630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,192700,648310610,10580,10580,10580,10580,2366
|
|
20231227,192600,648310610,10580,10580,10580,10580,0
|
|
20231227,192500,648310610,10580,10580,10580,10580,0
|
|
20231227,192400,648310610,10580,10580,10580,10580,0
|
|
20231227,192300,648310610,10580,10580,10580,10580,0
|
|
20231227,192200,648310610,10580,10580,10580,10580,0
|
|
20231227,192100,648310610,10580,10580,10580,10580,0
|
|
20231227,192000,648310610,10580,10580,10580,10580,0
|
|
20231227,191900,648310610,10580,10580,10580,10580,0
|
|
20231227,191800,648310610,10580,10580,10580,10580,0
|
|
20231227,191700,648310610,10580,10580,10580,10580,0
|
|
20231227,191600,648310610,10580,10580,10580,10580,0
|
|
20231227,191500,648310610,10580,10580,10580,10580,0
|
|
20231227,191400,648310610,10580,10580,10580,10580,0
|
|
20231227,191300,648310610,10580,10580,10580,10580,0
|
|
20231227,191200,648310610,10580,10580,10580,10580,0
|
|
20231227,191100,648310610,10580,10580,10580,10580,0
|
|
20231227,191000,648310610,10580,10580,10580,10580,0
|
|
20231227,190900,648310610,10580,10580,10580,10580,0
|
|
20231227,190800,648310610,10580,10580,10580,10580,0
|
|
20231227,190700,648310610,10580,10580,10580,10580,0
|
|
20231227,190600,648310610,10580,10580,10580,10580,0
|
|
20231227,190500,648310610,10580,10580,10580,10580,0
|
|
20231227,190400,648310610,10580,10580,10580,10580,0
|
|
20231227,190300,648310610,10580,10580,10580,10580,0
|
|
20231227,190200,648310610,10580,10580,10580,10580,0
|
|
20231227,190100,648310610,10580,10580,10580,10580,0
|
|
20231227,190000,648310610,10580,10580,10580,10580,0
|
|
20231227,185900,648310610,10580,10580,10580,10580,0
|
|
20231227,185800,648310610,10580,10580,10580,10580,0
|
|
20231227,185700,648310610,10580,10580,10580,10580,2366
|
|
20231227,185600,648310610,10580,10580,10580,10580,0
|
|
20231227,185500,648310610,10580,10580,10580,10580,0
|
|
20231227,185400,648310610,10580,10580,10580,10580,0
|
|
20231227,185300,648310610,10580,10580,10580,10580,0
|
|
20231227,185200,648310610,10580,10580,10580,10580,0
|
|
20231227,185100,648310610,10580,10580,10580,10580,0
|
|
20231227,185000,648310610,10580,10580,10580,10580,0
|
|
20231227,184900,648310610,10580,10580,10580,10580,0
|
|
20231227,184800,648310610,10580,10580,10580,10580,0
|
|
20231227,184700,648310610,10580,10580,10580,10580,0
|
|
20231227,184600,648310610,10580,10580,10580,10580,0
|
|
20231227,184500,648310610,10580,10580,10580,10580,0
|
|
20231227,184400,648310610,10580,10580,10580,10580,0
|
|
20231227,184300,648310610,10580,10580,10580,10580,0
|
|
20231227,184200,648310610,10580,10580,10580,10580,0
|
|
20231227,184100,648310610,10580,10580,10580,10580,0
|
|
20231227,184000,648310610,10580,10580,10580,10580,0
|
|
20231227,183900,648310610,10580,10580,10580,10580,0
|
|
20231227,183800,648310610,10580,10580,10580,10580,0
|
|
20231227,183700,648310610,10580,10580,10580,10580,0
|
|
20231227,183600,648310610,10580,10580,10580,10580,0
|
|
20231227,183500,648310610,10580,10580,10580,10580,0
|
|
20231227,183400,648310610,10580,10580,10580,10580,0
|
|
20231227,183300,648310610,10580,10580,10580,10580,0
|
|
20231227,183200,648310610,10580,10580,10580,10580,0
|
|
20231227,183100,648310610,10580,10580,10580,10580,0
|
|
20231227,183000,648310610,10580,10580,10580,10580,0
|
|
20231227,182900,648310610,10580,10580,10580,10580,0
|
|
20231227,182800,648310610,10580,10580,10580,10580,0
|
|
20231227,182700,648310610,10580,10580,10580,10580,2366
|
|
20231227,182600,648310610,10580,10580,10580,10580,0
|
|
20231227,182500,648310610,10580,10580,10580,10580,0
|
|
20231227,182400,648310610,10580,10580,10580,10580,0
|
|
20231227,182300,648310610,10580,10580,10580,10580,0
|
|
20231227,182200,648310610,10580,10580,10580,10580,0
|
|
20231227,182100,648310610,10580,10580,10580,10580,0
|
|
20231227,182000,648310610,10580,10580,10580,10580,0
|
|
20231227,181900,648310610,10580,10580,10580,10580,0
|
|
20231227,181800,648310610,10580,10580,10580,10580,0
|
|
20231227,181700,648310610,10580,10580,10580,10580,0
|
|
20231227,181600,648310610,10580,10580,10580,10580,0
|
|
20231227,181500,648310610,10580,10580,10580,10580,0
|
|
20231227,181400,648310610,10580,10580,10580,10580,0
|
|
20231227,181300,648310610,10580,10580,10580,10580,0
|
|
20231227,181200,648310610,10580,10580,10580,10580,0
|
|
20231227,181100,648310610,10580,10580,10580,10580,0
|
|
20231227,181000,648310610,10580,10580,10580,10580,0
|
|
20231227,180900,648310610,10580,10580,10580,10580,0
|
|
20231227,180800,648310610,10580,10580,10580,10580,0
|
|
20231227,180700,648310610,10580,10580,10580,10580,0
|
|
20231227,180600,648310610,10580,10580,10580,10580,0
|
|
20231227,180500,648310610,10580,10580,10580,10580,0
|
|
20231227,180400,648310610,10580,10580,10580,10580,0
|
|
20231227,180300,648310610,10580,10580,10580,10580,0
|
|
20231227,180200,648310610,10580,10580,10580,10580,0
|
|
20231227,180100,648310610,10580,10580,10580,10580,0
|
|
20231227,180000,648310610,10580,10580,10580,10580,0
|
|
20231227,175900,648310610,10580,10580,10580,10580,0
|
|
20231227,175800,648310610,10580,10580,10580,10580,0
|
|
20231227,175700,648310610,10580,10580,10580,10580,2366
|
|
20231227,175600,648310610,10580,10580,10580,10580,0
|
|
20231227,175500,648310610,10580,10580,10580,10580,0
|
|
20231227,175400,648310610,10580,10580,10580,10580,0
|
|
20231227,175300,648310610,10580,10580,10580,10580,0
|
|
20231227,175200,648310610,10580,10580,10580,10580,0
|
|
20231227,175100,648310610,10580,10580,10580,10580,0
|
|
20231227,175000,648310610,10580,10580,10580,10580,0
|
|
20231227,174900,648310610,10580,10580,10580,10580,0
|
|
20231227,174800,648310610,10580,10580,10580,10580,0
|
|
20231227,174700,648310610,10580,10580,10580,10580,0
|
|
20231227,174600,648310610,10580,10580,10580,10580,0
|
|
20231227,174500,648310610,10580,10580,10580,10580,0
|
|
20231227,174400,648310610,10580,10580,10580,10580,0
|
|
20231227,174300,648310610,10580,10580,10580,10580,0
|
|
20231227,174200,648310610,10580,10580,10580,10580,0
|
|
20231227,174100,648310610,10580,10580,10580,10580,0
|
|
20231227,174000,648310610,10580,10580,10580,10580,0
|
|
20231227,173900,648310610,10580,10580,10580,10580,0
|
|
20231227,173800,648310610,10580,10580,10580,10580,0
|
|
20231227,173700,648310610,10580,10580,10580,10580,0
|
|
20231227,173600,648310610,10580,10580,10580,10580,0
|
|
20231227,173500,648310610,10580,10580,10580,10580,0
|
|
20231227,173400,648310610,10580,10580,10580,10580,0
|
|
20231227,173300,648310610,10580,10580,10580,10580,0
|
|
20231227,173200,648310610,10580,10580,10580,10580,0
|
|
20231227,173100,648310610,10580,10580,10580,10580,0
|
|
20231227,173000,648310610,10580,10580,10580,10580,0
|
|
20231227,172900,648310610,10580,10580,10580,10580,0
|
|
20231227,172800,648310610,10580,10580,10580,10580,0
|
|
20231227,172700,648310610,10580,10580,10580,10580,2366
|
|
20231227,172600,648310610,10580,10580,10580,10580,0
|
|
20231227,172500,648310610,10580,10580,10580,10580,0
|
|
20231227,172400,648310610,10580,10580,10580,10580,0
|
|
20231227,172300,648310610,10580,10580,10580,10580,0
|
|
20231227,172200,648310610,10580,10580,10580,10580,0
|
|
20231227,172100,648310610,10580,10580,10580,10580,0
|
|
20231227,172000,648310610,10580,10580,10580,10580,0
|
|
20231227,171900,648310610,10580,10580,10580,10580,0
|
|
20231227,171800,648310610,10580,10580,10580,10580,0
|
|
20231227,171700,648310610,10580,10580,10580,10580,0
|
|
20231227,171600,648310610,10580,10580,10580,10580,0
|
|
20231227,171500,648310610,10580,10580,10580,10580,0
|
|
20231227,171400,648310610,10580,10580,10580,10580,0
|
|
20231227,171300,648310610,10580,10580,10580,10580,0
|
|
20231227,171200,648310610,10580,10580,10580,10580,0
|
|
20231227,171100,648310610,10580,10580,10580,10580,0
|
|
20231227,171000,648310610,10580,10580,10580,10580,0
|
|
20231227,170900,648310610,10580,10580,10580,10580,0
|
|
20231227,170800,648310610,10580,10580,10580,10580,0
|
|
20231227,170700,648310610,10580,10580,10580,10580,0
|
|
20231227,170600,648310610,10580,10580,10580,10580,0
|
|
20231227,170500,648310610,10580,10580,10580,10580,0
|
|
20231227,170400,648310610,10580,10580,10580,10580,0
|
|
20231227,170300,648310610,10580,10580,10580,10580,0
|
|
20231227,170200,648310610,10580,10580,10580,10580,0
|
|
20231227,170100,648310610,10580,10580,10580,10580,0
|
|
20231227,170000,648310610,10580,10580,10580,10580,0
|
|
20231227,165900,648310610,10580,10580,10580,10580,0
|
|
20231227,165800,648310610,10580,10580,10580,10580,0
|
|
20231227,165700,648310610,10580,10580,10580,10580,2366
|
|
20231227,165600,648310610,10580,10580,10580,10580,0
|
|
20231227,165500,648310610,10580,10580,10580,10580,0
|
|
20231227,165400,648310610,10580,10580,10580,10580,0
|
|
20231227,165300,648310610,10580,10580,10580,10580,0
|
|
20231227,165200,648310610,10580,10580,10580,10580,0
|
|
20231227,165100,648310610,10580,10580,10580,10580,0
|
|
20231227,165000,648310610,10580,10580,10580,10580,0
|
|
20231227,164900,648310610,10580,10580,10580,10580,0
|
|
20231227,164800,648310610,10580,10580,10580,10580,0
|
|
20231227,164700,648310610,10580,10580,10580,10580,0
|
|
20231227,164600,648310610,10580,10580,10580,10580,0
|
|
20231227,164500,648310610,10580,10580,10580,10580,0
|
|
20231227,164400,648310610,10580,10580,10580,10580,0
|
|
20231227,164300,648310610,10580,10580,10580,10580,0
|
|
20231227,164200,648310610,10580,10580,10580,10580,0
|
|
20231227,164100,648310610,10580,10580,10580,10580,0
|
|
20231227,164000,648310610,10580,10580,10580,10580,0
|
|
20231227,163900,648310610,10580,10580,10580,10580,0
|
|
20231227,163800,648310610,10580,10580,10580,10580,0
|
|
20231227,163700,648310610,10580,10580,10580,10580,0
|
|
20231227,163600,648310610,10580,10580,10580,10580,0
|
|
20231227,163500,648310610,10580,10580,10580,10580,0
|
|
20231227,163400,648310610,10580,10580,10580,10580,0
|
|
20231227,163300,648310610,10580,10580,10580,10580,0
|
|
20231227,163200,648310610,10580,10580,10580,10580,0
|
|
20231227,163100,648310610,10580,10580,10580,10580,0
|
|
20231227,163000,648310610,10580,10580,10580,10580,0
|
|
20231227,162900,648310610,10580,10580,10580,10580,0
|
|
20231227,162800,648310610,10580,10580,10580,10580,0
|
|
20231227,162700,648310610,10580,10580,10580,10580,2366
|
|
20231227,162600,648310610,10580,10580,10580,10580,0
|
|
20231227,162500,648310610,10580,10580,10580,10580,0
|
|
20231227,162400,648310610,10580,10580,10580,10580,0
|
|
20231227,162300,648310610,10580,10580,10580,10580,0
|
|
20231227,162200,648310610,10580,10580,10580,10580,0
|
|
20231227,162100,648310610,10580,10580,10580,10580,0
|
|
20231227,162000,648310610,10580,10580,10580,10580,0
|
|
20231227,161900,648310610,10580,10580,10580,10580,0
|
|
20231227,161800,648310610,10580,10580,10580,10580,0
|
|
20231227,161700,648310610,10580,10580,10580,10580,0
|
|
20231227,161600,648310610,10580,10580,10580,10580,0
|
|
20231227,161500,648310610,10580,10580,10580,10580,0
|
|
20231227,161400,648310610,10580,10580,10580,10580,0
|
|
20231227,161300,648310610,10580,10580,10580,10580,0
|
|
20231227,161200,648310610,10580,10580,10580,10580,0
|
|
20231227,161100,648310610,10580,10580,10580,10580,0
|
|
20231227,161000,648310610,10580,10580,10580,10580,0
|
|
20231227,160900,648310610,10580,10580,10580,10580,0
|
|
20231227,160800,648310610,10580,10580,10580,10580,0
|
|
20231227,160700,648310610,10580,10580,10580,10580,0
|
|
20231227,160600,648310610,10580,10580,10580,10580,0
|
|
20231227,160500,648310610,10580,10580,10580,10580,0
|
|
20231227,160400,648310610,10580,10580,10580,10580,0
|
|
20231227,160300,648310610,10580,10580,10580,10580,0
|
|
20231227,160200,648310610,10580,10580,10580,10580,0
|
|
20231227,160100,648310610,10580,10580,10580,10580,0
|
|
20231227,160000,648310610,10580,10580,10580,10580,0
|
|
20231227,155900,648310610,10580,10580,10580,10580,0
|
|
20231227,155800,648310610,10580,10580,10580,10580,0
|
|
20231227,155700,648310610,10580,10580,10580,10580,2366
|
|
20231227,155600,648310610,10580,10580,10580,10580,0
|
|
20231227,155500,648310610,10580,10580,10580,10580,0
|
|
20231227,155400,648310610,10580,10580,10580,10580,0
|
|
20231227,155300,648310610,10580,10580,10580,10580,0
|
|
20231227,155200,648310610,10580,10580,10580,10580,0
|
|
20231227,155100,648310610,10580,10580,10580,10580,0
|
|
20231227,155000,648310610,10580,10580,10580,10580,0
|
|
20231227,154900,648310610,10580,10580,10580,10580,0
|
|
20231227,154800,648310610,10580,10580,10580,10580,0
|
|
20231227,154700,648310610,10580,10580,10580,10580,0
|
|
20231227,154600,648310610,10580,10580,10580,10580,0
|
|
20231227,154500,648310610,10580,10580,10580,10580,0
|
|
20231227,154400,648310610,10580,10580,10580,10580,0
|
|
20231227,154300,648310610,10580,10580,10580,10580,0
|
|
20231227,154200,648310610,10580,10580,10580,10580,0
|
|
20231227,154100,648310610,10580,10580,10580,10580,0
|
|
20231227,154000,648310610,10580,10580,10580,10580,0
|
|
20231227,153900,648310610,10580,10580,10580,10580,0
|
|
20231227,153800,648310610,10580,10580,10580,10580,0
|
|
20231227,153700,648310610,10580,10580,10580,10580,0
|
|
20231227,153600,648310610,10580,10580,10580,10580,0
|
|
20231227,153500,648310610,10580,10580,10580,10580,0
|
|
20231227,153400,648310610,10580,10580,10580,10580,0
|
|
20231227,153300,648310610,10580,10580,10580,10580,0
|
|
20231227,153200,648310610,10580,10580,10580,10580,0
|
|
20231227,153100,648310610,10580,10580,10580,10580,0
|
|
20231227,153000,648310610,10580,10580,10580,10580,2366
|
|
20231227,152900,623278330,10600,10600,10600,10600,0
|
|
20231227,152800,623278330,10600,10600,10600,10600,0
|
|
20231227,152700,623278330,10600,10600,10600,10600,0
|
|
20231227,152600,623278330,10600,10600,10600,10600,0
|
|
20231227,152500,623278330,10600,10600,10600,10600,0
|
|
20231227,152400,623278330,10600,10600,10600,10600,0
|
|
20231227,152300,623278330,10600,10600,10600,10600,0
|
|
20231227,152200,623278330,10600,10600,10600,10600,0
|
|
20231227,152100,623278330,10600,10600,10600,10600,0
|
|
20231227,152000,623278330,10600,10600,10600,10600,0
|
|
20231227,151900,623278330,10600,10580,10600,10580,1529
|
|
20231227,151800,607098110,10580,10580,10580,10580,1
|
|
20231227,151700,607087530,10580,10590,10590,10580,500
|
|
20231227,151600,601796330,10600,10600,10600,10600,0
|
|
20231227,151500,601796330,10600,10600,10610,10600,199
|
|
20231227,151400,599686780,10590,10580,10610,10580,1363
|
|
20231227,151300,585249310,10580,10580,10580,10580,65
|
|
20231227,151200,584561610,10580,10580,10580,10580,1026
|
|
20231227,151100,573706530,10590,10590,10590,10590,10
|
|
20231227,151000,573600630,10590,10580,10590,10580,51
|
|
20231227,150900,573060550,10610,10590,10610,10590,201
|
|
20231227,150800,570931900,10590,10590,10610,10580,689
|
|
20231227,150700,563634980,10590,10590,10590,10590,59
|
|
20231227,150600,563010170,10590,10580,10590,10580,1849
|
|
20231227,150500,543447550,10590,10590,10590,10580,61
|
|
20231227,150400,542801960,10590,10610,10610,10590,649
|
|
20231227,150300,535929010,10590,10600,10600,10590,141
|
|
20231227,150200,534435500,10610,10610,10610,10610,0
|
|
20231227,150100,534435500,10610,10610,10610,10610,0
|
|
20231227,150000,534435500,10610,10610,10610,10610,2
|
|
20231227,145900,534414280,10580,10580,10580,10580,10
|
|
20231227,145800,534308480,10580,10580,10580,10580,1
|
|
20231227,145700,534297900,10610,10610,10610,10610,0
|
|
20231227,145600,534297900,10610,10610,10610,10610,0
|
|
20231227,145500,534297900,10610,10580,10610,10580,441
|
|
20231227,145400,529624320,10580,10580,10580,10580,10
|
|
20231227,145300,529518520,10580,10580,10580,10580,2
|
|
20231227,145200,529497360,10580,10600,10600,10580,933
|
|
20231227,145100,519623980,10600,10600,10600,10600,0
|
|
20231227,145000,519623980,10600,10600,10600,10600,0
|
|
20231227,144900,519623980,10600,10600,10600,10600,166
|
|
20231227,144800,517864380,10600,10600,10600,10600,1
|
|
20231227,144700,517853780,10600,10600,10600,10600,0
|
|
20231227,144600,517853780,10600,10600,10600,10600,0
|
|
20231227,144500,517853780,10600,10600,10600,10600,100
|
|
20231227,144400,516793780,10610,10610,10610,10610,0
|
|
20231227,144300,516793780,10610,10610,10610,10610,0
|
|
20231227,144200,516793780,10610,10610,10610,10610,10
|
|
20231227,144100,516687680,10600,10600,10600,10600,0
|
|
20231227,144000,516687680,10600,10600,10600,10600,0
|
|
20231227,143900,516687680,10600,10600,10600,10600,0
|
|
20231227,143800,516687680,10600,10600,10600,10600,1
|
|
20231227,143700,516677080,10610,10610,10610,10610,131
|
|
20231227,143600,515287170,10610,10600,10610,10600,83
|
|
20231227,143500,514406640,10600,10600,10600,10600,4
|
|
20231227,143400,514364240,10600,10600,10600,10600,26
|
|
20231227,143300,514088640,10610,10610,10610,10610,1016
|
|
20231227,143200,503308880,10620,10620,10620,10620,24
|
|
20231227,143100,503054000,10620,10620,10620,10620,60
|
|
20231227,143000,502416800,10620,10620,10620,10620,122
|
|
20231227,142900,501121160,10620,10610,10620,10610,503
|
|
20231227,142800,495781000,10610,10610,10610,10610,62
|
|
20231227,142700,495123180,10610,10610,10610,10610,0
|
|
20231227,142600,495123180,10610,10610,10610,10610,2
|
|
20231227,142500,495101960,10610,10610,10610,10610,119
|
|
20231227,142400,493839370,10610,10610,10610,10610,49
|
|
20231227,142300,493319480,10620,10620,10620,10620,1
|
|
20231227,142200,493308860,10620,10620,10620,10620,0
|
|
20231227,142100,493308860,10620,10620,10620,10620,5
|
|
20231227,142000,493255760,10600,10610,10610,10600,100
|
|
20231227,141900,492195220,10620,10620,10620,10620,9
|
|
20231227,141800,492099640,10600,10600,10600,10600,1
|
|
20231227,141700,492089040,10620,10610,10620,10610,5
|
|
20231227,141600,492035960,10610,10610,10610,10610,98
|
|
20231227,141500,490996180,10620,10620,10620,10620,1
|
|
20231227,141400,490985560,10610,10610,10610,10610,0
|
|
20231227,141300,490985560,10610,10610,10610,10610,100
|
|
20231227,141200,489924560,10610,10610,10610,10610,116
|
|
20231227,141100,488693800,10610,10610,10610,10610,0
|
|
20231227,141000,488693800,10610,10610,10610,10610,40
|
|
20231227,140900,488269400,10620,10620,10620,10620,21
|
|
20231227,140800,488046380,10620,10620,10620,10620,85
|
|
20231227,140700,487143680,10620,10620,10620,10620,241
|
|
20231227,140600,484584260,10620,10620,10620,10620,0
|
|
20231227,140500,484584260,10620,10620,10620,10620,41
|
|
20231227,140400,484148840,10610,10610,10610,10610,45
|
|
20231227,140300,483671390,10620,10620,10620,10620,0
|
|
20231227,140200,483671390,10620,10620,10620,10620,0
|
|
20231227,140100,483671390,10620,10610,10620,10610,17
|
|
20231227,140000,483490920,10620,10620,10620,10620,0
|
|
20231227,135900,483490920,10620,10620,10620,10620,3
|
|
20231227,135800,483459060,10630,10630,10630,10630,10
|
|
20231227,135700,483352760,10630,10620,10630,10620,231
|
|
20231227,135600,480899440,10620,10610,10620,10610,273
|
|
20231227,135500,478002810,10620,10610,10620,10610,15
|
|
20231227,135400,477843560,10620,10620,10620,10620,30
|
|
20231227,135300,477524960,10620,10620,10620,10620,30
|
|
20231227,135200,477206360,10620,10610,10620,10610,117
|
|
20231227,135100,475964820,10610,10600,10610,10600,53
|
|
20231227,135000,475402520,10620,10620,10620,10620,0
|
|
20231227,134900,475402520,10620,10620,10620,10620,2
|
|
20231227,134800,475381280,10620,10620,10620,10620,0
|
|
20231227,134700,475381280,10620,10620,10620,10620,0
|
|
20231227,134600,475381280,10620,10620,10620,10620,0
|
|
20231227,134500,475381280,10620,10620,10620,10620,10
|
|
20231227,134400,475275080,10620,10620,10620,10620,10
|
|
20231227,134300,475168880,10610,10610,10610,10610,74
|
|
20231227,134200,474383740,10610,10610,10610,10610,94
|
|
20231227,134100,473386400,10610,10600,10610,10600,1905
|
|
20231227,134000,453189690,10600,10600,10600,10600,1
|
|
20231227,133900,453179090,10600,10590,10600,10590,310
|
|
20231227,133800,449896090,10600,10600,10600,10600,31
|
|
20231227,133700,449567490,10600,10590,10600,10590,55
|
|
20231227,133600,448985000,10580,10580,10580,10580,888
|
|
20231227,133500,439589960,10580,10580,10580,10580,12
|
|
20231227,133400,439463000,10580,10580,10580,10580,15
|
|
20231227,133300,439304300,10580,10580,10580,10580,10
|
|
20231227,133200,439198500,10570,10570,10580,10570,1246
|
|
20231227,133100,426028180,10570,10570,10570,10570,5
|
|
20231227,133000,425975330,10570,10570,10570,10570,0
|
|
20231227,132900,425975330,10570,10570,10570,10570,20
|
|
20231227,132800,425763930,10570,10570,10570,10570,0
|
|
20231227,132700,425763930,10570,10570,10570,10570,0
|
|
20231227,132600,425763930,10570,10570,10570,10570,80
|
|
20231227,132500,424918330,10570,10570,10570,10570,0
|
|
20231227,132400,424918330,10570,10570,10570,10570,0
|
|
20231227,132300,424918330,10570,10560,10570,10560,502
|
|
20231227,132200,419617190,10570,10570,10570,10570,0
|
|
20231227,132100,419617190,10570,10570,10570,10570,120
|
|
20231227,132000,418348790,10570,10570,10570,10570,0
|
|
20231227,131900,418348790,10570,10570,10570,10570,100
|
|
20231227,131800,417291790,10580,10580,10580,10580,0
|
|
20231227,131700,417291790,10580,10580,10580,10580,0
|
|
20231227,131600,417291790,10580,10580,10580,10580,0
|
|
20231227,131500,417291790,10580,10580,10580,10580,4
|
|
20231227,131400,417249470,10580,10580,10580,10580,0
|
|
20231227,131300,417249470,10580,10580,10580,10580,0
|
|
20231227,131200,417249470,10580,10580,10580,10580,0
|
|
20231227,131100,417249470,10580,10580,10580,10580,0
|
|
20231227,131000,417249470,10580,10580,10580,10580,0
|
|
20231227,130900,417249470,10580,10580,10580,10580,86
|
|
20231227,130800,416339590,10590,10590,10590,10590,0
|
|
20231227,130700,416339590,10590,10590,10590,10590,5
|
|
20231227,130600,416286640,10600,10600,10600,10600,0
|
|
20231227,130500,416286640,10600,10600,10600,10600,0
|
|
20231227,130400,416286640,10600,10580,10600,10580,145
|
|
20231227,130300,414751430,10590,10580,10590,10580,155
|
|
20231227,130200,413110080,10580,10590,10590,10580,3
|
|
20231227,130100,413078320,10590,10590,10590,10590,0
|
|
20231227,130000,413078320,10590,10590,10590,10590,1
|
|
20231227,125900,413067730,10590,10590,10590,10590,0
|
|
20231227,125800,413067730,10590,10590,10590,10590,10
|
|
20231227,125700,412961830,10570,10570,10570,10570,9
|
|
20231227,125600,412866700,10590,10590,10590,10590,0
|
|
20231227,125500,412866700,10590,10580,10590,10580,130
|
|
20231227,125400,411491270,10570,10570,10570,10570,344
|
|
20231227,125300,407855190,10570,10570,10570,10570,81
|
|
20231227,125200,406999020,10570,10570,10570,10570,0
|
|
20231227,125100,406999020,10570,10570,10570,10570,0
|
|
20231227,125000,406999020,10570,10570,10570,10570,0
|
|
20231227,124900,406999020,10570,10580,10580,10570,67
|
|
20231227,124800,406290330,10580,10580,10580,10580,0
|
|
20231227,124700,406290330,10580,10580,10580,10580,0
|
|
20231227,124600,406290330,10580,10580,10580,10580,5
|
|
20231227,124500,406237430,10580,10580,10580,10580,51
|
|
20231227,124400,405697850,10580,10580,10580,10580,87
|
|
20231227,124300,404777390,10580,10580,10580,10580,120
|
|
20231227,124200,403507790,10580,10580,10580,10580,0
|
|
20231227,124100,403507790,10580,10580,10580,10580,0
|
|
20231227,124000,403507790,10580,10590,10590,10580,105
|
|
20231227,123900,402396840,10590,10590,10590,10590,13
|
|
20231227,123800,402259170,10590,10590,10590,10590,5
|
|
20231227,123700,402206220,10590,10590,10590,10590,0
|
|
20231227,123600,402206220,10590,10590,10590,10590,0
|
|
20231227,123500,402206220,10590,10590,10590,10590,10
|
|
20231227,123400,402100320,10590,10590,10590,10590,26
|
|
20231227,123300,401824980,10590,10590,10590,10590,0
|
|
20231227,123200,401824980,10590,10590,10590,10590,0
|
|
20231227,123100,401824980,10590,10590,10590,10590,24
|
|
20231227,123000,401570820,10590,10590,10590,10590,0
|
|
20231227,122900,401570820,10590,10590,10590,10590,0
|
|
20231227,122800,401570820,10590,10590,10590,10590,5
|
|
20231227,122700,401517870,10590,10590,10590,10590,0
|
|
20231227,122600,401517870,10590,10590,10590,10590,0
|
|
20231227,122500,401517870,10590,10590,10590,10590,10
|
|
20231227,122400,401411970,10570,10560,10570,10560,1357
|
|
20231227,122300,387072910,10560,10560,10560,10560,29
|
|
20231227,122200,386766670,10570,10570,10570,10570,10
|
|
20231227,122100,386660970,10570,10570,10570,10570,5
|
|
20231227,122000,386608120,10570,10570,10570,10570,10
|
|
20231227,121900,386502420,10570,10570,10570,10570,75
|
|
20231227,121800,385709670,10570,10570,10570,10570,1
|
|
20231227,121700,385699100,10570,10570,10570,10570,15
|
|
20231227,121600,385540550,10570,10570,10570,10570,10
|
|
20231227,121500,385434850,10570,10570,10570,10570,20
|
|
20231227,121400,385223450,10570,10570,10570,10570,10
|
|
20231227,121300,385117750,10570,10570,10570,10570,15
|
|
20231227,121200,384959200,10570,10570,10570,10570,0
|
|
20231227,121100,384959200,10570,10570,10570,10570,26
|
|
20231227,121000,384684380,10570,10570,10570,10570,73
|
|
20231227,120900,383912770,10570,10570,10570,10570,0
|
|
20231227,120800,383912770,10570,10570,10570,10570,10
|
|
20231227,120700,383807070,10560,10560,10560,10560,0
|
|
20231227,120600,383807070,10560,10560,10560,10560,0
|
|
20231227,120500,383807070,10560,10570,10570,10560,32
|
|
20231227,120400,383468850,10570,10570,10570,10570,0
|
|
20231227,120300,383468850,10570,10570,10570,10570,0
|
|
20231227,120200,383468850,10570,10570,10570,10570,89
|
|
20231227,120100,382528120,10570,10570,10570,10570,69
|
|
20231227,120000,381798790,10570,10570,10570,10570,0
|
|
20231227,115900,381798790,10570,10570,10570,10570,31
|
|
20231227,115800,381471120,10570,10570,10570,10570,1
|
|
20231227,115700,381460550,10580,10580,10580,10580,37
|
|
20231227,115600,381069090,10580,10580,10580,10580,1
|
|
20231227,115500,381058510,10580,10580,10580,10580,0
|
|
20231227,115400,381058510,10580,10580,10580,10580,1
|
|
20231227,115300,381047930,10580,10580,10580,10580,0
|
|
20231227,115200,381047930,10580,10590,10590,10580,64
|
|
20231227,115100,380370720,10590,10590,10590,10590,0
|
|
20231227,115000,380370720,10590,10590,10590,10590,14
|
|
20231227,114900,380222460,10590,10590,10590,10590,9
|
|
20231227,114800,380127150,10590,10590,10590,10590,0
|
|
20231227,114700,380127150,10590,10590,10590,10590,25
|
|
20231227,114600,379862400,10590,10590,10590,10590,0
|
|
20231227,114500,379862400,10590,10590,10590,10590,0
|
|
20231227,114400,379862400,10590,10590,10590,10590,0
|
|
20231227,114300,379862400,10590,10590,10590,10590,9
|
|
20231227,114200,379767090,10590,10590,10590,10590,0
|
|
20231227,114100,379767090,10590,10590,10590,10590,0
|
|
20231227,114000,379767090,10590,10590,10590,10590,1
|
|
20231227,113900,379756500,10590,10590,10590,10590,10
|
|
20231227,113800,379650600,10570,10570,10570,10570,0
|
|
20231227,113700,379650600,10570,10570,10570,10570,0
|
|
20231227,113600,379650600,10570,10570,10570,10570,40
|
|
20231227,113500,379227800,10580,10590,10590,10580,43
|
|
20231227,113400,378772760,10590,10590,10590,10590,7
|
|
20231227,113300,378698630,10600,10600,10600,10600,0
|
|
20231227,113200,378698630,10600,10600,10600,10600,0
|
|
20231227,113100,378698630,10600,10600,10600,10600,0
|
|
20231227,113000,378698630,10600,10600,10600,10600,0
|
|
20231227,112900,378698630,10600,10600,10600,10600,0
|
|
20231227,112800,378698630,10600,10600,10600,10600,0
|
|
20231227,112700,378698630,10600,10600,10600,10600,0
|
|
20231227,112600,378698630,10600,10600,10600,10600,0
|
|
20231227,112500,378698630,10600,10560,10600,10560,749
|
|
20231227,112400,370788830,10560,10560,10560,10560,0
|
|
20231227,112300,370788830,10560,10590,10590,10560,385
|
|
20231227,112200,366720920,10590,10590,10590,10590,8
|
|
20231227,112100,366636200,10590,10590,10590,10590,13
|
|
20231227,112000,366498530,10590,10590,10590,10590,0
|
|
20231227,111900,366498530,10590,10590,10590,10590,31
|
|
20231227,111800,366170240,10590,10590,10590,10590,0
|
|
20231227,111700,366170240,10590,10590,10590,10590,43
|
|
20231227,111600,365714870,10600,10600,10600,10600,16
|
|
20231227,111500,365545270,10600,10600,10600,10600,12
|
|
20231227,111400,365418070,10600,10600,10600,10600,6
|
|
20231227,111300,365354470,10590,10590,10590,10590,7
|
|
20231227,111200,365280340,10600,10600,10600,10600,0
|
|
20231227,111100,365280340,10600,10600,10600,10600,0
|
|
20231227,111000,365280340,10600,10590,10600,10590,11
|
|
20231227,110900,365163840,10570,10570,10570,10570,0
|
|
20231227,110800,365163840,10570,10570,10570,10570,0
|
|
20231227,110700,365163840,10570,10570,10570,10570,270
|
|
20231227,110600,362309940,10570,10570,10570,10570,0
|
|
20231227,110500,362309940,10570,10600,10600,10570,235
|
|
20231227,110400,359823460,10600,10600,10600,10600,17
|
|
20231227,110300,359643260,10610,10610,10610,10610,0
|
|
20231227,110200,359643260,10610,10580,10610,10580,3
|
|
20231227,110100,359611490,10580,10580,10580,10580,9
|
|
20231227,110000,359516270,10580,10580,10580,10580,0
|
|
20231227,105900,359516270,10580,10580,10580,10580,0
|
|
20231227,105800,359516270,10580,10560,10580,10550,220
|
|
20231227,105700,357193320,10570,10570,10570,10570,0
|
|
20231227,105600,357193320,10570,10570,10570,10570,0
|
|
20231227,105500,357193320,10570,10570,10570,10570,0
|
|
20231227,105400,357193320,10570,10570,10570,10570,0
|
|
20231227,105300,357193320,10570,10580,10580,10570,270
|
|
20231227,105200,354337230,10570,10570,10570,10570,0
|
|
20231227,105100,354337230,10570,10570,10570,10570,847
|
|
20231227,105000,345384440,10620,10620,10620,10620,1
|
|
20231227,104900,345373820,10570,10600,10610,10570,339
|
|
20231227,104800,341779340,10610,10610,10610,10610,0
|
|
20231227,104700,341779340,10610,10610,10610,10610,17
|
|
20231227,104600,341598970,10610,10610,10610,10610,59
|
|
20231227,104500,340972980,10610,10610,10610,10610,66
|
|
20231227,104400,340272720,10610,10610,10610,10610,2
|
|
20231227,104300,340251500,10610,10610,10610,10610,310
|
|
20231227,104200,336962400,10610,10600,10610,10600,15
|
|
20231227,104100,336803350,10610,10610,10610,10610,10
|
|
20231227,104000,336697250,10610,10610,10610,10610,0
|
|
20231227,103900,336697250,10610,10610,10610,10610,71
|
|
20231227,103800,335943940,10610,10610,10610,10610,167
|
|
20231227,103700,334172070,10600,10600,10600,10600,208
|
|
20231227,103600,331967270,10600,10590,10600,10590,360
|
|
20231227,103500,328154610,10590,10590,10590,10590,604
|
|
20231227,103400,321758250,10590,10590,10590,10590,26
|
|
20231227,103300,321482910,10570,10570,10570,10570,200
|
|
20231227,103200,319368910,10590,10590,10590,10590,0
|
|
20231227,103100,319368910,10590,10590,10590,10590,0
|
|
20231227,103000,319368910,10590,10570,10590,10550,302
|
|
20231227,102900,316178130,10590,10590,10590,10590,28
|
|
20231227,102800,315881610,10600,10600,10600,10600,5
|
|
20231227,102700,315828610,10600,10600,10600,10600,1046
|
|
20231227,102600,304741010,10570,10570,10570,10570,0
|
|
20231227,102500,304741010,10570,10570,10570,10570,0
|
|
20231227,102400,304741010,10570,10570,10570,10570,0
|
|
20231227,102300,304741010,10570,10570,10570,10570,0
|
|
20231227,102200,304741010,10570,10600,10600,10570,633
|
|
20231227,102100,298046080,10600,10610,10610,10600,82
|
|
20231227,102000,297176770,10600,10600,10600,10600,9
|
|
20231227,101900,297081370,10600,10550,10600,10550,944
|
|
20231227,101800,287079980,10550,10540,10550,10540,2027
|
|
20231227,101700,265699300,10510,10510,10510,10510,400
|
|
20231227,101600,261495300,10540,10540,10540,10540,20
|
|
20231227,101500,261284500,10540,10540,10540,10540,16
|
|
20231227,101400,261115860,10540,10510,10540,10510,197
|
|
20231227,101300,259042480,10520,10520,10520,10520,303
|
|
20231227,101200,255854920,10520,10520,10520,10520,64
|
|
20231227,101100,255181640,10520,10540,10540,10520,46
|
|
20231227,101000,254697440,10520,10520,10520,10520,10
|
|
20231227,100900,254592240,10520,10520,10520,10520,0
|
|
20231227,100800,254592240,10520,10520,10520,10520,1
|
|
20231227,100700,254581720,10520,10540,10540,10520,142
|
|
20231227,100600,253087780,10540,10540,10540,10540,169
|
|
20231227,100500,251306520,10540,10530,10540,10530,34
|
|
20231227,100400,250948290,10540,10540,10540,10540,7
|
|
20231227,100300,250874510,10540,10540,10540,10540,0
|
|
20231227,100200,250874510,10540,10530,10540,10530,27
|
|
20231227,100100,250589940,10530,10530,10530,10530,5
|
|
20231227,100000,250537290,10540,10540,10540,10530,564
|
|
20231227,095900,244597960,10540,10530,10540,10530,551
|
|
20231227,095800,238795820,10530,10530,10530,10530,6
|
|
20231227,095700,238732640,10540,10540,10540,10540,0
|
|
20231227,095600,238732640,10540,10510,10540,10510,4561
|
|
20231227,095500,190794730,10500,10500,10510,10500,916
|
|
20231227,095400,181173080,10510,10510,10510,10510,1029
|
|
20231227,095300,170358290,10510,10510,10510,10510,0
|
|
20231227,095200,170358290,10510,10520,10520,10510,125
|
|
20231227,095100,169044240,10520,10530,10530,10520,609
|
|
20231227,095000,162634480,10520,10520,10520,10520,0
|
|
20231227,094900,162634480,10520,10520,10520,10520,0
|
|
20231227,094800,162634480,10520,10520,10520,10520,25
|
|
20231227,094700,162371480,10550,10550,10550,10550,1
|
|
20231227,094600,162360930,10570,10570,10570,10570,0
|
|
20231227,094500,162360930,10570,10570,10570,10570,0
|
|
20231227,094400,162360930,10570,10560,10570,10520,338
|
|
20231227,094300,158791670,10530,10530,10530,10530,0
|
|
20231227,094200,158791670,10530,10530,10530,10530,40
|
|
20231227,094100,158370470,10580,10580,10580,10580,1
|
|
20231227,094000,158359890,10580,10580,10590,10580,104
|
|
20231227,093900,157259540,10590,10590,10590,10590,0
|
|
20231227,093800,157259540,10590,10590,10590,10590,1
|
|
20231227,093700,157248950,10590,10540,10590,10540,278
|
|
20231227,093600,154317190,10510,10510,10510,10510,0
|
|
20231227,093500,154317190,10510,10510,10510,10510,1
|
|
20231227,093400,154306680,10510,10530,10530,10510,638
|
|
20231227,093300,147597210,10540,10540,10540,10540,0
|
|
20231227,093200,147597210,10540,10540,10540,10540,100
|
|
20231227,093100,146543210,10540,10540,10540,10540,0
|
|
20231227,093000,146543210,10540,10540,10540,10540,796
|
|
20231227,092900,138153370,10550,10560,10560,10550,180
|
|
20231227,092800,136253890,10570,10570,10570,10570,200
|
|
20231227,092700,134139890,10570,10590,10590,10570,98
|
|
20231227,092600,133103160,10590,10580,10590,10580,101
|
|
20231227,092500,132034570,10590,10590,10590,10590,0
|
|
20231227,092400,132034570,10590,10600,10600,10590,79
|
|
20231227,092300,131197950,10600,10600,10600,10600,99
|
|
20231227,092200,130148550,10600,10580,10600,10580,67
|
|
20231227,092100,129438980,10580,10590,10590,10580,240
|
|
20231227,092000,126897710,10590,10590,10590,10590,193
|
|
20231227,091900,124853840,10590,10590,10590,10590,0
|
|
20231227,091800,124853840,10590,10580,10590,10580,147
|
|
20231227,091700,123297580,10580,10580,10580,10580,6
|
|
20231227,091600,123234100,10600,10580,10600,10580,11
|
|
20231227,091500,123117700,10580,10600,10600,10580,42
|
|
20231227,091400,122672520,10600,10600,10600,10600,66
|
|
20231227,091300,121972920,10630,10620,10630,10620,29
|
|
20231227,091200,121664740,10620,10620,10620,10620,4
|
|
20231227,091100,121622260,10610,10620,10630,10610,1302
|
|
20231227,091000,107794320,10610,10600,10610,10600,1473
|
|
20231227,090900,92180370,10590,10570,10590,10570,776
|
|
20231227,090800,83966050,10560,10530,10560,10530,1804
|
|
20231227,090700,64941570,10520,10530,10530,10520,177
|
|
20231227,090600,63079120,10530,10550,10550,10530,1001
|
|
20231227,090500,52518590,10550,10550,10550,10550,6
|
|
20231227,090400,52455290,10560,10440,10560,10440,1025
|
|
20231227,090300,41692800,10440,10440,10440,10440,549
|
|
20231227,090200,35961240,10470,10470,10470,10460,1021
|
|
20231227,090100,25271970,10460,10440,10460,10440,51
|
|
20231227,090000,24738680,10450,10400,10460,10400,2377
|