703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,204000,421323860,13450,13450,13450,13450,1831
|
|
20231227,203900,421323860,13450,13450,13450,13450,0
|
|
20231227,203800,421323860,13450,13450,13450,13450,0
|
|
20231227,203700,421323860,13450,13450,13450,13450,0
|
|
20231227,203600,421323860,13450,13450,13450,13450,0
|
|
20231227,203500,421323860,13450,13450,13450,13450,0
|
|
20231227,203400,421323860,13450,13450,13450,13450,0
|
|
20231227,203300,421323860,13450,13450,13450,13450,0
|
|
20231227,203200,421323860,13450,13450,13450,13450,0
|
|
20231227,203100,421323860,13450,13450,13450,13450,0
|
|
20231227,203000,421323860,13450,13450,13450,13450,0
|
|
20231227,202900,421323860,13450,13450,13450,13450,0
|
|
20231227,202800,421323860,13450,13450,13450,13450,0
|
|
20231227,202700,421323860,13450,13450,13450,13450,0
|
|
20231227,202600,421323860,13450,13450,13450,13450,0
|
|
20231227,202500,421323860,13450,13450,13450,13450,0
|
|
20231227,202400,421323860,13450,13450,13450,13450,0
|
|
20231227,202300,421323860,13450,13450,13450,13450,0
|
|
20231227,202200,421323860,13450,13450,13450,13450,0
|
|
20231227,202100,421323860,13450,13450,13450,13450,0
|
|
20231227,202000,421323860,13450,13450,13450,13450,0
|
|
20231227,201900,421323860,13450,13450,13450,13450,0
|
|
20231227,201800,421323860,13450,13450,13450,13450,0
|
|
20231227,201700,421323860,13450,13450,13450,13450,0
|
|
20231227,201600,421323860,13450,13450,13450,13450,0
|
|
20231227,201500,421323860,13450,13450,13450,13450,0
|
|
20231227,201400,421323860,13450,13450,13450,13450,0
|
|
20231227,201300,421323860,13450,13450,13450,13450,0
|
|
20231227,201200,421323860,13450,13450,13450,13450,0
|
|
20231227,201100,421323860,13450,13450,13450,13450,0
|
|
20231227,201000,421323860,13450,13450,13450,13450,1831
|
|
20231227,200900,421323860,13450,13450,13450,13450,0
|
|
20231227,200800,421323860,13450,13450,13450,13450,0
|
|
20231227,200700,421323860,13450,13450,13450,13450,0
|
|
20231227,200600,421323860,13450,13450,13450,13450,0
|
|
20231227,200500,421323860,13450,13450,13450,13450,0
|
|
20231227,200400,421323860,13450,13450,13450,13450,0
|
|
20231227,200300,421323860,13450,13450,13450,13450,0
|
|
20231227,200200,421323860,13450,13450,13450,13450,0
|
|
20231227,200100,421323860,13450,13450,13450,13450,0
|
|
20231227,200000,421323860,13450,13450,13450,13450,0
|
|
20231227,195900,421323860,13450,13450,13450,13450,0
|
|
20231227,195800,421323860,13450,13450,13450,13450,0
|
|
20231227,195700,421323860,13450,13450,13450,13450,0
|
|
20231227,195600,421323860,13450,13450,13450,13450,0
|
|
20231227,195500,421323860,13450,13450,13450,13450,0
|
|
20231227,195400,421323860,13450,13450,13450,13450,0
|
|
20231227,195300,421323860,13450,13450,13450,13450,0
|
|
20231227,195200,421323860,13450,13450,13450,13450,0
|
|
20231227,195100,421323860,13450,13450,13450,13450,0
|
|
20231227,195000,421323860,13450,13450,13450,13450,0
|
|
20231227,194900,421323860,13450,13450,13450,13450,0
|
|
20231227,194800,421323860,13450,13450,13450,13450,0
|
|
20231227,194700,421323860,13450,13450,13450,13450,0
|
|
20231227,194600,421323860,13450,13450,13450,13450,0
|
|
20231227,194500,421323860,13450,13450,13450,13450,0
|
|
20231227,194400,421323860,13450,13450,13450,13450,0
|
|
20231227,194300,421323860,13450,13450,13450,13450,0
|
|
20231227,194200,421323860,13450,13450,13450,13450,0
|
|
20231227,194100,421323860,13450,13450,13450,13450,0
|
|
20231227,194000,421323860,13450,13450,13450,13450,1831
|
|
20231227,193900,421323860,13450,13450,13450,13450,0
|
|
20231227,193800,421323860,13450,13450,13450,13450,0
|
|
20231227,193700,421323860,13450,13450,13450,13450,0
|
|
20231227,193600,421323860,13450,13450,13450,13450,0
|
|
20231227,193500,421323860,13450,13450,13450,13450,0
|
|
20231227,193400,421323860,13450,13450,13450,13450,0
|
|
20231227,193300,421323860,13450,13450,13450,13450,0
|
|
20231227,193200,421323860,13450,13450,13450,13450,0
|
|
20231227,193100,421323860,13450,13450,13450,13450,0
|
|
20231227,193000,421323860,13450,13450,13450,13450,0
|
|
20231227,192900,421323860,13450,13450,13450,13450,0
|
|
20231227,192800,421323860,13450,13450,13450,13450,0
|
|
20231227,192700,421323860,13450,13450,13450,13450,0
|
|
20231227,192600,421323860,13450,13450,13450,13450,0
|
|
20231227,192500,421323860,13450,13450,13450,13450,0
|
|
20231227,192400,421323860,13450,13450,13450,13450,0
|
|
20231227,192300,421323860,13450,13450,13450,13450,0
|
|
20231227,192200,421323860,13450,13450,13450,13450,0
|
|
20231227,192100,421323860,13450,13450,13450,13450,0
|
|
20231227,192000,421323860,13450,13450,13450,13450,0
|
|
20231227,191900,421323860,13450,13450,13450,13450,0
|
|
20231227,191800,421323860,13450,13450,13450,13450,0
|
|
20231227,191700,421323860,13450,13450,13450,13450,0
|
|
20231227,191600,421323860,13450,13450,13450,13450,0
|
|
20231227,191500,421323860,13450,13450,13450,13450,0
|
|
20231227,191400,421323860,13450,13450,13450,13450,0
|
|
20231227,191300,421323860,13450,13450,13450,13450,0
|
|
20231227,191200,421323860,13450,13450,13450,13450,0
|
|
20231227,191100,421323860,13450,13450,13450,13450,0
|
|
20231227,191000,421323860,13450,13450,13450,13450,1831
|
|
20231227,190900,421323860,13450,13450,13450,13450,0
|
|
20231227,190800,421323860,13450,13450,13450,13450,0
|
|
20231227,190700,421323860,13450,13450,13450,13450,0
|
|
20231227,190600,421323860,13450,13450,13450,13450,0
|
|
20231227,190500,421323860,13450,13450,13450,13450,0
|
|
20231227,190400,421323860,13450,13450,13450,13450,0
|
|
20231227,190300,421323860,13450,13450,13450,13450,0
|
|
20231227,190200,421323860,13450,13450,13450,13450,0
|
|
20231227,190100,421323860,13450,13450,13450,13450,0
|
|
20231227,190000,421323860,13450,13450,13450,13450,0
|
|
20231227,185900,421323860,13450,13450,13450,13450,0
|
|
20231227,185800,421323860,13450,13450,13450,13450,0
|
|
20231227,185700,421323860,13450,13450,13450,13450,0
|
|
20231227,185600,421323860,13450,13450,13450,13450,0
|
|
20231227,185500,421323860,13450,13450,13450,13450,0
|
|
20231227,185400,421323860,13450,13450,13450,13450,0
|
|
20231227,185300,421323860,13450,13450,13450,13450,0
|
|
20231227,185200,421323860,13450,13450,13450,13450,0
|
|
20231227,185100,421323860,13450,13450,13450,13450,0
|
|
20231227,185000,421323860,13450,13450,13450,13450,0
|
|
20231227,184900,421323860,13450,13450,13450,13450,0
|
|
20231227,184800,421323860,13450,13450,13450,13450,0
|
|
20231227,184700,421323860,13450,13450,13450,13450,0
|
|
20231227,184600,421323860,13450,13450,13450,13450,0
|
|
20231227,184500,421323860,13450,13450,13450,13450,0
|
|
20231227,184400,421323860,13450,13450,13450,13450,0
|
|
20231227,184300,421323860,13450,13450,13450,13450,0
|
|
20231227,184200,421323860,13450,13450,13450,13450,0
|
|
20231227,184100,421323860,13450,13450,13450,13450,0
|
|
20231227,184000,421323860,13450,13450,13450,13450,1831
|
|
20231227,183900,421323860,13450,13450,13450,13450,0
|
|
20231227,183800,421323860,13450,13450,13450,13450,0
|
|
20231227,183700,421323860,13450,13450,13450,13450,0
|
|
20231227,183600,421323860,13450,13450,13450,13450,0
|
|
20231227,183500,421323860,13450,13450,13450,13450,0
|
|
20231227,183400,421323860,13450,13450,13450,13450,0
|
|
20231227,183300,421323860,13450,13450,13450,13450,0
|
|
20231227,183200,421323860,13450,13450,13450,13450,0
|
|
20231227,183100,421323860,13450,13450,13450,13450,0
|
|
20231227,183000,421323860,13450,13450,13450,13450,0
|
|
20231227,182900,421323860,13450,13450,13450,13450,0
|
|
20231227,182800,421323860,13450,13450,13450,13450,0
|
|
20231227,182700,421323860,13450,13450,13450,13450,0
|
|
20231227,182600,421323860,13450,13450,13450,13450,0
|
|
20231227,182500,421323860,13450,13450,13450,13450,0
|
|
20231227,182400,421323860,13450,13450,13450,13450,0
|
|
20231227,182300,421323860,13450,13450,13450,13450,0
|
|
20231227,182200,421323860,13450,13450,13450,13450,0
|
|
20231227,182100,421323860,13450,13450,13450,13450,0
|
|
20231227,182000,421323860,13450,13450,13450,13450,0
|
|
20231227,181900,421323860,13450,13450,13450,13450,0
|
|
20231227,181800,421323860,13450,13450,13450,13450,0
|
|
20231227,181700,421323860,13450,13450,13450,13450,0
|
|
20231227,181600,421323860,13450,13450,13450,13450,0
|
|
20231227,181500,421323860,13450,13450,13450,13450,0
|
|
20231227,181400,421323860,13450,13450,13450,13450,0
|
|
20231227,181300,421323860,13450,13450,13450,13450,0
|
|
20231227,181200,421323860,13450,13450,13450,13450,0
|
|
20231227,181100,421323860,13450,13450,13450,13450,0
|
|
20231227,181000,421323860,13450,13450,13450,13450,1831
|
|
20231227,180900,421323860,13450,13450,13450,13450,0
|
|
20231227,180800,421323860,13450,13450,13450,13450,0
|
|
20231227,180700,421323860,13450,13450,13450,13450,0
|
|
20231227,180600,421323860,13450,13450,13450,13450,0
|
|
20231227,180500,421323860,13450,13450,13450,13450,0
|
|
20231227,180400,421323860,13450,13450,13450,13450,0
|
|
20231227,180300,421323860,13450,13450,13450,13450,0
|
|
20231227,180200,421323860,13450,13450,13450,13450,0
|
|
20231227,180100,421323860,13450,13450,13450,13450,0
|
|
20231227,180000,421323860,13450,13450,13450,13450,0
|
|
20231227,175900,421323860,13450,13450,13450,13450,0
|
|
20231227,175800,421323860,13450,13450,13450,13450,0
|
|
20231227,175700,421323860,13450,13450,13450,13450,0
|
|
20231227,175600,421323860,13450,13450,13450,13450,0
|
|
20231227,175500,421323860,13450,13450,13450,13450,0
|
|
20231227,175400,421323860,13450,13450,13450,13450,0
|
|
20231227,175300,421323860,13450,13450,13450,13450,0
|
|
20231227,175200,421323860,13450,13450,13450,13450,0
|
|
20231227,175100,421323860,13450,13450,13450,13450,0
|
|
20231227,175000,421323860,13450,13450,13450,13450,0
|
|
20231227,174900,421323860,13450,13450,13450,13450,0
|
|
20231227,174800,421323860,13450,13450,13450,13450,0
|
|
20231227,174700,421323860,13450,13450,13450,13450,0
|
|
20231227,174600,421323860,13450,13450,13450,13450,0
|
|
20231227,174500,421323860,13450,13450,13450,13450,0
|
|
20231227,174400,421323860,13450,13450,13450,13450,0
|
|
20231227,174300,421323860,13450,13450,13450,13450,0
|
|
20231227,174200,421323860,13450,13450,13450,13450,0
|
|
20231227,174100,421323860,13450,13450,13450,13450,0
|
|
20231227,174000,421323860,13450,13450,13450,13450,1831
|
|
20231227,173900,421323860,13450,13450,13450,13450,0
|
|
20231227,173800,421323860,13450,13450,13450,13450,0
|
|
20231227,173700,421323860,13450,13450,13450,13450,0
|
|
20231227,173600,421323860,13450,13450,13450,13450,0
|
|
20231227,173500,421323860,13450,13450,13450,13450,0
|
|
20231227,173400,421323860,13450,13450,13450,13450,0
|
|
20231227,173300,421323860,13450,13450,13450,13450,0
|
|
20231227,173200,421323860,13450,13450,13450,13450,0
|
|
20231227,173100,421323860,13450,13450,13450,13450,0
|
|
20231227,173000,421323860,13450,13450,13450,13450,0
|
|
20231227,172900,421323860,13450,13450,13450,13450,0
|
|
20231227,172800,421323860,13450,13450,13450,13450,0
|
|
20231227,172700,421323860,13450,13450,13450,13450,0
|
|
20231227,172600,421323860,13450,13450,13450,13450,0
|
|
20231227,172500,421323860,13450,13450,13450,13450,0
|
|
20231227,172400,421323860,13450,13450,13450,13450,0
|
|
20231227,172300,421323860,13450,13450,13450,13450,0
|
|
20231227,172200,421323860,13450,13450,13450,13450,0
|
|
20231227,172100,421323860,13450,13450,13450,13450,0
|
|
20231227,172000,421323860,13450,13450,13450,13450,0
|
|
20231227,171900,421323860,13450,13450,13450,13450,0
|
|
20231227,171800,421323860,13450,13450,13450,13450,0
|
|
20231227,171700,421323860,13450,13450,13450,13450,0
|
|
20231227,171600,421323860,13450,13450,13450,13450,0
|
|
20231227,171500,421323860,13450,13450,13450,13450,0
|
|
20231227,171400,421323860,13450,13450,13450,13450,0
|
|
20231227,171300,421323860,13450,13450,13450,13450,0
|
|
20231227,171200,421323860,13450,13450,13450,13450,0
|
|
20231227,171100,421323860,13450,13450,13450,13450,0
|
|
20231227,171000,421323860,13450,13450,13450,13450,1831
|
|
20231227,170900,421323860,13450,13450,13450,13450,0
|
|
20231227,170800,421323860,13450,13450,13450,13450,0
|
|
20231227,170700,421323860,13450,13450,13450,13450,0
|
|
20231227,170600,421323860,13450,13450,13450,13450,0
|
|
20231227,170500,421323860,13450,13450,13450,13450,0
|
|
20231227,170400,421323860,13450,13450,13450,13450,0
|
|
20231227,170300,421323860,13450,13450,13450,13450,0
|
|
20231227,170200,421323860,13450,13450,13450,13450,0
|
|
20231227,170100,421323860,13450,13450,13450,13450,0
|
|
20231227,170000,421323860,13450,13450,13450,13450,0
|
|
20231227,165900,421323860,13450,13450,13450,13450,0
|
|
20231227,165800,421323860,13450,13450,13450,13450,0
|
|
20231227,165700,421323860,13450,13450,13450,13450,0
|
|
20231227,165600,421323860,13450,13450,13450,13450,0
|
|
20231227,165500,421323860,13450,13450,13450,13450,0
|
|
20231227,165400,421323860,13450,13450,13450,13450,0
|
|
20231227,165300,421323860,13450,13450,13450,13450,0
|
|
20231227,165200,421323860,13450,13450,13450,13450,0
|
|
20231227,165100,421323860,13450,13450,13450,13450,0
|
|
20231227,165000,421323860,13450,13450,13450,13450,0
|
|
20231227,164900,421323860,13450,13450,13450,13450,0
|
|
20231227,164800,421323860,13450,13450,13450,13450,0
|
|
20231227,164700,421323860,13450,13450,13450,13450,0
|
|
20231227,164600,421323860,13450,13450,13450,13450,0
|
|
20231227,164500,421323860,13450,13450,13450,13450,0
|
|
20231227,164400,421323860,13450,13450,13450,13450,0
|
|
20231227,164300,421323860,13450,13450,13450,13450,0
|
|
20231227,164200,421323860,13450,13450,13450,13450,0
|
|
20231227,164100,421323860,13450,13450,13450,13450,0
|
|
20231227,164000,421323860,13450,13450,13450,13450,1831
|
|
20231227,163900,421323860,13450,13450,13450,13450,0
|
|
20231227,163800,421323860,13450,13450,13450,13450,0
|
|
20231227,163700,421323860,13450,13450,13450,13450,0
|
|
20231227,163600,421323860,13450,13450,13450,13450,0
|
|
20231227,163500,421323860,13450,13450,13450,13450,0
|
|
20231227,163400,421323860,13450,13450,13450,13450,0
|
|
20231227,163300,421323860,13450,13450,13450,13450,0
|
|
20231227,163200,421323860,13450,13450,13450,13450,0
|
|
20231227,163100,421323860,13450,13450,13450,13450,0
|
|
20231227,163000,421323860,13450,13450,13450,13450,0
|
|
20231227,162900,421323860,13450,13450,13450,13450,0
|
|
20231227,162800,421323860,13450,13450,13450,13450,0
|
|
20231227,162700,421323860,13450,13450,13450,13450,0
|
|
20231227,162600,421323860,13450,13450,13450,13450,0
|
|
20231227,162500,421323860,13450,13450,13450,13450,0
|
|
20231227,162400,421323860,13450,13450,13450,13450,0
|
|
20231227,162300,421323860,13450,13450,13450,13450,0
|
|
20231227,162200,421323860,13450,13450,13450,13450,0
|
|
20231227,162100,421323860,13450,13450,13450,13450,0
|
|
20231227,162000,421323860,13450,13450,13450,13450,0
|
|
20231227,161900,421323860,13450,13450,13450,13450,0
|
|
20231227,161800,421323860,13450,13450,13450,13450,0
|
|
20231227,161700,421323860,13450,13450,13450,13450,0
|
|
20231227,161600,421323860,13450,13450,13450,13450,0
|
|
20231227,161500,421323860,13450,13450,13450,13450,0
|
|
20231227,161400,421323860,13450,13450,13450,13450,0
|
|
20231227,161300,421323860,13450,13450,13450,13450,0
|
|
20231227,161200,421323860,13450,13450,13450,13450,0
|
|
20231227,161100,421323860,13450,13450,13450,13450,0
|
|
20231227,161000,421323860,13450,13450,13450,13450,1831
|
|
20231227,160900,421323860,13450,13450,13450,13450,0
|
|
20231227,160800,421323860,13450,13450,13450,13450,0
|
|
20231227,160700,421323860,13450,13450,13450,13450,0
|
|
20231227,160600,421323860,13450,13450,13450,13450,0
|
|
20231227,160500,421323860,13450,13450,13450,13450,0
|
|
20231227,160400,421323860,13450,13450,13450,13450,0
|
|
20231227,160300,421323860,13450,13450,13450,13450,0
|
|
20231227,160200,421323860,13450,13450,13450,13450,0
|
|
20231227,160100,421323860,13450,13450,13450,13450,0
|
|
20231227,160000,421323860,13450,13450,13450,13450,0
|
|
20231227,155900,421323860,13450,13450,13450,13450,0
|
|
20231227,155800,421323860,13450,13450,13450,13450,0
|
|
20231227,155700,421323860,13450,13450,13450,13450,0
|
|
20231227,155600,421323860,13450,13450,13450,13450,0
|
|
20231227,155500,421323860,13450,13450,13450,13450,0
|
|
20231227,155400,421323860,13450,13450,13450,13450,0
|
|
20231227,155300,421323860,13450,13450,13450,13450,0
|
|
20231227,155200,421323860,13450,13450,13450,13450,0
|
|
20231227,155100,421323860,13450,13450,13450,13450,0
|
|
20231227,155000,421323860,13450,13450,13450,13450,0
|
|
20231227,154900,421323860,13450,13450,13450,13450,0
|
|
20231227,154800,421323860,13450,13450,13450,13450,0
|
|
20231227,154700,421323860,13450,13450,13450,13450,0
|
|
20231227,154600,421323860,13450,13450,13450,13450,0
|
|
20231227,154500,421323860,13450,13450,13450,13450,0
|
|
20231227,154400,421323860,13450,13450,13450,13450,0
|
|
20231227,154300,421323860,13450,13450,13450,13450,0
|
|
20231227,154200,421323860,13450,13450,13450,13450,0
|
|
20231227,154100,421323860,13450,13450,13450,13450,0
|
|
20231227,154000,421323860,13450,13450,13450,13450,1831
|
|
20231227,153900,421323860,13450,13450,13450,13450,0
|
|
20231227,153800,421323860,13450,13450,13450,13450,0
|
|
20231227,153700,421323860,13450,13450,13450,13450,0
|
|
20231227,153600,421323860,13450,13450,13450,13450,0
|
|
20231227,153500,421323860,13450,13450,13450,13450,0
|
|
20231227,153400,421323860,13450,13450,13450,13450,0
|
|
20231227,153300,421323860,13450,13450,13450,13450,0
|
|
20231227,153200,421323860,13450,13450,13450,13450,0
|
|
20231227,153100,421323860,13450,13450,13450,13450,0
|
|
20231227,153000,421323860,13450,13450,13450,13450,1831
|
|
20231227,152900,396696910,13450,13450,13450,13450,0
|
|
20231227,152800,396696910,13450,13450,13450,13450,0
|
|
20231227,152700,396696910,13450,13450,13450,13450,0
|
|
20231227,152600,396696910,13450,13450,13450,13450,0
|
|
20231227,152500,396696910,13450,13450,13450,13450,0
|
|
20231227,152400,396696910,13450,13450,13450,13450,0
|
|
20231227,152300,396696910,13450,13450,13450,13450,0
|
|
20231227,152200,396696910,13450,13450,13450,13450,0
|
|
20231227,152100,396696910,13450,13450,13450,13450,0
|
|
20231227,152000,396696910,13450,13450,13450,13450,0
|
|
20231227,151900,396696910,13450,13440,13450,13440,359
|
|
20231227,151800,391870360,13450,13440,13450,13390,618
|
|
20231227,151700,383563890,13450,13450,13450,13450,66
|
|
20231227,151600,382676190,13450,13450,13450,13450,17
|
|
20231227,151500,382447540,13450,13450,13450,13450,29
|
|
20231227,151400,382057490,13440,13440,13440,13440,66
|
|
20231227,151300,381170450,13440,13440,13440,13440,34
|
|
20231227,151200,380713490,13450,13450,13450,13450,17
|
|
20231227,151100,380484840,13450,13450,13450,13450,17
|
|
20231227,151000,380256190,13380,13380,13450,13380,18
|
|
20231227,150900,380014230,13460,13460,13460,13460,34
|
|
20231227,150800,379556590,13460,13460,13460,13460,17
|
|
20231227,150700,379327770,13460,13460,13460,13460,17
|
|
20231227,150600,379098950,13390,13390,13460,13390,437
|
|
20231227,150500,373246330,13460,13460,13460,13460,33
|
|
20231227,150400,372802150,13460,13460,13460,13460,17
|
|
20231227,150300,372573330,13460,13460,13460,13460,24
|
|
20231227,150200,372250290,13460,13470,13470,13460,48
|
|
20231227,150100,371604040,13470,13470,13470,13470,33
|
|
20231227,150000,371159530,13470,13470,13470,13470,17
|
|
20231227,145900,370930540,13470,13470,13470,13470,17
|
|
20231227,145800,370701550,13470,13470,13470,13460,135
|
|
20231227,145700,368883480,13480,13470,13480,13470,319
|
|
20231227,145600,364586370,13460,13480,13480,13460,678
|
|
20231227,145500,355453680,13480,13470,13480,13470,304
|
|
20231227,145400,351358630,13480,13480,13480,13480,17
|
|
20231227,145300,351129470,13480,13480,13480,13480,33
|
|
20231227,145200,350684630,13480,13480,13480,13480,23
|
|
20231227,145100,350374590,13470,13480,13480,13470,436
|
|
20231227,145000,344498570,13490,13480,13490,13480,271
|
|
20231227,144900,340845320,13490,13450,13490,13450,1732
|
|
20231227,144800,317513330,13450,13450,13450,13450,17
|
|
20231227,144700,317284680,13450,13450,13450,13450,24
|
|
20231227,144600,316961880,13440,13440,13440,13440,135
|
|
20231227,144500,315147480,13440,13440,13440,13440,0
|
|
20231227,144400,315147480,13440,13440,13440,13440,50
|
|
20231227,144300,314475480,13440,13440,13440,13440,0
|
|
20231227,144200,314475480,13440,13440,13440,13440,0
|
|
20231227,144100,314475480,13440,13440,13440,13440,1
|
|
20231227,144000,314462040,13430,13430,13430,13430,1
|
|
20231227,143900,314448610,13430,13430,13430,13430,0
|
|
20231227,143800,314448610,13430,13430,13430,13430,0
|
|
20231227,143700,314448610,13430,13410,13430,13410,787
|
|
20231227,143600,303886970,13410,13410,13410,13410,0
|
|
20231227,143500,303886970,13410,13410,13410,13410,10
|
|
20231227,143400,303752870,13410,13400,13410,13400,45
|
|
20231227,143300,303149670,13400,13400,13400,13400,21
|
|
20231227,143200,302868270,13400,13380,13400,13380,323
|
|
20231227,143100,298540950,13390,13390,13390,13390,15
|
|
20231227,143000,298340100,13390,13390,13390,13390,20
|
|
20231227,142900,298072300,13390,13390,13390,13390,0
|
|
20231227,142800,298072300,13390,13390,13400,13390,443
|
|
20231227,142700,292139020,13390,13390,13390,13390,0
|
|
20231227,142600,292139020,13390,13390,13390,13390,0
|
|
20231227,142500,292139020,13390,13390,13390,13390,1
|
|
20231227,142400,292125630,13390,13390,13390,13390,1
|
|
20231227,142300,292112240,13390,13390,13390,13390,0
|
|
20231227,142200,292112240,13390,13390,13390,13390,0
|
|
20231227,142100,292112240,13390,13390,13390,13390,0
|
|
20231227,142000,292112240,13390,13390,13390,13390,0
|
|
20231227,141900,292112240,13390,13390,13390,13390,0
|
|
20231227,141800,292112240,13390,13390,13390,13390,0
|
|
20231227,141700,292112240,13390,13390,13390,13390,0
|
|
20231227,141600,292112240,13390,13390,13390,13390,0
|
|
20231227,141500,292112240,13390,13390,13390,13390,0
|
|
20231227,141400,292112240,13390,13390,13390,13390,0
|
|
20231227,141300,292112240,13390,13390,13390,13390,0
|
|
20231227,141200,292112240,13390,13390,13390,13390,10
|
|
20231227,141100,291978340,13390,13390,13390,13390,0
|
|
20231227,141000,291978340,13390,13370,13390,13370,470
|
|
20231227,140900,285687240,13370,13370,13370,13370,0
|
|
20231227,140800,285687240,13370,13370,13370,13370,0
|
|
20231227,140700,285687240,13370,13370,13370,13370,0
|
|
20231227,140600,285687240,13370,13370,13370,13370,92
|
|
20231227,140500,284457200,13370,13370,13370,13370,0
|
|
20231227,140400,284457200,13370,13370,13370,13370,31
|
|
20231227,140300,284042730,13370,13370,13370,13370,59
|
|
20231227,140200,283253900,13350,13350,13350,13350,0
|
|
20231227,140100,283253900,13350,13350,13350,13350,37
|
|
20231227,140000,282759950,13310,13310,13310,13310,0
|
|
20231227,135900,282759950,13310,13310,13310,13310,0
|
|
20231227,135800,282759950,13310,13310,13310,13310,0
|
|
20231227,135700,282759950,13310,13310,13310,13310,0
|
|
20231227,135600,282759950,13310,13310,13310,13310,1
|
|
20231227,135500,282746640,13390,13310,13390,13310,252
|
|
20231227,135400,279373950,13320,13320,13320,13320,0
|
|
20231227,135300,279373950,13320,13320,13320,13320,1
|
|
20231227,135200,279360630,13320,13350,13350,13320,200
|
|
20231227,135100,276696020,13380,13380,13380,13380,0
|
|
20231227,135000,276696020,13380,13380,13380,13380,17
|
|
20231227,134900,276468560,13390,13390,13390,13390,0
|
|
20231227,134800,276468560,13390,13370,13390,13370,153
|
|
20231227,134700,274420440,13400,13400,13400,13400,0
|
|
20231227,134600,274420440,13400,13400,13400,13400,0
|
|
20231227,134500,274420440,13400,13400,13400,13400,0
|
|
20231227,134400,274420440,13400,13400,13400,13400,0
|
|
20231227,134300,274420440,13400,13400,13400,13400,0
|
|
20231227,134200,274420440,13400,13400,13400,13400,0
|
|
20231227,134100,274420440,13400,13410,13410,13400,143
|
|
20231227,134000,272503810,13410,13410,13410,13410,0
|
|
20231227,133900,272503810,13410,13410,13410,13410,0
|
|
20231227,133800,272503810,13410,13410,13410,13410,0
|
|
20231227,133700,272503810,13410,13410,13410,13410,30
|
|
20231227,133600,272101510,13410,13410,13410,13410,0
|
|
20231227,133500,272101510,13410,13400,13410,13400,283
|
|
20231227,133400,268307490,13400,13360,13400,13360,1472
|
|
20231227,133300,248607160,13380,13380,13380,13380,0
|
|
20231227,133200,248607160,13380,13380,13380,13380,0
|
|
20231227,133100,248607160,13380,13380,13380,13380,0
|
|
20231227,133000,248607160,13380,13380,13380,13380,0
|
|
20231227,132900,248607160,13380,13380,13380,13380,0
|
|
20231227,132800,248607160,13380,13340,13380,13340,954
|
|
20231227,132700,235857430,13340,13340,13340,13340,0
|
|
20231227,132600,235857430,13340,13340,13340,13340,0
|
|
20231227,132500,235857430,13340,13340,13340,13340,200
|
|
20231227,132400,233189430,13350,13350,13350,13350,0
|
|
20231227,132300,233189430,13350,13350,13350,13350,0
|
|
20231227,132200,233189430,13350,13350,13350,13350,86
|
|
20231227,132100,232041330,13350,13350,13350,13350,14
|
|
20231227,132000,231854430,13350,13350,13350,13350,0
|
|
20231227,131900,231854430,13350,13310,13350,13310,474
|
|
20231227,131800,225537300,13240,13240,13240,13240,0
|
|
20231227,131700,225537300,13240,13240,13240,13240,0
|
|
20231227,131600,225537300,13240,13240,13240,13240,0
|
|
20231227,131500,225537300,13240,13240,13240,13240,0
|
|
20231227,131400,225537300,13240,13250,13280,13240,613
|
|
20231227,131300,217402770,13240,13240,13240,13240,19
|
|
20231227,131200,217151210,13250,13250,13250,13250,0
|
|
20231227,131100,217151210,13250,13250,13250,13250,20
|
|
20231227,131000,216886210,13260,13260,13260,13260,0
|
|
20231227,130900,216886210,13260,13260,13260,13260,0
|
|
20231227,130800,216886210,13260,13260,13260,13260,0
|
|
20231227,130700,216886210,13260,13260,13260,13260,3
|
|
20231227,130600,216846430,13270,13270,13270,13270,0
|
|
20231227,130500,216846430,13270,13270,13270,13270,0
|
|
20231227,130400,216846430,13270,13270,13270,13270,9
|
|
20231227,130300,216727000,13270,13270,13270,13270,0
|
|
20231227,130200,216727000,13270,13260,13270,13260,5
|
|
20231227,130100,216660660,13280,13280,13280,13280,0
|
|
20231227,130000,216660660,13280,13280,13280,13280,0
|
|
20231227,125900,216660660,13280,13280,13280,13280,0
|
|
20231227,125800,216660660,13280,13180,13280,13180,2
|
|
20231227,125700,216634200,13180,13180,13180,13180,0
|
|
20231227,125600,216634200,13180,13180,13180,13180,1
|
|
20231227,125500,216621020,13290,13290,13290,13290,0
|
|
20231227,125400,216621020,13290,13290,13290,13290,1
|
|
20231227,125300,216607730,13310,13310,13310,13310,0
|
|
20231227,125200,216607730,13310,13310,13310,13310,1
|
|
20231227,125100,216594420,13310,13310,13310,13310,2
|
|
20231227,125000,216567800,13310,13310,13310,13310,0
|
|
20231227,124900,216567800,13310,13310,13310,13310,1
|
|
20231227,124800,216554490,13150,13250,13250,13150,1651
|
|
20231227,124700,194771300,13250,13250,13250,13250,0
|
|
20231227,124600,194771300,13250,13250,13250,13250,10
|
|
20231227,124500,194638800,13250,13250,13250,13250,23
|
|
20231227,124400,194334050,13320,13320,13320,13320,0
|
|
20231227,124300,194334050,13320,13320,13320,13320,0
|
|
20231227,124200,194334050,13320,13320,13320,13320,0
|
|
20231227,124100,194334050,13320,13320,13320,13320,0
|
|
20231227,124000,194334050,13320,13320,13320,13320,0
|
|
20231227,123900,194334050,13320,13320,13320,13320,0
|
|
20231227,123800,194334050,13320,13320,13320,13320,0
|
|
20231227,123700,194334050,13320,13320,13320,13320,1
|
|
20231227,123600,194320730,13320,13320,13320,13320,0
|
|
20231227,123500,194320730,13320,13320,13320,13320,0
|
|
20231227,123400,194320730,13320,13320,13320,13320,0
|
|
20231227,123300,194320730,13320,13320,13320,13320,0
|
|
20231227,123200,194320730,13320,13320,13320,13320,0
|
|
20231227,123100,194320730,13320,13320,13320,13320,86
|
|
20231227,123000,193175210,13320,13310,13320,13310,86
|
|
20231227,122900,192029770,13220,13220,13220,13220,2
|
|
20231227,122800,192003330,13220,13220,13220,13220,0
|
|
20231227,122700,192003330,13220,13250,13250,13220,75
|
|
20231227,122600,191010750,13250,13250,13250,13250,14
|
|
20231227,122500,190825250,13220,13220,13220,13220,0
|
|
20231227,122400,190825250,13220,13220,13220,13220,0
|
|
20231227,122300,190825250,13220,13220,13220,13220,0
|
|
20231227,122200,190825250,13220,13220,13220,13220,0
|
|
20231227,122100,190825250,13220,13220,13220,13220,0
|
|
20231227,122000,190825250,13220,13220,13220,13220,6
|
|
20231227,121900,190745930,13220,13220,13220,13220,0
|
|
20231227,121800,190745930,13220,13220,13220,13220,0
|
|
20231227,121700,190745930,13220,13220,13220,13220,0
|
|
20231227,121600,190745930,13220,13220,13220,13220,0
|
|
20231227,121500,190745930,13220,13250,13250,13220,399
|
|
20231227,121400,185465620,13250,13250,13250,13250,0
|
|
20231227,121300,185465620,13250,13250,13250,13250,1
|
|
20231227,121200,185452370,13250,13250,13250,13250,0
|
|
20231227,121100,185452370,13250,13250,13250,13250,0
|
|
20231227,121000,185452370,13250,13250,13250,13250,0
|
|
20231227,120900,185452370,13250,13260,13260,13250,86
|
|
20231227,120800,184312850,13250,13250,13250,13250,0
|
|
20231227,120700,184312850,13250,13250,13250,13250,0
|
|
20231227,120600,184312850,13250,13250,13250,13250,0
|
|
20231227,120500,184312850,13250,13290,13290,13250,565
|
|
20231227,120400,176818220,13300,13300,13300,13300,265
|
|
20231227,120300,173293720,13320,13320,13320,13320,5
|
|
20231227,120200,173227120,13320,13320,13320,13320,10
|
|
20231227,120100,173093920,13320,13320,13320,13320,10
|
|
20231227,120000,172960720,13300,13320,13320,13300,383
|
|
20231227,115900,167863230,13320,13320,13320,13320,0
|
|
20231227,115800,167863230,13320,13320,13320,13320,0
|
|
20231227,115700,167863230,13320,13320,13320,13320,0
|
|
20231227,115600,167863230,13320,13320,13320,13320,0
|
|
20231227,115500,167863230,13320,13320,13320,13320,1
|
|
20231227,115400,167849910,13330,13330,13330,13330,0
|
|
20231227,115300,167849910,13330,13330,13330,13330,134
|
|
20231227,115200,166063690,13330,13330,13330,13330,0
|
|
20231227,115100,166063690,13330,13330,13330,13330,0
|
|
20231227,115000,166063690,13330,13330,13330,13330,0
|
|
20231227,114900,166063690,13330,13330,13330,13330,1
|
|
20231227,114800,166050360,13340,13340,13340,13340,0
|
|
20231227,114700,166050360,13340,13340,13340,13340,0
|
|
20231227,114600,166050360,13340,13340,13340,13340,0
|
|
20231227,114500,166050360,13340,13340,13340,13340,0
|
|
20231227,114400,166050360,13340,13340,13340,13340,0
|
|
20231227,114300,166050360,13340,13340,13340,13340,0
|
|
20231227,114200,166050360,13340,13340,13340,13340,0
|
|
20231227,114100,166050360,13340,13340,13340,13340,0
|
|
20231227,114000,166050360,13340,13340,13340,13340,0
|
|
20231227,113900,166050360,13340,13340,13340,13340,0
|
|
20231227,113800,166050360,13340,13340,13340,13340,5
|
|
20231227,113700,165983660,13340,13340,13340,13340,0
|
|
20231227,113600,165983660,13340,13340,13340,13340,21
|
|
20231227,113500,165703520,13340,13340,13340,13340,7
|
|
20231227,113400,165610140,13330,13330,13330,13330,0
|
|
20231227,113300,165610140,13330,13330,13330,13330,0
|
|
20231227,113200,165610140,13330,13330,13330,13330,0
|
|
20231227,113100,165610140,13330,13330,13330,13330,0
|
|
20231227,113000,165610140,13330,13330,13330,13330,0
|
|
20231227,112900,165610140,13330,13330,13330,13330,0
|
|
20231227,112800,165610140,13330,13330,13330,13330,8
|
|
20231227,112700,165503500,13330,13330,13330,13330,0
|
|
20231227,112600,165503500,13330,13330,13330,13330,0
|
|
20231227,112500,165503500,13330,13330,13330,13330,0
|
|
20231227,112400,165503500,13330,13330,13330,13330,0
|
|
20231227,112300,165503500,13330,13330,13330,13330,0
|
|
20231227,112200,165503500,13330,13330,13330,13330,39
|
|
20231227,112100,164983630,13330,13330,13330,13330,0
|
|
20231227,112000,164983630,13330,13330,13330,13330,0
|
|
20231227,111900,164983630,13330,13330,13330,13330,0
|
|
20231227,111800,164983630,13330,13330,13330,13330,0
|
|
20231227,111700,164983630,13330,13330,13330,13330,0
|
|
20231227,111600,164983630,13330,13330,13330,13330,120
|
|
20231227,111500,163384030,13330,13330,13330,13330,0
|
|
20231227,111400,163384030,13330,13330,13330,13330,0
|
|
20231227,111300,163384030,13330,13340,13340,13330,95
|
|
20231227,111200,162117670,13340,13350,13350,13340,230
|
|
20231227,111100,159048830,13360,13360,13360,13360,1
|
|
20231227,111000,159035470,13360,13360,13360,13360,0
|
|
20231227,110900,159035470,13360,13360,13360,13360,65
|
|
20231227,110800,158167070,13350,13350,13360,13350,319
|
|
20231227,110700,153908320,13360,13360,13360,13360,0
|
|
20231227,110600,153908320,13360,13360,13360,13360,0
|
|
20231227,110500,153908320,13360,13360,13360,13360,1
|
|
20231227,110400,153894960,13360,13360,13360,13360,1
|
|
20231227,110300,153881600,13360,13360,13360,13360,0
|
|
20231227,110200,153881600,13360,13370,13370,13360,331
|
|
20231227,110100,149458440,13370,13370,13370,13370,0
|
|
20231227,110000,149458440,13370,13370,13370,13370,2
|
|
20231227,105900,149431700,13370,13370,13370,13370,0
|
|
20231227,105800,149431700,13370,13380,13380,13370,11
|
|
20231227,105700,149284530,13380,13370,13380,13370,131
|
|
20231227,105600,147533000,13360,13360,13360,13360,47
|
|
20231227,105500,146905080,13360,13360,13360,13360,1
|
|
20231227,105400,146891720,13370,13370,13370,13370,0
|
|
20231227,105300,146891720,13370,13360,13370,13360,101
|
|
20231227,105200,145541360,13360,13370,13370,13360,75
|
|
20231227,105100,144538670,13370,13370,13370,13370,92
|
|
20231227,105000,143308630,13360,13360,13360,13360,5
|
|
20231227,104900,143241830,13360,13360,13360,13360,46
|
|
20231227,104800,142627270,13360,13360,13360,13360,2
|
|
20231227,104700,142600550,13330,13330,13330,13330,0
|
|
20231227,104600,142600550,13330,13330,13330,13330,122
|
|
20231227,104500,140974290,13330,13330,13330,13330,1
|
|
20231227,104400,140960960,13370,13370,13370,13370,0
|
|
20231227,104300,140960960,13370,13370,13370,13370,111
|
|
20231227,104200,139476890,13370,13380,13380,13370,10
|
|
20231227,104100,139343180,13370,13380,13380,13370,165
|
|
20231227,104000,137135560,13370,13340,13370,13340,307
|
|
20231227,103900,133035640,13350,13350,13350,13350,384
|
|
20231227,103800,127909240,13350,13350,13380,13350,384
|
|
20231227,103700,122782350,13300,13290,13300,13290,2676
|
|
20231227,103600,87208310,13290,13200,13290,13200,1481
|
|
20231227,103500,67636560,13190,13190,13190,13190,0
|
|
20231227,103400,67636560,13190,13190,13190,13190,0
|
|
20231227,103300,67636560,13190,13190,13190,13190,99
|
|
20231227,103200,66330750,13210,13210,13210,13210,0
|
|
20231227,103100,66330750,13210,13210,13210,13210,0
|
|
20231227,103000,66330750,13210,13180,13210,13180,300
|
|
20231227,102900,62371340,13180,13170,13180,13170,110
|
|
20231227,102800,60921640,13160,13160,13160,13160,0
|
|
20231227,102700,60921640,13160,13160,13160,13160,0
|
|
20231227,102600,60921640,13160,13140,13160,13140,21
|
|
20231227,102500,60645300,13140,13140,13140,13140,43
|
|
20231227,102400,60080280,13120,13120,13120,13120,0
|
|
20231227,102300,60080280,13120,13120,13120,13120,0
|
|
20231227,102200,60080280,13120,13120,13120,13120,0
|
|
20231227,102100,60080280,13120,13120,13120,13120,0
|
|
20231227,102000,60080280,13120,13120,13120,13120,0
|
|
20231227,101900,60080280,13120,13120,13120,13120,0
|
|
20231227,101800,60080280,13120,13120,13120,13120,0
|
|
20231227,101700,60080280,13120,13120,13120,13120,0
|
|
20231227,101600,60080280,13120,13120,13120,13120,0
|
|
20231227,101500,60080280,13120,13120,13120,13120,0
|
|
20231227,101400,60080280,13120,13120,13120,13120,0
|
|
20231227,101300,60080280,13120,13120,13120,13120,0
|
|
20231227,101200,60080280,13120,13120,13120,13120,50
|
|
20231227,101100,59424280,13130,13130,13130,13130,0
|
|
20231227,101000,59424280,13130,13130,13130,13130,0
|
|
20231227,100900,59424280,13130,13130,13130,13130,0
|
|
20231227,100800,59424280,13130,13130,13130,13130,281
|
|
20231227,100700,55734750,13130,13130,13130,13130,213
|
|
20231227,100600,52938060,13140,13140,13140,13140,0
|
|
20231227,100500,52938060,13140,13140,13140,13140,1
|
|
20231227,100400,52924920,13130,13130,13130,13130,12
|
|
20231227,100300,52767360,13130,13130,13130,13130,0
|
|
20231227,100200,52767360,13130,13130,13130,13130,0
|
|
20231227,100100,52767360,13130,13130,13130,13130,0
|
|
20231227,100000,52767360,13130,13130,13130,13130,1
|
|
20231227,095900,52754230,13100,13100,13100,13100,0
|
|
20231227,095800,52754230,13100,13100,13100,13100,51
|
|
20231227,095700,52086130,13100,13100,13100,13100,0
|
|
20231227,095600,52086130,13100,13100,13100,13100,0
|
|
20231227,095500,52086130,13100,13100,13100,13100,66
|
|
20231227,095400,51221530,13100,13100,13100,13100,100
|
|
20231227,095300,49911530,13100,13100,13100,13100,11
|
|
20231227,095200,49767430,13100,13100,13100,13100,0
|
|
20231227,095100,49767430,13100,13100,13100,13100,0
|
|
20231227,095000,49767430,13100,13100,13100,13100,5
|
|
20231227,094900,49701930,13100,13100,13100,13100,0
|
|
20231227,094800,49701930,13100,13100,13100,13100,0
|
|
20231227,094700,49701930,13100,13100,13100,13100,0
|
|
20231227,094600,49701930,13100,13100,13100,13100,134
|
|
20231227,094500,47946530,13110,13110,13110,13110,10
|
|
20231227,094400,47815430,13110,13120,13120,13100,418
|
|
20231227,094300,42338140,13120,13120,13120,13120,74
|
|
20231227,094200,41367260,13130,13130,13130,13130,35
|
|
20231227,094100,40907710,13130,13130,13130,13130,78
|
|
20231227,094000,39883570,13130,13130,13130,13130,3
|
|
20231227,093900,39844180,13130,13130,13130,13130,0
|
|
20231227,093800,39844180,13130,13130,13130,13130,38
|
|
20231227,093700,39345240,13130,13130,13130,13130,65
|
|
20231227,093600,38491790,13130,13130,13130,13130,0
|
|
20231227,093500,38491790,13130,13130,13130,13130,20
|
|
20231227,093400,38229190,13130,13130,13130,13120,4
|
|
20231227,093300,38176680,13130,13130,13130,13130,0
|
|
20231227,093200,38176680,13130,13130,13130,13130,10
|
|
20231227,093100,38045380,13130,13130,13130,13130,510
|
|
20231227,093000,31349080,13130,13130,13130,13130,0
|
|
20231227,092900,31349080,13130,13130,13130,13130,0
|
|
20231227,092800,31349080,13130,13130,13130,13130,0
|
|
20231227,092700,31349080,13130,13130,13130,13130,10
|
|
20231227,092600,31217780,13130,13140,13140,13130,466
|
|
20231227,092500,25094780,13140,13140,13140,13140,6
|
|
20231227,092400,25015940,13140,13150,13150,13140,10
|
|
20231227,092300,24884460,13170,13170,13170,13170,1
|
|
20231227,092200,24871290,13190,13190,13190,13190,0
|
|
20231227,092100,24871290,13190,13190,13190,13190,0
|
|
20231227,092000,24871290,13190,13190,13190,13190,10
|
|
20231227,091900,24739390,13190,13190,13190,13190,0
|
|
20231227,091800,24739390,13190,13190,13190,13190,0
|
|
20231227,091700,24739390,13190,13190,13190,13190,0
|
|
20231227,091600,24739390,13190,13190,13190,13190,46
|
|
20231227,091500,24132650,13190,13190,13190,13190,0
|
|
20231227,091400,24132650,13190,13190,13190,13190,0
|
|
20231227,091300,24132650,13190,13190,13190,13190,0
|
|
20231227,091200,24132650,13190,13190,13190,13190,7
|
|
20231227,091100,24040320,13190,13170,13190,13130,1108
|
|
20231227,091000,9491860,13200,13190,13200,13190,258
|
|
20231227,090900,6088410,13190,13190,13190,13190,0
|
|
20231227,090800,6088410,13190,13190,13190,13190,5
|
|
20231227,090700,6022460,13190,13190,13190,13190,1
|
|
20231227,090600,6009270,13210,13210,13210,13210,20
|
|
20231227,090500,5745070,13210,13210,13210,13210,3
|
|
20231227,090400,5705440,13100,13110,13110,13090,39
|
|
20231227,090300,5194530,13090,13090,13090,13090,0
|
|
20231227,090200,5194530,13090,13090,13090,13090,0
|
|
20231227,090100,5194530,13090,13050,13090,13050,14
|
|
20231227,090000,5011500,13050,13010,13050,13010,385
|