632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,192900,604517400,10470,10470,10470,10470,2438
|
|
20231226,192800,604517400,10470,10470,10470,10470,0
|
|
20231226,192700,604517400,10470,10470,10470,10470,0
|
|
20231226,192600,604517400,10470,10470,10470,10470,0
|
|
20231226,192500,604517400,10470,10470,10470,10470,0
|
|
20231226,192400,604517400,10470,10470,10470,10470,0
|
|
20231226,192300,604517400,10470,10470,10470,10470,0
|
|
20231226,192200,604517400,10470,10470,10470,10470,0
|
|
20231226,192100,604517400,10470,10470,10470,10470,0
|
|
20231226,192000,604517400,10470,10470,10470,10470,0
|
|
20231226,191900,604517400,10470,10470,10470,10470,0
|
|
20231226,191800,604517400,10470,10470,10470,10470,0
|
|
20231226,191700,604517400,10470,10470,10470,10470,0
|
|
20231226,191600,604517400,10470,10470,10470,10470,0
|
|
20231226,191500,604517400,10470,10470,10470,10470,0
|
|
20231226,191400,604517400,10470,10470,10470,10470,0
|
|
20231226,191300,604517400,10470,10470,10470,10470,0
|
|
20231226,191200,604517400,10470,10470,10470,10470,0
|
|
20231226,191100,604517400,10470,10470,10470,10470,0
|
|
20231226,191000,604517400,10470,10470,10470,10470,0
|
|
20231226,190900,604517400,10470,10470,10470,10470,0
|
|
20231226,190800,604517400,10470,10470,10470,10470,0
|
|
20231226,190700,604517400,10470,10470,10470,10470,0
|
|
20231226,190600,604517400,10470,10470,10470,10470,0
|
|
20231226,190500,604517400,10470,10470,10470,10470,0
|
|
20231226,190400,604517400,10470,10470,10470,10470,0
|
|
20231226,190300,604517400,10470,10470,10470,10470,0
|
|
20231226,190200,604517400,10470,10470,10470,10470,0
|
|
20231226,190100,604517400,10470,10470,10470,10470,0
|
|
20231226,190000,604517400,10470,10470,10470,10470,0
|
|
20231226,185900,604517400,10470,10470,10470,10470,2438
|
|
20231226,185800,604517400,10470,10470,10470,10470,0
|
|
20231226,185700,604517400,10470,10470,10470,10470,0
|
|
20231226,185600,604517400,10470,10470,10470,10470,0
|
|
20231226,185500,604517400,10470,10470,10470,10470,0
|
|
20231226,185400,604517400,10470,10470,10470,10470,0
|
|
20231226,185300,604517400,10470,10470,10470,10470,0
|
|
20231226,185200,604517400,10470,10470,10470,10470,0
|
|
20231226,185100,604517400,10470,10470,10470,10470,0
|
|
20231226,185000,604517400,10470,10470,10470,10470,0
|
|
20231226,184900,604517400,10470,10470,10470,10470,0
|
|
20231226,184800,604517400,10470,10470,10470,10470,0
|
|
20231226,184700,604517400,10470,10470,10470,10470,0
|
|
20231226,184600,604517400,10470,10470,10470,10470,0
|
|
20231226,184500,604517400,10470,10470,10470,10470,0
|
|
20231226,184400,604517400,10470,10470,10470,10470,0
|
|
20231226,184300,604517400,10470,10470,10470,10470,0
|
|
20231226,184200,604517400,10470,10470,10470,10470,0
|
|
20231226,184100,604517400,10470,10470,10470,10470,0
|
|
20231226,184000,604517400,10470,10470,10470,10470,0
|
|
20231226,183900,604517400,10470,10470,10470,10470,0
|
|
20231226,183800,604517400,10470,10470,10470,10470,0
|
|
20231226,183700,604517400,10470,10470,10470,10470,0
|
|
20231226,183600,604517400,10470,10470,10470,10470,0
|
|
20231226,183500,604517400,10470,10470,10470,10470,0
|
|
20231226,183400,604517400,10470,10470,10470,10470,0
|
|
20231226,183300,604517400,10470,10470,10470,10470,0
|
|
20231226,183200,604517400,10470,10470,10470,10470,0
|
|
20231226,183100,604517400,10470,10470,10470,10470,0
|
|
20231226,183000,604517400,10470,10470,10470,10470,0
|
|
20231226,182900,604517400,10470,10470,10470,10470,2438
|
|
20231226,182800,604517400,10470,10470,10470,10470,0
|
|
20231226,182700,604517400,10470,10470,10470,10470,0
|
|
20231226,182600,604517400,10470,10470,10470,10470,0
|
|
20231226,182500,604517400,10470,10470,10470,10470,0
|
|
20231226,182400,604517400,10470,10470,10470,10470,0
|
|
20231226,182300,604517400,10470,10470,10470,10470,0
|
|
20231226,182200,604517400,10470,10470,10470,10470,0
|
|
20231226,182100,604517400,10470,10470,10470,10470,0
|
|
20231226,182000,604517400,10470,10470,10470,10470,0
|
|
20231226,181900,604517400,10470,10470,10470,10470,0
|
|
20231226,181800,604517400,10470,10470,10470,10470,0
|
|
20231226,181700,604517400,10470,10470,10470,10470,0
|
|
20231226,181600,604517400,10470,10470,10470,10470,0
|
|
20231226,181500,604517400,10470,10470,10470,10470,0
|
|
20231226,181400,604517400,10470,10470,10470,10470,0
|
|
20231226,181300,604517400,10470,10470,10470,10470,0
|
|
20231226,181200,604517400,10470,10470,10470,10470,0
|
|
20231226,181100,604517400,10470,10470,10470,10470,0
|
|
20231226,181000,604517400,10470,10470,10470,10470,0
|
|
20231226,180900,604517400,10470,10470,10470,10470,0
|
|
20231226,180800,604517400,10470,10470,10470,10470,0
|
|
20231226,180700,604517400,10470,10470,10470,10470,0
|
|
20231226,180600,604517400,10470,10470,10470,10470,0
|
|
20231226,180500,604517400,10470,10470,10470,10470,0
|
|
20231226,180400,604517400,10470,10470,10470,10470,0
|
|
20231226,180300,604517400,10470,10470,10470,10470,0
|
|
20231226,180200,604517400,10470,10470,10470,10470,0
|
|
20231226,180100,604517400,10470,10470,10470,10470,0
|
|
20231226,180000,604517400,10470,10470,10470,10470,0
|
|
20231226,175900,604517400,10470,10470,10470,10470,2438
|
|
20231226,175800,604517400,10470,10470,10470,10470,0
|
|
20231226,175700,604517400,10470,10470,10470,10470,0
|
|
20231226,175600,604517400,10470,10470,10470,10470,0
|
|
20231226,175500,604517400,10470,10470,10470,10470,0
|
|
20231226,175400,604517400,10470,10470,10470,10470,0
|
|
20231226,175300,604517400,10470,10470,10470,10470,0
|
|
20231226,175200,604517400,10470,10470,10470,10470,0
|
|
20231226,175100,604517400,10470,10470,10470,10470,0
|
|
20231226,175000,604517400,10470,10470,10470,10470,0
|
|
20231226,174900,604517400,10470,10470,10470,10470,0
|
|
20231226,174800,604517400,10470,10470,10470,10470,0
|
|
20231226,174700,604517400,10470,10470,10470,10470,0
|
|
20231226,174600,604517400,10470,10470,10470,10470,0
|
|
20231226,174500,604517400,10470,10470,10470,10470,0
|
|
20231226,174400,604517400,10470,10470,10470,10470,0
|
|
20231226,174300,604517400,10470,10470,10470,10470,0
|
|
20231226,174200,604517400,10470,10470,10470,10470,0
|
|
20231226,174100,604517400,10470,10470,10470,10470,0
|
|
20231226,174000,604517400,10470,10470,10470,10470,0
|
|
20231226,173900,604517400,10470,10470,10470,10470,0
|
|
20231226,173800,604517400,10470,10470,10470,10470,0
|
|
20231226,173700,604517400,10470,10470,10470,10470,0
|
|
20231226,173600,604517400,10470,10470,10470,10470,0
|
|
20231226,173500,604517400,10470,10470,10470,10470,0
|
|
20231226,173400,604517400,10470,10470,10470,10470,0
|
|
20231226,173300,604517400,10470,10470,10470,10470,0
|
|
20231226,173200,604517400,10470,10470,10470,10470,0
|
|
20231226,173100,604517400,10470,10470,10470,10470,0
|
|
20231226,173000,604517400,10470,10470,10470,10470,0
|
|
20231226,172900,604517400,10470,10470,10470,10470,2438
|
|
20231226,172800,604517400,10470,10470,10470,10470,0
|
|
20231226,172700,604517400,10470,10470,10470,10470,0
|
|
20231226,172600,604517400,10470,10470,10470,10470,0
|
|
20231226,172500,604517400,10470,10470,10470,10470,0
|
|
20231226,172400,604517400,10470,10470,10470,10470,0
|
|
20231226,172300,604517400,10470,10470,10470,10470,0
|
|
20231226,172200,604517400,10470,10470,10470,10470,0
|
|
20231226,172100,604517400,10470,10470,10470,10470,0
|
|
20231226,172000,604517400,10470,10470,10470,10470,0
|
|
20231226,171900,604517400,10470,10470,10470,10470,0
|
|
20231226,171800,604517400,10470,10470,10470,10470,0
|
|
20231226,171700,604517400,10470,10470,10470,10470,0
|
|
20231226,171600,604517400,10470,10470,10470,10470,0
|
|
20231226,171500,604517400,10470,10470,10470,10470,0
|
|
20231226,171400,604517400,10470,10470,10470,10470,0
|
|
20231226,171300,604517400,10470,10470,10470,10470,0
|
|
20231226,171200,604517400,10470,10470,10470,10470,0
|
|
20231226,171100,604517400,10470,10470,10470,10470,0
|
|
20231226,171000,604517400,10470,10470,10470,10470,0
|
|
20231226,170900,604517400,10470,10470,10470,10470,0
|
|
20231226,170800,604517400,10470,10470,10470,10470,0
|
|
20231226,170700,604517400,10470,10470,10470,10470,0
|
|
20231226,170600,604517400,10470,10470,10470,10470,0
|
|
20231226,170500,604517400,10470,10470,10470,10470,0
|
|
20231226,170400,604517400,10470,10470,10470,10470,0
|
|
20231226,170300,604517400,10470,10470,10470,10470,0
|
|
20231226,170200,604517400,10470,10470,10470,10470,0
|
|
20231226,170100,604517400,10470,10470,10470,10470,0
|
|
20231226,170000,604517400,10470,10470,10470,10470,0
|
|
20231226,165900,604517400,10470,10470,10470,10470,2438
|
|
20231226,165800,604517400,10470,10470,10470,10470,0
|
|
20231226,165700,604517400,10470,10470,10470,10470,0
|
|
20231226,165600,604517400,10470,10470,10470,10470,0
|
|
20231226,165500,604517400,10470,10470,10470,10470,0
|
|
20231226,165400,604517400,10470,10470,10470,10470,0
|
|
20231226,165300,604517400,10470,10470,10470,10470,0
|
|
20231226,165200,604517400,10470,10470,10470,10470,0
|
|
20231226,165100,604517400,10470,10470,10470,10470,0
|
|
20231226,165000,604517400,10470,10470,10470,10470,0
|
|
20231226,164900,604517400,10470,10470,10470,10470,0
|
|
20231226,164800,604517400,10470,10470,10470,10470,0
|
|
20231226,164700,604517400,10470,10470,10470,10470,0
|
|
20231226,164600,604517400,10470,10470,10470,10470,0
|
|
20231226,164500,604517400,10470,10470,10470,10470,0
|
|
20231226,164400,604517400,10470,10470,10470,10470,0
|
|
20231226,164300,604517400,10470,10470,10470,10470,0
|
|
20231226,164200,604517400,10470,10470,10470,10470,0
|
|
20231226,164100,604517400,10470,10470,10470,10470,0
|
|
20231226,164000,604517400,10470,10470,10470,10470,0
|
|
20231226,163900,604517400,10470,10470,10470,10470,0
|
|
20231226,163800,604517400,10470,10470,10470,10470,0
|
|
20231226,163700,604517400,10470,10470,10470,10470,0
|
|
20231226,163600,604517400,10470,10470,10470,10470,0
|
|
20231226,163500,604517400,10470,10470,10470,10470,0
|
|
20231226,163400,604517400,10470,10470,10470,10470,0
|
|
20231226,163300,604517400,10470,10470,10470,10470,0
|
|
20231226,163200,604517400,10470,10470,10470,10470,0
|
|
20231226,163100,604517400,10470,10470,10470,10470,0
|
|
20231226,163000,604517400,10470,10470,10470,10470,0
|
|
20231226,162900,604517400,10470,10470,10470,10470,2438
|
|
20231226,162800,604517400,10470,10470,10470,10470,0
|
|
20231226,162700,604517400,10470,10470,10470,10470,0
|
|
20231226,162600,604517400,10470,10470,10470,10470,0
|
|
20231226,162500,604517400,10470,10470,10470,10470,0
|
|
20231226,162400,604517400,10470,10470,10470,10470,0
|
|
20231226,162300,604517400,10470,10470,10470,10470,0
|
|
20231226,162200,604517400,10470,10470,10470,10470,0
|
|
20231226,162100,604517400,10470,10470,10470,10470,0
|
|
20231226,162000,604517400,10470,10470,10470,10470,0
|
|
20231226,161900,604517400,10470,10470,10470,10470,0
|
|
20231226,161800,604517400,10470,10470,10470,10470,0
|
|
20231226,161700,604517400,10470,10470,10470,10470,0
|
|
20231226,161600,604517400,10470,10470,10470,10470,0
|
|
20231226,161500,604517400,10470,10470,10470,10470,0
|
|
20231226,161400,604517400,10470,10470,10470,10470,0
|
|
20231226,161300,604517400,10470,10470,10470,10470,0
|
|
20231226,161200,604517400,10470,10470,10470,10470,0
|
|
20231226,161100,604517400,10470,10470,10470,10470,0
|
|
20231226,161000,604517400,10470,10470,10470,10470,0
|
|
20231226,160900,604517400,10470,10470,10470,10470,0
|
|
20231226,160800,604517400,10470,10470,10470,10470,0
|
|
20231226,160700,604517400,10470,10470,10470,10470,0
|
|
20231226,160600,604517400,10470,10470,10470,10470,0
|
|
20231226,160500,604517400,10470,10470,10470,10470,0
|
|
20231226,160400,604517400,10470,10470,10470,10470,0
|
|
20231226,160300,604517400,10470,10470,10470,10470,0
|
|
20231226,160200,604517400,10470,10470,10470,10470,0
|
|
20231226,160100,604517400,10470,10470,10470,10470,0
|
|
20231226,160000,604517400,10470,10470,10470,10470,0
|
|
20231226,155900,604517400,10470,10470,10470,10470,2438
|
|
20231226,155800,604517400,10470,10470,10470,10470,0
|
|
20231226,155700,604517400,10470,10470,10470,10470,0
|
|
20231226,155600,604517400,10470,10470,10470,10470,0
|
|
20231226,155500,604517400,10470,10470,10470,10470,0
|
|
20231226,155400,604517400,10470,10470,10470,10470,0
|
|
20231226,155300,604517400,10470,10470,10470,10470,0
|
|
20231226,155200,604517400,10470,10470,10470,10470,0
|
|
20231226,155100,604517400,10470,10470,10470,10470,0
|
|
20231226,155000,604517400,10470,10470,10470,10470,0
|
|
20231226,154900,604517400,10470,10470,10470,10470,0
|
|
20231226,154800,604517400,10470,10470,10470,10470,0
|
|
20231226,154700,604517400,10470,10470,10470,10470,0
|
|
20231226,154600,604517400,10470,10470,10470,10470,0
|
|
20231226,154500,604517400,10470,10470,10470,10470,0
|
|
20231226,154400,604517400,10470,10470,10470,10470,0
|
|
20231226,154300,604517400,10470,10470,10470,10470,0
|
|
20231226,154200,604517400,10470,10470,10470,10470,0
|
|
20231226,154100,604517400,10470,10470,10470,10470,0
|
|
20231226,154000,604517400,10470,10470,10470,10470,0
|
|
20231226,153900,604517400,10470,10470,10470,10470,0
|
|
20231226,153800,604517400,10470,10470,10470,10470,0
|
|
20231226,153700,604517400,10470,10470,10470,10470,0
|
|
20231226,153600,604517400,10470,10470,10470,10470,0
|
|
20231226,153500,604517400,10470,10470,10470,10470,0
|
|
20231226,153400,604517400,10470,10470,10470,10470,0
|
|
20231226,153300,604517400,10470,10470,10470,10470,0
|
|
20231226,153200,604517400,10470,10470,10470,10470,0
|
|
20231226,153100,604517400,10470,10470,10470,10470,0
|
|
20231226,153000,604517400,10470,10470,10470,10470,2438
|
|
20231226,152900,578991540,10510,10510,10510,10510,0
|
|
20231226,152800,578991540,10510,10510,10510,10510,0
|
|
20231226,152700,578991540,10510,10510,10510,10510,0
|
|
20231226,152600,578991540,10510,10510,10510,10510,0
|
|
20231226,152500,578991540,10510,10510,10510,10510,0
|
|
20231226,152400,578991540,10510,10510,10510,10510,0
|
|
20231226,152300,578991540,10510,10510,10510,10510,0
|
|
20231226,152200,578991540,10510,10510,10510,10510,0
|
|
20231226,152100,578991540,10510,10510,10510,10510,0
|
|
20231226,152000,578991540,10510,10510,10510,10510,0
|
|
20231226,151900,578991540,10510,10470,10510,10460,593
|
|
20231226,151800,572770150,10460,10480,10500,10460,615
|
|
20231226,151700,566330950,10490,10500,10500,10490,11
|
|
20231226,151600,566215460,10500,10470,10500,10460,147
|
|
20231226,151500,564674640,10460,10470,10470,10460,600
|
|
20231226,151400,558395910,10490,10490,10490,10490,0
|
|
20231226,151300,558395910,10490,10480,10490,10480,114
|
|
20231226,151200,557200710,10470,10480,10480,10470,190
|
|
20231226,151100,555211210,10490,10490,10490,10490,82
|
|
20231226,151000,554351030,10480,10480,10480,10480,1
|
|
20231226,150900,554340550,10490,10490,10490,10490,0
|
|
20231226,150800,554340550,10490,10480,10490,10480,204
|
|
20231226,150700,552201590,10490,10490,10490,10490,1
|
|
20231226,150600,552191100,10490,10490,10490,10480,303
|
|
20231226,150500,549015620,10490,10490,10490,10490,0
|
|
20231226,150400,549015620,10490,10490,10490,10490,0
|
|
20231226,150300,549015620,10490,10490,10490,10490,111
|
|
20231226,150200,547851230,10490,10490,10490,10490,67
|
|
20231226,150100,547148400,10490,10500,10500,10490,172
|
|
20231226,150000,545342450,10490,10490,10490,10490,0
|
|
20231226,145900,545342450,10490,10490,10490,10490,31
|
|
20231226,145800,545017260,10480,10480,10480,10480,1
|
|
20231226,145700,545006780,10480,10490,10490,10480,130
|
|
20231226,145600,543643380,10480,10480,10480,10480,15
|
|
20231226,145500,543486180,10480,10480,10480,10480,0
|
|
20231226,145400,543486180,10480,10490,10490,10480,138
|
|
20231226,145300,542038760,10490,10490,10490,10490,92
|
|
20231226,145200,541073680,10520,10520,10520,10520,0
|
|
20231226,145100,541073680,10520,10520,10520,10520,0
|
|
20231226,145000,541073680,10520,10480,10520,10480,20
|
|
20231226,144900,540863920,10480,10480,10480,10480,113
|
|
20231226,144800,539679680,10480,10500,10500,10480,1025
|
|
20231226,144700,528936430,10510,10490,10510,10490,458
|
|
20231226,144600,524130530,10490,10490,10490,10490,82
|
|
20231226,144500,523270350,10490,10490,10490,10490,0
|
|
20231226,144400,523270350,10490,10490,10490,10490,390
|
|
20231226,144300,519179250,10490,10490,10490,10490,1
|
|
20231226,144200,519168760,10480,10480,10480,10480,16
|
|
20231226,144100,519001080,10480,10480,10480,10480,6
|
|
20231226,144000,518938200,10480,10480,10480,10480,0
|
|
20231226,143900,518938200,10480,10480,10490,10480,2104
|
|
20231226,143800,496868280,10480,10480,10480,10480,8
|
|
20231226,143700,496784440,10480,10480,10480,10480,0
|
|
20231226,143600,496784440,10480,10480,10480,10480,96
|
|
20231226,143500,495778360,10480,10480,10480,10480,14
|
|
20231226,143400,495631640,10480,10480,10480,10480,118
|
|
20231226,143300,494395000,10480,10480,10480,10480,0
|
|
20231226,143200,494395000,10480,10480,10480,10480,100
|
|
20231226,143100,493347000,10480,10480,10480,10480,77
|
|
20231226,143000,492540040,10480,10470,10480,10470,131
|
|
20231226,142900,491167230,10470,10470,10470,10470,0
|
|
20231226,142800,491167230,10470,10470,10470,10470,13
|
|
20231226,142700,491031120,10480,10480,10480,10480,67
|
|
20231226,142600,490328960,10480,10470,10480,10470,51
|
|
20231226,142500,489794520,10480,10470,10480,10470,15
|
|
20231226,142400,489637380,10460,10460,10460,10460,95
|
|
20231226,142300,488643680,10450,10450,10450,10450,4
|
|
20231226,142200,488601880,10460,10460,10460,10460,85
|
|
20231226,142100,487712780,10460,10460,10460,10460,101
|
|
20231226,142000,486656320,10460,10450,10460,10450,14
|
|
20231226,141900,486509910,10460,10460,10460,10460,109
|
|
20231226,141800,485369770,10460,10450,10460,10450,51
|
|
20231226,141700,484836620,10450,10450,10460,10450,97
|
|
20231226,141600,483822110,10450,10460,10460,10450,44
|
|
20231226,141500,483361910,10460,10460,10460,10460,0
|
|
20231226,141400,483361910,10460,10460,10460,10460,104
|
|
20231226,141300,482274070,10450,10450,10450,10450,3
|
|
20231226,141200,482242720,10460,10460,10460,10460,92
|
|
20231226,141100,481280400,10460,10460,10460,10460,169
|
|
20231226,141000,479512660,10450,10450,10450,10450,4
|
|
20231226,140900,479470860,10460,10460,10460,10460,160
|
|
20231226,140800,477797260,10470,10470,10470,10470,0
|
|
20231226,140700,477797260,10470,10460,10470,10460,262
|
|
20231226,140600,475055750,10460,10470,10470,10460,372
|
|
20231226,140500,471162570,10470,10470,10470,10470,15
|
|
20231226,140400,471005520,10470,10470,10470,10470,0
|
|
20231226,140300,471005520,10470,10470,10470,10470,4
|
|
20231226,140200,470963640,10480,10470,10480,10470,633
|
|
20231226,140100,464334220,10450,10450,10450,10450,28
|
|
20231226,140000,464041620,10450,10440,10450,10440,251
|
|
20231226,135900,461419920,10450,10470,10470,10450,1094
|
|
20231226,135800,449980100,10470,10470,10470,10470,81
|
|
20231226,135700,449132030,10470,10460,10470,10460,98
|
|
20231226,135600,448106600,10460,10470,10470,10460,85
|
|
20231226,135500,447217280,10480,10480,10480,10480,132
|
|
20231226,135400,445833920,10470,10460,10470,10460,84
|
|
20231226,135300,444955190,10460,10470,10470,10460,76
|
|
20231226,135200,444159700,10470,10460,10470,10460,54
|
|
20231226,135100,443594650,10470,10470,10470,10470,70
|
|
20231226,135000,442861750,10470,10470,10470,10470,89
|
|
20231226,134900,441929920,10470,10470,10470,10470,45
|
|
20231226,134800,441458770,10470,10470,10470,10470,74
|
|
20231226,134700,440683990,10470,10470,10470,10460,130
|
|
20231226,134600,439323040,10480,10480,10480,10480,42
|
|
20231226,134500,438882880,10480,10470,10480,10470,85
|
|
20231226,134400,437992270,10470,10460,10470,10460,250
|
|
20231226,134300,435377040,10460,10480,10480,10460,676
|
|
20231226,134200,428298500,10480,10480,10480,10470,724
|
|
20231226,134100,420716870,10480,10480,10480,10470,116
|
|
20231226,134000,419501410,10480,10480,10490,10480,203
|
|
20231226,133900,417372810,10490,10490,10500,10480,159
|
|
20231226,133800,415705060,10490,10490,10490,10490,64
|
|
20231226,133700,415033700,10490,10480,10490,10480,1043
|
|
20231226,133600,404092930,10480,10500,10500,10480,71
|
|
20231226,133500,403348350,10500,10510,10510,10500,137
|
|
20231226,133400,401909830,10500,10510,10510,10500,430
|
|
20231226,133300,397393340,10510,10520,10520,10510,137
|
|
20231226,133200,395952550,10520,10530,10540,10520,101
|
|
20231226,133100,394889090,10530,10540,10540,10530,53
|
|
20231226,133000,394330920,10550,10550,10550,10540,133
|
|
20231226,132900,392928040,10550,10560,10560,10550,82
|
|
20231226,132800,392062570,10560,10570,10570,10560,116
|
|
20231226,132700,390836670,10570,10570,10570,10570,17
|
|
20231226,132600,390656980,10560,10560,10560,10560,13
|
|
20231226,132500,390519700,10570,10570,10570,10570,114
|
|
20231226,132400,389314720,10560,10560,10560,10560,16
|
|
20231226,132300,389145760,10560,10570,10570,10560,86
|
|
20231226,132200,388236780,10560,10560,10560,10560,50
|
|
20231226,132100,387708780,10560,10560,10560,10560,0
|
|
20231226,132000,387708780,10560,10550,10560,10550,63
|
|
20231226,131900,387043680,10550,10550,10550,10550,0
|
|
20231226,131800,387043680,10550,10550,10550,10550,17
|
|
20231226,131700,386864330,10550,10550,10550,10550,3
|
|
20231226,131600,386832680,10550,10550,10550,10550,0
|
|
20231226,131500,386832680,10550,10550,10550,10550,173
|
|
20231226,131400,385007530,10540,10550,10550,10540,29
|
|
20231226,131300,384701670,10560,10560,10570,10560,159
|
|
20231226,131200,383021780,10560,10560,10560,10560,1
|
|
20231226,131100,383011220,10560,10560,10560,10560,0
|
|
20231226,131000,383011220,10560,10550,10560,10550,71
|
|
20231226,130900,382261660,10550,10550,10550,10550,150
|
|
20231226,130800,380679160,10560,10560,10560,10560,90
|
|
20231226,130700,379728760,10550,10550,10550,10550,15
|
|
20231226,130600,379570510,10550,10560,10560,10550,121
|
|
20231226,130500,378292780,10550,10550,10550,10550,0
|
|
20231226,130400,378292780,10550,10550,10550,10550,0
|
|
20231226,130300,378292780,10550,10550,10550,10550,20
|
|
20231226,130200,378081780,10550,10550,10550,10550,76
|
|
20231226,130100,377279980,10560,10560,10560,10560,106
|
|
20231226,130000,376160620,10550,10550,10550,10550,34
|
|
20231226,125900,375801920,10550,10550,10550,10550,0
|
|
20231226,125800,375801920,10550,10540,10550,10540,31
|
|
20231226,125700,375474920,10550,10550,10550,10550,0
|
|
20231226,125600,375474920,10550,10550,10550,10550,230
|
|
20231226,125500,373048420,10550,10550,10550,10550,1
|
|
20231226,125400,373037870,10560,10560,10560,10560,1
|
|
20231226,125300,373027310,10560,10550,10560,10550,115
|
|
20231226,125200,371813090,10560,10560,10560,10560,1
|
|
20231226,125100,371802530,10560,10560,10560,10560,116
|
|
20231226,125000,370577570,10550,10550,10560,10550,37
|
|
20231226,124900,370186940,10560,10560,10560,10560,4
|
|
20231226,124800,370144700,10560,10560,10560,10560,80
|
|
20231226,124700,369299900,10550,10550,10550,10550,0
|
|
20231226,124600,369299900,10550,10550,10560,10550,138
|
|
20231226,124500,367842970,10560,10560,10560,10560,0
|
|
20231226,124400,367842970,10560,10560,10560,10560,93
|
|
20231226,124300,366860890,10550,10550,10550,10550,20
|
|
20231226,124200,366649890,10550,10550,10550,10550,29
|
|
20231226,124100,366343940,10540,10540,10540,10540,3
|
|
20231226,124000,366312320,10540,10540,10540,10540,0
|
|
20231226,123900,366312320,10540,10550,10550,10540,324
|
|
20231226,123800,362895340,10550,10550,10550,10550,0
|
|
20231226,123700,362895340,10550,10550,10550,10550,7
|
|
20231226,123600,362821490,10540,10540,10540,10540,99
|
|
20231226,123500,361778030,10540,10540,10540,10540,0
|
|
20231226,123400,361778030,10540,10540,10540,10540,98
|
|
20231226,123300,360745110,10530,10530,10530,10530,18
|
|
20231226,123200,360555570,10530,10530,10530,10530,0
|
|
20231226,123100,360555570,10530,10530,10530,10530,0
|
|
20231226,123000,360555570,10530,10530,10530,10530,30
|
|
20231226,122900,360239670,10540,10540,10540,10540,166
|
|
20231226,122800,358490030,10530,10530,10530,10530,0
|
|
20231226,122700,358490030,10530,10530,10530,10530,0
|
|
20231226,122600,358490030,10530,10520,10530,10520,115
|
|
20231226,122500,357279890,10520,10520,10520,10520,0
|
|
20231226,122400,357279890,10520,10520,10520,10520,4
|
|
20231226,122300,357237810,10500,10520,10520,10500,5
|
|
20231226,122200,357185270,10530,10530,10530,10530,111
|
|
20231226,122100,356016440,10520,10530,10530,10520,117
|
|
20231226,122000,354785480,10530,10530,10530,10530,3
|
|
20231226,121900,354753890,10540,10530,10540,10530,100
|
|
20231226,121800,353700040,10530,10530,10530,10530,189
|
|
20231226,121700,351709870,10540,10540,10540,10540,200
|
|
20231226,121600,349601870,10550,10550,10550,10550,297
|
|
20231226,121500,346468520,10560,10560,10560,10560,109
|
|
20231226,121400,345317480,10570,10570,10570,10570,90
|
|
20231226,121300,344366180,10570,10570,10570,10570,6
|
|
20231226,121200,344302760,10580,10560,10580,10560,549
|
|
20231226,121100,338500500,10570,10570,10570,10570,1
|
|
20231226,121000,338489930,10560,10560,10560,10560,4
|
|
20231226,120900,338447690,10570,10560,10570,10560,69
|
|
20231226,120800,337719040,10550,10550,10550,10550,6
|
|
20231226,120700,337655740,10550,10550,10550,10550,193
|
|
20231226,120600,335619590,10540,10540,10540,10540,3
|
|
20231226,120500,335587970,10540,10540,10540,10540,31
|
|
20231226,120400,335261230,10540,10540,10540,10540,4
|
|
20231226,120300,335219070,10530,10530,10530,10530,0
|
|
20231226,120200,335219070,10530,10540,10540,10520,66
|
|
20231226,120100,334524020,10540,10540,10540,10540,0
|
|
20231226,120000,334524020,10540,10540,10540,10540,3
|
|
20231226,115900,334492400,10550,10540,10550,10540,239
|
|
20231226,115800,331972450,10540,10540,10550,10540,25
|
|
20231226,115700,331708940,10540,10540,10550,10540,202
|
|
20231226,115600,329577900,10550,10550,10550,10550,0
|
|
20231226,115500,329577900,10550,10550,10550,10550,1
|
|
20231226,115400,329567350,10540,10530,10540,10530,33
|
|
20231226,115300,329219740,10530,10530,10530,10530,13
|
|
20231226,115200,329082850,10530,10530,10530,10530,24
|
|
20231226,115100,328830130,10530,10530,10530,10530,39
|
|
20231226,115000,328419460,10530,10540,10540,10530,79
|
|
20231226,114900,327586840,10540,10540,10550,10540,129
|
|
20231226,114800,326227130,10550,10540,10550,10540,2
|
|
20231226,114700,326206040,10540,10530,10540,10530,88
|
|
20231226,114600,325278550,10540,10540,10540,10540,0
|
|
20231226,114500,325278550,10540,10540,10540,10540,90
|
|
20231226,114400,324329950,10530,10530,10530,10530,0
|
|
20231226,114300,324329950,10530,10530,10530,10530,4
|
|
20231226,114200,324287830,10540,10520,10540,10520,71
|
|
20231226,114100,323540660,10530,10530,10530,10530,86
|
|
20231226,114000,322635080,10530,10530,10530,10530,4
|
|
20231226,113900,322592960,10540,10520,10540,10520,520
|
|
20231226,113800,317115550,10520,10520,10520,10520,115
|
|
20231226,113700,315905750,10520,10520,10520,10520,1
|
|
20231226,113600,315895230,10530,10540,10540,10530,87
|
|
20231226,113500,314979110,10540,10540,10540,10540,0
|
|
20231226,113400,314979110,10540,10520,10540,10470,4000
|
|
20231226,113300,272937670,10520,10530,10530,10520,128
|
|
20231226,113200,271591100,10530,10520,10530,10520,356
|
|
20231226,113100,267844720,10520,10520,10520,10520,1
|
|
20231226,113000,267834200,10510,10510,10510,10510,50
|
|
20231226,112900,267308700,10520,10520,10520,10520,0
|
|
20231226,112800,267308700,10520,10520,10520,10520,0
|
|
20231226,112700,267308700,10520,10490,10520,10490,19
|
|
20231226,112600,267109180,10490,10490,10490,10490,0
|
|
20231226,112500,267109180,10490,10490,10490,10490,55
|
|
20231226,112400,266532230,10490,10490,10490,10480,1122
|
|
20231226,112300,254763100,10500,10500,10500,10500,118
|
|
20231226,112200,253524100,10500,10500,10500,10500,36
|
|
20231226,112100,253146100,10500,10510,10510,10500,104
|
|
20231226,112000,252053530,10510,10500,10510,10500,31
|
|
20231226,111900,251727750,10510,10510,10510,10510,167
|
|
20231226,111800,249972580,10510,10510,10510,10510,17
|
|
20231226,111700,249793910,10510,10500,10510,10500,5
|
|
20231226,111600,249741400,10500,10500,10500,10500,0
|
|
20231226,111500,249741400,10500,10500,10500,10500,16
|
|
20231226,111400,249573400,10500,10500,10500,10500,0
|
|
20231226,111300,249573400,10500,10500,10500,10500,112
|
|
20231226,111200,248397400,10500,10510,10510,10500,483
|
|
20231226,111100,243325780,10510,10500,10510,10500,16
|
|
20231226,111000,243157770,10500,10500,10500,10500,15
|
|
20231226,110900,243000270,10510,10510,10510,10510,2
|
|
20231226,110800,242979250,10500,10500,10500,10500,18
|
|
20231226,110700,242790250,10500,10510,10510,10500,22
|
|
20231226,110600,242559240,10500,10500,10500,10500,19
|
|
20231226,110500,242359740,10500,10500,10500,10500,7
|
|
20231226,110400,242286240,10500,10490,10510,10490,30
|
|
20231226,110300,241971230,10500,10500,10500,10500,1
|
|
20231226,110200,241960730,10500,10500,10500,10490,45
|
|
20231226,110100,241488630,10490,10480,10490,10480,34
|
|
20231226,110000,241132280,10480,10480,10480,10480,0
|
|
20231226,105900,241132280,10480,10480,10480,10480,11
|
|
20231226,105800,241017000,10470,10470,10470,10470,0
|
|
20231226,105700,241017000,10470,10480,10480,10470,79
|
|
20231226,105600,240189660,10480,10480,10480,10480,357
|
|
20231226,105500,236448300,10480,10480,10480,10480,1
|
|
20231226,105400,236437820,10520,10490,10520,10490,604
|
|
20231226,105300,230101550,10500,10500,10500,10500,439
|
|
20231226,105200,225492050,10500,10530,10530,10500,1296
|
|
20231226,105100,211873650,10530,10530,10530,10530,0
|
|
20231226,105000,211873650,10530,10520,10530,10520,13
|
|
20231226,104900,211736800,10530,10530,10530,10530,6
|
|
20231226,104800,211673620,10530,10530,10530,10530,1
|
|
20231226,104700,211663090,10530,10530,10530,10520,45
|
|
20231226,104600,211189590,10530,10530,10530,10530,1
|
|
20231226,104500,211179060,10520,10520,10520,10520,5
|
|
20231226,104400,211126460,10530,10520,10530,10520,31
|
|
20231226,104300,210800180,10530,10530,10530,10530,90
|
|
20231226,104200,209852480,10530,10530,10530,10530,70
|
|
20231226,104100,209115380,10530,10530,10530,10530,165
|
|
20231226,104000,207377930,10530,10540,10540,10530,29
|
|
20231226,103900,207072430,10550,10540,10550,10540,13
|
|
20231226,103800,206935310,10540,10540,10540,10540,0
|
|
20231226,103700,206935310,10540,10540,10540,10540,1
|
|
20231226,103600,206924770,10550,10550,10550,10550,473
|
|
20231226,103500,201934620,10550,10550,10550,10550,3
|
|
20231226,103400,201902970,10550,10540,10550,10540,204
|
|
20231226,103300,199752750,10550,10550,10550,10550,0
|
|
20231226,103200,199752750,10550,10550,10550,10550,0
|
|
20231226,103100,199752750,10550,10540,10550,10540,9
|
|
20231226,103000,199657830,10540,10550,10550,10540,21
|
|
20231226,102900,199436290,10550,10550,10550,10550,7
|
|
20231226,102800,199362440,10530,10540,10540,10530,84
|
|
20231226,102700,198477090,10550,10540,10560,10540,144
|
|
20231226,102600,196957820,10550,10540,10550,10540,49
|
|
20231226,102500,196441230,10530,10530,10530,10530,0
|
|
20231226,102400,196441230,10530,10530,10530,10530,14
|
|
20231226,102300,196293810,10530,10530,10530,10530,16
|
|
20231226,102200,196125330,10540,10540,10540,10540,190
|
|
20231226,102100,194122730,10550,10550,10550,10550,7
|
|
20231226,102000,194048880,10540,10540,10540,10540,19
|
|
20231226,101900,193848620,10550,10550,10550,10550,90
|
|
20231226,101800,192899120,10540,10540,10540,10540,0
|
|
20231226,101700,192899120,10540,10540,10540,10540,104
|
|
20231226,101600,191802960,10550,10560,10560,10550,286
|
|
20231226,101500,188785600,10550,10560,10560,10550,101
|
|
20231226,101400,187720040,10550,10560,10560,10550,109
|
|
20231226,101300,186570030,10550,10560,10560,10550,17
|
|
20231226,101200,186390670,10560,10550,10560,10550,19
|
|
20231226,101100,186190120,10560,10550,10560,10550,295
|
|
20231226,101000,183077710,10550,10550,10560,10550,66
|
|
20231226,100900,182381390,10560,10560,10560,10560,0
|
|
20231226,100800,182381390,10560,10560,10560,10560,16
|
|
20231226,100700,182212430,10560,10570,10570,10560,13
|
|
20231226,100600,182075050,10570,10570,10570,10570,7
|
|
20231226,100500,182001060,10570,10570,10570,10570,6
|
|
20231226,100400,181937640,10570,10570,10570,10560,144
|
|
20231226,100300,180415600,10580,10580,10580,10580,0
|
|
20231226,100200,180415600,10580,10580,10580,10580,6
|
|
20231226,100100,180352120,10580,10560,10580,10560,16
|
|
20231226,100000,180183020,10570,10570,10570,10570,1
|
|
20231226,095900,180172450,10570,10560,10570,10540,77
|
|
20231226,095800,179360050,10570,10550,10570,10550,26
|
|
20231226,095700,179085420,10540,10540,10540,10540,4
|
|
20231226,095600,179043260,10540,10530,10540,10530,78
|
|
20231226,095500,178221800,10530,10530,10530,10530,0
|
|
20231226,095400,178221800,10530,10540,10540,10530,4
|
|
20231226,095300,178179670,10540,10540,10540,10540,4
|
|
20231226,095200,178137510,10540,10540,10540,10540,0
|
|
20231226,095100,178137510,10540,10540,10540,10530,118
|
|
20231226,095000,176893800,10540,10540,10540,10530,20
|
|
20231226,094900,176683040,10540,10540,10540,10540,1
|
|
20231226,094800,176672500,10530,10530,10530,10530,3
|
|
20231226,094700,176640910,10540,10540,10540,10540,0
|
|
20231226,094600,176640910,10540,10540,10540,10530,1530
|
|
20231226,094500,160514920,10540,10520,10540,10520,97
|
|
20231226,094400,159492600,10540,10540,10540,10540,10
|
|
20231226,094300,159387200,10540,10540,10540,10540,1
|
|
20231226,094200,159376660,10520,10520,10520,10520,16
|
|
20231226,094100,159208340,10520,10510,10520,10510,10
|
|
20231226,094000,159103170,10510,10510,10510,10510,0
|
|
20231226,093900,159103170,10510,10510,10510,10510,130
|
|
20231226,093800,157736870,10500,10500,10500,10500,2
|
|
20231226,093700,157715870,10500,10500,10500,10500,4
|
|
20231226,093600,157673870,10500,10500,10500,10500,70
|
|
20231226,093500,156938870,10500,10500,10500,10500,16
|
|
20231226,093400,156770870,10500,10500,10500,10500,263
|
|
20231226,093300,154009370,10500,10500,10500,10500,260
|
|
20231226,093200,151279370,10510,10510,10510,10510,0
|
|
20231226,093100,151279370,10510,10510,10510,10510,5
|
|
20231226,093000,151226820,10500,10510,10510,10500,836
|
|
20231226,092900,142443700,10510,10510,10510,10510,37
|
|
20231226,092800,142054830,10510,10510,10510,10510,9
|
|
20231226,092700,141960240,10510,10510,10510,10510,0
|
|
20231226,092600,141960240,10510,10510,10510,10510,0
|
|
20231226,092500,141960240,10510,10500,10510,10500,165
|
|
20231226,092400,140227220,10510,10520,10520,10500,5055
|
|
20231226,092300,87108050,10570,10570,10570,10570,0
|
|
20231226,092200,87108050,10570,10520,10570,10520,69
|
|
20231226,092100,86381560,10530,10520,10530,10520,10
|
|
20231226,092000,86276290,10530,10520,10530,10510,151
|
|
20231226,091900,84689140,10520,10530,10530,10520,211
|
|
20231226,091800,82467420,10510,10560,10570,10510,1790
|
|
20231226,091700,63634270,10560,10560,10560,10560,11
|
|
20231226,091600,63518110,10560,10580,10580,10560,39
|
|
20231226,091500,63105960,10580,10580,10580,10580,1
|
|
20231226,091400,63095380,10560,10560,10560,10560,0
|
|
20231226,091300,63095380,10560,10560,10560,10560,114
|
|
20231226,091200,61891540,10560,10550,10560,10550,246
|
|
20231226,091100,59294560,10550,10520,10550,10510,106
|
|
20231226,091000,58178610,10520,10520,10520,10520,54
|
|
20231226,090900,57610530,10520,10520,10520,10520,96
|
|
20231226,090800,56600610,10520,10550,10550,10520,200
|
|
20231226,090700,54496460,10530,10560,10560,10530,470
|
|
20231226,090600,49541900,10600,10600,10600,10600,1308
|
|
20231226,090500,35677100,10600,10600,10600,10600,658
|
|
20231226,090400,28702300,10600,10610,10610,10600,457
|
|
20231226,090300,23856100,10660,10680,10680,10600,1214
|
|
20231226,090200,10963360,10680,10680,10680,10630,529
|
|
20231226,090100,5339890,10630,10630,10630,10630,0
|
|
20231226,090000,5339890,10630,10640,10640,10630,501
|