621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,191800,673854560,5770,5770,5770,5770,7991
|
|
20231227,191700,673854560,5770,5770,5770,5770,0
|
|
20231227,191600,673854560,5770,5770,5770,5770,0
|
|
20231227,191500,673854560,5770,5770,5770,5770,0
|
|
20231227,191400,673854560,5770,5770,5770,5770,0
|
|
20231227,191300,673854560,5770,5770,5770,5770,0
|
|
20231227,191200,673854560,5770,5770,5770,5770,0
|
|
20231227,191100,673854560,5770,5770,5770,5770,0
|
|
20231227,191000,673854560,5770,5770,5770,5770,0
|
|
20231227,190900,673854560,5770,5770,5770,5770,0
|
|
20231227,190800,673854560,5770,5770,5770,5770,0
|
|
20231227,190700,673854560,5770,5770,5770,5770,0
|
|
20231227,190600,673854560,5770,5770,5770,5770,0
|
|
20231227,190500,673854560,5770,5770,5770,5770,0
|
|
20231227,190400,673854560,5770,5770,5770,5770,0
|
|
20231227,190300,673854560,5770,5770,5770,5770,0
|
|
20231227,190200,673854560,5770,5770,5770,5770,0
|
|
20231227,190100,673854560,5770,5770,5770,5770,0
|
|
20231227,190000,673854560,5770,5770,5770,5770,0
|
|
20231227,185900,673854560,5770,5770,5770,5770,0
|
|
20231227,185800,673854560,5770,5770,5770,5770,0
|
|
20231227,185700,673854560,5770,5770,5770,5770,0
|
|
20231227,185600,673854560,5770,5770,5770,5770,0
|
|
20231227,185500,673854560,5770,5770,5770,5770,0
|
|
20231227,185400,673854560,5770,5770,5770,5770,0
|
|
20231227,185300,673854560,5770,5770,5770,5770,0
|
|
20231227,185200,673854560,5770,5770,5770,5770,0
|
|
20231227,185100,673854560,5770,5770,5770,5770,0
|
|
20231227,185000,673854560,5770,5770,5770,5770,0
|
|
20231227,184900,673854560,5770,5770,5770,5770,0
|
|
20231227,184800,673854560,5770,5770,5770,5770,7991
|
|
20231227,184700,673854560,5770,5770,5770,5770,0
|
|
20231227,184600,673854560,5770,5770,5770,5770,0
|
|
20231227,184500,673854560,5770,5770,5770,5770,0
|
|
20231227,184400,673854560,5770,5770,5770,5770,0
|
|
20231227,184300,673854560,5770,5770,5770,5770,0
|
|
20231227,184200,673854560,5770,5770,5770,5770,0
|
|
20231227,184100,673854560,5770,5770,5770,5770,0
|
|
20231227,184000,673854560,5770,5770,5770,5770,0
|
|
20231227,183900,673854560,5770,5770,5770,5770,0
|
|
20231227,183800,673854560,5770,5770,5770,5770,0
|
|
20231227,183700,673854560,5770,5770,5770,5770,0
|
|
20231227,183600,673854560,5770,5770,5770,5770,0
|
|
20231227,183500,673854560,5770,5770,5770,5770,0
|
|
20231227,183400,673854560,5770,5770,5770,5770,0
|
|
20231227,183300,673854560,5770,5770,5770,5770,0
|
|
20231227,183200,673854560,5770,5770,5770,5770,0
|
|
20231227,183100,673854560,5770,5770,5770,5770,0
|
|
20231227,183000,673854560,5770,5770,5770,5770,0
|
|
20231227,182900,673854560,5770,5770,5770,5770,0
|
|
20231227,182800,673854560,5770,5770,5770,5770,0
|
|
20231227,182700,673854560,5770,5770,5770,5770,0
|
|
20231227,182600,673854560,5770,5770,5770,5770,0
|
|
20231227,182500,673854560,5770,5770,5770,5770,0
|
|
20231227,182400,673854560,5770,5770,5770,5770,0
|
|
20231227,182300,673854560,5770,5770,5770,5770,0
|
|
20231227,182200,673854560,5770,5770,5770,5770,0
|
|
20231227,182100,673854560,5770,5770,5770,5770,0
|
|
20231227,182000,673854560,5770,5770,5770,5770,0
|
|
20231227,181900,673854560,5770,5770,5770,5770,0
|
|
20231227,181800,673854560,5770,5770,5770,5770,7991
|
|
20231227,181700,673854560,5770,5770,5770,5770,0
|
|
20231227,181600,673854560,5770,5770,5770,5770,0
|
|
20231227,181500,673854560,5770,5770,5770,5770,0
|
|
20231227,181400,673854560,5770,5770,5770,5770,0
|
|
20231227,181300,673854560,5770,5770,5770,5770,0
|
|
20231227,181200,673854560,5770,5770,5770,5770,0
|
|
20231227,181100,673854560,5770,5770,5770,5770,0
|
|
20231227,181000,673854560,5770,5770,5770,5770,0
|
|
20231227,180900,673854560,5770,5770,5770,5770,0
|
|
20231227,180800,673854560,5770,5770,5770,5770,0
|
|
20231227,180700,673854560,5770,5770,5770,5770,0
|
|
20231227,180600,673854560,5770,5770,5770,5770,0
|
|
20231227,180500,673854560,5770,5770,5770,5770,0
|
|
20231227,180400,673854560,5770,5770,5770,5770,0
|
|
20231227,180300,673854560,5770,5770,5770,5770,0
|
|
20231227,180200,673854560,5770,5770,5770,5770,0
|
|
20231227,180100,673854560,5770,5770,5770,5770,0
|
|
20231227,180000,673854560,5770,5770,5770,5770,0
|
|
20231227,175900,673854560,5770,5770,5770,5770,0
|
|
20231227,175800,673854560,5770,5770,5770,5770,0
|
|
20231227,175700,673854560,5770,5770,5770,5770,0
|
|
20231227,175600,673854560,5770,5770,5770,5770,0
|
|
20231227,175500,673854560,5770,5770,5770,5770,0
|
|
20231227,175400,673854560,5770,5770,5770,5770,0
|
|
20231227,175300,673854560,5770,5770,5770,5770,0
|
|
20231227,175200,673854560,5770,5770,5770,5770,0
|
|
20231227,175100,673854560,5770,5770,5770,5770,0
|
|
20231227,175000,673854560,5770,5770,5770,5770,0
|
|
20231227,174900,673854560,5770,5770,5770,5770,0
|
|
20231227,174800,673854560,5770,5770,5770,5770,7991
|
|
20231227,174700,673854560,5770,5770,5770,5770,0
|
|
20231227,174600,673854560,5770,5770,5770,5770,0
|
|
20231227,174500,673854560,5770,5770,5770,5770,0
|
|
20231227,174400,673854560,5770,5770,5770,5770,0
|
|
20231227,174300,673854560,5770,5770,5770,5770,0
|
|
20231227,174200,673854560,5770,5770,5770,5770,0
|
|
20231227,174100,673854560,5770,5770,5770,5770,0
|
|
20231227,174000,673854560,5770,5770,5770,5770,0
|
|
20231227,173900,673854560,5770,5770,5770,5770,0
|
|
20231227,173800,673854560,5770,5770,5770,5770,0
|
|
20231227,173700,673854560,5770,5770,5770,5770,0
|
|
20231227,173600,673854560,5770,5770,5770,5770,0
|
|
20231227,173500,673854560,5770,5770,5770,5770,0
|
|
20231227,173400,673854560,5770,5770,5770,5770,0
|
|
20231227,173300,673854560,5770,5770,5770,5770,0
|
|
20231227,173200,673854560,5770,5770,5770,5770,0
|
|
20231227,173100,673854560,5770,5770,5770,5770,0
|
|
20231227,173000,673854560,5770,5770,5770,5770,0
|
|
20231227,172900,673854560,5770,5770,5770,5770,0
|
|
20231227,172800,673854560,5770,5770,5770,5770,0
|
|
20231227,172700,673854560,5770,5770,5770,5770,0
|
|
20231227,172600,673854560,5770,5770,5770,5770,0
|
|
20231227,172500,673854560,5770,5770,5770,5770,0
|
|
20231227,172400,673854560,5770,5770,5770,5770,0
|
|
20231227,172300,673854560,5770,5770,5770,5770,0
|
|
20231227,172200,673854560,5770,5770,5770,5770,0
|
|
20231227,172100,673854560,5770,5770,5770,5770,0
|
|
20231227,172000,673854560,5770,5770,5770,5770,0
|
|
20231227,171900,673854560,5770,5770,5770,5770,0
|
|
20231227,171800,673854560,5770,5770,5770,5770,7991
|
|
20231227,171700,673854560,5770,5770,5770,5770,0
|
|
20231227,171600,673854560,5770,5770,5770,5770,0
|
|
20231227,171500,673854560,5770,5770,5770,5770,0
|
|
20231227,171400,673854560,5770,5770,5770,5770,0
|
|
20231227,171300,673854560,5770,5770,5770,5770,0
|
|
20231227,171200,673854560,5770,5770,5770,5770,0
|
|
20231227,171100,673854560,5770,5770,5770,5770,0
|
|
20231227,171000,673854560,5770,5770,5770,5770,0
|
|
20231227,170900,673854560,5770,5770,5770,5770,0
|
|
20231227,170800,673854560,5770,5770,5770,5770,0
|
|
20231227,170700,673854560,5770,5770,5770,5770,0
|
|
20231227,170600,673854560,5770,5770,5770,5770,0
|
|
20231227,170500,673854560,5770,5770,5770,5770,0
|
|
20231227,170400,673854560,5770,5770,5770,5770,0
|
|
20231227,170300,673854560,5770,5770,5770,5770,0
|
|
20231227,170200,673854560,5770,5770,5770,5770,0
|
|
20231227,170100,673854560,5770,5770,5770,5770,0
|
|
20231227,170000,673854560,5770,5770,5770,5770,0
|
|
20231227,165900,673854560,5770,5770,5770,5770,0
|
|
20231227,165800,673854560,5770,5770,5770,5770,0
|
|
20231227,165700,673854560,5770,5770,5770,5770,0
|
|
20231227,165600,673854560,5770,5770,5770,5770,0
|
|
20231227,165500,673854560,5770,5770,5770,5770,0
|
|
20231227,165400,673854560,5770,5770,5770,5770,0
|
|
20231227,165300,673854560,5770,5770,5770,5770,0
|
|
20231227,165200,673854560,5770,5770,5770,5770,0
|
|
20231227,165100,673854560,5770,5770,5770,5770,0
|
|
20231227,165000,673854560,5770,5770,5770,5770,0
|
|
20231227,164900,673854560,5770,5770,5770,5770,0
|
|
20231227,164800,673854560,5770,5770,5770,5770,7991
|
|
20231227,164700,673854560,5770,5770,5770,5770,0
|
|
20231227,164600,673854560,5770,5770,5770,5770,0
|
|
20231227,164500,673854560,5770,5770,5770,5770,0
|
|
20231227,164400,673854560,5770,5770,5770,5770,0
|
|
20231227,164300,673854560,5770,5770,5770,5770,0
|
|
20231227,164200,673854560,5770,5770,5770,5770,0
|
|
20231227,164100,673854560,5770,5770,5770,5770,0
|
|
20231227,164000,673854560,5770,5770,5770,5770,0
|
|
20231227,163900,673854560,5770,5770,5770,5770,0
|
|
20231227,163800,673854560,5770,5770,5770,5770,0
|
|
20231227,163700,673854560,5770,5770,5770,5770,0
|
|
20231227,163600,673854560,5770,5770,5770,5770,0
|
|
20231227,163500,673854560,5770,5770,5770,5770,0
|
|
20231227,163400,673854560,5770,5770,5770,5770,0
|
|
20231227,163300,673854560,5770,5770,5770,5770,0
|
|
20231227,163200,673854560,5770,5770,5770,5770,0
|
|
20231227,163100,673854560,5770,5770,5770,5770,0
|
|
20231227,163000,673854560,5770,5770,5770,5770,0
|
|
20231227,162900,673854560,5770,5770,5770,5770,0
|
|
20231227,162800,673854560,5770,5770,5770,5770,0
|
|
20231227,162700,673854560,5770,5770,5770,5770,0
|
|
20231227,162600,673854560,5770,5770,5770,5770,0
|
|
20231227,162500,673854560,5770,5770,5770,5770,0
|
|
20231227,162400,673854560,5770,5770,5770,5770,0
|
|
20231227,162300,673854560,5770,5770,5770,5770,0
|
|
20231227,162200,673854560,5770,5770,5770,5770,0
|
|
20231227,162100,673854560,5770,5770,5770,5770,0
|
|
20231227,162000,673854560,5770,5770,5770,5770,0
|
|
20231227,161900,673854560,5770,5770,5770,5770,0
|
|
20231227,161800,673854560,5770,5770,5770,5770,7991
|
|
20231227,161700,673854560,5770,5770,5770,5770,0
|
|
20231227,161600,673854560,5770,5770,5770,5770,0
|
|
20231227,161500,673854560,5770,5770,5770,5770,0
|
|
20231227,161400,673854560,5770,5770,5770,5770,0
|
|
20231227,161300,673854560,5770,5770,5770,5770,0
|
|
20231227,161200,673854560,5770,5770,5770,5770,0
|
|
20231227,161100,673854560,5770,5770,5770,5770,0
|
|
20231227,161000,673854560,5770,5770,5770,5770,0
|
|
20231227,160900,673854560,5770,5770,5770,5770,0
|
|
20231227,160800,673854560,5770,5770,5770,5770,0
|
|
20231227,160700,673854560,5770,5770,5770,5770,0
|
|
20231227,160600,673854560,5770,5770,5770,5770,0
|
|
20231227,160500,673854560,5770,5770,5770,5770,0
|
|
20231227,160400,673854560,5770,5770,5770,5770,0
|
|
20231227,160300,673854560,5770,5770,5770,5770,0
|
|
20231227,160200,673854560,5770,5770,5770,5770,0
|
|
20231227,160100,673854560,5770,5770,5770,5770,0
|
|
20231227,160000,673854560,5770,5770,5770,5770,0
|
|
20231227,155900,673854560,5770,5770,5770,5770,0
|
|
20231227,155800,673854560,5770,5770,5770,5770,0
|
|
20231227,155700,673854560,5770,5770,5770,5770,0
|
|
20231227,155600,673854560,5770,5770,5770,5770,0
|
|
20231227,155500,673854560,5770,5770,5770,5770,0
|
|
20231227,155400,673854560,5770,5770,5770,5770,0
|
|
20231227,155300,673854560,5770,5770,5770,5770,0
|
|
20231227,155200,673854560,5770,5770,5770,5770,0
|
|
20231227,155100,673854560,5770,5770,5770,5770,0
|
|
20231227,155000,673854560,5770,5770,5770,5770,0
|
|
20231227,154900,673854560,5770,5770,5770,5770,0
|
|
20231227,154800,673854560,5770,5770,5770,5770,7991
|
|
20231227,154700,673854560,5770,5770,5770,5770,0
|
|
20231227,154600,673854560,5770,5770,5770,5770,0
|
|
20231227,154500,673854560,5770,5770,5770,5770,0
|
|
20231227,154400,673854560,5770,5770,5770,5770,0
|
|
20231227,154300,673854560,5770,5770,5770,5770,0
|
|
20231227,154200,673854560,5770,5770,5770,5770,0
|
|
20231227,154100,673854560,5770,5770,5770,5770,0
|
|
20231227,154000,673854560,5770,5770,5770,5770,0
|
|
20231227,153900,673854560,5770,5770,5770,5770,0
|
|
20231227,153800,673854560,5770,5770,5770,5770,0
|
|
20231227,153700,673854560,5770,5770,5770,5770,0
|
|
20231227,153600,673854560,5770,5770,5770,5770,0
|
|
20231227,153500,673854560,5770,5770,5770,5770,0
|
|
20231227,153400,673854560,5770,5770,5770,5770,0
|
|
20231227,153300,673854560,5770,5770,5770,5770,0
|
|
20231227,153200,673854560,5770,5770,5770,5770,0
|
|
20231227,153100,673854560,5770,5770,5770,5770,0
|
|
20231227,153000,673854560,5770,5770,5770,5770,7991
|
|
20231227,152900,627746490,5800,5800,5800,5800,0
|
|
20231227,152800,627746490,5800,5800,5800,5800,0
|
|
20231227,152700,627746490,5800,5800,5800,5800,0
|
|
20231227,152600,627746490,5800,5800,5800,5800,0
|
|
20231227,152500,627746490,5800,5800,5800,5800,0
|
|
20231227,152400,627746490,5800,5800,5800,5800,0
|
|
20231227,152300,627746490,5800,5800,5800,5800,0
|
|
20231227,152200,627746490,5800,5800,5800,5800,0
|
|
20231227,152100,627746490,5800,5800,5800,5800,0
|
|
20231227,152000,627746490,5800,5800,5800,5800,0
|
|
20231227,151900,627746490,5800,5780,5800,5780,718
|
|
20231227,151800,623594950,5800,5790,5800,5780,185
|
|
20231227,151700,622524180,5800,5800,5800,5800,10
|
|
20231227,151600,622466180,5800,5800,5800,5800,1
|
|
20231227,151500,622460380,5800,5800,5800,5800,0
|
|
20231227,151400,622460380,5800,5800,5800,5800,2
|
|
20231227,151300,622448780,5790,5790,5790,5790,50
|
|
20231227,151200,622159280,5780,5790,5790,5780,593
|
|
20231227,151100,618725830,5800,5800,5800,5800,10
|
|
20231227,151000,618667830,5810,5810,5810,5810,104
|
|
20231227,150900,618063590,5800,5790,5800,5790,196
|
|
20231227,150800,616928690,5790,5790,5790,5790,1
|
|
20231227,150700,616922900,5790,5790,5790,5790,189
|
|
20231227,150600,615828590,5800,5800,5800,5800,0
|
|
20231227,150500,615828590,5800,5800,5800,5800,5
|
|
20231227,150400,615799590,5800,5800,5800,5800,551
|
|
20231227,150300,612603790,5800,5800,5800,5800,347
|
|
20231227,150200,610591190,5800,5800,5800,5800,0
|
|
20231227,150100,610591190,5800,5800,5800,5800,0
|
|
20231227,150000,610591190,5800,5800,5800,5800,135
|
|
20231227,145900,609808190,5800,5800,5800,5800,0
|
|
20231227,145800,609808190,5800,5800,5800,5800,2
|
|
20231227,145700,609796590,5790,5790,5790,5790,0
|
|
20231227,145600,609796590,5790,5790,5790,5790,157
|
|
20231227,145500,608887560,5780,5780,5780,5780,1516
|
|
20231227,145400,600125080,5810,5810,5810,5810,0
|
|
20231227,145300,600125080,5810,5810,5810,5810,200
|
|
20231227,145200,598963080,5810,5810,5810,5810,17
|
|
20231227,145100,598864310,5790,5800,5800,5790,1050
|
|
20231227,145000,592784750,5810,5800,5810,5800,274
|
|
20231227,144900,591195540,5790,5790,5790,5790,226
|
|
20231227,144800,589887000,5790,5790,5790,5790,10
|
|
20231227,144700,589829100,5780,5780,5780,5780,10
|
|
20231227,144600,589771300,5780,5790,5790,5780,734
|
|
20231227,144500,585522790,5790,5800,5800,5790,31
|
|
20231227,144400,585343260,5800,5800,5800,5800,1
|
|
20231227,144300,585337460,5790,5790,5790,5790,340
|
|
20231227,144200,583368860,5790,5790,5790,5790,200
|
|
20231227,144100,582210860,5790,5790,5790,5790,0
|
|
20231227,144000,582210860,5790,5790,5790,5790,847
|
|
20231227,143900,577306730,5790,5790,5790,5790,0
|
|
20231227,143800,577306730,5790,5790,5790,5790,1
|
|
20231227,143700,577300940,5800,5800,5800,5800,1
|
|
20231227,143600,577295140,5790,5790,5800,5780,685
|
|
20231227,143500,573333980,5790,5790,5790,5790,121
|
|
20231227,143400,572633390,5790,5790,5790,5790,0
|
|
20231227,143300,572633390,5790,5790,5790,5790,15
|
|
20231227,143200,572546540,5790,5800,5800,5790,63
|
|
20231227,143100,572181740,5790,5800,5800,5790,1008
|
|
20231227,143000,566342480,5800,5800,5800,5800,0
|
|
20231227,142900,566342480,5800,5800,5800,5800,667
|
|
20231227,142800,562473880,5790,5790,5790,5790,0
|
|
20231227,142700,562473880,5790,5790,5790,5790,122
|
|
20231227,142600,561767500,5790,5780,5790,5780,165
|
|
20231227,142500,560813650,5790,5790,5790,5790,0
|
|
20231227,142400,560813650,5790,5780,5790,5780,129
|
|
20231227,142300,560067930,5780,5780,5780,5780,142
|
|
20231227,142200,559247170,5780,5780,5780,5780,100
|
|
20231227,142100,558669170,5780,5780,5780,5780,0
|
|
20231227,142000,558669170,5780,5790,5790,5780,1037
|
|
20231227,141900,552674000,5790,5790,5790,5790,93
|
|
20231227,141800,552135530,5790,5790,5790,5790,3
|
|
20231227,141700,552118160,5800,5800,5800,5800,0
|
|
20231227,141600,552118160,5800,5800,5800,5800,0
|
|
20231227,141500,552118160,5800,5800,5800,5800,0
|
|
20231227,141400,552118160,5800,5800,5800,5800,3
|
|
20231227,141300,552100760,5810,5800,5810,5800,2
|
|
20231227,141200,552089150,5790,5790,5790,5790,229
|
|
20231227,141100,550763240,5810,5810,5810,5810,100
|
|
20231227,141000,550182240,5810,5810,5810,5810,2
|
|
20231227,140900,550170620,5810,5810,5810,5810,10
|
|
20231227,140800,550112520,5810,5810,5810,5810,1
|
|
20231227,140700,550106710,5780,5810,5810,5780,901
|
|
20231227,140600,544893920,5790,5800,5800,5790,1600
|
|
20231227,140500,535626640,5800,5800,5800,5800,40
|
|
20231227,140400,535394640,5810,5810,5810,5810,0
|
|
20231227,140300,535394640,5810,5800,5810,5800,21
|
|
20231227,140200,535272830,5800,5800,5800,5800,310
|
|
20231227,140100,533474830,5810,5810,5810,5810,60
|
|
20231227,140000,533126230,5810,5810,5810,5810,0
|
|
20231227,135900,533126230,5810,5810,5810,5810,0
|
|
20231227,135800,533126230,5810,5810,5810,5810,1
|
|
20231227,135700,533120420,5800,5800,5800,5800,0
|
|
20231227,135600,533120420,5800,5800,5800,5800,5
|
|
20231227,135500,533091420,5800,5800,5800,5800,1365
|
|
20231227,135400,525174420,5810,5810,5810,5810,50
|
|
20231227,135300,524883920,5810,5810,5810,5810,15
|
|
20231227,135200,524796770,5810,5810,5810,5810,0
|
|
20231227,135100,524796770,5810,5810,5810,5810,0
|
|
20231227,135000,524796770,5810,5810,5810,5810,135
|
|
20231227,134900,524012420,5810,5810,5810,5810,0
|
|
20231227,134800,524012420,5810,5810,5810,5810,0
|
|
20231227,134700,524012420,5810,5810,5810,5810,312
|
|
20231227,134600,522199700,5810,5810,5810,5810,0
|
|
20231227,134500,522199700,5810,5810,5810,5810,0
|
|
20231227,134400,522199700,5810,5810,5810,5810,0
|
|
20231227,134300,522199700,5810,5810,5810,5810,0
|
|
20231227,134200,522199700,5810,5820,5820,5810,69
|
|
20231227,134100,521798630,5820,5820,5820,5820,0
|
|
20231227,134000,521798630,5820,5820,5820,5820,3
|
|
20231227,133900,521781170,5820,5820,5820,5820,0
|
|
20231227,133800,521781170,5820,5820,5820,5820,0
|
|
20231227,133700,521781170,5820,5820,5820,5820,6
|
|
20231227,133600,521746250,5810,5810,5810,5810,0
|
|
20231227,133500,521746250,5810,5810,5810,5810,950
|
|
20231227,133400,516226750,5810,5810,5810,5810,3
|
|
20231227,133300,516209320,5800,5800,5800,5800,1
|
|
20231227,133200,516203520,5800,5800,5800,5800,41
|
|
20231227,133100,515965720,5800,5800,5800,5800,0
|
|
20231227,133000,515965720,5800,5800,5800,5800,0
|
|
20231227,132900,515965720,5800,5800,5800,5800,0
|
|
20231227,132800,515965720,5800,5800,5800,5800,0
|
|
20231227,132700,515965720,5800,5800,5800,5800,159
|
|
20231227,132600,515043520,5790,5790,5790,5790,0
|
|
20231227,132500,515043520,5790,5800,5800,5790,571
|
|
20231227,132400,511735020,5800,5800,5800,5800,0
|
|
20231227,132300,511735020,5800,5800,5800,5800,0
|
|
20231227,132200,511735020,5800,5800,5800,5800,0
|
|
20231227,132100,511735020,5800,5800,5800,5800,0
|
|
20231227,132000,511735020,5800,5800,5800,5800,0
|
|
20231227,131900,511735020,5800,5800,5800,5800,6
|
|
20231227,131800,511700220,5800,5800,5800,5800,12
|
|
20231227,131700,511630620,5800,5810,5810,5800,33
|
|
20231227,131600,511439210,5800,5800,5800,5800,604
|
|
20231227,131500,507936010,5800,5800,5800,5800,0
|
|
20231227,131400,507936010,5800,5800,5800,5800,102
|
|
20231227,131300,507344410,5800,5800,5800,5800,0
|
|
20231227,131200,507344410,5800,5800,5800,5800,0
|
|
20231227,131100,507344410,5800,5800,5800,5800,1
|
|
20231227,131000,507338610,5790,5790,5790,5790,1
|
|
20231227,130900,507332820,5790,5790,5790,5790,489
|
|
20231227,130800,504501510,5790,5790,5790,5790,110
|
|
20231227,130700,503864610,5790,5790,5790,5790,0
|
|
20231227,130600,503864610,5790,5790,5790,5790,0
|
|
20231227,130500,503864610,5790,5800,5800,5790,20
|
|
20231227,130400,503748770,5800,5800,5800,5800,1
|
|
20231227,130300,503742970,5790,5790,5790,5790,10
|
|
20231227,130200,503685070,5790,5790,5790,5790,0
|
|
20231227,130100,503685070,5790,5790,5790,5790,0
|
|
20231227,130000,503685070,5790,5790,5790,5790,0
|
|
20231227,125900,503685070,5790,5790,5790,5790,0
|
|
20231227,125800,503685070,5790,5790,5790,5790,0
|
|
20231227,125700,503685070,5790,5790,5790,5790,222
|
|
20231227,125600,502399690,5810,5810,5810,5810,0
|
|
20231227,125500,502399690,5810,5790,5810,5790,6
|
|
20231227,125400,502364930,5810,5810,5810,5810,2
|
|
20231227,125300,502353310,5810,5810,5810,5810,0
|
|
20231227,125200,502353310,5810,5810,5810,5810,38
|
|
20231227,125100,502132530,5810,5810,5810,5810,1
|
|
20231227,125000,502126720,5800,5800,5800,5800,735
|
|
20231227,124900,497863720,5800,5800,5800,5800,100
|
|
20231227,124800,497283720,5810,5800,5810,5800,23
|
|
20231227,124700,497150300,5800,5800,5800,5800,0
|
|
20231227,124600,497150300,5800,5800,5800,5800,105
|
|
20231227,124500,496541300,5800,5800,5800,5800,0
|
|
20231227,124400,496541300,5800,5810,5810,5800,2
|
|
20231227,124300,496529690,5800,5800,5800,5800,277
|
|
20231227,124200,494923090,5810,5810,5810,5810,2
|
|
20231227,124100,494911470,5810,5810,5810,5810,0
|
|
20231227,124000,494911470,5810,5810,5810,5810,102
|
|
20231227,123900,494318850,5800,5800,5800,5800,0
|
|
20231227,123800,494318850,5800,5800,5800,5800,1371
|
|
20231227,123700,486367050,5800,5800,5800,5800,215
|
|
20231227,123600,485120050,5800,5800,5800,5790,510
|
|
20231227,123500,482163100,5810,5810,5810,5810,150
|
|
20231227,123400,481291600,5810,5810,5810,5810,41
|
|
20231227,123300,481053390,5800,5800,5800,5800,0
|
|
20231227,123200,481053390,5800,5800,5800,5800,0
|
|
20231227,123100,481053390,5800,5800,5800,5800,0
|
|
20231227,123000,481053390,5800,5800,5800,5800,9
|
|
20231227,122900,481001190,5800,5800,5800,5800,789
|
|
20231227,122800,476424990,5800,5800,5800,5800,111
|
|
20231227,122700,475781190,5800,5800,5800,5800,120
|
|
20231227,122600,475085190,5800,5800,5800,5800,0
|
|
20231227,122500,475085190,5800,5800,5800,5800,0
|
|
20231227,122400,475085190,5800,5800,5800,5800,1
|
|
20231227,122300,475079390,5800,5790,5800,5790,171
|
|
20231227,122200,474087610,5800,5800,5800,5800,0
|
|
20231227,122100,474087610,5800,5770,5800,5770,401
|
|
20231227,122000,471764520,5770,5770,5770,5770,0
|
|
20231227,121900,471764520,5770,5770,5770,5770,0
|
|
20231227,121800,471764520,5770,5770,5770,5770,0
|
|
20231227,121700,471764520,5770,5770,5770,5770,20
|
|
20231227,121600,471649120,5770,5770,5770,5770,0
|
|
20231227,121500,471649120,5770,5770,5770,5770,0
|
|
20231227,121400,471649120,5770,5770,5770,5770,21
|
|
20231227,121300,471527950,5770,5780,5780,5770,145
|
|
20231227,121200,470691100,5800,5800,5800,5800,104
|
|
20231227,121100,470087900,5780,5780,5780,5780,353
|
|
20231227,121000,468047560,5770,5770,5770,5770,0
|
|
20231227,120900,468047560,5770,5770,5770,5770,0
|
|
20231227,120800,468047560,5770,5780,5780,5770,1100
|
|
20231227,120700,461697310,5770,5770,5770,5770,0
|
|
20231227,120600,461697310,5770,5770,5770,5770,0
|
|
20231227,120500,461697310,5770,5770,5770,5770,215
|
|
20231227,120400,460456760,5770,5780,5780,5770,725
|
|
20231227,120300,456272510,5780,5780,5780,5770,6151
|
|
20231227,120200,420775210,5780,5780,5780,5780,0
|
|
20231227,120100,420775210,5780,5780,5780,5780,1
|
|
20231227,120000,420769430,5780,5800,5800,5780,3001
|
|
20231227,115900,403416150,5790,5790,5790,5790,0
|
|
20231227,115800,403416150,5790,5790,5790,5790,0
|
|
20231227,115700,403416150,5790,5790,5790,5790,0
|
|
20231227,115600,403416150,5790,5800,5800,5790,95
|
|
20231227,115500,402865350,5790,5790,5790,5790,1
|
|
20231227,115400,402859560,5800,5800,5800,5800,174
|
|
20231227,115300,401850360,5800,5800,5800,5800,0
|
|
20231227,115200,401850360,5800,5800,5800,5800,0
|
|
20231227,115100,401850360,5800,5800,5800,5800,0
|
|
20231227,115000,401850360,5800,5800,5800,5800,0
|
|
20231227,114900,401850360,5800,5800,5800,5800,600
|
|
20231227,114800,398370360,5800,5800,5800,5800,0
|
|
20231227,114700,398370360,5800,5800,5800,5800,0
|
|
20231227,114600,398370360,5800,5800,5800,5800,0
|
|
20231227,114500,398370360,5800,5800,5800,5800,0
|
|
20231227,114400,398370360,5800,5800,5800,5800,0
|
|
20231227,114300,398370360,5800,5800,5800,5800,0
|
|
20231227,114200,398370360,5800,5800,5800,5800,0
|
|
20231227,114100,398370360,5800,5800,5800,5800,10
|
|
20231227,114000,398312360,5810,5810,5810,5810,101
|
|
20231227,113900,397725550,5800,5800,5800,5800,0
|
|
20231227,113800,397725550,5800,5800,5800,5800,0
|
|
20231227,113700,397725550,5800,5800,5800,5800,3
|
|
20231227,113600,397708150,5790,5790,5790,5790,270
|
|
20231227,113500,396144850,5810,5810,5810,5810,0
|
|
20231227,113400,396144850,5810,5810,5810,5810,0
|
|
20231227,113300,396144850,5810,5810,5810,5810,3
|
|
20231227,113200,396127420,5800,5800,5800,5800,0
|
|
20231227,113100,396127420,5800,5800,5800,5800,200
|
|
20231227,113000,394967420,5800,5800,5800,5800,0
|
|
20231227,112900,394967420,5800,5800,5800,5800,0
|
|
20231227,112800,394967420,5800,5800,5800,5800,1
|
|
20231227,112700,394961620,5790,5800,5800,5790,240
|
|
20231227,112600,393570620,5790,5790,5790,5790,0
|
|
20231227,112500,393570620,5790,5790,5790,5790,32
|
|
20231227,112400,393385340,5790,5790,5790,5790,0
|
|
20231227,112300,393385340,5790,5800,5800,5790,235
|
|
20231227,112200,392023690,5800,5800,5800,5800,12
|
|
20231227,112100,391954090,5810,5810,5810,5810,20
|
|
20231227,112000,391837890,5810,5810,5810,5810,0
|
|
20231227,111900,391837890,5810,5810,5810,5810,0
|
|
20231227,111800,391837890,5810,5810,5810,5810,5
|
|
20231227,111700,391808840,5810,5810,5810,5810,0
|
|
20231227,111600,391808840,5810,5810,5810,5810,1
|
|
20231227,111500,391803030,5810,5810,5810,5810,0
|
|
20231227,111400,391803030,5810,5780,5810,5780,6
|
|
20231227,111300,391768320,5780,5780,5780,5780,0
|
|
20231227,111200,391768320,5780,5780,5780,5780,0
|
|
20231227,111100,391768320,5780,5780,5780,5780,0
|
|
20231227,111000,391768320,5780,5780,5780,5780,0
|
|
20231227,110900,391768320,5780,5780,5780,5780,0
|
|
20231227,110800,391768320,5780,5780,5780,5780,0
|
|
20231227,110700,391768320,5780,5780,5780,5780,16
|
|
20231227,110600,391675840,5770,5770,5770,5770,0
|
|
20231227,110500,391675840,5770,5770,5770,5770,0
|
|
20231227,110400,391675840,5770,5770,5770,5770,439
|
|
20231227,110300,389142810,5780,5780,5780,5780,1170
|
|
20231227,110200,382380210,5790,5790,5790,5790,24
|
|
20231227,110100,382241250,5790,5790,5790,5790,26
|
|
20231227,110000,382090710,5790,5800,5800,5790,587
|
|
20231227,105900,378690540,5800,5820,5820,5800,418
|
|
20231227,105800,376263800,5820,5810,5820,5810,100
|
|
20231227,105700,375682760,5810,5810,5810,5810,0
|
|
20231227,105600,375682760,5810,5810,5810,5810,0
|
|
20231227,105500,375682760,5810,5810,5810,5810,9
|
|
20231227,105400,375630470,5800,5800,5800,5800,172
|
|
20231227,105300,374632870,5800,5800,5800,5800,10
|
|
20231227,105200,374574870,5800,5810,5810,5800,667
|
|
20231227,105100,370706070,5810,5810,5810,5810,40
|
|
20231227,105000,370473670,5810,5820,5830,5810,29
|
|
20231227,104900,370304800,5810,5810,5810,5810,54
|
|
20231227,104800,369991060,5800,5800,5800,5800,70
|
|
20231227,104700,369585060,5790,5790,5790,5790,0
|
|
20231227,104600,369585060,5790,5790,5790,5790,4
|
|
20231227,104500,369561900,5790,5790,5790,5790,0
|
|
20231227,104400,369561900,5790,5800,5800,5790,193
|
|
20231227,104300,368443970,5800,5800,5800,5800,5
|
|
20231227,104200,368414970,5800,5800,5800,5800,440
|
|
20231227,104100,365862970,5800,5790,5800,5790,77
|
|
20231227,104000,365417120,5790,5790,5790,5790,215
|
|
20231227,103900,364172270,5790,5790,5790,5790,0
|
|
20231227,103800,364172270,5790,5790,5790,5790,20
|
|
20231227,103700,364056470,5780,5780,5780,5780,31
|
|
20231227,103600,363877290,5780,5780,5780,5780,20
|
|
20231227,103500,363761690,5790,5790,5790,5790,0
|
|
20231227,103400,363761690,5790,5790,5790,5790,1
|
|
20231227,103300,363755900,5790,5790,5790,5790,0
|
|
20231227,103200,363755900,5790,5790,5790,5790,102
|
|
20231227,103100,363165320,5770,5770,5770,5770,0
|
|
20231227,103000,363165320,5770,5770,5770,5770,0
|
|
20231227,102900,363165320,5770,5770,5770,5770,80
|
|
20231227,102800,362703720,5770,5770,5770,5770,241
|
|
20231227,102700,361313150,5770,5770,5780,5770,347
|
|
20231227,102600,359309400,5770,5770,5770,5770,34
|
|
20231227,102500,359113220,5770,5770,5770,5770,1
|
|
20231227,102400,359107450,5770,5770,5770,5770,587
|
|
20231227,102300,355720460,5770,5770,5770,5770,0
|
|
20231227,102200,355720460,5770,5770,5770,5770,59
|
|
20231227,102100,355380030,5770,5770,5770,5770,310
|
|
20231227,102000,353591330,5780,5780,5780,5780,0
|
|
20231227,101900,353591330,5780,5780,5780,5780,269
|
|
20231227,101800,352036510,5770,5770,5770,5770,4
|
|
20231227,101700,352013430,5770,5770,5770,5770,0
|
|
20231227,101600,352013430,5770,5770,5770,5770,449
|
|
20231227,101500,349422700,5770,5770,5770,5770,160
|
|
20231227,101400,348499500,5770,5770,5770,5770,1
|
|
20231227,101300,348493730,5770,5780,5780,5770,595
|
|
20231227,101200,345058880,5770,5770,5770,5770,0
|
|
20231227,101100,345058880,5770,5770,5770,5770,444
|
|
20231227,101000,342497000,5760,5770,5770,5760,1620
|
|
20231227,100900,333165600,5760,5760,5760,5760,50
|
|
20231227,100800,332877600,5760,5760,5770,5760,1195
|
|
20231227,100700,325994370,5770,5770,5790,5770,839
|
|
20231227,100600,321153240,5790,5780,5800,5780,4351
|
|
20231227,100500,295998420,5770,5770,5780,5770,51
|
|
20231227,100400,295704140,5770,5770,5770,5770,10
|
|
20231227,100300,295646440,5770,5770,5770,5770,5
|
|
20231227,100200,295617590,5770,5790,5790,5770,6771
|
|
20231227,100100,256523710,5800,5790,5800,5790,227
|
|
20231227,100000,255208510,5800,5790,5800,5790,402
|
|
20231227,095900,252879930,5790,5790,5790,5790,103
|
|
20231227,095800,252283560,5800,5800,5800,5800,300
|
|
20231227,095700,250543560,5800,5790,5800,5790,754
|
|
20231227,095600,246175940,5790,5800,5800,5790,645
|
|
20231227,095500,242440740,5800,5830,5830,5800,318
|
|
20231227,095400,240596040,5830,5830,5830,5830,1
|
|
20231227,095300,240590210,5790,5830,5830,5790,1139
|
|
20231227,095200,233990360,5830,5830,5830,5830,50
|
|
20231227,095100,233698860,5830,5830,5830,5830,1
|
|
20231227,095000,233693030,5800,5800,5800,5800,522
|
|
20231227,094900,230665430,5840,5790,5840,5790,1414
|
|
20231227,094800,222430260,5790,5790,5790,5790,0
|
|
20231227,094700,222430260,5790,5800,5800,5790,179
|
|
20231227,094600,221392740,5800,5790,5800,5780,247
|
|
20231227,094500,219961020,5790,5790,5790,5780,134
|
|
20231227,094400,219185410,5790,5790,5790,5790,134
|
|
20231227,094300,218409550,5800,5800,5800,5800,162
|
|
20231227,094200,217469950,5780,5810,5810,5780,7050
|
|
20231227,094100,176568910,5810,5810,5810,5810,223
|
|
20231227,094000,175273280,5820,5820,5820,5820,960
|
|
20231227,093900,169686080,5820,5820,5830,5820,58
|
|
20231227,093800,169348500,5820,5820,5820,5820,2
|
|
20231227,093700,169336860,5820,5830,5830,5820,108
|
|
20231227,093600,168708220,5840,5840,5840,5840,171
|
|
20231227,093500,167709580,5820,5840,5840,5820,549
|
|
20231227,093400,164509080,5820,5820,5830,5820,562
|
|
20231227,093300,161235420,5820,5830,5830,5820,420
|
|
20231227,093200,158787320,5830,5830,5830,5830,0
|
|
20231227,093100,158787320,5830,5830,5830,5830,0
|
|
20231227,093000,158787320,5830,5830,5830,5830,118
|
|
20231227,092900,158099380,5820,5820,5820,5820,179
|
|
20231227,092800,157057600,5820,5820,5820,5820,962
|
|
20231227,092700,151458760,5820,5830,5830,5820,492
|
|
20231227,092600,148595110,5830,5830,5830,5830,119
|
|
20231227,092500,147901340,5820,5830,5840,5820,51
|
|
20231227,092400,147604300,5830,5840,5840,5830,1297
|
|
20231227,092300,140042580,5840,5830,5840,5830,70
|
|
20231227,092200,139633980,5830,5870,5870,5830,1822
|
|
20231227,092100,128989420,5870,5870,5870,5870,3
|
|
20231227,092000,128971810,5880,5880,5880,5880,60
|
|
20231227,091900,128619010,5870,5870,5870,5870,1108
|
|
20231227,091800,122115050,5870,5840,5870,5840,568
|
|
20231227,091700,118795470,5840,5840,5840,5840,1019
|
|
20231227,091600,112844510,5870,5870,5870,5840,138
|
|
20231227,091500,112034480,5870,5830,5870,5830,799
|
|
20231227,091400,107348940,5830,5830,5870,5830,216
|
|
20231227,091300,106089620,5850,5840,5850,5840,3186
|
|
20231227,091200,87453310,5840,5850,5850,5840,582
|
|
20231227,091100,84051690,5850,5870,5870,5850,1282
|
|
20231227,091000,76532620,5870,5870,5870,5870,425
|
|
20231227,090900,74037870,5870,5880,5880,5870,1198
|
|
20231227,090800,67005410,5880,5890,5890,5880,438
|
|
20231227,090700,64429260,5880,5890,5890,5880,627
|
|
20231227,090600,60739070,5910,5910,5910,5890,919
|
|
20231227,090500,55315560,5910,5880,5910,5880,375
|
|
20231227,090400,53104730,5870,5880,5880,5870,1231
|
|
20231227,090300,45870040,5890,5880,5910,5880,409
|
|
20231227,090200,43460530,5880,5880,5880,5880,255
|
|
20231227,090100,41961130,5880,5820,5880,5820,2877
|
|
20231227,090000,25084630,5810,5850,5860,5810,4288
|