682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,201900,259030320,18930,18930,18930,18930,259
|
|
20231228,201800,259030320,18930,18930,18930,18930,0
|
|
20231228,201700,259030320,18930,18930,18930,18930,0
|
|
20231228,201600,259030320,18930,18930,18930,18930,0
|
|
20231228,201500,259030320,18930,18930,18930,18930,0
|
|
20231228,201400,259030320,18930,18930,18930,18930,0
|
|
20231228,201300,259030320,18930,18930,18930,18930,0
|
|
20231228,201200,259030320,18930,18930,18930,18930,0
|
|
20231228,201100,259030320,18930,18930,18930,18930,0
|
|
20231228,201000,259030320,18930,18930,18930,18930,0
|
|
20231228,200900,259030320,18930,18930,18930,18930,0
|
|
20231228,200800,259030320,18930,18930,18930,18930,0
|
|
20231228,200700,259030320,18930,18930,18930,18930,0
|
|
20231228,200600,259030320,18930,18930,18930,18930,0
|
|
20231228,200500,259030320,18930,18930,18930,18930,0
|
|
20231228,200400,259030320,18930,18930,18930,18930,0
|
|
20231228,200300,259030320,18930,18930,18930,18930,0
|
|
20231228,200200,259030320,18930,18930,18930,18930,0
|
|
20231228,200100,259030320,18930,18930,18930,18930,0
|
|
20231228,200000,259030320,18930,18930,18930,18930,0
|
|
20231228,195900,259030320,18930,18930,18930,18930,0
|
|
20231228,195800,259030320,18930,18930,18930,18930,0
|
|
20231228,195700,259030320,18930,18930,18930,18930,0
|
|
20231228,195600,259030320,18930,18930,18930,18930,0
|
|
20231228,195500,259030320,18930,18930,18930,18930,0
|
|
20231228,195400,259030320,18930,18930,18930,18930,0
|
|
20231228,195300,259030320,18930,18930,18930,18930,0
|
|
20231228,195200,259030320,18930,18930,18930,18930,0
|
|
20231228,195100,259030320,18930,18930,18930,18930,0
|
|
20231228,195000,259030320,18930,18930,18930,18930,0
|
|
20231228,194900,259030320,18930,18930,18930,18930,259
|
|
20231228,194800,259030320,18930,18930,18930,18930,0
|
|
20231228,194700,259030320,18930,18930,18930,18930,0
|
|
20231228,194600,259030320,18930,18930,18930,18930,0
|
|
20231228,194500,259030320,18930,18930,18930,18930,0
|
|
20231228,194400,259030320,18930,18930,18930,18930,0
|
|
20231228,194300,259030320,18930,18930,18930,18930,0
|
|
20231228,194200,259030320,18930,18930,18930,18930,0
|
|
20231228,194100,259030320,18930,18930,18930,18930,0
|
|
20231228,194000,259030320,18930,18930,18930,18930,0
|
|
20231228,193900,259030320,18930,18930,18930,18930,0
|
|
20231228,193800,259030320,18930,18930,18930,18930,0
|
|
20231228,193700,259030320,18930,18930,18930,18930,0
|
|
20231228,193600,259030320,18930,18930,18930,18930,0
|
|
20231228,193500,259030320,18930,18930,18930,18930,0
|
|
20231228,193400,259030320,18930,18930,18930,18930,0
|
|
20231228,193300,259030320,18930,18930,18930,18930,0
|
|
20231228,193200,259030320,18930,18930,18930,18930,0
|
|
20231228,193100,259030320,18930,18930,18930,18930,0
|
|
20231228,193000,259030320,18930,18930,18930,18930,0
|
|
20231228,192900,259030320,18930,18930,18930,18930,0
|
|
20231228,192800,259030320,18930,18930,18930,18930,0
|
|
20231228,192700,259030320,18930,18930,18930,18930,0
|
|
20231228,192600,259030320,18930,18930,18930,18930,0
|
|
20231228,192500,259030320,18930,18930,18930,18930,0
|
|
20231228,192400,259030320,18930,18930,18930,18930,0
|
|
20231228,192300,259030320,18930,18930,18930,18930,0
|
|
20231228,192200,259030320,18930,18930,18930,18930,0
|
|
20231228,192100,259030320,18930,18930,18930,18930,0
|
|
20231228,192000,259030320,18930,18930,18930,18930,0
|
|
20231228,191900,259030320,18930,18930,18930,18930,259
|
|
20231228,191800,259030320,18930,18930,18930,18930,0
|
|
20231228,191700,259030320,18930,18930,18930,18930,0
|
|
20231228,191600,259030320,18930,18930,18930,18930,0
|
|
20231228,191500,259030320,18930,18930,18930,18930,0
|
|
20231228,191400,259030320,18930,18930,18930,18930,0
|
|
20231228,191300,259030320,18930,18930,18930,18930,0
|
|
20231228,191200,259030320,18930,18930,18930,18930,0
|
|
20231228,191100,259030320,18930,18930,18930,18930,0
|
|
20231228,191000,259030320,18930,18930,18930,18930,0
|
|
20231228,190900,259030320,18930,18930,18930,18930,0
|
|
20231228,190800,259030320,18930,18930,18930,18930,0
|
|
20231228,190700,259030320,18930,18930,18930,18930,0
|
|
20231228,190600,259030320,18930,18930,18930,18930,0
|
|
20231228,190500,259030320,18930,18930,18930,18930,0
|
|
20231228,190400,259030320,18930,18930,18930,18930,0
|
|
20231228,190300,259030320,18930,18930,18930,18930,0
|
|
20231228,190200,259030320,18930,18930,18930,18930,0
|
|
20231228,190100,259030320,18930,18930,18930,18930,0
|
|
20231228,190000,259030320,18930,18930,18930,18930,0
|
|
20231228,185900,259030320,18930,18930,18930,18930,0
|
|
20231228,185800,259030320,18930,18930,18930,18930,0
|
|
20231228,185700,259030320,18930,18930,18930,18930,0
|
|
20231228,185600,259030320,18930,18930,18930,18930,0
|
|
20231228,185500,259030320,18930,18930,18930,18930,0
|
|
20231228,185400,259030320,18930,18930,18930,18930,0
|
|
20231228,185300,259030320,18930,18930,18930,18930,0
|
|
20231228,185200,259030320,18930,18930,18930,18930,0
|
|
20231228,185100,259030320,18930,18930,18930,18930,0
|
|
20231228,185000,259030320,18930,18930,18930,18930,0
|
|
20231228,184900,259030320,18930,18930,18930,18930,259
|
|
20231228,184800,259030320,18930,18930,18930,18930,0
|
|
20231228,184700,259030320,18930,18930,18930,18930,0
|
|
20231228,184600,259030320,18930,18930,18930,18930,0
|
|
20231228,184500,259030320,18930,18930,18930,18930,0
|
|
20231228,184400,259030320,18930,18930,18930,18930,0
|
|
20231228,184300,259030320,18930,18930,18930,18930,0
|
|
20231228,184200,259030320,18930,18930,18930,18930,0
|
|
20231228,184100,259030320,18930,18930,18930,18930,0
|
|
20231228,184000,259030320,18930,18930,18930,18930,0
|
|
20231228,183900,259030320,18930,18930,18930,18930,0
|
|
20231228,183800,259030320,18930,18930,18930,18930,0
|
|
20231228,183700,259030320,18930,18930,18930,18930,0
|
|
20231228,183600,259030320,18930,18930,18930,18930,0
|
|
20231228,183500,259030320,18930,18930,18930,18930,0
|
|
20231228,183400,259030320,18930,18930,18930,18930,0
|
|
20231228,183300,259030320,18930,18930,18930,18930,0
|
|
20231228,183200,259030320,18930,18930,18930,18930,0
|
|
20231228,183100,259030320,18930,18930,18930,18930,0
|
|
20231228,183000,259030320,18930,18930,18930,18930,0
|
|
20231228,182900,259030320,18930,18930,18930,18930,0
|
|
20231228,182800,259030320,18930,18930,18930,18930,0
|
|
20231228,182700,259030320,18930,18930,18930,18930,0
|
|
20231228,182600,259030320,18930,18930,18930,18930,0
|
|
20231228,182500,259030320,18930,18930,18930,18930,0
|
|
20231228,182400,259030320,18930,18930,18930,18930,0
|
|
20231228,182300,259030320,18930,18930,18930,18930,0
|
|
20231228,182200,259030320,18930,18930,18930,18930,0
|
|
20231228,182100,259030320,18930,18930,18930,18930,0
|
|
20231228,182000,259030320,18930,18930,18930,18930,0
|
|
20231228,181900,259030320,18930,18930,18930,18930,259
|
|
20231228,181800,259030320,18930,18930,18930,18930,0
|
|
20231228,181700,259030320,18930,18930,18930,18930,0
|
|
20231228,181600,259030320,18930,18930,18930,18930,0
|
|
20231228,181500,259030320,18930,18930,18930,18930,0
|
|
20231228,181400,259030320,18930,18930,18930,18930,0
|
|
20231228,181300,259030320,18930,18930,18930,18930,0
|
|
20231228,181200,259030320,18930,18930,18930,18930,0
|
|
20231228,181100,259030320,18930,18930,18930,18930,0
|
|
20231228,181000,259030320,18930,18930,18930,18930,0
|
|
20231228,180900,259030320,18930,18930,18930,18930,0
|
|
20231228,180800,259030320,18930,18930,18930,18930,0
|
|
20231228,180700,259030320,18930,18930,18930,18930,0
|
|
20231228,180600,259030320,18930,18930,18930,18930,0
|
|
20231228,180500,259030320,18930,18930,18930,18930,0
|
|
20231228,180400,259030320,18930,18930,18930,18930,0
|
|
20231228,180300,259030320,18930,18930,18930,18930,0
|
|
20231228,180200,259030320,18930,18930,18930,18930,0
|
|
20231228,180100,259030320,18930,18930,18930,18930,0
|
|
20231228,180000,259030320,18930,18930,18930,18930,0
|
|
20231228,175900,259030320,18930,18930,18930,18930,0
|
|
20231228,175800,259030320,18930,18930,18930,18930,0
|
|
20231228,175700,259030320,18930,18930,18930,18930,0
|
|
20231228,175600,259030320,18930,18930,18930,18930,0
|
|
20231228,175500,259030320,18930,18930,18930,18930,0
|
|
20231228,175400,259030320,18930,18930,18930,18930,0
|
|
20231228,175300,259030320,18930,18930,18930,18930,0
|
|
20231228,175200,259030320,18930,18930,18930,18930,0
|
|
20231228,175100,259030320,18930,18930,18930,18930,0
|
|
20231228,175000,259030320,18930,18930,18930,18930,0
|
|
20231228,174900,259030320,18930,18930,18930,18930,259
|
|
20231228,174800,259030320,18930,18930,18930,18930,0
|
|
20231228,174700,259030320,18930,18930,18930,18930,0
|
|
20231228,174600,259030320,18930,18930,18930,18930,0
|
|
20231228,174500,259030320,18930,18930,18930,18930,0
|
|
20231228,174400,259030320,18930,18930,18930,18930,0
|
|
20231228,174300,259030320,18930,18930,18930,18930,0
|
|
20231228,174200,259030320,18930,18930,18930,18930,0
|
|
20231228,174100,259030320,18930,18930,18930,18930,0
|
|
20231228,174000,259030320,18930,18930,18930,18930,0
|
|
20231228,173900,259030320,18930,18930,18930,18930,0
|
|
20231228,173800,259030320,18930,18930,18930,18930,0
|
|
20231228,173700,259030320,18930,18930,18930,18930,0
|
|
20231228,173600,259030320,18930,18930,18930,18930,0
|
|
20231228,173500,259030320,18930,18930,18930,18930,0
|
|
20231228,173400,259030320,18930,18930,18930,18930,0
|
|
20231228,173300,259030320,18930,18930,18930,18930,0
|
|
20231228,173200,259030320,18930,18930,18930,18930,0
|
|
20231228,173100,259030320,18930,18930,18930,18930,0
|
|
20231228,173000,259030320,18930,18930,18930,18930,0
|
|
20231228,172900,259030320,18930,18930,18930,18930,0
|
|
20231228,172800,259030320,18930,18930,18930,18930,0
|
|
20231228,172700,259030320,18930,18930,18930,18930,0
|
|
20231228,172600,259030320,18930,18930,18930,18930,0
|
|
20231228,172500,259030320,18930,18930,18930,18930,0
|
|
20231228,172400,259030320,18930,18930,18930,18930,0
|
|
20231228,172300,259030320,18930,18930,18930,18930,0
|
|
20231228,172200,259030320,18930,18930,18930,18930,0
|
|
20231228,172100,259030320,18930,18930,18930,18930,0
|
|
20231228,172000,259030320,18930,18930,18930,18930,0
|
|
20231228,171900,259030320,18930,18930,18930,18930,259
|
|
20231228,171800,259030320,18930,18930,18930,18930,0
|
|
20231228,171700,259030320,18930,18930,18930,18930,0
|
|
20231228,171600,259030320,18930,18930,18930,18930,0
|
|
20231228,171500,259030320,18930,18930,18930,18930,0
|
|
20231228,171400,259030320,18930,18930,18930,18930,0
|
|
20231228,171300,259030320,18930,18930,18930,18930,0
|
|
20231228,171200,259030320,18930,18930,18930,18930,0
|
|
20231228,171100,259030320,18930,18930,18930,18930,0
|
|
20231228,171000,259030320,18930,18930,18930,18930,0
|
|
20231228,170900,259030320,18930,18930,18930,18930,0
|
|
20231228,170800,259030320,18930,18930,18930,18930,0
|
|
20231228,170700,259030320,18930,18930,18930,18930,0
|
|
20231228,170600,259030320,18930,18930,18930,18930,0
|
|
20231228,170500,259030320,18930,18930,18930,18930,0
|
|
20231228,170400,259030320,18930,18930,18930,18930,0
|
|
20231228,170300,259030320,18930,18930,18930,18930,0
|
|
20231228,170200,259030320,18930,18930,18930,18930,0
|
|
20231228,170100,259030320,18930,18930,18930,18930,0
|
|
20231228,170000,259030320,18930,18930,18930,18930,0
|
|
20231228,165900,259030320,18930,18930,18930,18930,0
|
|
20231228,165800,259030320,18930,18930,18930,18930,0
|
|
20231228,165700,259030320,18930,18930,18930,18930,0
|
|
20231228,165600,259030320,18930,18930,18930,18930,0
|
|
20231228,165500,259030320,18930,18930,18930,18930,0
|
|
20231228,165400,259030320,18930,18930,18930,18930,0
|
|
20231228,165300,259030320,18930,18930,18930,18930,0
|
|
20231228,165200,259030320,18930,18930,18930,18930,0
|
|
20231228,165100,259030320,18930,18930,18930,18930,0
|
|
20231228,165000,259030320,18930,18930,18930,18930,0
|
|
20231228,164900,259030320,18930,18930,18930,18930,259
|
|
20231228,164800,259030320,18930,18930,18930,18930,0
|
|
20231228,164700,259030320,18930,18930,18930,18930,0
|
|
20231228,164600,259030320,18930,18930,18930,18930,0
|
|
20231228,164500,259030320,18930,18930,18930,18930,0
|
|
20231228,164400,259030320,18930,18930,18930,18930,0
|
|
20231228,164300,259030320,18930,18930,18930,18930,0
|
|
20231228,164200,259030320,18930,18930,18930,18930,0
|
|
20231228,164100,259030320,18930,18930,18930,18930,0
|
|
20231228,164000,259030320,18930,18930,18930,18930,0
|
|
20231228,163900,259030320,18930,18930,18930,18930,0
|
|
20231228,163800,259030320,18930,18930,18930,18930,0
|
|
20231228,163700,259030320,18930,18930,18930,18930,0
|
|
20231228,163600,259030320,18930,18930,18930,18930,0
|
|
20231228,163500,259030320,18930,18930,18930,18930,0
|
|
20231228,163400,259030320,18930,18930,18930,18930,0
|
|
20231228,163300,259030320,18930,18930,18930,18930,0
|
|
20231228,163200,259030320,18930,18930,18930,18930,0
|
|
20231228,163100,259030320,18930,18930,18930,18930,0
|
|
20231228,163000,259030320,18930,18930,18930,18930,0
|
|
20231228,162900,259030320,18930,18930,18930,18930,0
|
|
20231228,162800,259030320,18930,18930,18930,18930,0
|
|
20231228,162700,259030320,18930,18930,18930,18930,0
|
|
20231228,162600,259030320,18930,18930,18930,18930,0
|
|
20231228,162500,259030320,18930,18930,18930,18930,0
|
|
20231228,162400,259030320,18930,18930,18930,18930,0
|
|
20231228,162300,259030320,18930,18930,18930,18930,0
|
|
20231228,162200,259030320,18930,18930,18930,18930,0
|
|
20231228,162100,259030320,18930,18930,18930,18930,0
|
|
20231228,162000,259030320,18930,18930,18930,18930,0
|
|
20231228,161900,259030320,18930,18930,18930,18930,259
|
|
20231228,161800,259030320,18930,18930,18930,18930,0
|
|
20231228,161700,259030320,18930,18930,18930,18930,0
|
|
20231228,161600,259030320,18930,18930,18930,18930,0
|
|
20231228,161500,259030320,18930,18930,18930,18930,0
|
|
20231228,161400,259030320,18930,18930,18930,18930,0
|
|
20231228,161300,259030320,18930,18930,18930,18930,0
|
|
20231228,161200,259030320,18930,18930,18930,18930,0
|
|
20231228,161100,259030320,18930,18930,18930,18930,0
|
|
20231228,161000,259030320,18930,18930,18930,18930,0
|
|
20231228,160900,259030320,18930,18930,18930,18930,0
|
|
20231228,160800,259030320,18930,18930,18930,18930,0
|
|
20231228,160700,259030320,18930,18930,18930,18930,0
|
|
20231228,160600,259030320,18930,18930,18930,18930,0
|
|
20231228,160500,259030320,18930,18930,18930,18930,0
|
|
20231228,160400,259030320,18930,18930,18930,18930,0
|
|
20231228,160300,259030320,18930,18930,18930,18930,0
|
|
20231228,160200,259030320,18930,18930,18930,18930,0
|
|
20231228,160100,259030320,18930,18930,18930,18930,0
|
|
20231228,160000,259030320,18930,18930,18930,18930,0
|
|
20231228,155900,259030320,18930,18930,18930,18930,0
|
|
20231228,155800,259030320,18930,18930,18930,18930,0
|
|
20231228,155700,259030320,18930,18930,18930,18930,0
|
|
20231228,155600,259030320,18930,18930,18930,18930,0
|
|
20231228,155500,259030320,18930,18930,18930,18930,0
|
|
20231228,155400,259030320,18930,18930,18930,18930,0
|
|
20231228,155300,259030320,18930,18930,18930,18930,0
|
|
20231228,155200,259030320,18930,18930,18930,18930,0
|
|
20231228,155100,259030320,18930,18930,18930,18930,0
|
|
20231228,155000,259030320,18930,18930,18930,18930,0
|
|
20231228,154900,259030320,18930,18930,18930,18930,259
|
|
20231228,154800,259030320,18930,18930,18930,18930,0
|
|
20231228,154700,259030320,18930,18930,18930,18930,0
|
|
20231228,154600,259030320,18930,18930,18930,18930,0
|
|
20231228,154500,259030320,18930,18930,18930,18930,0
|
|
20231228,154400,259030320,18930,18930,18930,18930,0
|
|
20231228,154300,259030320,18930,18930,18930,18930,0
|
|
20231228,154200,259030320,18930,18930,18930,18930,0
|
|
20231228,154100,259030320,18930,18930,18930,18930,0
|
|
20231228,154000,259030320,18930,18930,18930,18930,0
|
|
20231228,153900,259030320,18930,18930,18930,18930,0
|
|
20231228,153800,259030320,18930,18930,18930,18930,0
|
|
20231228,153700,259030320,18930,18930,18930,18930,0
|
|
20231228,153600,259030320,18930,18930,18930,18930,0
|
|
20231228,153500,259030320,18930,18930,18930,18930,0
|
|
20231228,153400,259030320,18930,18930,18930,18930,0
|
|
20231228,153300,259030320,18930,18930,18930,18930,0
|
|
20231228,153200,259030320,18930,18930,18930,18930,0
|
|
20231228,153100,259030320,18930,18930,18930,18930,0
|
|
20231228,153000,259030320,18930,18930,18930,18930,259
|
|
20231228,152900,254127450,18930,18930,18930,18930,0
|
|
20231228,152800,254127450,18930,18930,18930,18930,0
|
|
20231228,152700,254127450,18930,18930,18930,18930,0
|
|
20231228,152600,254127450,18930,18930,18930,18930,0
|
|
20231228,152500,254127450,18930,18930,18930,18930,0
|
|
20231228,152400,254127450,18930,18930,18930,18930,0
|
|
20231228,152300,254127450,18930,18930,18930,18930,0
|
|
20231228,152200,254127450,18930,18930,18930,18930,0
|
|
20231228,152100,254127450,18930,18930,18930,18930,0
|
|
20231228,152000,254127450,18930,18930,18930,18930,0
|
|
20231228,151900,254127450,18930,18880,18930,18880,14
|
|
20231228,151800,253862530,18880,18880,18880,18880,2
|
|
20231228,151700,253824770,18940,18890,18940,18880,55
|
|
20231228,151600,252785650,18920,18920,18920,18920,8
|
|
20231228,151500,252634290,18940,18940,18940,18940,10
|
|
20231228,151400,252444890,18880,18900,18900,18880,189
|
|
20231228,151300,248873980,18900,18910,18910,18900,12
|
|
20231228,151200,248647120,18920,18910,18920,18910,39
|
|
20231228,151100,247909620,18920,18920,18920,18920,10
|
|
20231228,151000,247720420,18920,18940,18940,18920,8
|
|
20231228,150900,247568990,18940,18930,18940,18930,82
|
|
20231228,150800,246016670,18920,18930,18940,18920,107
|
|
20231228,150700,243991530,18930,18920,18940,18910,118
|
|
20231228,150600,241758000,18920,18920,18920,18920,7
|
|
20231228,150500,241625560,18920,18920,18920,18920,4
|
|
20231228,150400,241549880,18940,18920,18940,18920,7
|
|
20231228,150300,241417420,18920,18920,18920,18910,36
|
|
20231228,150200,240736620,18920,18910,18920,18910,25
|
|
20231228,150100,240263820,18930,18900,18930,18900,4
|
|
20231228,150000,240188190,18890,18880,18890,18880,22
|
|
20231228,145900,239772770,18890,18900,18900,18890,13
|
|
20231228,145800,239527160,18890,18890,18900,18880,64
|
|
20231228,145700,238318590,18890,18900,18900,18890,14
|
|
20231228,145600,238054090,18910,18910,18910,18910,8
|
|
20231228,145500,237902810,18930,18930,18930,18930,1
|
|
20231228,145400,237883880,18930,18930,18930,18930,9
|
|
20231228,145300,237713510,18930,18940,18940,18930,93
|
|
20231228,145200,235952770,18940,18930,18940,18930,62
|
|
20231228,145100,234778920,18930,18940,18940,18930,28
|
|
20231228,145000,234248860,18940,18930,18940,18930,82
|
|
20231228,144900,232696130,18940,18940,18940,18940,106
|
|
20231228,144800,230688490,18930,18940,18940,18930,41
|
|
20231228,144700,229912310,18940,18940,18940,18930,281
|
|
20231228,144600,224592880,18930,18920,18930,18920,321
|
|
20231228,144500,218516970,18920,18890,18920,18880,33
|
|
20231228,144400,217893740,18880,18880,18890,18880,27
|
|
20231228,144300,217383970,18880,18890,18890,18880,8
|
|
20231228,144200,217232920,18880,18870,18890,18870,48
|
|
20231228,144100,216326940,18880,18880,18880,18880,4
|
|
20231228,144000,216251420,18880,18900,18900,18880,39
|
|
20231228,143900,215514720,18900,18900,18900,18900,1
|
|
20231228,143800,215495820,18900,18920,18920,18900,4
|
|
20231228,143700,215420160,18920,18880,18920,18870,44
|
|
20231228,143600,214589670,18870,18880,18880,18870,16
|
|
20231228,143500,214287740,18880,18880,18880,18880,20
|
|
20231228,143400,213910140,18890,18890,18890,18890,3
|
|
20231228,143300,213853470,18880,18900,18900,18880,28
|
|
20231228,143200,213324730,18890,18880,18890,18880,35
|
|
20231228,143100,212663920,18890,18900,18900,18890,12
|
|
20231228,143000,212437160,18910,18920,18920,18910,8
|
|
20231228,142900,212285820,18920,18880,18920,18880,30
|
|
20231228,142800,211719380,18880,18890,18890,18880,50
|
|
20231228,142700,210775320,18890,18900,18900,18880,23
|
|
20231228,142600,210340990,18890,18890,18890,18890,3
|
|
20231228,142500,210284320,18890,18900,18900,18890,13
|
|
20231228,142400,210038740,18900,18900,18900,18900,7
|
|
20231228,142300,209906440,18900,18900,18920,18900,19
|
|
20231228,142200,209547310,18890,18900,18900,18890,34
|
|
20231228,142100,208905020,18900,18910,18910,18900,17
|
|
20231228,142000,208583650,18920,18870,18920,18870,26
|
|
20231228,141900,208092880,18880,18880,18880,18880,15
|
|
20231228,141800,207809680,18870,18890,18890,18870,40
|
|
20231228,141700,207054680,18890,18890,18890,18890,8
|
|
20231228,141600,206903560,18900,18900,18900,18900,9
|
|
20231228,141500,206733460,18910,18920,18920,18910,2
|
|
20231228,141400,206695630,18880,18870,18880,18870,19
|
|
20231228,141300,206337060,18870,18880,18880,18870,20
|
|
20231228,141200,205959640,18880,18880,18880,18870,41
|
|
20231228,141100,205185890,18880,18880,18880,18880,8
|
|
20231228,141000,205034850,18880,18880,18880,18870,36
|
|
20231228,140900,204355500,18880,18870,18880,18870,19
|
|
20231228,140800,203996960,18870,18880,18880,18870,19
|
|
20231228,140700,203638410,18880,18860,18880,18860,23
|
|
20231228,140600,203204500,18870,18870,18870,18870,16
|
|
20231228,140500,202902580,18870,18870,18870,18860,30
|
|
20231228,140400,202336700,18870,18870,18870,18870,17
|
|
20231228,140300,202015910,18860,18870,18870,18860,788
|
|
20231228,140200,187153070,18880,18870,18880,18870,47
|
|
20231228,140100,186266110,18880,18880,18880,18880,9
|
|
20231228,140000,186096190,18880,18880,18880,18880,14
|
|
20231228,135900,185831870,18880,18870,18880,18870,37
|
|
20231228,135800,185133640,18890,18880,18890,18880,17
|
|
20231228,135700,184812630,18880,18900,18900,18880,10
|
|
20231228,135600,184623690,18900,18890,18900,18890,171
|
|
20231228,135500,181393490,18900,18910,18910,18890,37
|
|
20231228,135400,180694430,18910,18910,18910,18910,2
|
|
20231228,135300,180656610,18890,18890,18890,18880,26
|
|
20231228,135200,180165620,18890,18890,18890,18880,29
|
|
20231228,135100,179618020,18890,18880,18890,18880,39
|
|
20231228,135000,178881660,18880,18890,18890,18880,26
|
|
20231228,134900,178390730,18890,18880,18890,18880,136
|
|
20231228,134800,175822020,18890,18890,18890,18880,12
|
|
20231228,134700,175595370,18880,18880,18890,18880,38
|
|
20231228,134600,174877910,18890,18880,18890,18880,40
|
|
20231228,134500,174122600,18880,18890,18890,18880,27
|
|
20231228,134400,173612760,18880,18870,18880,18870,48
|
|
20231228,134300,172706850,18880,18880,18880,18880,5
|
|
20231228,134200,172612450,18880,18890,18890,18880,18
|
|
20231228,134100,172272590,18890,18880,18890,18880,6
|
|
20231228,134000,172159300,18870,18880,18880,18870,39
|
|
20231228,133900,171423340,18880,18870,18880,18870,26
|
|
20231228,133800,170932670,18880,18890,18890,18880,9
|
|
20231228,133700,170762680,18880,18880,18880,18870,18
|
|
20231228,133600,170423000,18870,18880,18880,18870,23
|
|
20231228,133500,169988910,18880,18870,18880,18870,22
|
|
20231228,133400,169573760,18880,18870,18880,18870,28
|
|
20231228,133300,169045290,18880,18880,18880,18880,6
|
|
20231228,133200,168932010,18880,18860,18880,18860,38
|
|
20231228,133100,168215010,18870,18870,18870,18870,11
|
|
20231228,133000,168007440,18870,18880,18880,18870,22
|
|
20231228,132900,167592280,18880,18880,18880,18870,44
|
|
20231228,132800,166761920,18880,18880,18880,18880,0
|
|
20231228,132700,166761920,18880,18880,18880,18870,44
|
|
20231228,132600,165931530,18880,18880,18880,18880,4
|
|
20231228,132500,165856010,18870,18890,18890,18870,29
|
|
20231228,132400,165308680,18890,18870,18890,18870,21
|
|
20231228,132300,164912360,18880,18890,18890,18880,35
|
|
20231228,132200,164251530,18890,18890,18890,18880,28
|
|
20231228,132100,163722820,18880,18890,18890,18880,19
|
|
20231228,132000,163364060,18890,18880,18890,18880,25
|
|
20231228,131900,162891980,18890,18890,18890,18880,40
|
|
20231228,131800,162136700,18890,18880,18890,18880,16
|
|
20231228,131700,161834610,18870,18890,18890,18870,25
|
|
20231228,131600,161362680,18890,18890,18890,18890,1
|
|
20231228,131500,161343790,18870,18870,18870,18870,61
|
|
20231228,131400,160192720,18870,18880,18880,18870,10
|
|
20231228,131300,160003960,18890,18880,18890,18880,6
|
|
20231228,131200,159890670,18880,18870,18880,18870,38
|
|
20231228,131100,159173550,18880,18880,18880,18880,4
|
|
20231228,131000,159098030,18870,18880,18880,18870,46
|
|
20231228,130900,158229910,18880,18870,18880,18870,21
|
|
20231228,130800,157833620,18880,18880,18880,18870,24
|
|
20231228,130700,157380650,18870,18880,18880,18870,27
|
|
20231228,130600,156871080,18880,18880,18880,18870,18
|
|
20231228,130500,156531390,18870,18880,18880,18870,23
|
|
20231228,130400,156097330,18880,18870,18880,18870,51
|
|
20231228,130300,155134930,18880,18890,18890,18880,66
|
|
20231228,130200,153888770,18890,18900,18910,18890,31
|
|
20231228,130100,153302970,18900,18900,18900,18900,6
|
|
20231228,130000,153189570,18880,18880,18880,18880,4
|
|
20231228,125900,153114050,18880,18870,18880,18870,52
|
|
20231228,125800,152132700,18880,18880,18880,18880,31
|
|
20231228,125700,151547420,18880,18880,18880,18880,2
|
|
20231228,125600,151509660,18900,18900,18900,18900,1
|
|
20231228,125500,151490760,18870,18860,18870,18860,26
|
|
20231228,125400,151000290,18870,18860,18870,18860,21
|
|
20231228,125300,150604210,18860,18870,18870,18860,17
|
|
20231228,125200,150283570,18860,18860,18860,18860,55
|
|
20231228,125100,149246270,18860,18870,18870,18860,18
|
|
20231228,125000,148906760,18870,18870,18870,18870,2
|
|
20231228,124900,148869020,18860,18860,18860,18860,0
|
|
20231228,124800,148869020,18860,18860,18860,18860,0
|
|
20231228,124700,148869020,18860,18870,18870,18860,58
|
|
20231228,124600,147775120,18860,18860,18860,18860,21
|
|
20231228,124500,147379060,18870,18880,18880,18870,13
|
|
20231228,124400,147133730,18870,18870,18870,18870,17
|
|
20231228,124300,146812940,18870,18880,18880,18870,18
|
|
20231228,124200,146473250,18870,18870,18870,18870,34
|
|
20231228,124100,145831670,18880,18870,18880,18870,47
|
|
20231228,124000,144944760,18880,18880,18880,18880,1
|
|
20231228,123900,144925880,18890,18890,18890,18880,14
|
|
20231228,123800,144661430,18910,18910,18910,18910,0
|
|
20231228,123700,144661430,18910,18910,18910,18910,3
|
|
20231228,123600,144604700,18870,18880,18880,18860,140
|
|
20231228,123500,141963040,18870,18870,18870,18870,0
|
|
20231228,123400,141963040,18870,18880,18880,18870,81
|
|
20231228,123300,140434490,18870,18870,18870,18870,33
|
|
20231228,123200,139811780,18880,18890,18890,18880,7
|
|
20231228,123100,139679600,18900,18900,18900,18900,1
|
|
20231228,123000,139660700,18870,18870,18870,18870,15
|
|
20231228,122900,139377650,18860,18860,18860,18860,47
|
|
20231228,122800,138491230,18860,18870,18870,18860,17
|
|
20231228,122700,138170590,18870,18870,18870,18870,3
|
|
20231228,122600,138113980,18860,18860,18860,18860,17
|
|
20231228,122500,137793360,18860,18850,18860,18850,42
|
|
20231228,122400,137001390,18860,18860,18860,18860,6
|
|
20231228,122300,136888230,18930,18930,18930,18930,0
|
|
20231228,122200,136888230,18930,18920,18930,18920,3
|
|
20231228,122100,136831460,18850,18850,18850,18850,44
|
|
20231228,122000,136002060,18860,18850,18860,18850,106
|
|
20231228,121900,134003940,18860,18860,18860,18860,35
|
|
20231228,121800,133343840,18870,18870,18870,18870,2
|
|
20231228,121700,133306100,18860,18870,18870,18860,68
|
|
20231228,121600,132023600,18870,18870,18870,18870,2
|
|
20231228,121500,131985860,18860,18860,18860,18860,0
|
|
20231228,121400,131985860,18860,18860,18860,18860,0
|
|
20231228,121300,131985860,18860,18870,18870,18860,428
|
|
20231228,121200,123913760,18860,18860,18860,18860,21
|
|
20231228,121100,123517700,18860,18860,18870,18860,70
|
|
20231228,121000,122197480,18860,18870,18870,18860,165
|
|
20231228,120900,119085560,18880,18880,18880,18880,2
|
|
20231228,120800,119047800,18860,18860,18860,18860,0
|
|
20231228,120700,119047800,18860,18860,18860,18860,0
|
|
20231228,120600,119047800,18860,18860,18860,18860,44
|
|
20231228,120500,118217960,18860,18870,18870,18860,152
|
|
20231228,120400,115351220,18870,18860,18870,18860,38
|
|
20231228,120300,114634520,18870,18870,18870,18870,2
|
|
20231228,120200,114596780,18860,18860,18860,18860,53
|
|
20231228,120100,113597200,18870,18860,18870,18860,25
|
|
20231228,120000,113125680,18860,18870,18870,18860,15
|
|
20231228,115900,112842760,18860,18860,18860,18860,17
|
|
20231228,115800,112522140,18860,18870,18870,18860,150
|
|
20231228,115700,109693120,18860,18860,18860,18860,0
|
|
20231228,115600,109693120,18860,18870,18870,18860,83
|
|
20231228,115500,108127720,18860,18860,18860,18860,15
|
|
20231228,115400,107844820,18870,18870,18870,18870,2
|
|
20231228,115300,107807080,18860,18860,18860,18860,15
|
|
20231228,115200,107524180,18860,18870,18870,18860,30
|
|
20231228,115100,106958350,18860,18870,18870,18860,200
|
|
20231228,115000,103185850,18870,18870,18870,18870,15
|
|
20231228,114900,102902800,18860,18860,18860,18860,75
|
|
20231228,114800,101488300,18870,18870,18870,18870,2
|
|
20231228,114700,101450560,18870,18880,18880,18870,3
|
|
20231228,114600,101393930,18860,18860,18860,18860,0
|
|
20231228,114500,101393930,18860,18850,18860,18850,49
|
|
20231228,114400,100469940,18860,18860,18860,18850,184
|
|
20231228,114300,97001320,18860,18860,18860,18860,15
|
|
20231228,114200,96718420,18870,18870,18870,18870,2
|
|
20231228,114100,96680680,18860,18880,18880,18860,35
|
|
20231228,114000,96020520,18860,18860,18860,18860,0
|
|
20231228,113900,96020520,18860,18860,18860,18860,100
|
|
20231228,113800,94134520,18860,18860,18860,18860,25
|
|
20231228,113700,93663020,18860,18870,18870,18860,24
|
|
20231228,113600,93210360,18860,18870,18870,18860,33
|
|
20231228,113500,92587970,18870,18860,18870,18860,52
|
|
20231228,113400,91607230,18860,18860,18860,18860,56
|
|
20231228,113300,90551070,18870,18870,18870,18870,2
|
|
20231228,113200,90513330,18870,18880,18880,18870,31
|
|
20231228,113100,89928350,18870,18870,18870,18870,0
|
|
20231228,113000,89928350,18870,18870,18870,18870,4
|
|
20231228,112900,89852870,18870,18860,18870,18860,22
|
|
20231228,112800,89437930,18860,18860,18860,18860,136
|
|
20231228,112700,86872970,18870,18870,18870,18870,12
|
|
20231228,112600,86646530,18860,18860,18860,18860,34
|
|
20231228,112500,86005290,18870,18870,18870,18860,107
|
|
20231228,112400,83987200,18860,18870,18870,18860,53
|
|
20231228,112300,82987590,18860,18860,18870,18860,131
|
|
20231228,112200,80516830,18860,18870,18870,18860,17
|
|
20231228,112100,80196190,18870,18870,18870,18870,55
|
|
20231228,112000,79158340,18880,18890,18890,18880,3
|
|
20231228,111900,79101680,18880,18880,18880,18880,22
|
|
20231228,111800,78686320,18870,18860,18870,18860,23
|
|
20231228,111700,78252520,18870,18860,18870,18860,21
|
|
20231228,111600,77856400,18870,18860,18870,18860,22
|
|
20231228,111500,77441460,18870,18870,18870,18870,18
|
|
20231228,111400,77101800,18870,18880,18880,18870,48
|
|
20231228,111300,76196020,18870,18880,18880,18870,65
|
|
20231228,111200,74969460,18890,18890,18890,18890,2
|
|
20231228,111100,74931680,18870,18880,18880,18870,51
|
|
20231228,111000,73969300,18880,18870,18880,18870,51
|
|
20231228,110900,73006920,18870,18880,18880,18870,62
|
|
20231228,110800,71836950,18880,18880,18880,18880,2
|
|
20231228,110700,71799190,18870,18870,18870,18870,15
|
|
20231228,110600,71516140,18880,18890,18890,18880,24
|
|
20231228,110500,71063000,18890,18890,18890,18890,0
|
|
20231228,110400,71063000,18890,18880,18890,18880,65
|
|
20231228,110300,69835300,18890,18890,18890,18890,2
|
|
20231228,110200,69797520,18880,18880,18880,18880,15
|
|
20231228,110100,69514320,18890,18890,18890,18890,2
|
|
20231228,110000,69476540,18880,18880,18880,18880,15
|
|
20231228,105900,69193340,18890,18890,18890,18890,2
|
|
20231228,105800,69155560,18880,18880,18880,18880,41
|
|
20231228,105700,68381480,18890,18890,18890,18890,2
|
|
20231228,105600,68343700,18890,18880,18890,18880,17
|
|
20231228,105500,68022720,18890,18890,18890,18890,3
|
|
20231228,105400,67966050,18880,18880,18880,18880,16
|
|
20231228,105300,67663970,18880,18880,18880,18880,4
|
|
20231228,105200,67588450,18870,18870,18870,18870,15
|
|
20231228,105100,67305400,18880,18880,18880,18880,2
|
|
20231228,105000,67267640,18870,18870,18870,18870,15
|
|
20231228,104900,66984590,18880,18880,18880,18880,3
|
|
20231228,104800,66927950,18890,18870,18890,18870,36
|
|
20231228,104700,66248610,18860,18860,18860,18860,16
|
|
20231228,104600,65946850,18870,18870,18870,18870,2
|
|
20231228,104500,65909110,18870,18860,18870,18860,80
|
|
20231228,104400,64399660,18870,18870,18870,18870,2
|
|
20231228,104300,64361920,18860,18860,18860,18860,16
|
|
20231228,104200,64060160,18860,18870,18870,18860,52
|
|
20231228,104100,63079420,18860,18860,18860,18860,15
|
|
20231228,104000,62796520,18870,18870,18870,18870,2
|
|
20231228,103900,62758780,18860,18870,18870,18860,59
|
|
20231228,103800,61646000,18870,18870,18870,18870,2
|
|
20231228,103700,61608260,18860,18860,18860,18860,15
|
|
20231228,103600,61325360,18870,18870,18870,18870,136
|
|
20231228,103500,58759040,18870,18880,18880,18870,42
|
|
20231228,103400,57966450,18870,18890,18890,18870,155
|
|
20231228,103300,55041430,18900,18900,18900,18900,0
|
|
20231228,103200,55041430,18900,18900,18900,18890,105
|
|
20231228,103100,53057950,18900,18900,18900,18900,2
|
|
20231228,103000,53020150,18910,18910,18910,18910,2
|
|
20231228,102900,52982330,18890,18890,18890,18890,12
|
|
20231228,102800,52755650,18890,18890,18890,18890,3
|
|
20231228,102700,52698980,18880,18880,18880,18880,0
|
|
20231228,102600,52698980,18880,18880,18880,18880,43
|
|
20231228,102500,51887140,18880,18880,18880,18880,2
|
|
20231228,102400,51849380,18880,18880,18880,18880,12
|
|
20231228,102300,51622820,18890,18890,18890,18890,0
|
|
20231228,102200,51622820,18890,18890,18890,18890,1
|
|
20231228,102100,51603930,18900,18900,18900,18900,2
|
|
20231228,102000,51566130,18860,18860,18860,18860,0
|
|
20231228,101900,51566130,18860,18890,18900,18860,176
|
|
20231228,101800,48243940,18880,18870,18880,18870,145
|
|
20231228,101700,45507590,18880,18870,18880,18870,17
|
|
20231228,101600,45186780,18880,18880,18880,18880,0
|
|
20231228,101500,45186780,18880,18870,18880,18870,17
|
|
20231228,101400,44865970,18880,18880,18880,18880,0
|
|
20231228,101300,44865970,18880,18870,18880,18870,17
|
|
20231228,101200,44545160,18880,18880,18880,18880,2
|
|
20231228,101100,44507400,18880,18880,18880,18880,252
|
|
20231228,101000,39749640,18880,18910,18910,18880,300
|
|
20231228,100900,34085270,18930,18920,18930,18920,27
|
|
20231228,100800,33574420,18900,18910,18910,18900,118
|
|
20231228,100700,31344040,18900,18910,18910,18900,16
|
|
20231228,100600,31041630,18900,18890,18900,18890,12
|
|
20231228,100500,30814880,18890,18890,18900,18890,21
|
|
20231228,100400,30418180,18890,18890,18890,18890,3
|
|
20231228,100300,30361510,18890,18890,18890,18890,2
|
|
20231228,100200,30323730,18890,18890,18890,18890,15
|
|
20231228,100100,30040380,18900,18900,18900,18900,0
|
|
20231228,100000,30040380,18900,18890,18900,18890,17
|
|
20231228,095900,29719230,18890,18890,18890,18890,10
|
|
20231228,095800,29530330,18890,18890,18890,18890,5
|
|
20231228,095700,29435880,18890,18890,18890,18890,0
|
|
20231228,095600,29435880,18890,18890,18890,18890,15
|
|
20231228,095500,29152530,18890,18890,18890,18890,11
|
|
20231228,095400,28944740,18890,18880,18890,18880,17
|
|
20231228,095300,28623760,18890,18890,18890,18890,2
|
|
20231228,095200,28585980,18880,18890,18890,18880,13
|
|
20231228,095100,28340470,18900,18900,18900,18900,3
|
|
20231228,095000,28283770,18890,18900,18900,18890,16
|
|
20231228,094900,27981520,18900,18890,18900,18890,22
|
|
20231228,094800,27565810,18890,18890,18890,18890,14
|
|
20231228,094700,27301350,18890,18890,18890,18890,24
|
|
20231228,094600,26847990,18880,18880,18880,18880,53
|
|
20231228,094500,25847350,18880,18880,18890,18880,25
|
|
20231228,094400,25375330,18890,18890,18890,18890,0
|
|
20231228,094300,25375330,18890,18890,18890,18890,3
|
|
20231228,094200,25318660,18890,18890,18890,18890,9
|
|
20231228,094100,25148650,18890,18890,18890,18890,6
|
|
20231228,094000,25035310,18900,18900,18900,18900,0
|
|
20231228,093900,25035310,18900,18900,18900,18900,7
|
|
20231228,093800,24903010,18910,18910,18910,18910,0
|
|
20231228,093700,24903010,18910,18910,18910,18910,27
|
|
20231228,093600,24392440,18910,18910,18910,18910,2
|
|
20231228,093500,24354620,18910,18890,18910,18890,17
|
|
20231228,093400,24033450,18890,18890,18890,18890,0
|
|
20231228,093300,24033450,18890,18890,18890,18890,28
|
|
20231228,093200,23504530,18890,18890,18890,18890,187
|
|
20231228,093100,19972100,18880,18890,18890,18880,17
|
|
20231228,093000,19651120,18890,18890,18890,18890,12
|
|
20231228,092900,19424440,18900,18880,18900,18870,9
|
|
20231228,092800,19254550,18870,18870,18870,18870,15
|
|
20231228,092700,18971500,18870,18870,18870,18870,0
|
|
20231228,092600,18971500,18870,18870,18870,18870,13
|
|
20231228,092500,18726190,18870,18930,18930,18870,7
|
|
20231228,092400,18593940,18870,18870,18870,18870,0
|
|
20231228,092300,18593940,18870,18870,18870,18870,0
|
|
20231228,092200,18593940,18870,18870,18870,18870,68
|
|
20231228,092100,17310780,18870,18870,18870,18870,13
|
|
20231228,092000,17065470,18870,18880,18880,18870,25
|
|
20231228,091900,16593490,18890,18890,18890,18890,2
|
|
20231228,091800,16555710,18900,18900,18900,18900,6
|
|
20231228,091700,16442310,18910,18920,18920,18910,4
|
|
20231228,091600,16366650,18930,18930,18930,18930,0
|
|
20231228,091500,16366650,18930,18930,18930,18930,1
|
|
20231228,091400,16347720,18930,18930,18930,18930,0
|
|
20231228,091300,16347720,18930,18940,18940,18930,4
|
|
20231228,091200,16271970,18890,18900,18900,18890,3
|
|
20231228,091100,16215280,18880,18880,18880,18880,0
|
|
20231228,091000,16215280,18880,18880,18880,18880,0
|
|
20231228,090900,16215280,18880,18880,18880,18880,0
|
|
20231228,090800,16215280,18880,18880,18880,18880,0
|
|
20231228,090700,16215280,18880,18870,18880,18870,189
|
|
20231228,090600,12648290,18830,18860,18860,18830,492
|
|
20231228,090500,3378280,18870,18870,18870,18870,2
|
|
20231228,090400,3340540,18870,18870,18870,18870,27
|
|
20231228,090300,2831050,18870,18870,18870,18870,38
|
|
20231228,090200,2113990,18860,18860,18860,18860,15
|
|
20231228,090100,1831090,18870,18870,18870,18870,14
|
|
20231228,090000,1566910,18870,18880,18880,18870,83
|