673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,201000,1270778670,3480,3480,3480,3480,4177
|
|
20231227,200900,1270778670,3480,3480,3480,3480,0
|
|
20231227,200800,1270778670,3480,3480,3480,3480,0
|
|
20231227,200700,1270778670,3480,3480,3480,3480,0
|
|
20231227,200600,1270778670,3480,3480,3480,3480,0
|
|
20231227,200500,1270778670,3480,3480,3480,3480,0
|
|
20231227,200400,1270778670,3480,3480,3480,3480,0
|
|
20231227,200300,1270778670,3480,3480,3480,3480,0
|
|
20231227,200200,1270778670,3480,3480,3480,3480,0
|
|
20231227,200100,1270778670,3480,3480,3480,3480,0
|
|
20231227,200000,1270778670,3480,3480,3480,3480,0
|
|
20231227,195900,1270778670,3480,3480,3480,3480,0
|
|
20231227,195800,1270778670,3480,3480,3480,3480,0
|
|
20231227,195700,1270778670,3480,3480,3480,3480,0
|
|
20231227,195600,1270778670,3480,3480,3480,3480,0
|
|
20231227,195500,1270778670,3480,3480,3480,3480,0
|
|
20231227,195400,1270778670,3480,3480,3480,3480,0
|
|
20231227,195300,1270778670,3480,3480,3480,3480,0
|
|
20231227,195200,1270778670,3480,3480,3480,3480,0
|
|
20231227,195100,1270778670,3480,3480,3480,3480,0
|
|
20231227,195000,1270778670,3480,3480,3480,3480,0
|
|
20231227,194900,1270778670,3480,3480,3480,3480,0
|
|
20231227,194800,1270778670,3480,3480,3480,3480,0
|
|
20231227,194700,1270778670,3480,3480,3480,3480,0
|
|
20231227,194600,1270778670,3480,3480,3480,3480,0
|
|
20231227,194500,1270778670,3480,3480,3480,3480,0
|
|
20231227,194400,1270778670,3480,3480,3480,3480,0
|
|
20231227,194300,1270778670,3480,3480,3480,3480,0
|
|
20231227,194200,1270778670,3480,3480,3480,3480,0
|
|
20231227,194100,1270778670,3480,3480,3480,3480,0
|
|
20231227,194000,1270778670,3480,3480,3480,3480,4177
|
|
20231227,193900,1270778670,3480,3480,3480,3480,0
|
|
20231227,193800,1270778670,3480,3480,3480,3480,0
|
|
20231227,193700,1270778670,3480,3480,3480,3480,0
|
|
20231227,193600,1270778670,3480,3480,3480,3480,0
|
|
20231227,193500,1270778670,3480,3480,3480,3480,0
|
|
20231227,193400,1270778670,3480,3480,3480,3480,0
|
|
20231227,193300,1270778670,3480,3480,3480,3480,0
|
|
20231227,193200,1270778670,3480,3480,3480,3480,0
|
|
20231227,193100,1270778670,3480,3480,3480,3480,0
|
|
20231227,193000,1270778670,3480,3480,3480,3480,0
|
|
20231227,192900,1270778670,3480,3480,3480,3480,0
|
|
20231227,192800,1270778670,3480,3480,3480,3480,0
|
|
20231227,192700,1270778670,3480,3480,3480,3480,0
|
|
20231227,192600,1270778670,3480,3480,3480,3480,0
|
|
20231227,192500,1270778670,3480,3480,3480,3480,0
|
|
20231227,192400,1270778670,3480,3480,3480,3480,0
|
|
20231227,192300,1270778670,3480,3480,3480,3480,0
|
|
20231227,192200,1270778670,3480,3480,3480,3480,0
|
|
20231227,192100,1270778670,3480,3480,3480,3480,0
|
|
20231227,192000,1270778670,3480,3480,3480,3480,0
|
|
20231227,191900,1270778670,3480,3480,3480,3480,0
|
|
20231227,191800,1270778670,3480,3480,3480,3480,0
|
|
20231227,191700,1270778670,3480,3480,3480,3480,0
|
|
20231227,191600,1270778670,3480,3480,3480,3480,0
|
|
20231227,191500,1270778670,3480,3480,3480,3480,0
|
|
20231227,191400,1270778670,3480,3480,3480,3480,0
|
|
20231227,191300,1270778670,3480,3480,3480,3480,0
|
|
20231227,191200,1270778670,3480,3480,3480,3480,0
|
|
20231227,191100,1270778670,3480,3480,3480,3480,0
|
|
20231227,191000,1270778670,3480,3480,3480,3480,4177
|
|
20231227,190900,1270778670,3480,3480,3480,3480,0
|
|
20231227,190800,1270778670,3480,3480,3480,3480,0
|
|
20231227,190700,1270778670,3480,3480,3480,3480,0
|
|
20231227,190600,1270778670,3480,3480,3480,3480,0
|
|
20231227,190500,1270778670,3480,3480,3480,3480,0
|
|
20231227,190400,1270778670,3480,3480,3480,3480,0
|
|
20231227,190300,1270778670,3480,3480,3480,3480,0
|
|
20231227,190200,1270778670,3480,3480,3480,3480,0
|
|
20231227,190100,1270778670,3480,3480,3480,3480,0
|
|
20231227,190000,1270778670,3480,3480,3480,3480,0
|
|
20231227,185900,1270778670,3480,3480,3480,3480,0
|
|
20231227,185800,1270778670,3480,3480,3480,3480,0
|
|
20231227,185700,1270778670,3480,3480,3480,3480,0
|
|
20231227,185600,1270778670,3480,3480,3480,3480,0
|
|
20231227,185500,1270778670,3480,3480,3480,3480,0
|
|
20231227,185400,1270778670,3480,3480,3480,3480,0
|
|
20231227,185300,1270778670,3480,3480,3480,3480,0
|
|
20231227,185200,1270778670,3480,3480,3480,3480,0
|
|
20231227,185100,1270778670,3480,3480,3480,3480,0
|
|
20231227,185000,1270778670,3480,3480,3480,3480,0
|
|
20231227,184900,1270778670,3480,3480,3480,3480,0
|
|
20231227,184800,1270778670,3480,3480,3480,3480,0
|
|
20231227,184700,1270778670,3480,3480,3480,3480,0
|
|
20231227,184600,1270778670,3480,3480,3480,3480,0
|
|
20231227,184500,1270778670,3480,3480,3480,3480,0
|
|
20231227,184400,1270778670,3480,3480,3480,3480,0
|
|
20231227,184300,1270778670,3480,3480,3480,3480,0
|
|
20231227,184200,1270778670,3480,3480,3480,3480,0
|
|
20231227,184100,1270778670,3480,3480,3480,3480,0
|
|
20231227,184000,1270778670,3480,3480,3480,3480,4177
|
|
20231227,183900,1270778670,3480,3480,3480,3480,0
|
|
20231227,183800,1270778670,3480,3480,3480,3480,0
|
|
20231227,183700,1270778670,3480,3480,3480,3480,0
|
|
20231227,183600,1270778670,3480,3480,3480,3480,0
|
|
20231227,183500,1270778670,3480,3480,3480,3480,0
|
|
20231227,183400,1270778670,3480,3480,3480,3480,0
|
|
20231227,183300,1270778670,3480,3480,3480,3480,0
|
|
20231227,183200,1270778670,3480,3480,3480,3480,0
|
|
20231227,183100,1270778670,3480,3480,3480,3480,0
|
|
20231227,183000,1270778670,3480,3480,3480,3480,0
|
|
20231227,182900,1270778670,3480,3480,3480,3480,0
|
|
20231227,182800,1270778670,3480,3480,3480,3480,0
|
|
20231227,182700,1270778670,3480,3480,3480,3480,0
|
|
20231227,182600,1270778670,3480,3480,3480,3480,0
|
|
20231227,182500,1270778670,3480,3480,3480,3480,0
|
|
20231227,182400,1270778670,3480,3480,3480,3480,0
|
|
20231227,182300,1270778670,3480,3480,3480,3480,0
|
|
20231227,182200,1270778670,3480,3480,3480,3480,0
|
|
20231227,182100,1270778670,3480,3480,3480,3480,0
|
|
20231227,182000,1270778670,3480,3480,3480,3480,0
|
|
20231227,181900,1270778670,3480,3480,3480,3480,0
|
|
20231227,181800,1270778670,3480,3480,3480,3480,0
|
|
20231227,181700,1270778670,3480,3480,3480,3480,0
|
|
20231227,181600,1270778670,3480,3480,3480,3480,0
|
|
20231227,181500,1270778670,3480,3480,3480,3480,0
|
|
20231227,181400,1270778670,3480,3480,3480,3480,0
|
|
20231227,181300,1270778670,3480,3480,3480,3480,0
|
|
20231227,181200,1270778670,3480,3480,3480,3480,0
|
|
20231227,181100,1270778670,3480,3480,3480,3480,0
|
|
20231227,181000,1270778670,3480,3480,3480,3480,4177
|
|
20231227,180900,1270778670,3480,3480,3480,3480,0
|
|
20231227,180800,1270778670,3480,3480,3480,3480,0
|
|
20231227,180700,1270778670,3480,3480,3480,3480,0
|
|
20231227,180600,1270778670,3480,3480,3480,3480,0
|
|
20231227,180500,1270778670,3480,3480,3480,3480,0
|
|
20231227,180400,1270778670,3480,3480,3480,3480,0
|
|
20231227,180300,1270778670,3480,3480,3480,3480,0
|
|
20231227,180200,1270778670,3480,3480,3480,3480,0
|
|
20231227,180100,1270778670,3480,3480,3480,3480,0
|
|
20231227,180000,1270778670,3480,3480,3480,3480,0
|
|
20231227,175900,1270778670,3480,3480,3480,3480,0
|
|
20231227,175800,1270778670,3480,3480,3480,3480,0
|
|
20231227,175700,1270778670,3480,3480,3480,3480,0
|
|
20231227,175600,1270778670,3480,3480,3480,3480,0
|
|
20231227,175500,1270778670,3480,3480,3480,3480,0
|
|
20231227,175400,1270778670,3480,3480,3480,3480,0
|
|
20231227,175300,1270778670,3480,3480,3480,3480,0
|
|
20231227,175200,1270778670,3480,3480,3480,3480,0
|
|
20231227,175100,1270778670,3480,3480,3480,3480,0
|
|
20231227,175000,1270778670,3480,3480,3480,3480,0
|
|
20231227,174900,1270778670,3480,3480,3480,3480,0
|
|
20231227,174800,1270778670,3480,3480,3480,3480,0
|
|
20231227,174700,1270778670,3480,3480,3480,3480,0
|
|
20231227,174600,1270778670,3480,3480,3480,3480,0
|
|
20231227,174500,1270778670,3480,3480,3480,3480,0
|
|
20231227,174400,1270778670,3480,3480,3480,3480,0
|
|
20231227,174300,1270778670,3480,3480,3480,3480,0
|
|
20231227,174200,1270778670,3480,3480,3480,3480,0
|
|
20231227,174100,1270778670,3480,3480,3480,3480,0
|
|
20231227,174000,1270778670,3480,3480,3480,3480,4177
|
|
20231227,173900,1270778670,3480,3480,3480,3480,0
|
|
20231227,173800,1270778670,3480,3480,3480,3480,0
|
|
20231227,173700,1270778670,3480,3480,3480,3480,0
|
|
20231227,173600,1270778670,3480,3480,3480,3480,0
|
|
20231227,173500,1270778670,3480,3480,3480,3480,0
|
|
20231227,173400,1270778670,3480,3480,3480,3480,0
|
|
20231227,173300,1270778670,3480,3480,3480,3480,0
|
|
20231227,173200,1270778670,3480,3480,3480,3480,0
|
|
20231227,173100,1270778670,3480,3480,3480,3480,0
|
|
20231227,173000,1270778670,3480,3480,3480,3480,0
|
|
20231227,172900,1270778670,3480,3480,3480,3480,0
|
|
20231227,172800,1270778670,3480,3480,3480,3480,0
|
|
20231227,172700,1270778670,3480,3480,3480,3480,0
|
|
20231227,172600,1270778670,3480,3480,3480,3480,0
|
|
20231227,172500,1270778670,3480,3480,3480,3480,0
|
|
20231227,172400,1270778670,3480,3480,3480,3480,0
|
|
20231227,172300,1270778670,3480,3480,3480,3480,0
|
|
20231227,172200,1270778670,3480,3480,3480,3480,0
|
|
20231227,172100,1270778670,3480,3480,3480,3480,0
|
|
20231227,172000,1270778670,3480,3480,3480,3480,0
|
|
20231227,171900,1270778670,3480,3480,3480,3480,0
|
|
20231227,171800,1270778670,3480,3480,3480,3480,0
|
|
20231227,171700,1270778670,3480,3480,3480,3480,0
|
|
20231227,171600,1270778670,3480,3480,3480,3480,0
|
|
20231227,171500,1270778670,3480,3480,3480,3480,0
|
|
20231227,171400,1270778670,3480,3480,3480,3480,0
|
|
20231227,171300,1270778670,3480,3480,3480,3480,0
|
|
20231227,171200,1270778670,3480,3480,3480,3480,0
|
|
20231227,171100,1270778670,3480,3480,3480,3480,0
|
|
20231227,171000,1270778670,3480,3480,3480,3480,4177
|
|
20231227,170900,1270778670,3480,3480,3480,3480,0
|
|
20231227,170800,1270778670,3480,3480,3480,3480,0
|
|
20231227,170700,1270778670,3480,3480,3480,3480,0
|
|
20231227,170600,1270778670,3480,3480,3480,3480,0
|
|
20231227,170500,1270778670,3480,3480,3480,3480,0
|
|
20231227,170400,1270778670,3480,3480,3480,3480,0
|
|
20231227,170300,1270778670,3480,3480,3480,3480,0
|
|
20231227,170200,1270778670,3480,3480,3480,3480,0
|
|
20231227,170100,1270778670,3480,3480,3480,3480,0
|
|
20231227,170000,1270778670,3480,3480,3480,3480,0
|
|
20231227,165900,1270778670,3480,3480,3480,3480,0
|
|
20231227,165800,1270778670,3480,3480,3480,3480,0
|
|
20231227,165700,1270778670,3480,3480,3480,3480,0
|
|
20231227,165600,1270778670,3480,3480,3480,3480,0
|
|
20231227,165500,1270778670,3480,3480,3480,3480,0
|
|
20231227,165400,1270778670,3480,3480,3480,3480,0
|
|
20231227,165300,1270778670,3480,3480,3480,3480,0
|
|
20231227,165200,1270778670,3480,3480,3480,3480,0
|
|
20231227,165100,1270778670,3480,3480,3480,3480,0
|
|
20231227,165000,1270778670,3480,3480,3480,3480,0
|
|
20231227,164900,1270778670,3480,3480,3480,3480,0
|
|
20231227,164800,1270778670,3480,3480,3480,3480,0
|
|
20231227,164700,1270778670,3480,3480,3480,3480,0
|
|
20231227,164600,1270778670,3480,3480,3480,3480,0
|
|
20231227,164500,1270778670,3480,3480,3480,3480,0
|
|
20231227,164400,1270778670,3480,3480,3480,3480,0
|
|
20231227,164300,1270778670,3480,3480,3480,3480,0
|
|
20231227,164200,1270778670,3480,3480,3480,3480,0
|
|
20231227,164100,1270778670,3480,3480,3480,3480,0
|
|
20231227,164000,1270778670,3480,3480,3480,3480,4177
|
|
20231227,163900,1270778670,3480,3480,3480,3480,0
|
|
20231227,163800,1270778670,3480,3480,3480,3480,0
|
|
20231227,163700,1270778670,3480,3480,3480,3480,0
|
|
20231227,163600,1270778670,3480,3480,3480,3480,0
|
|
20231227,163500,1270778670,3480,3480,3480,3480,0
|
|
20231227,163400,1270778670,3480,3480,3480,3480,0
|
|
20231227,163300,1270778670,3480,3480,3480,3480,0
|
|
20231227,163200,1270778670,3480,3480,3480,3480,0
|
|
20231227,163100,1270778670,3480,3480,3480,3480,0
|
|
20231227,163000,1270778670,3480,3480,3480,3480,0
|
|
20231227,162900,1270778670,3480,3480,3480,3480,0
|
|
20231227,162800,1270778670,3480,3480,3480,3480,0
|
|
20231227,162700,1270778670,3480,3480,3480,3480,0
|
|
20231227,162600,1270778670,3480,3480,3480,3480,0
|
|
20231227,162500,1270778670,3480,3480,3480,3480,0
|
|
20231227,162400,1270778670,3480,3480,3480,3480,0
|
|
20231227,162300,1270778670,3480,3480,3480,3480,0
|
|
20231227,162200,1270778670,3480,3480,3480,3480,0
|
|
20231227,162100,1270778670,3480,3480,3480,3480,0
|
|
20231227,162000,1270778670,3480,3480,3480,3480,0
|
|
20231227,161900,1270778670,3480,3480,3480,3480,0
|
|
20231227,161800,1270778670,3480,3480,3480,3480,0
|
|
20231227,161700,1270778670,3480,3480,3480,3480,0
|
|
20231227,161600,1270778670,3480,3480,3480,3480,0
|
|
20231227,161500,1270778670,3480,3480,3480,3480,0
|
|
20231227,161400,1270778670,3480,3480,3480,3480,0
|
|
20231227,161300,1270778670,3480,3480,3480,3480,0
|
|
20231227,161200,1270778670,3480,3480,3480,3480,0
|
|
20231227,161100,1270778670,3480,3480,3480,3480,0
|
|
20231227,161000,1270778670,3480,3480,3480,3480,4177
|
|
20231227,160900,1270778670,3480,3480,3480,3480,0
|
|
20231227,160800,1270778670,3480,3480,3480,3480,0
|
|
20231227,160700,1270778670,3480,3480,3480,3480,0
|
|
20231227,160600,1270778670,3480,3480,3480,3480,0
|
|
20231227,160500,1270778670,3480,3480,3480,3480,0
|
|
20231227,160400,1270778670,3480,3480,3480,3480,0
|
|
20231227,160300,1270778670,3480,3480,3480,3480,0
|
|
20231227,160200,1270778670,3480,3480,3480,3480,0
|
|
20231227,160100,1270778670,3480,3480,3480,3480,0
|
|
20231227,160000,1270778670,3480,3480,3480,3480,0
|
|
20231227,155900,1270778670,3480,3480,3480,3480,0
|
|
20231227,155800,1270778670,3480,3480,3480,3480,0
|
|
20231227,155700,1270778670,3480,3480,3480,3480,0
|
|
20231227,155600,1270778670,3480,3480,3480,3480,0
|
|
20231227,155500,1270778670,3480,3480,3480,3480,0
|
|
20231227,155400,1270778670,3480,3480,3480,3480,0
|
|
20231227,155300,1270778670,3480,3480,3480,3480,0
|
|
20231227,155200,1270778670,3480,3480,3480,3480,0
|
|
20231227,155100,1270778670,3480,3480,3480,3480,0
|
|
20231227,155000,1270778670,3480,3480,3480,3480,0
|
|
20231227,154900,1270778670,3480,3480,3480,3480,0
|
|
20231227,154800,1270778670,3480,3480,3480,3480,0
|
|
20231227,154700,1270778670,3480,3480,3480,3480,0
|
|
20231227,154600,1270778670,3480,3480,3480,3480,0
|
|
20231227,154500,1270778670,3480,3480,3480,3480,0
|
|
20231227,154400,1270778670,3480,3480,3480,3480,0
|
|
20231227,154300,1270778670,3480,3480,3480,3480,0
|
|
20231227,154200,1270778670,3480,3480,3480,3480,0
|
|
20231227,154100,1270778670,3480,3480,3480,3480,0
|
|
20231227,154000,1270778670,3480,3480,3480,3480,4177
|
|
20231227,153900,1270778670,3480,3480,3480,3480,0
|
|
20231227,153800,1270778670,3480,3480,3480,3480,0
|
|
20231227,153700,1270778670,3480,3480,3480,3480,0
|
|
20231227,153600,1270778670,3480,3480,3480,3480,0
|
|
20231227,153500,1270778670,3480,3480,3480,3480,0
|
|
20231227,153400,1270778670,3480,3480,3480,3480,0
|
|
20231227,153300,1270778670,3480,3480,3480,3480,0
|
|
20231227,153200,1270778670,3480,3480,3480,3480,0
|
|
20231227,153100,1270778670,3480,3480,3480,3480,0
|
|
20231227,153000,1270778670,3480,3480,3480,3480,4177
|
|
20231227,152900,1256242710,3485,3485,3485,3485,0
|
|
20231227,152800,1256242710,3485,3485,3485,3485,0
|
|
20231227,152700,1256242710,3485,3485,3485,3485,0
|
|
20231227,152600,1256242710,3485,3485,3485,3485,0
|
|
20231227,152500,1256242710,3485,3485,3485,3485,0
|
|
20231227,152400,1256242710,3485,3485,3485,3485,0
|
|
20231227,152300,1256242710,3485,3485,3485,3485,0
|
|
20231227,152200,1256242710,3485,3485,3485,3485,0
|
|
20231227,152100,1256242710,3485,3485,3485,3485,0
|
|
20231227,152000,1256242710,3485,3485,3485,3485,0
|
|
20231227,151900,1256242710,3485,3465,3485,3465,58
|
|
20231227,151800,1256041580,3465,3465,3465,3465,40
|
|
20231227,151700,1255902980,3490,3485,3490,3485,484
|
|
20231227,151600,1254216220,3465,3475,3475,3465,460
|
|
20231227,151500,1252620815,3480,3485,3485,3480,302
|
|
20231227,151400,1251569355,3495,3495,3495,3495,0
|
|
20231227,151300,1251569355,3495,3485,3495,3485,3168
|
|
20231227,151200,1240516120,3490,3485,3490,3485,200
|
|
20231227,151100,1239818970,3460,3470,3490,3460,1029
|
|
20231227,151000,1236237895,3480,3460,3485,3460,1796
|
|
20231227,150900,1230010835,3485,3475,3485,3460,2483
|
|
20231227,150800,1221369340,3485,3465,3485,3465,2700
|
|
20231227,150700,1211991325,3470,3470,3470,3470,0
|
|
20231227,150600,1211991325,3470,3445,3470,3445,1001
|
|
20231227,150500,1208523060,3465,3450,3465,3445,2800
|
|
20231227,150400,1198829570,3465,3465,3465,3450,2679
|
|
20231227,150300,1189553045,3465,3465,3465,3465,37
|
|
20231227,150200,1189424840,3465,3465,3465,3465,1000
|
|
20231227,150100,1185959840,3455,3460,3460,3455,104
|
|
20231227,150000,1185600515,3465,3465,3465,3465,17
|
|
20231227,145900,1185541610,3465,3455,3465,3455,2532
|
|
20231227,145800,1176783225,3460,3460,3460,3460,10
|
|
20231227,145700,1176748625,3460,3460,3460,3460,0
|
|
20231227,145600,1176748625,3460,3445,3460,3445,3000
|
|
20231227,145500,1166395765,3435,3435,3445,3435,78
|
|
20231227,145400,1166127315,3435,3435,3435,3435,0
|
|
20231227,145300,1166127315,3435,3435,3435,3435,566
|
|
20231227,145200,1164183105,3440,3445,3445,3440,2694
|
|
20231227,145100,1154902505,3450,3450,3450,3450,1
|
|
20231227,145000,1154899055,3445,3445,3445,3445,0
|
|
20231227,144900,1154899055,3445,3445,3445,3445,200
|
|
20231227,144800,1154210055,3455,3445,3455,3445,63
|
|
20231227,144700,1153992420,3455,3455,3455,3455,0
|
|
20231227,144600,1153992420,3455,3455,3455,3455,28
|
|
20231227,144500,1153895680,3450,3435,3450,3435,1110
|
|
20231227,144400,1150075180,3435,3435,3435,3435,0
|
|
20231227,144300,1150075180,3435,3445,3445,3435,2463
|
|
20231227,144200,1141602215,3455,3455,3455,3455,0
|
|
20231227,144100,1141602215,3455,3455,3455,3455,0
|
|
20231227,144000,1141602215,3455,3455,3455,3455,300
|
|
20231227,143900,1140565715,3450,3450,3450,3450,0
|
|
20231227,143800,1140565715,3450,3450,3450,3450,703
|
|
20231227,143700,1138140365,3460,3455,3460,3455,151
|
|
20231227,143600,1137617910,3460,3460,3460,3460,0
|
|
20231227,143500,1137617910,3460,3460,3460,3460,12
|
|
20231227,143400,1137576390,3450,3450,3450,3450,0
|
|
20231227,143300,1137576390,3450,3450,3450,3450,104
|
|
20231227,143200,1137217590,3455,3455,3455,3455,0
|
|
20231227,143100,1137217590,3455,3455,3455,3455,0
|
|
20231227,143000,1137217590,3455,3450,3455,3450,1035
|
|
20231227,142900,1133641840,3455,3455,3455,3455,0
|
|
20231227,142800,1133641840,3455,3455,3455,3455,0
|
|
20231227,142700,1133641840,3455,3455,3455,3455,0
|
|
20231227,142600,1133641840,3455,3455,3455,3455,47
|
|
20231227,142500,1133479455,3460,3460,3460,3460,0
|
|
20231227,142400,1133479455,3460,3450,3460,3450,102
|
|
20231227,142300,1133127535,3460,3460,3460,3460,0
|
|
20231227,142200,1133127535,3460,3460,3460,3460,0
|
|
20231227,142100,1133127535,3460,3460,3460,3460,0
|
|
20231227,142000,1133127535,3460,3450,3460,3450,1851
|
|
20231227,141900,1126740860,3445,3445,3445,3445,142
|
|
20231227,141800,1126251670,3450,3450,3450,3450,0
|
|
20231227,141700,1126251670,3450,3435,3450,3435,1970
|
|
20231227,141600,1119462055,3435,3435,3435,3435,93
|
|
20231227,141500,1119142600,3435,3435,3435,3435,143
|
|
20231227,141400,1118651395,3435,3435,3435,3430,218
|
|
20231227,141300,1117903240,3435,3435,3435,3435,50
|
|
20231227,141200,1117731490,3435,3435,3435,3435,70
|
|
20231227,141100,1117491040,3430,3430,3435,3430,209
|
|
20231227,141000,1116774135,3430,3430,3430,3430,205
|
|
20231227,140900,1116070985,3435,3430,3435,3430,338
|
|
20231227,140800,1114911595,3435,3440,3440,3435,173
|
|
20231227,140700,1114317335,3440,3440,3440,3440,160
|
|
20231227,140600,1113766935,3435,3435,3435,3435,0
|
|
20231227,140500,1113766935,3435,3435,3435,3435,0
|
|
20231227,140400,1113766935,3435,3440,3440,3435,111
|
|
20231227,140300,1113385595,3440,3440,3440,3440,0
|
|
20231227,140200,1113385595,3440,3440,3440,3440,180
|
|
20231227,140100,1112766395,3440,3440,3440,3440,820
|
|
20231227,140000,1109945595,3430,3430,3430,3430,10
|
|
20231227,135900,1109911295,3430,3430,3430,3430,2244
|
|
20231227,135800,1102214375,3430,3430,3430,3430,0
|
|
20231227,135700,1102214375,3430,3430,3430,3430,1168
|
|
20231227,135600,1098208135,3445,3435,3445,3430,1650
|
|
20231227,135500,1092547720,3435,3435,3435,3435,200
|
|
20231227,135400,1091860720,3435,3435,3435,3435,10
|
|
20231227,135300,1091826370,3435,3440,3440,3435,1240
|
|
20231227,135200,1087566945,3440,3440,3440,3440,268
|
|
20231227,135100,1086645025,3445,3445,3445,3445,0
|
|
20231227,135000,1086645025,3445,3445,3445,3445,6
|
|
20231227,134900,1086624355,3445,3445,3445,3445,24
|
|
20231227,134800,1086541675,3445,3445,3445,3445,0
|
|
20231227,134700,1086541675,3445,3445,3445,3445,1
|
|
20231227,134600,1086538230,3450,3450,3450,3450,24
|
|
20231227,134500,1086455430,3440,3440,3440,3440,500
|
|
20231227,134400,1084735430,3450,3450,3450,3450,1
|
|
20231227,134300,1084731980,3440,3450,3450,3440,262
|
|
20231227,134200,1083830650,3440,3440,3440,3440,510
|
|
20231227,134100,1082076250,3440,3440,3440,3440,500
|
|
20231227,134000,1080356250,3450,3450,3450,3450,1
|
|
20231227,133900,1080352800,3450,3450,3450,3450,0
|
|
20231227,133800,1080352800,3450,3440,3450,3440,293
|
|
20231227,133700,1079344525,3440,3440,3440,3440,0
|
|
20231227,133600,1079344525,3440,3440,3440,3440,0
|
|
20231227,133500,1079344525,3440,3440,3440,3440,0
|
|
20231227,133400,1079344525,3440,3440,3440,3440,2
|
|
20231227,133300,1079337645,3440,3440,3440,3440,0
|
|
20231227,133200,1079337645,3440,3440,3440,3440,2
|
|
20231227,133100,1079330765,3445,3445,3445,3445,1
|
|
20231227,133000,1079327320,3445,3440,3445,3440,801
|
|
20231227,132900,1076571870,3440,3440,3440,3440,0
|
|
20231227,132800,1076571870,3440,3440,3440,3440,0
|
|
20231227,132700,1076571870,3440,3440,3440,3435,575
|
|
20231227,132600,1074593920,3440,3440,3440,3440,100
|
|
20231227,132500,1074249920,3440,3440,3440,3440,800
|
|
20231227,132400,1071497920,3440,3440,3440,3440,500
|
|
20231227,132300,1069777920,3445,3445,3445,3445,0
|
|
20231227,132200,1069777920,3445,3445,3445,3445,1317
|
|
20231227,132100,1065240855,3445,3445,3445,3445,0
|
|
20231227,132000,1065240855,3445,3445,3445,3445,19
|
|
20231227,131900,1065175400,3445,3445,3445,3445,0
|
|
20231227,131800,1065175400,3445,3445,3445,3445,2
|
|
20231227,131700,1065168510,3445,3445,3445,3445,100
|
|
20231227,131600,1064824010,3445,3445,3445,3445,548
|
|
20231227,131500,1062936150,3445,3445,3445,3445,0
|
|
20231227,131400,1062936150,3445,3450,3450,3445,2834
|
|
20231227,131300,1053170635,3450,3450,3450,3450,27
|
|
20231227,131200,1053077485,3450,3445,3450,3445,52
|
|
20231227,131100,1052898095,3445,3450,3450,3445,10
|
|
20231227,131000,1052863640,3450,3450,3450,3450,502
|
|
20231227,130900,1051131740,3450,3445,3450,3445,1010
|
|
20231227,130800,1047647260,3460,3460,3460,3460,0
|
|
20231227,130700,1047647260,3460,3460,3460,3460,0
|
|
20231227,130600,1047647260,3460,3460,3460,3460,3
|
|
20231227,130500,1047636880,3450,3450,3450,3450,955
|
|
20231227,130400,1044342130,3460,3465,3465,3460,71
|
|
20231227,130300,1044096465,3465,3465,3465,3465,10
|
|
20231227,130200,1044061815,3450,3450,3450,3450,0
|
|
20231227,130100,1044061815,3450,3460,3465,3450,1533
|
|
20231227,130000,1038767225,3460,3460,3460,3460,10
|
|
20231227,125900,1038732625,3460,3455,3460,3455,735
|
|
20231227,125800,1036190165,3450,3450,3450,3450,0
|
|
20231227,125700,1036190165,3450,3450,3450,3450,60
|
|
20231227,125600,1035983165,3445,3445,3445,3445,4
|
|
20231227,125500,1035969385,3445,3445,3445,3445,461
|
|
20231227,125400,1034381240,3445,3445,3445,3445,2
|
|
20231227,125300,1034374350,3445,3445,3445,3445,20
|
|
20231227,125200,1034305450,3445,3450,3450,3445,2321
|
|
20231227,125100,1026299825,3455,3455,3455,3455,0
|
|
20231227,125000,1026299825,3455,3455,3455,3455,500
|
|
20231227,124900,1024572325,3460,3460,3460,3460,1
|
|
20231227,124800,1024568865,3465,3465,3465,3465,0
|
|
20231227,124700,1024568865,3465,3465,3465,3465,0
|
|
20231227,124600,1024568865,3465,3465,3465,3465,2
|
|
20231227,124500,1024561935,3465,3460,3465,3455,1646
|
|
20231227,124400,1018874890,3460,3460,3460,3460,173
|
|
20231227,124300,1018276310,3465,3465,3465,3465,2
|
|
20231227,124200,1018269380,3460,3460,3460,3460,0
|
|
20231227,124100,1018269380,3460,3460,3460,3460,0
|
|
20231227,124000,1018269380,3460,3460,3460,3460,0
|
|
20231227,123900,1018269380,3460,3465,3465,3460,37
|
|
20231227,123800,1018141240,3465,3455,3465,3455,1990
|
|
20231227,123700,1011253770,3455,3455,3455,3455,0
|
|
20231227,123600,1011253770,3455,3455,3455,3455,57
|
|
20231227,123500,1011056835,3455,3455,3455,3455,986
|
|
20231227,123400,1007650205,3455,3455,3455,3455,500
|
|
20231227,123300,1005922705,3455,3455,3455,3455,290
|
|
20231227,123200,1004920755,3455,3455,3455,3455,0
|
|
20231227,123100,1004920755,3455,3450,3455,3450,372
|
|
20231227,123000,1003637305,3450,3450,3450,3450,0
|
|
20231227,122900,1003637305,3450,3450,3450,3450,354
|
|
20231227,122800,1002416005,3450,3450,3450,3450,0
|
|
20231227,122700,1002416005,3450,3450,3450,3450,0
|
|
20231227,122600,1002416005,3450,3440,3450,3440,1585
|
|
20231227,122500,996962825,3440,3445,3445,3440,313
|
|
20231227,122400,995885955,3435,3435,3435,3435,6
|
|
20231227,122300,995865345,3440,3440,3440,3440,0
|
|
20231227,122200,995865345,3440,3440,3440,3440,221
|
|
20231227,122100,995105105,3440,3440,3440,3440,0
|
|
20231227,122000,995105105,3440,3440,3440,3440,1881
|
|
20231227,121900,988634465,3435,3435,3435,3435,219
|
|
20231227,121800,987882200,3450,3440,3450,3440,3014
|
|
20231227,121700,977500235,3440,3435,3440,3435,1512
|
|
20231227,121600,972306450,3440,3440,3440,3440,2
|
|
20231227,121500,972299570,3440,3440,3440,3440,1663
|
|
20231227,121400,966578850,3440,3440,3440,3440,315
|
|
20231227,121300,965495250,3440,3440,3440,3440,0
|
|
20231227,121200,965495250,3440,3440,3440,3440,0
|
|
20231227,121100,965495250,3440,3440,3440,3440,3722
|
|
20231227,121000,952691570,3440,3440,3440,3440,6
|
|
20231227,120900,952670930,3440,3440,3440,3440,30
|
|
20231227,120800,952567730,3440,3440,3440,3440,0
|
|
20231227,120700,952567730,3440,3440,3440,3440,872
|
|
20231227,120600,949568050,3440,3440,3440,3440,10
|
|
20231227,120500,949533650,3440,3440,3440,3440,93
|
|
20231227,120400,949213730,3440,3440,3440,3440,70
|
|
20231227,120300,948972930,3435,3435,3435,3435,209
|
|
20231227,120200,948255015,3440,3430,3440,3430,385
|
|
20231227,120100,946934425,3440,3440,3440,3440,0
|
|
20231227,120000,946934425,3440,3430,3440,3430,3987
|
|
20231227,115900,933258335,3435,3435,3435,3435,250
|
|
20231227,115800,932399585,3435,3435,3435,3435,0
|
|
20231227,115700,932399585,3435,3435,3435,3435,366
|
|
20231227,115600,931142375,3445,3445,3445,3445,5
|
|
20231227,115500,931125150,3445,3435,3445,3435,115
|
|
20231227,115400,930729185,3435,3435,3435,3435,79
|
|
20231227,115300,930457820,3435,3445,3445,3435,101
|
|
20231227,115200,930110875,3445,3445,3445,3445,0
|
|
20231227,115100,930110875,3445,3445,3445,3445,3
|
|
20231227,115000,930100540,3440,3435,3445,3435,107
|
|
20231227,114900,929732040,3435,3445,3445,3435,11
|
|
20231227,114800,929694245,3430,3430,3430,3430,0
|
|
20231227,114700,929694245,3430,3430,3430,3430,0
|
|
20231227,114600,929694245,3430,3440,3440,3430,210
|
|
20231227,114500,928971875,3440,3430,3440,3430,234
|
|
20231227,114400,928168315,3430,3435,3435,3430,3578
|
|
20231227,114300,915887885,3440,3440,3440,3440,10
|
|
20231227,114200,915853485,3440,3445,3445,3440,1784
|
|
20231227,114100,909715995,3440,3440,3440,3440,0
|
|
20231227,114000,909715995,3440,3445,3445,3440,204
|
|
20231227,113900,909013235,3445,3445,3445,3445,24
|
|
20231227,113800,908930555,3445,3445,3445,3445,106
|
|
20231227,113700,908565385,3455,3455,3455,3455,1
|
|
20231227,113600,908561930,3455,3445,3455,3445,718
|
|
20231227,113500,906088330,3445,3455,3455,3445,300
|
|
20231227,113400,905053830,3440,3440,3440,3440,0
|
|
20231227,113300,905053830,3440,3440,3440,3440,4
|
|
20231227,113200,905040070,3440,3445,3445,3440,600
|
|
20231227,113100,902975560,3440,3440,3440,3440,1
|
|
20231227,113000,902972120,3440,3460,3460,3440,7031
|
|
20231227,112900,878782210,3460,3460,3460,3460,0
|
|
20231227,112800,878782210,3460,3460,3460,3460,0
|
|
20231227,112700,878782210,3460,3460,3460,3460,2
|
|
20231227,112600,878775290,3450,3450,3450,3450,1714
|
|
20231227,112500,872861990,3455,3460,3460,3455,558
|
|
20231227,112400,870934070,3470,3470,3470,3470,3
|
|
20231227,112300,870923660,3470,3470,3470,3470,0
|
|
20231227,112200,870923660,3470,3470,3470,3470,0
|
|
20231227,112100,870923660,3470,3475,3475,3470,13
|
|
20231227,112000,870878505,3475,3475,3475,3475,0
|
|
20231227,111900,870878505,3475,3475,3475,3475,0
|
|
20231227,111800,870878505,3475,3470,3475,3470,2
|
|
20231227,111700,870871560,3470,3465,3470,3465,1000
|
|
20231227,111600,867401710,3470,3470,3470,3470,0
|
|
20231227,111500,867401710,3470,3470,3470,3470,100
|
|
20231227,111400,867054710,3470,3450,3470,3450,315
|
|
20231227,111300,865967660,3470,3465,3470,3465,50
|
|
20231227,111200,865794375,3465,3450,3465,3450,3
|
|
20231227,111100,865783995,3465,3465,3465,3465,0
|
|
20231227,111000,865783995,3465,3465,3465,3465,1
|
|
20231227,110900,865780530,3465,3465,3465,3465,118
|
|
20231227,110800,865371660,3465,3465,3465,3465,0
|
|
20231227,110700,865371660,3465,3460,3465,3450,375
|
|
20231227,110600,864076150,3465,3455,3465,3455,504
|
|
20231227,110500,862334790,3465,3465,3465,3465,0
|
|
20231227,110400,862334790,3465,3465,3465,3465,5
|
|
20231227,110300,862317465,3455,3455,3455,3455,107
|
|
20231227,110200,861947780,3470,3470,3470,3470,0
|
|
20231227,110100,861947780,3470,3470,3470,3455,1913
|
|
20231227,110000,855309700,3460,3470,3470,3460,10
|
|
20231227,105900,855275090,3470,3465,3470,3465,10
|
|
20231227,105800,855240430,3465,3465,3465,3465,86
|
|
20231227,105700,854942440,3465,3435,3490,3435,35058
|
|
20231227,105600,733634915,3435,3430,3435,3430,85
|
|
20231227,105500,733343350,3435,3435,3435,3430,68
|
|
20231227,105400,733109995,3435,3440,3440,3430,10142
|
|
20231227,105300,698307790,3440,3445,3445,3440,2061
|
|
20231227,105200,691208645,3445,3445,3445,3445,50
|
|
20231227,105100,691036395,3445,3445,3445,3440,3378
|
|
20231227,105000,679400500,3440,3440,3440,3440,0
|
|
20231227,104900,679400500,3440,3445,3445,3440,468
|
|
20231227,104800,677788490,3445,3445,3445,3445,3
|
|
20231227,104700,677778155,3445,3445,3445,3445,1
|
|
20231227,104600,677774710,3435,3435,3435,3435,1387
|
|
20231227,104500,673010365,3435,3440,3440,3435,1455
|
|
20231227,104400,668010725,3440,3440,3440,3440,669
|
|
20231227,104300,665709365,3435,3435,3435,3435,0
|
|
20231227,104200,665709365,3435,3435,3435,3435,0
|
|
20231227,104100,665709365,3435,3435,3435,3435,2
|
|
20231227,104000,665702495,3435,3435,3435,3435,0
|
|
20231227,103900,665702495,3435,3435,3435,3435,1773
|
|
20231227,103800,659612240,3440,3440,3440,3440,100
|
|
20231227,103700,659268240,3440,3440,3440,3440,3
|
|
20231227,103600,659257920,3440,3440,3440,3440,5
|
|
20231227,103500,659240720,3435,3435,3435,3435,331
|
|
20231227,103400,658103735,3440,3440,3440,3440,50
|
|
20231227,103300,657931735,3440,3435,3440,3435,41
|
|
20231227,103200,657790805,3435,3440,3440,3435,60
|
|
20231227,103100,657584605,3440,3440,3440,3440,0
|
|
20231227,103000,657584605,3440,3430,3440,3430,2342
|
|
20231227,102900,649547140,3435,3435,3435,3435,40
|
|
20231227,102800,649409740,3435,3430,3435,3430,1801
|
|
20231227,102700,643231830,3430,3430,3430,3430,46
|
|
20231227,102600,643074050,3430,3430,3430,3430,0
|
|
20231227,102500,643074050,3430,3430,3430,3430,301
|
|
20231227,102400,642041620,3435,3430,3435,3430,2
|
|
20231227,102300,642034755,3435,3440,3440,3435,22
|
|
20231227,102200,641959175,3435,3435,3435,3435,1320
|
|
20231227,102100,637424975,3440,3435,3440,3435,153
|
|
20231227,102000,636899365,3435,3430,3435,3430,561
|
|
20231227,101900,634972570,3425,3410,3425,3410,615
|
|
20231227,101800,632866870,3405,3415,3415,3405,2530
|
|
20231227,101700,624243820,3430,3420,3430,3420,187
|
|
20231227,101600,623602580,3415,3410,3415,3405,6105
|
|
20231227,101500,602764480,3420,3415,3420,3410,3454
|
|
20231227,101400,590981750,3420,3420,3420,3415,3583
|
|
20231227,101300,578739790,3420,3420,3420,3415,2055
|
|
20231227,101200,571713575,3420,3435,3435,3420,305
|
|
20231227,101100,570670400,3435,3420,3435,3420,3
|
|
20231227,101000,570660110,3420,3425,3435,3420,1519
|
|
20231227,100900,565464550,3430,3435,3435,3430,493
|
|
20231227,100800,563772760,3435,3425,3435,3420,854
|
|
20231227,100700,560851495,3435,3435,3435,3430,391
|
|
20231227,100600,559508525,3435,3420,3435,3420,194
|
|
20231227,100500,558844235,3435,3430,3435,3420,180
|
|
20231227,100400,558226875,3435,3435,3440,3420,9080
|
|
20231227,100300,527119685,3435,3435,3435,3435,40
|
|
20231227,100200,526982285,3445,3445,3445,3445,24
|
|
20231227,100100,526899605,3430,3430,3430,3430,80
|
|
20231227,100000,526625205,3430,3430,3430,3430,211
|
|
20231227,095900,525901475,3430,3430,3430,3430,100
|
|
20231227,095800,525558475,3430,3435,3435,3430,331
|
|
20231227,095700,524422895,3430,3430,3430,3430,18
|
|
20231227,095600,524361155,3430,3430,3430,3430,90
|
|
20231227,095500,524052455,3450,3430,3450,3430,1314
|
|
20231227,095400,519545095,3430,3425,3430,3425,563
|
|
20231227,095300,517616730,3430,3420,3430,3415,131
|
|
20231227,095200,517167890,3445,3425,3445,3425,984
|
|
20231227,095100,513797090,3425,3425,3425,3420,5338
|
|
20231227,095000,495516940,3425,3430,3450,3420,3494
|
|
20231227,094900,483520680,3430,3430,3430,3420,536
|
|
20231227,094800,481682210,3430,3430,3440,3400,23141
|
|
20231227,094700,402660725,3440,3430,3440,3430,3
|
|
20231227,094600,402650415,3430,3430,3440,3430,1328
|
|
20231227,094500,398090530,3425,3435,3435,3425,3132
|
|
20231227,094400,387347755,3435,3450,3450,3435,5246
|
|
20231227,094300,369309345,3445,3445,3445,3445,1334
|
|
20231227,094200,364713715,3445,3465,3465,3445,1410
|
|
20231227,094100,359854475,3460,3465,3465,3460,153
|
|
20231227,094000,359325085,3445,3445,3465,3445,376
|
|
20231227,093900,358029745,3445,3465,3465,3445,2960
|
|
20231227,093800,347823505,3465,3455,3465,3445,10126
|
|
20231227,093700,312803805,3460,3460,3460,3455,1357
|
|
20231227,093600,308115270,3455,3460,3465,3450,10505
|
|
20231227,093500,271872815,3450,3460,3460,3450,9345
|
|
20231227,093400,239609840,3455,3455,3465,3455,4178
|
|
20231227,093300,225146700,3455,3465,3465,3455,51
|
|
20231227,093200,224970485,3455,3460,3460,3455,517
|
|
20231227,093100,223181745,3460,3455,3460,3445,518
|
|
20231227,093000,221391035,3450,3455,3455,3435,7478
|
|
20231227,092900,195622785,3455,3455,3455,3455,140
|
|
20231227,092800,195139085,3455,3455,3455,3455,200
|
|
20231227,092700,194448085,3455,3465,3465,3455,45
|
|
20231227,092600,194292600,3450,3455,3465,3450,4249
|
|
20231227,092500,179626480,3460,3465,3465,3460,120
|
|
20231227,092400,179211230,3455,3465,3465,3455,2866
|
|
20231227,092300,169309100,3450,3465,3465,3450,3463
|
|
20231227,092200,157344600,3465,3460,3465,3460,761
|
|
20231227,092100,154707890,3455,3465,3465,3450,1651
|
|
20231227,092000,149002425,3455,3445,3455,3445,891
|
|
20231227,091900,145925580,3450,3450,3455,3445,1478
|
|
20231227,091800,140828930,3455,3455,3455,3450,1949
|
|
20231227,091700,134098885,3455,3465,3465,3450,5161
|
|
20231227,091600,116255955,3475,3480,3480,3475,89
|
|
20231227,091500,115946460,3480,3465,3480,3460,214
|
|
20231227,091400,115205930,3465,3480,3480,3465,1386
|
|
20231227,091300,110397455,3480,3480,3480,3470,6175
|
|
20231227,091200,88931695,3480,3480,3485,3480,944
|
|
20231227,091100,85646495,3495,3485,3495,3485,1416
|
|
20231227,091000,80711695,3500,3485,3500,3485,1438
|
|
20231227,090900,75700025,3485,3490,3500,3485,1910
|
|
20231227,090800,69034530,3490,3500,3500,3490,1798
|
|
20231227,090700,62751745,3500,3500,3500,3495,1539
|
|
20231227,090600,57365470,3515,3515,3515,3515,0
|
|
20231227,090500,57365470,3515,3500,3515,3495,3264
|
|
20231227,090400,45938225,3500,3505,3515,3500,846
|
|
20231227,090300,42968815,3510,3515,3515,3510,820
|
|
20231227,090200,40087965,3510,3475,3510,3475,782
|
|
20231227,090100,37350330,3475,3500,3500,3475,725
|
|
20231227,090000,34824745,3500,3500,3500,3445,9945
|