,12390,12390,0
|
|
20231226,105900,82511250,12390,12390,12390,12390,227
|
|
20231226,105800,79698720,12380,12380,12380,12380,229
|
|
20231226,105700,76863700,12370,12370,12370,12370,3
|
|
20231226,105600,76826590,12380,12380,12380,12380,2
|
|
20231226,105500,76801830,12370,12370,12370,12370,1
|
|
20231226,105400,76789460,12380,12380,12380,12380,6
|
|
20231226,105300,76715180,12380,12380,12380,12380,8
|
|
20231226,105200,76616140,12380,12380,12380,12380,0
|
|
20231226,105100,76616140,12380,12380,12380,12380,0
|
|
20231226,105000,76616140,12380,12380,12380,12380,0
|
|
20231226,104900,76616140,12380,12380,12380,12380,16
|
|
20231226,104800,76418060,12380,12380,12380,12380,1
|
|
20231226,104700,76405680,12390,12390,12390,12390,0
|
|
20231226,104600,76405680,12390,12370,12390,12370,500
|
|
20231226,104500,70217430,12360,12360,12360,12360,67
|
|
20231226,104400,69389310,12360,12360,12360,12360,12
|
|
20231226,104300,69240990,12360,12360,12360,12360,10
|
|
20231226,104200,69117390,12360,12360,12360,12360,5
|
|
20231226,104100,69055590,12360,12360,12360,12360,18
|
|
20231226,104000,68833110,12360,12360,12360,12360,50
|
|
20231226,103900,68215110,12350,12350,12350,12350,0
|
|
20231226,103800,68215110,12350,12350,12350,12350,277
|
|
20231226,103700,64794160,12350,12350,12350,12350,0
|
|
20231226,103600,64794160,12350,12360,12360,12350,24
|
|
20231226,103500,64497750,12350,12350,12350,12350,0
|
|
20231226,103400,64497750,12350,12350,12350,12350,1
|
|
20231226,103300,64485400,12360,12360,12360,12360,11
|
|
20231226,103200,64349440,12360,12360,12360,12360,0
|
|
20231226,103100,64349440,12360,12360,12360,12360,0
|
|
20231226,103000,64349440,12360,12360,12360,12360,8
|
|
20231226,102900,64250560,12360,12350,12360,12350,5
|
|
20231226,102800,64188770,12360,12360,12360,12360,1
|
|
20231226,102700,64176410,12360,12350,12360,12350,13
|
|
20231226,102600,64015740,12360,12360,12360,12360,1
|
|
20231226,102500,64003380,12360,12360,12360,12360,1
|
|
20231226,102400,63991020,12360,12360,12360,12360,0
|
|
20231226,102300,63991020,12360,12360,12360,12360,1
|
|
20231226,102200,63978660,12360,12360,12360,12360,3
|
|
20231226,102100,63941580,12360,12360,12360,12360,1
|
|
20231226,102000,63929220,12360,12360,12360,12360,9
|
|
20231226,101900,63817980,12350,12360,12360,12350,14
|
|
20231226,101800,63644950,12360,12360,12360,12360,1
|
|
20231226,101700,63632590,12360,12360,12360,12360,2
|
|
20231226,101600,63607870,12360,12360,12360,12360,4
|
|
20231226,101500,63558430,12360,12360,12360,12360,26
|
|
20231226,101400,63237070,12360,12360,12360,12360,3
|
|
20231226,101300,63199990,12340,12360,12360,12340,24
|
|
20231226,101200,62903450,12360,12350,12370,12350,76
|
|
20231226,101100,61964780,12370,12370,12370,12370,3
|
|
20231226,101000,61927670,12370,12370,12370,12370,0
|
|
20231226,100900,61927670,12370,12370,12370,12370,6
|
|
20231226,100800,61853450,12380,12380,12380,12380,0
|
|
20231226,100700,61853450,12380,12380,12380,12380,1
|
|
20231226,100600,61841070,12380,12350,12380,12350,3
|
|
20231226,100500,61803990,12350,12380,12380,12350,524
|
|
20231226,100400,55329950,12380,12370,12380,12370,318
|
|
20231226,100300,51395450,12370,12370,12370,12370,12
|
|
20231226,100200,51247010,12370,12360,12370,12360,215
|
|
20231226,100100,48589570,12360,12360,12360,12360,0
|
|
20231226,100000,48589570,12360,12360,12360,12360,6
|
|
20231226,095900,48515410,12350,12350,12350,12350,64
|
|
20231226,095800,47725010,12340,12360,12360,12340,49
|
|
20231226,095700,47119790,12360,12360,12360,12360,2
|
|
20231226,095600,47095070,12360,12360,12360,12360,58
|
|
20231226,095500,46378190,12360,12360,12360,12360,1
|
|
20231226,095400,46365830,12360,12360,12360,12360,1
|
|
20231226,095300,46353470,12360,12360,12360,12360,0
|
|
20231226,095200,46353470,12360,12360,12360,12360,3
|
|
20231226,095100,46316390,12350,12360,12360,12350,10
|
|
20231226,095000,46192800,12350,12360,12360,12350,18
|
|
20231226,094900,45970330,12360,12360,12360,12360,101
|
|
20231226,094800,44721970,12360,12360,12360,12360,8
|
|
20231226,094700,44623090,12300,12300,12300,12300,0
|
|
20231226,094600,44623090,12300,12300,12300,12300,0
|
|
20231226,094500,44623090,12300,12300,12300,12300,0
|
|
20231226,094400,44623090,12300,12300,12300,12300,0
|
|
20231226,094300,44623090,12300,12300,12300,12300,0
|
|
20231226,094200,44623090,12300,12300,12300,12300,0
|
|
20231226,094100,44623090,12300,12300,12300,12300,0
|
|
20231226,094000,44623090,12300,12300,12300,12300,0
|
|
20231226,093900,44623090,12300,12350,12350,12300,876
|
|
20231226,093800,33832480,12360,12360,12360,12360,2
|
|
20231226,093700,33807760,12360,12360,12360,12360,4
|
|
20231226,093600,33758320,12370,12360,12370,12360,5
|
|
20231226,093500,33696480,12370,12370,12370,12370,6
|
|
20231226,093400,33622260,12380,12380,12380,12380,0
|
|
20231226,093300,33622260,12380,12380,12380,12380,0
|
|
20231226,093200,33622260,12380,12380,12380,12380,0
|
|
20231226,093100,33622260,12380,12380,12380,12380,0
|
|
20231226,093000,33622260,12380,12380,12380,12380,0
|
|
20231226,092900,33622260,12380,12380,12380,12380,0
|
|
20231226,092800,33622260,12380,12380,12380,12380,0
|
|
20231226,092700,33622260,12380,12380,12380,12380,3
|
|
20231226,092600,33585120,12390,12390,12390,12390,0
|
|
20231226,092500,33585120,12390,12390,12390,12390,0
|
|
20231226,092400,33585120,12390,12390,12390,12390,1
|
|
20231226,092300,33572730,12390,12330,12390,12320,280
|
|
20231226,092200,30114440,12320,12350,12350,12320,15
|
|
20231226,092100,29929580,12350,12350,12350,12350,0
|
|
20231226,092000,29929580,12350,12350,12350,12350,0
|
|
20231226,091900,29929580,12350,12370,12370,12350,730
|
|
20231226,091800,20900480,12370,12360,12370,12360,143
|
|
20231226,091700,19132570,12370,12370,12370,12370,0
|
|
20231226,091600,19132570,12370,12370,12370,12370,0
|
|
20231226,091500,19132570,12370,12370,12370,12370,0
|
|
20231226,091400,19132570,12370,12370,12370,12370,0
|
|
20231226,091300,19132570,12370,12370,12370,12370,0
|
|
20231226,091200,19132570,12370,12370,12370,12370,1
|
|
20231226,091100,19120200,12380,12380,12380,12380,0
|
|
20231226,091000,19120200,12380,12380,12380,12380,0
|
|
20231226,090900,19120200,12380,12380,12380,12380,0
|
|
20231226,090800,19120200,12380,12380,12380,12380,100
|
|
20231226,090700,17882200,12310,12330,12330,12310,928
|
|
20231226,090600,6455000,12340,12340,12340,12340,350
|
|
20231226,090500,2136000,12340,12340,12340,12340,40
|
|
20231226,090400,1642400,12340,12340,12340,12340,10
|
|
20231226,090300,1519000,12340,12340,12340,12340,0
|
|
20231226,090200,1519000,12340,12350,12350,12340,122
|
|
20231226,090100,12340,12340,12340,12340,12340,0
|
|
20231226,090000,12340,12340,12340,12340,12340,1
|