674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,201100,772588510,18880,18880,18880,18880,364
|
|
20231227,201000,772588510,18880,18880,18880,18880,0
|
|
20231227,200900,772588510,18880,18880,18880,18880,0
|
|
20231227,200800,772588510,18880,18880,18880,18880,0
|
|
20231227,200700,772588510,18880,18880,18880,18880,0
|
|
20231227,200600,772588510,18880,18880,18880,18880,0
|
|
20231227,200500,772588510,18880,18880,18880,18880,0
|
|
20231227,200400,772588510,18880,18880,18880,18880,0
|
|
20231227,200300,772588510,18880,18880,18880,18880,0
|
|
20231227,200200,772588510,18880,18880,18880,18880,0
|
|
20231227,200100,772588510,18880,18880,18880,18880,0
|
|
20231227,200000,772588510,18880,18880,18880,18880,0
|
|
20231227,195900,772588510,18880,18880,18880,18880,0
|
|
20231227,195800,772588510,18880,18880,18880,18880,0
|
|
20231227,195700,772588510,18880,18880,18880,18880,0
|
|
20231227,195600,772588510,18880,18880,18880,18880,0
|
|
20231227,195500,772588510,18880,18880,18880,18880,0
|
|
20231227,195400,772588510,18880,18880,18880,18880,0
|
|
20231227,195300,772588510,18880,18880,18880,18880,0
|
|
20231227,195200,772588510,18880,18880,18880,18880,0
|
|
20231227,195100,772588510,18880,18880,18880,18880,0
|
|
20231227,195000,772588510,18880,18880,18880,18880,0
|
|
20231227,194900,772588510,18880,18880,18880,18880,0
|
|
20231227,194800,772588510,18880,18880,18880,18880,0
|
|
20231227,194700,772588510,18880,18880,18880,18880,0
|
|
20231227,194600,772588510,18880,18880,18880,18880,0
|
|
20231227,194500,772588510,18880,18880,18880,18880,0
|
|
20231227,194400,772588510,18880,18880,18880,18880,0
|
|
20231227,194300,772588510,18880,18880,18880,18880,0
|
|
20231227,194200,772588510,18880,18880,18880,18880,0
|
|
20231227,194100,772588510,18880,18880,18880,18880,364
|
|
20231227,194000,772588510,18880,18880,18880,18880,0
|
|
20231227,193900,772588510,18880,18880,18880,18880,0
|
|
20231227,193800,772588510,18880,18880,18880,18880,0
|
|
20231227,193700,772588510,18880,18880,18880,18880,0
|
|
20231227,193600,772588510,18880,18880,18880,18880,0
|
|
20231227,193500,772588510,18880,18880,18880,18880,0
|
|
20231227,193400,772588510,18880,18880,18880,18880,0
|
|
20231227,193300,772588510,18880,18880,18880,18880,0
|
|
20231227,193200,772588510,18880,18880,18880,18880,0
|
|
20231227,193100,772588510,18880,18880,18880,18880,0
|
|
20231227,193000,772588510,18880,18880,18880,18880,0
|
|
20231227,192900,772588510,18880,18880,18880,18880,0
|
|
20231227,192800,772588510,18880,18880,18880,18880,0
|
|
20231227,192700,772588510,18880,18880,18880,18880,0
|
|
20231227,192600,772588510,18880,18880,18880,18880,0
|
|
20231227,192500,772588510,18880,18880,18880,18880,0
|
|
20231227,192400,772588510,18880,18880,18880,18880,0
|
|
20231227,192300,772588510,18880,18880,18880,18880,0
|
|
20231227,192200,772588510,18880,18880,18880,18880,0
|
|
20231227,192100,772588510,18880,18880,18880,18880,0
|
|
20231227,192000,772588510,18880,18880,18880,18880,0
|
|
20231227,191900,772588510,18880,18880,18880,18880,0
|
|
20231227,191800,772588510,18880,18880,18880,18880,0
|
|
20231227,191700,772588510,18880,18880,18880,18880,0
|
|
20231227,191600,772588510,18880,18880,18880,18880,0
|
|
20231227,191500,772588510,18880,18880,18880,18880,0
|
|
20231227,191400,772588510,18880,18880,18880,18880,0
|
|
20231227,191300,772588510,18880,18880,18880,18880,0
|
|
20231227,191200,772588510,18880,18880,18880,18880,0
|
|
20231227,191100,772588510,18880,18880,18880,18880,364
|
|
20231227,191000,772588510,18880,18880,18880,18880,0
|
|
20231227,190900,772588510,18880,18880,18880,18880,0
|
|
20231227,190800,772588510,18880,18880,18880,18880,0
|
|
20231227,190700,772588510,18880,18880,18880,18880,0
|
|
20231227,190600,772588510,18880,18880,18880,18880,0
|
|
20231227,190500,772588510,18880,18880,18880,18880,0
|
|
20231227,190400,772588510,18880,18880,18880,18880,0
|
|
20231227,190300,772588510,18880,18880,18880,18880,0
|
|
20231227,190200,772588510,18880,18880,18880,18880,0
|
|
20231227,190100,772588510,18880,18880,18880,18880,0
|
|
20231227,190000,772588510,18880,18880,18880,18880,0
|
|
20231227,185900,772588510,18880,18880,18880,18880,0
|
|
20231227,185800,772588510,18880,18880,18880,18880,0
|
|
20231227,185700,772588510,18880,18880,18880,18880,0
|
|
20231227,185600,772588510,18880,18880,18880,18880,0
|
|
20231227,185500,772588510,18880,18880,18880,18880,0
|
|
20231227,185400,772588510,18880,18880,18880,18880,0
|
|
20231227,185300,772588510,18880,18880,18880,18880,0
|
|
20231227,185200,772588510,18880,18880,18880,18880,0
|
|
20231227,185100,772588510,18880,18880,18880,18880,0
|
|
20231227,185000,772588510,18880,18880,18880,18880,0
|
|
20231227,184900,772588510,18880,18880,18880,18880,0
|
|
20231227,184800,772588510,18880,18880,18880,18880,0
|
|
20231227,184700,772588510,18880,18880,18880,18880,0
|
|
20231227,184600,772588510,18880,18880,18880,18880,0
|
|
20231227,184500,772588510,18880,18880,18880,18880,0
|
|
20231227,184400,772588510,18880,18880,18880,18880,0
|
|
20231227,184300,772588510,18880,18880,18880,18880,0
|
|
20231227,184200,772588510,18880,18880,18880,18880,0
|
|
20231227,184100,772588510,18880,18880,18880,18880,364
|
|
20231227,184000,772588510,18880,18880,18880,18880,0
|
|
20231227,183900,772588510,18880,18880,18880,18880,0
|
|
20231227,183800,772588510,18880,18880,18880,18880,0
|
|
20231227,183700,772588510,18880,18880,18880,18880,0
|
|
20231227,183600,772588510,18880,18880,18880,18880,0
|
|
20231227,183500,772588510,18880,18880,18880,18880,0
|
|
20231227,183400,772588510,18880,18880,18880,18880,0
|
|
20231227,183300,772588510,18880,18880,18880,18880,0
|
|
20231227,183200,772588510,18880,18880,18880,18880,0
|
|
20231227,183100,772588510,18880,18880,18880,18880,0
|
|
20231227,183000,772588510,18880,18880,18880,18880,0
|
|
20231227,182900,772588510,18880,18880,18880,18880,0
|
|
20231227,182800,772588510,18880,18880,18880,18880,0
|
|
20231227,182700,772588510,18880,18880,18880,18880,0
|
|
20231227,182600,772588510,18880,18880,18880,18880,0
|
|
20231227,182500,772588510,18880,18880,18880,18880,0
|
|
20231227,182400,772588510,18880,18880,18880,18880,0
|
|
20231227,182300,772588510,18880,18880,18880,18880,0
|
|
20231227,182200,772588510,18880,18880,18880,18880,0
|
|
20231227,182100,772588510,18880,18880,18880,18880,0
|
|
20231227,182000,772588510,18880,18880,18880,18880,0
|
|
20231227,181900,772588510,18880,18880,18880,18880,0
|
|
20231227,181800,772588510,18880,18880,18880,18880,0
|
|
20231227,181700,772588510,18880,18880,18880,18880,0
|
|
20231227,181600,772588510,18880,18880,18880,18880,0
|
|
20231227,181500,772588510,18880,18880,18880,18880,0
|
|
20231227,181400,772588510,18880,18880,18880,18880,0
|
|
20231227,181300,772588510,18880,18880,18880,18880,0
|
|
20231227,181200,772588510,18880,18880,18880,18880,0
|
|
20231227,181100,772588510,18880,18880,18880,18880,364
|
|
20231227,181000,772588510,18880,18880,18880,18880,0
|
|
20231227,180900,772588510,18880,18880,18880,18880,0
|
|
20231227,180800,772588510,18880,18880,18880,18880,0
|
|
20231227,180700,772588510,18880,18880,18880,18880,0
|
|
20231227,180600,772588510,18880,18880,18880,18880,0
|
|
20231227,180500,772588510,18880,18880,18880,18880,0
|
|
20231227,180400,772588510,18880,18880,18880,18880,0
|
|
20231227,180300,772588510,18880,18880,18880,18880,0
|
|
20231227,180200,772588510,18880,18880,18880,18880,0
|
|
20231227,180100,772588510,18880,18880,18880,18880,0
|
|
20231227,180000,772588510,18880,18880,18880,18880,0
|
|
20231227,175900,772588510,18880,18880,18880,18880,0
|
|
20231227,175800,772588510,18880,18880,18880,18880,0
|
|
20231227,175700,772588510,18880,18880,18880,18880,0
|
|
20231227,175600,772588510,18880,18880,18880,18880,0
|
|
20231227,175500,772588510,18880,18880,18880,18880,0
|
|
20231227,175400,772588510,18880,18880,18880,18880,0
|
|
20231227,175300,772588510,18880,18880,18880,18880,0
|
|
20231227,175200,772588510,18880,18880,18880,18880,0
|
|
20231227,175100,772588510,18880,18880,18880,18880,0
|
|
20231227,175000,772588510,18880,18880,18880,18880,0
|
|
20231227,174900,772588510,18880,18880,18880,18880,0
|
|
20231227,174800,772588510,18880,18880,18880,18880,0
|
|
20231227,174700,772588510,18880,18880,18880,18880,0
|
|
20231227,174600,772588510,18880,18880,18880,18880,0
|
|
20231227,174500,772588510,18880,18880,18880,18880,0
|
|
20231227,174400,772588510,18880,18880,18880,18880,0
|
|
20231227,174300,772588510,18880,18880,18880,18880,0
|
|
20231227,174200,772588510,18880,18880,18880,18880,0
|
|
20231227,174100,772588510,18880,18880,18880,18880,364
|
|
20231227,174000,772588510,18880,18880,18880,18880,0
|
|
20231227,173900,772588510,18880,18880,18880,18880,0
|
|
20231227,173800,772588510,18880,18880,18880,18880,0
|
|
20231227,173700,772588510,18880,18880,18880,18880,0
|
|
20231227,173600,772588510,18880,18880,18880,18880,0
|
|
20231227,173500,772588510,18880,18880,18880,18880,0
|
|
20231227,173400,772588510,18880,18880,18880,18880,0
|
|
20231227,173300,772588510,18880,18880,18880,18880,0
|
|
20231227,173200,772588510,18880,18880,18880,18880,0
|
|
20231227,173100,772588510,18880,18880,18880,18880,0
|
|
20231227,173000,772588510,18880,18880,18880,18880,0
|
|
20231227,172900,772588510,18880,18880,18880,18880,0
|
|
20231227,172800,772588510,18880,18880,18880,18880,0
|
|
20231227,172700,772588510,18880,18880,18880,18880,0
|
|
20231227,172600,772588510,18880,18880,18880,18880,0
|
|
20231227,172500,772588510,18880,18880,18880,18880,0
|
|
20231227,172400,772588510,18880,18880,18880,18880,0
|
|
20231227,172300,772588510,18880,18880,18880,18880,0
|
|
20231227,172200,772588510,18880,18880,18880,18880,0
|
|
20231227,172100,772588510,18880,18880,18880,18880,0
|
|
20231227,172000,772588510,18880,18880,18880,18880,0
|
|
20231227,171900,772588510,18880,18880,18880,18880,0
|
|
20231227,171800,772588510,18880,18880,18880,18880,0
|
|
20231227,171700,772588510,18880,18880,18880,18880,0
|
|
20231227,171600,772588510,18880,18880,18880,18880,0
|
|
20231227,171500,772588510,18880,18880,18880,18880,0
|
|
20231227,171400,772588510,18880,18880,18880,18880,0
|
|
20231227,171300,772588510,18880,18880,18880,18880,0
|
|
20231227,171200,772588510,18880,18880,18880,18880,0
|
|
20231227,171100,772588510,18880,18880,18880,18880,364
|
|
20231227,171000,772588510,18880,18880,18880,18880,0
|
|
20231227,170900,772588510,18880,18880,18880,18880,0
|
|
20231227,170800,772588510,18880,18880,18880,18880,0
|
|
20231227,170700,772588510,18880,18880,18880,18880,0
|
|
20231227,170600,772588510,18880,18880,18880,18880,0
|
|
20231227,170500,772588510,18880,18880,18880,18880,0
|
|
20231227,170400,772588510,18880,18880,18880,18880,0
|
|
20231227,170300,772588510,18880,18880,18880,18880,0
|
|
20231227,170200,772588510,18880,18880,18880,18880,0
|
|
20231227,170100,772588510,18880,18880,18880,18880,0
|
|
20231227,170000,772588510,18880,18880,18880,18880,0
|
|
20231227,165900,772588510,18880,18880,18880,18880,0
|
|
20231227,165800,772588510,18880,18880,18880,18880,0
|
|
20231227,165700,772588510,18880,18880,18880,18880,0
|
|
20231227,165600,772588510,18880,18880,18880,18880,0
|
|
20231227,165500,772588510,18880,18880,18880,18880,0
|
|
20231227,165400,772588510,18880,18880,18880,18880,0
|
|
20231227,165300,772588510,18880,18880,18880,18880,0
|
|
20231227,165200,772588510,18880,18880,18880,18880,0
|
|
20231227,165100,772588510,18880,18880,18880,18880,0
|
|
20231227,165000,772588510,18880,18880,18880,18880,0
|
|
20231227,164900,772588510,18880,18880,18880,18880,0
|
|
20231227,164800,772588510,18880,18880,18880,18880,0
|
|
20231227,164700,772588510,18880,18880,18880,18880,0
|
|
20231227,164600,772588510,18880,18880,18880,18880,0
|
|
20231227,164500,772588510,18880,18880,18880,18880,0
|
|
20231227,164400,772588510,18880,18880,18880,18880,0
|
|
20231227,164300,772588510,18880,18880,18880,18880,0
|
|
20231227,164200,772588510,18880,18880,18880,18880,0
|
|
20231227,164100,772588510,18880,18880,18880,18880,364
|
|
20231227,164000,772588510,18880,18880,18880,18880,0
|
|
20231227,163900,772588510,18880,18880,18880,18880,0
|
|
20231227,163800,772588510,18880,18880,18880,18880,0
|
|
20231227,163700,772588510,18880,18880,18880,18880,0
|
|
20231227,163600,772588510,18880,18880,18880,18880,0
|
|
20231227,163500,772588510,18880,18880,18880,18880,0
|
|
20231227,163400,772588510,18880,18880,18880,18880,0
|
|
20231227,163300,772588510,18880,18880,18880,18880,0
|
|
20231227,163200,772588510,18880,18880,18880,18880,0
|
|
20231227,163100,772588510,18880,18880,18880,18880,0
|
|
20231227,163000,772588510,18880,18880,18880,18880,0
|
|
20231227,162900,772588510,18880,18880,18880,18880,0
|
|
20231227,162800,772588510,18880,18880,18880,18880,0
|
|
20231227,162700,772588510,18880,18880,18880,18880,0
|
|
20231227,162600,772588510,18880,18880,18880,18880,0
|
|
20231227,162500,772588510,18880,18880,18880,18880,0
|
|
20231227,162400,772588510,18880,18880,18880,18880,0
|
|
20231227,162300,772588510,18880,18880,18880,18880,0
|
|
20231227,162200,772588510,18880,18880,18880,18880,0
|
|
20231227,162100,772588510,18880,18880,18880,18880,0
|
|
20231227,162000,772588510,18880,18880,18880,18880,0
|
|
20231227,161900,772588510,18880,18880,18880,18880,0
|
|
20231227,161800,772588510,18880,18880,18880,18880,0
|
|
20231227,161700,772588510,18880,18880,18880,18880,0
|
|
20231227,161600,772588510,18880,18880,18880,18880,0
|
|
20231227,161500,772588510,18880,18880,18880,18880,0
|
|
20231227,161400,772588510,18880,18880,18880,18880,0
|
|
20231227,161300,772588510,18880,18880,18880,18880,0
|
|
20231227,161200,772588510,18880,18880,18880,18880,0
|
|
20231227,161100,772588510,18880,18880,18880,18880,364
|
|
20231227,161000,772588510,18880,18880,18880,18880,0
|
|
20231227,160900,772588510,18880,18880,18880,18880,0
|
|
20231227,160800,772588510,18880,18880,18880,18880,0
|
|
20231227,160700,772588510,18880,18880,18880,18880,0
|
|
20231227,160600,772588510,18880,18880,18880,18880,0
|
|
20231227,160500,772588510,18880,18880,18880,18880,0
|
|
20231227,160400,772588510,18880,18880,18880,18880,0
|
|
20231227,160300,772588510,18880,18880,18880,18880,0
|
|
20231227,160200,772588510,18880,18880,18880,18880,0
|
|
20231227,160100,772588510,18880,18880,18880,18880,0
|
|
20231227,160000,772588510,18880,18880,18880,18880,0
|
|
20231227,155900,772588510,18880,18880,18880,18880,0
|
|
20231227,155800,772588510,18880,18880,18880,18880,0
|
|
20231227,155700,772588510,18880,18880,18880,18880,0
|
|
20231227,155600,772588510,18880,18880,18880,18880,0
|
|
20231227,155500,772588510,18880,18880,18880,18880,0
|
|
20231227,155400,772588510,18880,18880,18880,18880,0
|
|
20231227,155300,772588510,18880,18880,18880,18880,0
|
|
20231227,155200,772588510,18880,18880,18880,18880,0
|
|
20231227,155100,772588510,18880,18880,18880,18880,0
|
|
20231227,155000,772588510,18880,18880,18880,18880,0
|
|
20231227,154900,772588510,18880,18880,18880,18880,0
|
|
20231227,154800,772588510,18880,18880,18880,18880,0
|
|
20231227,154700,772588510,18880,18880,18880,18880,0
|
|
20231227,154600,772588510,18880,18880,18880,18880,0
|
|
20231227,154500,772588510,18880,18880,18880,18880,0
|
|
20231227,154400,772588510,18880,18880,18880,18880,0
|
|
20231227,154300,772588510,18880,18880,18880,18880,0
|
|
20231227,154200,772588510,18880,18880,18880,18880,0
|
|
20231227,154100,772588510,18880,18880,18880,18880,364
|
|
20231227,154000,772588510,18880,18880,18880,18880,0
|
|
20231227,153900,772588510,18880,18880,18880,18880,0
|
|
20231227,153800,772588510,18880,18880,18880,18880,0
|
|
20231227,153700,772588510,18880,18880,18880,18880,0
|
|
20231227,153600,772588510,18880,18880,18880,18880,0
|
|
20231227,153500,772588510,18880,18880,18880,18880,0
|
|
20231227,153400,772588510,18880,18880,18880,18880,0
|
|
20231227,153300,772588510,18880,18880,18880,18880,0
|
|
20231227,153200,772588510,18880,18880,18880,18880,0
|
|
20231227,153100,772588510,18880,18880,18880,18880,0
|
|
20231227,153000,772588510,18880,18880,18880,18880,364
|
|
20231227,152900,765716190,18870,18870,18870,18870,0
|
|
20231227,152800,765716190,18870,18870,18870,18870,0
|
|
20231227,152700,765716190,18870,18870,18870,18870,0
|
|
20231227,152600,765716190,18870,18870,18870,18870,0
|
|
20231227,152500,765716190,18870,18870,18870,18870,0
|
|
20231227,152400,765716190,18870,18870,18870,18870,0
|
|
20231227,152300,765716190,18870,18870,18870,18870,0
|
|
20231227,152200,765716190,18870,18870,18870,18870,0
|
|
20231227,152100,765716190,18870,18870,18870,18870,0
|
|
20231227,152000,765716190,18870,18870,18870,18870,0
|
|
20231227,151900,765716190,18870,18870,18870,18870,48
|
|
20231227,151800,764810430,18870,18880,18880,18870,27
|
|
20231227,151700,764300800,18880,18880,18880,18880,0
|
|
20231227,151600,764300800,18880,18880,18880,18880,0
|
|
20231227,151500,764300800,18880,18880,18880,18880,0
|
|
20231227,151400,764300800,18880,18880,18880,18880,9
|
|
20231227,151300,764130880,18880,18880,18880,18880,100
|
|
20231227,151200,762242880,18880,18880,18880,18880,0
|
|
20231227,151100,762242880,18880,18880,18880,18880,0
|
|
20231227,151000,762242880,18880,18880,18880,18880,12
|
|
20231227,150900,762016320,18880,18880,18880,18880,1
|
|
20231227,150800,761997440,18890,18890,18890,18890,0
|
|
20231227,150700,761997440,18890,18890,18890,18890,0
|
|
20231227,150600,761997440,18890,18890,18890,18890,0
|
|
20231227,150500,761997440,18890,18890,18890,18890,1
|
|
20231227,150400,761978550,18880,18890,18890,18880,58
|
|
20231227,150300,760883010,18900,18890,18900,18890,5
|
|
20231227,150200,760788550,18890,18890,18890,18890,10
|
|
20231227,150100,760599650,18900,18890,18900,18890,23
|
|
20231227,150000,760165020,18890,18890,18890,18890,0
|
|
20231227,145900,760165020,18890,18890,18890,18890,34
|
|
20231227,145800,759522760,18880,18880,18880,18880,1
|
|
20231227,145700,759503880,18880,18880,18880,18880,7
|
|
20231227,145600,759371720,18880,18880,18880,18880,0
|
|
20231227,145500,759371720,18880,18880,18880,18880,0
|
|
20231227,145400,759371720,18880,18880,18880,18880,0
|
|
20231227,145300,759371720,18880,18880,18880,18880,7
|
|
20231227,145200,759239560,18880,18880,18880,18880,0
|
|
20231227,145100,759239560,18880,18880,18880,18880,0
|
|
20231227,145000,759239560,18880,18880,18880,18880,0
|
|
20231227,144900,759239560,18880,18880,18880,18880,10
|
|
20231227,144800,759050760,18880,18890,18890,18880,43
|
|
20231227,144700,758238610,18880,18880,18880,18880,1
|
|
20231227,144600,758219730,18880,18880,18880,18880,0
|
|
20231227,144500,758219730,18880,18880,18880,18880,0
|
|
20231227,144400,758219730,18880,18880,18880,18880,6
|
|
20231227,144300,758106450,18890,18890,18890,18890,0
|
|
20231227,144200,758106450,18890,18890,18890,18890,0
|
|
20231227,144100,758106450,18890,18890,18890,18890,27
|
|
20231227,144000,757596420,18890,18890,18890,18890,0
|
|
20231227,143900,757596420,18890,18890,18890,18890,36
|
|
20231227,143800,756916380,18880,18880,18880,18880,0
|
|
20231227,143700,756916380,18880,18880,18880,18880,79
|
|
20231227,143600,755424860,18870,18870,18870,18870,36
|
|
20231227,143500,754745540,18860,18860,18860,18860,0
|
|
20231227,143400,754745540,18860,18860,18860,18860,1
|
|
20231227,143300,754726680,18870,18860,18870,18860,9
|
|
20231227,143200,754556910,18860,18860,18860,18860,1
|
|
20231227,143100,754538050,18860,18860,18860,18860,18
|
|
20231227,143000,754198570,18860,18860,18860,18860,5
|
|
20231227,142900,754104270,18860,18860,18860,18860,16
|
|
20231227,142800,753802510,18860,18860,18860,18860,4
|
|
20231227,142700,753727070,18860,18860,18860,18860,18
|
|
20231227,142600,753387590,18860,18860,18860,18860,41
|
|
20231227,142500,752614330,18860,18860,18860,18860,2
|
|
20231227,142400,752576610,18860,18860,18860,18860,9
|
|
20231227,142300,752406870,18860,18860,18860,18860,0
|
|
20231227,142200,752406870,18860,18860,18860,18860,8
|
|
20231227,142100,752255990,18860,18860,18860,18860,11
|
|
20231227,142000,752048530,18860,18860,18860,18860,3
|
|
20231227,141900,751991950,18860,18860,18860,18860,32
|
|
20231227,141800,751388430,18850,18850,18850,18850,10
|
|
20231227,141700,751199930,18850,18850,18850,18850,24
|
|
20231227,141600,750747530,18850,18840,18850,18840,23
|
|
20231227,141500,750314100,18850,18850,18850,18850,10
|
|
20231227,141400,750125600,18840,18840,18840,18840,0
|
|
20231227,141300,750125600,18840,18840,18840,18840,14
|
|
20231227,141200,749861840,18840,18840,18840,18840,0
|
|
20231227,141100,749861840,18840,18840,18840,18840,0
|
|
20231227,141000,749861840,18840,18840,18840,18840,12
|
|
20231227,140900,749635760,18840,18840,18840,18840,0
|
|
20231227,140800,749635760,18840,18840,18840,18840,0
|
|
20231227,140700,749635760,18840,18840,18840,18840,8
|
|
20231227,140600,749485040,18850,18850,18850,18850,0
|
|
20231227,140500,749485040,18850,18850,18850,18850,452
|
|
20231227,140400,740964840,18840,18850,18850,18840,13
|
|
20231227,140300,740719900,18850,18850,18850,18850,101
|
|
20231227,140200,738816050,18850,18840,18850,18840,66
|
|
20231227,140100,737572040,18850,18850,18850,18850,50
|
|
20231227,140000,736629540,18840,18840,18840,18840,0
|
|
20231227,135900,736629540,18840,18840,18840,18840,309
|
|
20231227,135800,730807980,18840,18840,18840,18840,0
|
|
20231227,135700,730807980,18840,18840,18840,18840,3
|
|
20231227,135600,730751460,18840,18840,18840,18840,16
|
|
20231227,135500,730450020,18840,18840,18840,18840,0
|
|
20231227,135400,730450020,18840,18840,18840,18840,8
|
|
20231227,135300,730299300,18840,18840,18840,18840,17
|
|
20231227,135200,729979020,18840,18840,18840,18840,0
|
|
20231227,135100,729979020,18840,18840,18840,18840,8
|
|
20231227,135000,729828300,18840,18840,18840,18840,13
|
|
20231227,134900,729583380,18840,18840,18840,18840,0
|
|
20231227,134800,729583380,18840,18840,18840,18840,10
|
|
20231227,134700,729394980,18840,18840,18840,18840,158
|
|
20231227,134600,726418260,18840,18850,18850,18840,1979
|
|
20231227,134500,689116930,18850,18860,18860,18850,60
|
|
20231227,134400,687985430,18860,18870,18870,18860,263
|
|
20231227,134300,683025150,18860,18860,18860,18860,0
|
|
20231227,134200,683025150,18860,18860,18860,18860,38
|
|
20231227,134100,682308470,18860,18860,18860,18860,31
|
|
20231227,134000,681723810,18860,18860,18860,18860,8
|
|
20231227,133900,681572930,18870,18870,18870,18870,2
|
|
20231227,133800,681535190,18870,18870,18870,18870,5
|
|
20231227,133700,681440840,18860,18860,18860,18860,10
|
|
20231227,133600,681252240,18860,18860,18860,18860,0
|
|
20231227,133500,681252240,18860,18860,18860,18860,20
|
|
20231227,133400,680875040,18860,18870,18870,18860,42
|
|
20231227,133300,680082600,18870,18870,18870,18870,0
|
|
20231227,133200,680082600,18870,18870,18870,18870,0
|
|
20231227,133100,680082600,18870,18870,18870,18870,11
|
|
20231227,133000,679875030,18870,18870,18870,18870,0
|
|
20231227,132900,679875030,18870,18870,18870,18870,9
|
|
20231227,132800,679705200,18870,18870,18870,18870,0
|
|
20231227,132700,679705200,18870,18870,18870,18870,0
|
|
20231227,132600,679705200,18870,18870,18870,18870,12
|
|
20231227,132500,679478760,18870,18870,18870,18870,33
|
|
20231227,132400,678856050,18870,18870,18870,18870,0
|
|
20231227,132300,678856050,18870,18870,18870,18870,17
|
|
20231227,132200,678535260,18870,18870,18870,18870,5
|
|
20231227,132100,678440910,18870,18870,18870,18870,4
|
|
20231227,132000,678365430,18870,18870,18870,18870,13
|
|
20231227,131900,678120120,18870,18870,18870,18870,2
|
|
20231227,131800,678082380,18870,18870,18870,18870,23
|
|
20231227,131700,677648370,18870,18870,18870,18870,14
|
|
20231227,131600,677384190,18870,18870,18870,18870,14
|
|
20231227,131500,677120010,18870,18860,18870,18860,156
|
|
20231227,131400,674177090,18860,18870,18870,18860,141
|
|
20231227,131300,671516480,18870,18870,18870,18870,0
|
|
20231227,131200,671516480,18870,18880,18880,18870,24
|
|
20231227,131100,671063500,18870,18870,18870,18870,4
|
|
20231227,131000,670988020,18870,18870,18870,18870,3
|
|
20231227,130900,670931410,18870,18870,18870,18870,11
|
|
20231227,130800,670723840,18870,18870,18870,18870,0
|
|
20231227,130700,670723840,18870,18870,18870,18870,12
|
|
20231227,130600,670497400,18870,18870,18870,18870,1
|
|
20231227,130500,670478530,18870,18870,18870,18870,4
|
|
20231227,130400,670403050,18880,18880,18880,18880,0
|
|
20231227,130300,670403050,18880,18880,18880,18880,1
|
|
20231227,130200,670384170,18880,18870,18880,18870,22
|
|
20231227,130100,669969010,18860,18870,18870,18860,19
|
|
20231227,130000,669610570,18870,18870,18870,18870,18
|
|
20231227,125900,669270910,18870,18870,18870,18870,10
|
|
20231227,125800,669082210,18880,18880,18880,18880,1
|
|
20231227,125700,669063330,18860,18860,18860,18860,0
|
|
20231227,125600,669063330,18860,18850,18860,18850,12
|
|
20231227,125500,668837110,18860,18860,18860,18860,0
|
|
20231227,125400,668837110,18860,18860,18860,18860,8
|
|
20231227,125300,668686230,18860,18850,18860,18850,44
|
|
20231227,125200,667856810,18850,18850,18850,18850,0
|
|
20231227,125100,667856810,18850,18850,18850,18850,0
|
|
20231227,125000,667856810,18850,18850,18850,18850,9
|
|
20231227,124900,667687160,18850,18850,18850,18850,0
|
|
20231227,124800,667687160,18850,18850,18850,18850,100
|
|
20231227,124700,665802160,18860,18860,18860,18860,5
|
|
20231227,124600,665707860,18850,18850,18850,18850,0
|
|
20231227,124500,665707860,18850,18870,18870,18850,1985
|
|
20231227,124400,628271450,18870,18870,18870,18870,0
|
|
20231227,124300,628271450,18870,18870,18870,18870,0
|
|
20231227,124200,628271450,18870,18870,18870,18870,11
|
|
20231227,124100,628063880,18880,18880,18880,18880,0
|
|
20231227,124000,628063880,18880,18880,18880,18880,0
|
|
20231227,123900,628063880,18880,18880,18880,18880,4
|
|
20231227,123800,627988360,18880,18880,18880,18880,6
|
|
20231227,123700,627875080,18880,18880,18880,18880,10
|
|
20231227,123600,627686280,18890,18890,18890,18890,0
|
|
20231227,123500,627686280,18890,18890,18890,18890,0
|
|
20231227,123400,627686280,18890,18890,18890,18890,4
|
|
20231227,123300,627610720,18890,18890,18890,18890,14
|
|
20231227,123200,627346260,18890,18890,18890,18890,0
|
|
20231227,123100,627346260,18890,18890,18890,18890,12
|
|
20231227,123000,627119580,18890,18890,18890,18890,0
|
|
20231227,122900,627119580,18890,18890,18890,18890,0
|
|
20231227,122800,627119580,18890,18890,18890,18890,8
|
|
20231227,122700,626968460,18900,18900,18900,18900,3
|
|
20231227,122600,626911760,18890,18890,18890,18890,12
|
|
20231227,122500,626685080,18890,18890,18890,18890,0
|
|
20231227,122400,626685080,18890,18890,18890,18890,0
|
|
20231227,122300,626685080,18890,18870,18890,18870,1753
|
|
20231227,122200,593605910,18860,18880,18880,18860,932
|
|
20231227,122100,576014920,18880,18880,18880,18880,0
|
|
20231227,122000,576014920,18880,18880,18880,18880,12
|
|
20231227,121900,575788360,18890,18890,18890,18890,0
|
|
20231227,121800,575788360,18890,18890,18890,18890,2
|
|
20231227,121700,575750580,18880,18890,18890,18880,10
|
|
20231227,121600,575561770,18880,18880,18880,18880,0
|
|
20231227,121500,575561770,18880,18880,18880,18880,3
|
|
20231227,121400,575505130,18880,18880,18880,18880,10
|
|
20231227,121300,575316330,18890,18890,18890,18890,0
|
|
20231227,121200,575316330,18890,18890,18890,18890,0
|
|
20231227,121100,575316330,18890,18890,18890,18890,1
|
|
20231227,121000,575297440,18880,18880,18880,18880,0
|
|
20231227,120900,575297440,18880,18890,18900,18880,31
|
|
20231227,120800,574711820,18890,18890,18890,18890,2
|
|
20231227,120700,574674040,18890,18890,18890,18890,0
|
|
20231227,120600,574674040,18890,18890,18890,18890,15
|
|
20231227,120500,574390690,18890,18890,18890,18890,0
|
|
20231227,120400,574390690,18890,18890,18890,18890,0
|
|
20231227,120300,574390690,18890,18890,18890,18890,22
|
|
20231227,120200,573975110,18890,18890,18890,18890,0
|
|
20231227,120100,573975110,18890,18890,18890,18890,5
|
|
20231227,120000,573880660,18890,18890,18890,18890,23
|
|
20231227,115900,573446190,18900,18900,18900,18900,5
|
|
20231227,115800,573351690,18890,18890,18890,18890,10
|
|
20231227,115700,573162790,18890,18890,18890,18890,8
|
|
20231227,115600,573011670,18890,18890,18890,18890,2
|
|
20231227,115500,572973890,18890,18890,18890,18890,0
|
|
20231227,115400,572973890,18890,18890,18890,18890,18
|
|
20231227,115300,572633870,18890,18890,18890,18890,1
|
|
20231227,115200,572614980,18890,18890,18890,18890,5
|
|
20231227,115100,572520530,18890,18890,18890,18890,14
|
|
20231227,115000,572256070,18890,18890,18890,18890,0
|
|
20231227,114900,572256070,18890,18890,18890,18890,9
|
|
20231227,114800,572086060,18890,18880,18890,18880,114
|
|
20231227,114700,569932950,18880,18880,18880,18880,17
|
|
20231227,114600,569611990,18880,18880,18880,18880,18
|
|
20231227,114500,569272150,18890,18880,18890,18880,16
|
|
20231227,114400,568970020,18880,18880,18880,18880,11
|
|
20231227,114300,568762340,18890,18900,18900,18880,1285
|
|
20231227,114200,544498580,18900,18900,18900,18900,237
|
|
20231227,114100,540019280,18900,18900,18900,18900,14
|
|
20231227,114000,539754680,18900,18900,18900,18900,0
|
|
20231227,113900,539754680,18900,18900,18900,18900,2
|
|
20231227,113800,539716880,18910,18910,18910,18910,9
|
|
20231227,113700,539546690,18910,18900,18910,18900,16
|
|
20231227,113600,539244170,18900,18900,18900,18900,12
|
|
20231227,113500,539017370,18900,18900,18900,18900,0
|
|
20231227,113400,539017370,18900,18900,18900,18900,0
|
|
20231227,113300,539017370,18900,18900,18900,18900,8
|
|
20231227,113200,538866170,18910,18910,18910,18910,5
|
|
20231227,113100,538771620,18900,18900,18900,18900,0
|
|
20231227,113000,538771620,18900,18900,18900,18900,12
|
|
20231227,112900,538544820,18910,18910,18910,18910,0
|
|
20231227,112800,538544820,18910,18910,18910,18910,5
|
|
20231227,112700,538450270,18900,18910,18910,18900,174
|
|
20231227,112600,535160710,18920,18920,18920,18920,1
|
|
20231227,112500,535141790,18910,18910,18910,18910,12
|
|
20231227,112400,534914870,18920,18910,18930,18910,1430
|
|
20231227,112300,507845900,18910,18920,18920,18910,1694
|
|
20231227,112200,475807120,18930,18930,18930,18930,36
|
|
20231227,112100,475125640,18930,18930,18930,18930,6
|
|
20231227,112000,475012060,18920,18920,18920,18920,0
|
|
20231227,111900,475012060,18920,18920,18920,18920,12
|
|
20231227,111800,474785020,18930,18930,18930,18930,1
|
|
20231227,111700,474766090,18930,18930,18930,18930,11
|
|
20231227,111600,474557860,18920,18920,18920,18920,8
|
|
20231227,111500,474406500,18920,18920,18920,18920,0
|
|
20231227,111400,474406500,18920,18920,18920,18920,11
|
|
20231227,111300,474198380,18920,18920,18920,18920,30
|
|
20231227,111200,473630780,18920,18920,18920,18920,0
|
|
20231227,111100,473630780,18920,18920,18920,18920,9
|
|
20231227,111000,473460500,18930,18930,18930,18930,12
|
|
20231227,110900,473233340,18920,18920,18920,18920,0
|
|
20231227,110800,473233340,18920,18920,18920,18920,11
|
|
20231227,110700,473025220,18930,18930,18930,18930,4
|
|
20231227,110600,472949500,18920,18920,18920,18920,0
|
|
20231227,110500,472949500,18920,18920,18920,18920,9
|
|
20231227,110400,472779220,18920,18920,18920,18920,0
|
|
20231227,110300,472779220,18920,18920,18920,18920,21
|
|
20231227,110200,472381900,18920,18920,18920,18920,0
|
|
20231227,110100,472381900,18920,18920,18920,18920,0
|
|
20231227,110000,472381900,18920,18920,18920,18920,9
|
|
20231227,105900,472211620,18930,18930,18930,18930,0
|
|
20231227,105800,472211620,18930,18930,18930,18930,1
|
|
20231227,105700,472192690,18920,18920,18920,18920,91
|
|
20231227,105600,470470970,18920,18920,18920,18920,35
|
|
20231227,105500,469808770,18920,18920,18920,18920,8
|
|
20231227,105400,469657410,18920,18910,18920,18910,14
|
|
20231227,105300,469392630,18910,18910,18910,18910,10
|
|
20231227,105200,469203530,18920,18920,18920,18920,0
|
|
20231227,105100,469203530,18920,18920,18920,18920,0
|
|
20231227,105000,469203530,18920,18920,18920,18920,4
|
|
20231227,104900,469127850,18920,18920,18920,18920,4
|
|
20231227,104800,469052170,18920,18920,18920,18920,1
|
|
20231227,104700,469033250,18920,18920,18920,18920,0
|
|
20231227,104600,469033250,18920,18920,18920,18920,11
|
|
20231227,104500,468825130,18920,18920,18920,18920,9
|
|
20231227,104400,468654850,18920,18920,18920,18920,0
|
|
20231227,104300,468654850,18920,18920,18920,18920,0
|
|
20231227,104200,468654850,18920,18920,18920,18920,41
|
|
20231227,104100,467879130,18920,18920,18920,18920,1
|
|
20231227,104000,467860210,18920,18920,18920,18920,10
|
|
20231227,103900,467671010,18910,18910,18910,18910,0
|
|
20231227,103800,467671010,18910,18910,18910,18910,160
|
|
20231227,103700,464645410,18930,18930,18930,18930,0
|
|
20231227,103600,464645410,18930,18930,18930,18930,0
|
|
20231227,103500,464645410,18930,18930,18930,18930,0
|
|
20231227,103400,464645410,18930,18930,18930,18930,10
|
|
20231227,103300,464456110,18930,18930,18930,18930,91
|
|
20231227,103200,462733480,18920,18920,18920,18920,10
|
|
20231227,103100,462544280,18920,18920,18920,18920,361
|
|
20231227,103000,455714160,18920,18920,18920,18920,37
|
|
20231227,102900,455014120,18910,18910,18910,18910,12
|
|
20231227,102800,454787200,18920,18920,18920,18920,0
|
|
20231227,102700,454787200,18920,18920,18920,18920,0
|
|
20231227,102600,454787200,18920,18920,18920,18920,0
|
|
20231227,102500,454787200,18920,18920,18920,18920,198
|
|
20231227,102400,451041040,18910,18910,18910,18910,37
|
|
20231227,102300,450341370,18920,18920,18920,18920,0
|
|
20231227,102200,450341370,18920,18920,18920,18920,0
|
|
20231227,102100,450341370,18920,18920,18920,18920,16
|
|
20231227,102000,450038650,18920,18930,18930,18920,361
|
|
20231227,101900,443207920,18930,18930,18930,18930,0
|
|
20231227,101800,443207920,18930,18930,18930,18930,0
|
|
20231227,101700,443207920,18930,18930,18930,18930,0
|
|
20231227,101600,443207920,18930,18920,18930,18920,520
|
|
20231227,101500,433369230,18910,18910,18910,18910,0
|
|
20231227,101400,433369230,18910,18910,18910,18910,0
|
|
20231227,101300,433369230,18910,18900,18910,18900,90
|
|
20231227,101200,431668120,18910,18920,18920,18910,1991
|
|
20231227,101100,394009490,18920,18920,18920,18920,10
|
|
20231227,101000,393820290,18920,18920,18920,18920,29
|
|
20231227,100900,393271610,18920,18930,18930,18920,85
|
|
20231227,100800,391663350,18930,18930,18930,18930,1000
|
|
20231227,100700,372733350,18920,18920,18920,18920,304
|
|
20231227,100600,366981670,18930,18940,18940,18930,1350
|
|
20231227,100500,341423170,18940,18940,18940,18940,9
|
|
20231227,100400,341252710,18940,18940,18940,18940,213
|
|
20231227,100300,337218490,18940,18950,18950,18940,1649
|
|
20231227,100200,305986410,18940,18940,18940,18940,14
|
|
20231227,100100,305721250,18940,18940,18940,18940,2
|
|
20231227,100000,305683370,18940,18940,18940,18940,0
|
|
20231227,095900,305683370,18940,18940,18940,18940,9
|
|
20231227,095800,305512910,18940,18940,18940,18940,0
|
|
20231227,095700,305512910,18940,18940,18940,18940,0
|
|
20231227,095600,305512910,18940,18930,18940,18930,18
|
|
20231227,095500,305172040,18930,18940,18940,18930,10
|
|
20231227,095400,304982680,18930,18930,18930,18930,232
|
|
20231227,095300,300590920,18920,18920,18920,18920,1
|
|
20231227,095200,300572000,18920,18920,18920,18920,13
|
|
20231227,095100,300326040,18920,18920,18920,18920,0
|
|
20231227,095000,300326040,18920,18910,18920,18910,21
|
|
20231227,094900,299928730,18910,18910,18910,18910,13
|
|
20231227,094800,299682900,18920,18920,18920,18920,0
|
|
20231227,094700,299682900,18920,18920,18920,18920,0
|
|
20231227,094600,299682900,18920,18920,18920,18920,3
|
|
20231227,094500,299626140,18910,18910,18910,18910,1
|
|
20231227,094400,299607230,18910,18910,18910,18910,3
|
|
20231227,094300,299550500,18910,18910,18910,18910,50
|
|
20231227,094200,298605000,18910,18910,18910,18910,10
|
|
20231227,094100,298415900,18900,18900,18900,18900,0
|
|
20231227,094000,298415900,18900,18900,18900,18900,0
|
|
20231227,093900,298415900,18900,18900,18900,18900,1
|
|
20231227,093800,298397000,18890,18890,18890,18890,0
|
|
20231227,093700,298397000,18890,18890,18890,18880,100
|
|
20231227,093600,296508810,18890,18900,18900,18890,1027
|
|
20231227,093500,277101270,18910,18920,18930,18900,1167
|
|
20231227,093400,255027690,18920,18920,18920,18920,0
|
|
20231227,093300,255027690,18920,18920,18920,18920,5
|
|
20231227,093200,254933090,18920,18920,18920,18920,23
|
|
20231227,093100,254497930,18920,18960,18960,18920,21
|
|
20231227,093000,254100570,18960,18960,18960,18960,37
|
|
20231227,092900,253399050,18960,18960,18960,18960,200
|
|
20231227,092800,249607050,18910,18910,18910,18910,1
|
|
20231227,092700,249588140,18900,18900,18900,18900,75
|
|
20231227,092600,248170640,18910,18910,18910,18910,145
|
|
20231227,092500,245428690,18910,18920,18920,18910,300
|
|
20231227,092400,239755680,18910,18920,18920,18910,20
|
|
20231227,092300,239377380,18920,18920,18930,18920,382
|
|
20231227,092200,232149810,18920,18940,18940,18920,13
|
|
20231227,092100,231903650,18920,18970,18970,18920,2387
|
|
20231227,092000,186667370,18960,18970,18970,18960,1071
|
|
20231227,091900,166355190,18970,18980,18980,18970,194
|
|
20231227,091800,162673990,18980,19020,19020,18980,3
|
|
20231227,091700,162617010,18990,18990,18990,18990,104
|
|
20231227,091600,160642050,18970,18970,18970,18970,0
|
|
20231227,091500,160642050,18970,19030,19030,18970,643
|
|
20231227,091400,148436220,19030,19030,19030,19030,0
|
|
20231227,091300,148436220,19030,19030,19030,19030,0
|
|
20231227,091200,148436220,19030,19030,19030,19030,0
|
|
20231227,091100,148436220,19030,18990,19030,18990,26
|
|
20231227,091000,147942440,18990,18990,18990,18990,382
|
|
20231227,090900,140688260,18990,19020,19040,18990,1015
|
|
20231227,090800,121407010,19030,19040,19040,19030,213
|
|
20231227,090700,117351500,19030,18990,19030,18990,772
|
|
20231227,090600,102664610,18990,18980,18990,18980,93
|
|
20231227,090500,100898880,18980,18980,18980,18980,1
|
|
20231227,090400,100879900,18960,19000,19000,18960,140
|
|
20231227,090300,98224450,19000,19000,19000,19000,0
|
|
20231227,090200,98224450,19000,18990,19000,18990,330
|
|
20231227,090100,91954950,18950,18950,18950,18950,0
|
|
20231227,090000,91954950,18950,18970,19000,18950,4848
|