627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,192400,3544007430,7690,7690,7690,7690,2899
|
|
20231227,192300,3544007430,7690,7690,7690,7690,0
|
|
20231227,192200,3544007430,7690,7690,7690,7690,0
|
|
20231227,192100,3544007430,7690,7690,7690,7690,0
|
|
20231227,192000,3544007430,7690,7690,7690,7690,0
|
|
20231227,191900,3544007430,7690,7690,7690,7690,0
|
|
20231227,191800,3544007430,7690,7690,7690,7690,0
|
|
20231227,191700,3544007430,7690,7690,7690,7690,0
|
|
20231227,191600,3544007430,7690,7690,7690,7690,0
|
|
20231227,191500,3544007430,7690,7690,7690,7690,0
|
|
20231227,191400,3544007430,7690,7690,7690,7690,0
|
|
20231227,191300,3544007430,7690,7690,7690,7690,0
|
|
20231227,191200,3544007430,7690,7690,7690,7690,0
|
|
20231227,191100,3544007430,7690,7690,7690,7690,0
|
|
20231227,191000,3544007430,7690,7690,7690,7690,0
|
|
20231227,190900,3544007430,7690,7690,7690,7690,0
|
|
20231227,190800,3544007430,7690,7690,7690,7690,0
|
|
20231227,190700,3544007430,7690,7690,7690,7690,0
|
|
20231227,190600,3544007430,7690,7690,7690,7690,0
|
|
20231227,190500,3544007430,7690,7690,7690,7690,0
|
|
20231227,190400,3544007430,7690,7690,7690,7690,0
|
|
20231227,190300,3544007430,7690,7690,7690,7690,0
|
|
20231227,190200,3544007430,7690,7690,7690,7690,0
|
|
20231227,190100,3544007430,7690,7690,7690,7690,0
|
|
20231227,190000,3544007430,7690,7690,7690,7690,0
|
|
20231227,185900,3544007430,7690,7690,7690,7690,0
|
|
20231227,185800,3544007430,7690,7690,7690,7690,0
|
|
20231227,185700,3544007430,7690,7690,7690,7690,0
|
|
20231227,185600,3544007430,7690,7690,7690,7690,0
|
|
20231227,185500,3544007430,7690,7690,7690,7690,0
|
|
20231227,185400,3544007430,7690,7690,7690,7690,2899
|
|
20231227,185300,3544007430,7690,7690,7690,7690,0
|
|
20231227,185200,3544007430,7690,7690,7690,7690,0
|
|
20231227,185100,3544007430,7690,7690,7690,7690,0
|
|
20231227,185000,3544007430,7690,7690,7690,7690,0
|
|
20231227,184900,3544007430,7690,7690,7690,7690,0
|
|
20231227,184800,3544007430,7690,7690,7690,7690,0
|
|
20231227,184700,3544007430,7690,7690,7690,7690,0
|
|
20231227,184600,3544007430,7690,7690,7690,7690,0
|
|
20231227,184500,3544007430,7690,7690,7690,7690,0
|
|
20231227,184400,3544007430,7690,7690,7690,7690,0
|
|
20231227,184300,3544007430,7690,7690,7690,7690,0
|
|
20231227,184200,3544007430,7690,7690,7690,7690,0
|
|
20231227,184100,3544007430,7690,7690,7690,7690,0
|
|
20231227,184000,3544007430,7690,7690,7690,7690,0
|
|
20231227,183900,3544007430,7690,7690,7690,7690,0
|
|
20231227,183800,3544007430,7690,7690,7690,7690,0
|
|
20231227,183700,3544007430,7690,7690,7690,7690,0
|
|
20231227,183600,3544007430,7690,7690,7690,7690,0
|
|
20231227,183500,3544007430,7690,7690,7690,7690,0
|
|
20231227,183400,3544007430,7690,7690,7690,7690,0
|
|
20231227,183300,3544007430,7690,7690,7690,7690,0
|
|
20231227,183200,3544007430,7690,7690,7690,7690,0
|
|
20231227,183100,3544007430,7690,7690,7690,7690,0
|
|
20231227,183000,3544007430,7690,7690,7690,7690,0
|
|
20231227,182900,3544007430,7690,7690,7690,7690,0
|
|
20231227,182800,3544007430,7690,7690,7690,7690,0
|
|
20231227,182700,3544007430,7690,7690,7690,7690,0
|
|
20231227,182600,3544007430,7690,7690,7690,7690,0
|
|
20231227,182500,3544007430,7690,7690,7690,7690,0
|
|
20231227,182400,3544007430,7690,7690,7690,7690,2899
|
|
20231227,182300,3544007430,7690,7690,7690,7690,0
|
|
20231227,182200,3544007430,7690,7690,7690,7690,0
|
|
20231227,182100,3544007430,7690,7690,7690,7690,0
|
|
20231227,182000,3544007430,7690,7690,7690,7690,0
|
|
20231227,181900,3544007430,7690,7690,7690,7690,0
|
|
20231227,181800,3544007430,7690,7690,7690,7690,0
|
|
20231227,181700,3544007430,7690,7690,7690,7690,0
|
|
20231227,181600,3544007430,7690,7690,7690,7690,0
|
|
20231227,181500,3544007430,7690,7690,7690,7690,0
|
|
20231227,181400,3544007430,7690,7690,7690,7690,0
|
|
20231227,181300,3544007430,7690,7690,7690,7690,0
|
|
20231227,181200,3544007430,7690,7690,7690,7690,0
|
|
20231227,181100,3544007430,7690,7690,7690,7690,0
|
|
20231227,181000,3544007430,7690,7690,7690,7690,0
|
|
20231227,180900,3544007430,7690,7690,7690,7690,0
|
|
20231227,180800,3544007430,7690,7690,7690,7690,0
|
|
20231227,180700,3544007430,7690,7690,7690,7690,0
|
|
20231227,180600,3544007430,7690,7690,7690,7690,0
|
|
20231227,180500,3544007430,7690,7690,7690,7690,0
|
|
20231227,180400,3544007430,7690,7690,7690,7690,0
|
|
20231227,180300,3544007430,7690,7690,7690,7690,0
|
|
20231227,180200,3544007430,7690,7690,7690,7690,0
|
|
20231227,180100,3544007430,7690,7690,7690,7690,0
|
|
20231227,180000,3544007430,7690,7690,7690,7690,0
|
|
20231227,175900,3544007430,7690,7690,7690,7690,0
|
|
20231227,175800,3544007430,7690,7690,7690,7690,0
|
|
20231227,175700,3544007430,7690,7690,7690,7690,0
|
|
20231227,175600,3544007430,7690,7690,7690,7690,0
|
|
20231227,175500,3544007430,7690,7690,7690,7690,0
|
|
20231227,175400,3544007430,7690,7690,7690,7690,2899
|
|
20231227,175300,3544007430,7690,7690,7690,7690,0
|
|
20231227,175200,3544007430,7690,7690,7690,7690,0
|
|
20231227,175100,3544007430,7690,7690,7690,7690,0
|
|
20231227,175000,3544007430,7690,7690,7690,7690,0
|
|
20231227,174900,3544007430,7690,7690,7690,7690,0
|
|
20231227,174800,3544007430,7690,7690,7690,7690,0
|
|
20231227,174700,3544007430,7690,7690,7690,7690,0
|
|
20231227,174600,3544007430,7690,7690,7690,7690,0
|
|
20231227,174500,3544007430,7690,7690,7690,7690,0
|
|
20231227,174400,3544007430,7690,7690,7690,7690,0
|
|
20231227,174300,3544007430,7690,7690,7690,7690,0
|
|
20231227,174200,3544007430,7690,7690,7690,7690,0
|
|
20231227,174100,3544007430,7690,7690,7690,7690,0
|
|
20231227,174000,3544007430,7690,7690,7690,7690,0
|
|
20231227,173900,3544007430,7690,7690,7690,7690,0
|
|
20231227,173800,3544007430,7690,7690,7690,7690,0
|
|
20231227,173700,3544007430,7690,7690,7690,7690,0
|
|
20231227,173600,3544007430,7690,7690,7690,7690,0
|
|
20231227,173500,3544007430,7690,7690,7690,7690,0
|
|
20231227,173400,3544007430,7690,7690,7690,7690,0
|
|
20231227,173300,3544007430,7690,7690,7690,7690,0
|
|
20231227,173200,3544007430,7690,7690,7690,7690,0
|
|
20231227,173100,3544007430,7690,7690,7690,7690,0
|
|
20231227,173000,3544007430,7690,7690,7690,7690,0
|
|
20231227,172900,3544007430,7690,7690,7690,7690,0
|
|
20231227,172800,3544007430,7690,7690,7690,7690,0
|
|
20231227,172700,3544007430,7690,7690,7690,7690,0
|
|
20231227,172600,3544007430,7690,7690,7690,7690,0
|
|
20231227,172500,3544007430,7690,7690,7690,7690,0
|
|
20231227,172400,3544007430,7690,7690,7690,7690,2899
|
|
20231227,172300,3544007430,7690,7690,7690,7690,0
|
|
20231227,172200,3544007430,7690,7690,7690,7690,0
|
|
20231227,172100,3544007430,7690,7690,7690,7690,0
|
|
20231227,172000,3544007430,7690,7690,7690,7690,0
|
|
20231227,171900,3544007430,7690,7690,7690,7690,0
|
|
20231227,171800,3544007430,7690,7690,7690,7690,0
|
|
20231227,171700,3544007430,7690,7690,7690,7690,0
|
|
20231227,171600,3544007430,7690,7690,7690,7690,0
|
|
20231227,171500,3544007430,7690,7690,7690,7690,0
|
|
20231227,171400,3544007430,7690,7690,7690,7690,0
|
|
20231227,171300,3544007430,7690,7690,7690,7690,0
|
|
20231227,171200,3544007430,7690,7690,7690,7690,0
|
|
20231227,171100,3544007430,7690,7690,7690,7690,0
|
|
20231227,171000,3544007430,7690,7690,7690,7690,0
|
|
20231227,170900,3544007430,7690,7690,7690,7690,0
|
|
20231227,170800,3544007430,7690,7690,7690,7690,0
|
|
20231227,170700,3544007430,7690,7690,7690,7690,0
|
|
20231227,170600,3544007430,7690,7690,7690,7690,0
|
|
20231227,170500,3544007430,7690,7690,7690,7690,0
|
|
20231227,170400,3544007430,7690,7690,7690,7690,0
|
|
20231227,170300,3544007430,7690,7690,7690,7690,0
|
|
20231227,170200,3544007430,7690,7690,7690,7690,0
|
|
20231227,170100,3544007430,7690,7690,7690,7690,0
|
|
20231227,170000,3544007430,7690,7690,7690,7690,0
|
|
20231227,165900,3544007430,7690,7690,7690,7690,0
|
|
20231227,165800,3544007430,7690,7690,7690,7690,0
|
|
20231227,165700,3544007430,7690,7690,7690,7690,0
|
|
20231227,165600,3544007430,7690,7690,7690,7690,0
|
|
20231227,165500,3544007430,7690,7690,7690,7690,0
|
|
20231227,165400,3544007430,7690,7690,7690,7690,2899
|
|
20231227,165300,3544007430,7690,7690,7690,7690,0
|
|
20231227,165200,3544007430,7690,7690,7690,7690,0
|
|
20231227,165100,3544007430,7690,7690,7690,7690,0
|
|
20231227,165000,3544007430,7690,7690,7690,7690,0
|
|
20231227,164900,3544007430,7690,7690,7690,7690,0
|
|
20231227,164800,3544007430,7690,7690,7690,7690,0
|
|
20231227,164700,3544007430,7690,7690,7690,7690,0
|
|
20231227,164600,3544007430,7690,7690,7690,7690,0
|
|
20231227,164500,3544007430,7690,7690,7690,7690,0
|
|
20231227,164400,3544007430,7690,7690,7690,7690,0
|
|
20231227,164300,3544007430,7690,7690,7690,7690,0
|
|
20231227,164200,3544007430,7690,7690,7690,7690,0
|
|
20231227,164100,3544007430,7690,7690,7690,7690,0
|
|
20231227,164000,3544007430,7690,7690,7690,7690,0
|
|
20231227,163900,3544007430,7690,7690,7690,7690,0
|
|
20231227,163800,3544007430,7690,7690,7690,7690,0
|
|
20231227,163700,3544007430,7690,7690,7690,7690,0
|
|
20231227,163600,3544007430,7690,7690,7690,7690,0
|
|
20231227,163500,3544007430,7690,7690,7690,7690,0
|
|
20231227,163400,3544007430,7690,7690,7690,7690,0
|
|
20231227,163300,3544007430,7690,7690,7690,7690,0
|
|
20231227,163200,3544007430,7690,7690,7690,7690,0
|
|
20231227,163100,3544007430,7690,7690,7690,7690,0
|
|
20231227,163000,3544007430,7690,7690,7690,7690,0
|
|
20231227,162900,3544007430,7690,7690,7690,7690,0
|
|
20231227,162800,3544007430,7690,7690,7690,7690,0
|
|
20231227,162700,3544007430,7690,7690,7690,7690,0
|
|
20231227,162600,3544007430,7690,7690,7690,7690,0
|
|
20231227,162500,3544007430,7690,7690,7690,7690,0
|
|
20231227,162400,3544007430,7690,7690,7690,7690,2899
|
|
20231227,162300,3544007430,7690,7690,7690,7690,0
|
|
20231227,162200,3544007430,7690,7690,7690,7690,0
|
|
20231227,162100,3544007430,7690,7690,7690,7690,0
|
|
20231227,162000,3544007430,7690,7690,7690,7690,0
|
|
20231227,161900,3544007430,7690,7690,7690,7690,0
|
|
20231227,161800,3544007430,7690,7690,7690,7690,0
|
|
20231227,161700,3544007430,7690,7690,7690,7690,0
|
|
20231227,161600,3544007430,7690,7690,7690,7690,0
|
|
20231227,161500,3544007430,7690,7690,7690,7690,0
|
|
20231227,161400,3544007430,7690,7690,7690,7690,0
|
|
20231227,161300,3544007430,7690,7690,7690,7690,0
|
|
20231227,161200,3544007430,7690,7690,7690,7690,0
|
|
20231227,161100,3544007430,7690,7690,7690,7690,0
|
|
20231227,161000,3544007430,7690,7690,7690,7690,0
|
|
20231227,160900,3544007430,7690,7690,7690,7690,0
|
|
20231227,160800,3544007430,7690,7690,7690,7690,0
|
|
20231227,160700,3544007430,7690,7690,7690,7690,0
|
|
20231227,160600,3544007430,7690,7690,7690,7690,0
|
|
20231227,160500,3544007430,7690,7690,7690,7690,0
|
|
20231227,160400,3544007430,7690,7690,7690,7690,0
|
|
20231227,160300,3544007430,7690,7690,7690,7690,0
|
|
20231227,160200,3544007430,7690,7690,7690,7690,0
|
|
20231227,160100,3544007430,7690,7690,7690,7690,0
|
|
20231227,160000,3544007430,7690,7690,7690,7690,0
|
|
20231227,155900,3544007430,7690,7690,7690,7690,0
|
|
20231227,155800,3544007430,7690,7690,7690,7690,0
|
|
20231227,155700,3544007430,7690,7690,7690,7690,0
|
|
20231227,155600,3544007430,7690,7690,7690,7690,0
|
|
20231227,155500,3544007430,7690,7690,7690,7690,0
|
|
20231227,155400,3544007430,7690,7690,7690,7690,2899
|
|
20231227,155300,3544007430,7690,7690,7690,7690,0
|
|
20231227,155200,3544007430,7690,7690,7690,7690,0
|
|
20231227,155100,3544007430,7690,7690,7690,7690,0
|
|
20231227,155000,3544007430,7690,7690,7690,7690,0
|
|
20231227,154900,3544007430,7690,7690,7690,7690,0
|
|
20231227,154800,3544007430,7690,7690,7690,7690,0
|
|
20231227,154700,3544007430,7690,7690,7690,7690,0
|
|
20231227,154600,3544007430,7690,7690,7690,7690,0
|
|
20231227,154500,3544007430,7690,7690,7690,7690,0
|
|
20231227,154400,3544007430,7690,7690,7690,7690,0
|
|
20231227,154300,3544007430,7690,7690,7690,7690,0
|
|
20231227,154200,3544007430,7690,7690,7690,7690,0
|
|
20231227,154100,3544007430,7690,7690,7690,7690,0
|
|
20231227,154000,3544007430,7690,7690,7690,7690,0
|
|
20231227,153900,3544007430,7690,7690,7690,7690,0
|
|
20231227,153800,3544007430,7690,7690,7690,7690,0
|
|
20231227,153700,3544007430,7690,7690,7690,7690,0
|
|
20231227,153600,3544007430,7690,7690,7690,7690,0
|
|
20231227,153500,3544007430,7690,7690,7690,7690,0
|
|
20231227,153400,3544007430,7690,7690,7690,7690,0
|
|
20231227,153300,3544007430,7690,7690,7690,7690,0
|
|
20231227,153200,3544007430,7690,7690,7690,7690,0
|
|
20231227,153100,3544007430,7690,7690,7690,7690,0
|
|
20231227,153000,3544007430,7690,7690,7690,7690,2899
|
|
20231227,152900,3521714120,7690,7690,7690,7690,0
|
|
20231227,152800,3521714120,7690,7690,7690,7690,0
|
|
20231227,152700,3521714120,7690,7690,7690,7690,0
|
|
20231227,152600,3521714120,7690,7690,7690,7690,0
|
|
20231227,152500,3521714120,7690,7690,7690,7690,0
|
|
20231227,152400,3521714120,7690,7690,7690,7690,0
|
|
20231227,152300,3521714120,7690,7690,7690,7690,0
|
|
20231227,152200,3521714120,7690,7690,7690,7690,0
|
|
20231227,152100,3521714120,7690,7690,7690,7690,0
|
|
20231227,152000,3521714120,7690,7690,7690,7690,0
|
|
20231227,151900,3521714120,7690,7690,7690,7680,574
|
|
20231227,151800,3517305460,7690,7680,7690,7680,32
|
|
20231227,151700,3517059600,7680,7680,7690,7670,605
|
|
20231227,151600,3512416970,7690,7670,7690,7670,47
|
|
20231227,151500,3512056460,7670,7680,7680,7670,327
|
|
20231227,151400,3509545280,7690,7670,7690,7670,264
|
|
20231227,151300,3507519670,7670,7670,7670,7670,271
|
|
20231227,151200,3505441100,7670,7670,7670,7670,184
|
|
20231227,151100,3504029820,7680,7700,7700,7680,1514
|
|
20231227,151000,3492374480,7700,7710,7710,7700,756
|
|
20231227,150900,3486548780,7710,7720,7720,7710,829
|
|
20231227,150800,3480156390,7710,7720,7720,7710,2375
|
|
20231227,150700,3461832200,7720,7720,7720,7720,70
|
|
20231227,150600,3461291800,7720,7700,7720,7700,724
|
|
20231227,150500,3455709390,7700,7720,7720,7700,4300
|
|
20231227,150400,3422551640,7720,7710,7740,7710,1816
|
|
20231227,150300,3408514710,7710,7710,7710,7710,1392
|
|
20231227,150200,3397782390,7710,7720,7720,7710,184
|
|
20231227,150100,3396362740,7720,7710,7720,7710,1064
|
|
20231227,150000,3388152530,7710,7710,7720,7710,1105
|
|
20231227,145900,3379622980,7720,7710,7720,7710,1797
|
|
20231227,145800,3365758110,7710,7710,7710,7710,151
|
|
20231227,145700,3364593900,7720,7720,7720,7720,500
|
|
20231227,145600,3360733900,7720,7710,7720,7710,3635
|
|
20231227,145500,3332682320,7720,7710,7720,7710,1367
|
|
20231227,145400,3322136960,7720,7720,7720,7720,0
|
|
20231227,145300,3322136960,7720,7710,7720,7710,916
|
|
20231227,145200,3315068870,7710,7710,7710,7710,1
|
|
20231227,145100,3315061160,7700,7700,7700,7700,657
|
|
20231227,145000,3310002260,7700,7710,7710,7700,908
|
|
20231227,144900,3303005660,7710,7710,7710,7710,131
|
|
20231227,144800,3301995650,7700,7690,7700,7680,1428
|
|
20231227,144700,3291013990,7680,7680,7680,7680,108
|
|
20231227,144600,3290184550,7680,7680,7680,7680,0
|
|
20231227,144500,3290184550,7680,7680,7680,7680,90
|
|
20231227,144400,3289493350,7680,7680,7680,7680,637
|
|
20231227,144300,3284601190,7670,7670,7670,7670,100
|
|
20231227,144200,3283834190,7670,7670,7670,7670,66
|
|
20231227,144100,3283327970,7680,7680,7680,7680,0
|
|
20231227,144000,3283327970,7680,7670,7680,7670,277
|
|
20231227,143900,3281202250,7660,7670,7670,7660,252
|
|
20231227,143800,3279270770,7660,7670,7680,7650,2131
|
|
20231227,143700,3262925050,7670,7690,7690,7670,1227
|
|
20231227,143600,3253501880,7690,7690,7690,7690,185
|
|
20231227,143500,3252079230,7700,7700,7700,7700,0
|
|
20231227,143400,3252079230,7700,7710,7750,7700,1463
|
|
20231227,143300,3240770580,7710,7710,7750,7710,1021
|
|
20231227,143200,3232879140,7710,7700,7710,7700,370
|
|
20231227,143100,3230028490,7690,7690,7690,7680,802
|
|
20231227,143000,3223861190,7690,7680,7690,7680,337
|
|
20231227,142900,3221272220,7670,7670,7670,7670,196
|
|
20231227,142800,3219768900,7670,7670,7670,7640,1053
|
|
20231227,142700,3211702100,7670,7680,7680,7660,286
|
|
20231227,142600,3209508510,7670,7670,7670,7670,162
|
|
20231227,142500,3208265970,7670,7670,7680,7670,67
|
|
20231227,142400,3207752010,7670,7670,7670,7670,49
|
|
20231227,142300,3207376180,7670,7680,7680,7670,555
|
|
20231227,142200,3203115540,7680,7680,7680,7670,925
|
|
20231227,142100,3196019950,7680,7680,7680,7680,236
|
|
20231227,142000,3194207470,7680,7680,7680,7680,131
|
|
20231227,141900,3193201390,7680,7680,7680,7680,20
|
|
20231227,141800,3193047790,7680,7680,7680,7680,0
|
|
20231227,141700,3193047790,7680,7680,7680,7680,0
|
|
20231227,141600,3193047790,7680,7670,7680,7670,582
|
|
20231227,141500,3188578190,7670,7670,7670,7670,206
|
|
20231227,141400,3186998170,7680,7670,7680,7670,251
|
|
20231227,141300,3185072990,7680,7680,7680,7680,762
|
|
20231227,141200,3179220830,7670,7650,7680,7650,1031
|
|
20231227,141100,3171306420,7670,7660,7680,7650,1223
|
|
20231227,141000,3161936920,7670,7660,7670,7660,421
|
|
20231227,140900,3158709360,7670,7690,7690,7670,1537
|
|
20231227,140800,3146895070,7700,7680,7700,7680,296
|
|
20231227,140700,3144618710,7690,7700,7700,7690,2084
|
|
20231227,140600,3128591910,7680,7680,7690,7660,2698
|
|
20231227,140500,3107880970,7690,7710,7730,7690,2036
|
|
20231227,140400,3092218930,7710,7700,7710,7700,288
|
|
20231227,140300,3089998620,7700,7720,7720,7700,93
|
|
20231227,140200,3089281470,7720,7730,7730,7720,322
|
|
20231227,140100,3086795610,7720,7730,7740,7720,201
|
|
20231227,140000,3085239960,7720,7720,7720,7720,150
|
|
20231227,135900,3084081960,7720,7720,7720,7700,490
|
|
20231227,135800,3080300960,7700,7710,7710,7700,1503
|
|
20231227,135700,3068712840,7690,7690,7710,7680,1839
|
|
20231227,135600,3054574390,7690,7690,7690,7690,5
|
|
20231227,135500,3054535940,7690,7710,7710,7690,922
|
|
20231227,135400,3047436540,7710,7720,7720,7710,271
|
|
20231227,135300,3045344720,7720,7700,7720,7700,560
|
|
20231227,135200,3041031520,7700,7700,7700,7690,1314
|
|
20231227,135100,3030923730,7700,7700,7700,7700,123
|
|
20231227,135000,3029976630,7700,7710,7710,7700,404
|
|
20231227,134900,3026865760,7700,7710,7710,7700,801
|
|
20231227,134800,3020697580,7700,7720,7730,7700,545
|
|
20231227,134700,3016492790,7710,7730,7730,7710,920
|
|
20231227,134600,3009390510,7730,7730,7730,7730,129
|
|
20231227,134500,3008393340,7730,7730,7730,7730,1
|
|
20231227,134400,3008385610,7730,7730,7730,7730,238
|
|
20231227,134300,3006545870,7730,7730,7730,7720,515
|
|
20231227,134200,3002567270,7730,7740,7740,7730,666
|
|
20231227,134100,2997419070,7740,7740,7740,7740,182
|
|
20231227,134000,2996010390,7740,7740,7740,7740,35
|
|
20231227,133900,2995739490,7740,7740,7740,7740,242
|
|
20231227,133800,2993866410,7740,7740,7740,7740,298
|
|
20231227,133700,2991559890,7750,7750,7750,7750,135
|
|
20231227,133600,2990513640,7750,7750,7750,7740,602
|
|
20231227,133500,2985848810,7750,7750,7760,7750,482
|
|
20231227,133400,2982112510,7760,7770,7770,7750,806
|
|
20231227,133300,2975858180,7770,7770,7770,7770,467
|
|
20231227,133200,2972229590,7770,7770,7770,7770,0
|
|
20231227,133100,2972229590,7770,7770,7770,7770,4
|
|
20231227,133000,2972198510,7770,7770,7770,7770,594
|
|
20231227,132900,2967583130,7760,7760,7760,7760,36
|
|
20231227,132800,2967303770,7760,7760,7770,7760,208
|
|
20231227,132700,2965689240,7770,7770,7770,7770,0
|
|
20231227,132600,2965689240,7770,7760,7770,7760,367
|
|
20231227,132500,2962840720,7760,7760,7760,7760,165
|
|
20231227,132400,2961560320,7760,7760,7760,7760,134
|
|
20231227,132300,2960520480,7760,7760,7770,7760,1029
|
|
20231227,132200,2952530120,7760,7760,7760,7760,112
|
|
20231227,132100,2951661000,7770,7750,7770,7740,851
|
|
20231227,132000,2945063070,7740,7750,7760,7740,1320
|
|
20231227,131900,2934832410,7770,7780,7780,7760,2587
|
|
20231227,131800,2914715710,7780,7790,7790,7780,1194
|
|
20231227,131700,2905415500,7800,7800,7800,7800,297
|
|
20231227,131600,2903098900,7800,7800,7800,7800,531
|
|
20231227,131500,2898957100,7800,7790,7800,7790,616
|
|
20231227,131400,2894155730,7790,7800,7820,7790,1097
|
|
20231227,131300,2885596350,7790,7790,7790,7780,1215
|
|
20231227,131200,2876132020,7780,7790,7790,7780,132
|
|
20231227,131100,2875104740,7780,7790,7800,7780,1601
|
|
20231227,131000,2862641470,7790,7800,7800,7780,5515
|
|
20231227,130900,2819658730,7810,7820,7820,7810,1568
|
|
20231227,130800,2807409430,7830,7830,7830,7820,928
|
|
20231227,130700,2800145640,7830,7840,7840,7820,2370
|
|
20231227,130600,2781590810,7830,7830,7830,7810,2368
|
|
20231227,130500,2763057250,7830,7830,7830,7830,3271
|
|
20231227,130400,2737445320,7830,7830,7830,7810,2416
|
|
20231227,130300,2718557700,7830,7780,7830,7780,18904
|
|
20231227,130200,2571190890,7780,7760,7780,7750,1844
|
|
20231227,130100,2556858690,7760,7780,7780,7750,4392
|
|
20231227,130000,2522727290,7780,7770,7780,7770,2051
|
|
20231227,125900,2506772510,7770,7770,7780,7770,3504
|
|
20231227,125800,2479529490,7760,7760,7770,7760,2884
|
|
20231227,125700,2457138490,7760,7770,7770,7760,1877
|
|
20231227,125600,2442554310,7780,7760,7780,7750,11525
|
|
20231227,125500,2353076060,7750,7750,7750,7740,1724
|
|
20231227,125400,2339716720,7750,7740,7760,7740,4691
|
|
20231227,125300,2303375850,7730,7720,7730,7720,2013
|
|
20231227,125200,2287815370,7720,7720,7720,7710,188
|
|
20231227,125100,2286365010,7720,7720,7720,7720,1043
|
|
20231227,125000,2278313050,7730,7720,7730,7720,1067
|
|
20231227,124900,2270075780,7710,7710,7720,7710,208
|
|
20231227,124800,2268471720,7710,7710,7720,7710,1152
|
|
20231227,124700,2259589200,7710,7720,7720,7710,1711
|
|
20231227,124600,2246392300,7710,7710,7720,7700,1929
|
|
20231227,124500,2231522960,7720,7720,7720,7720,183
|
|
20231227,124400,2230110200,7720,7710,7730,7710,2641
|
|
20231227,124300,2209713290,7710,7710,7710,7700,1224
|
|
20231227,124200,2200278550,7710,7710,7720,7710,4
|
|
20231227,124100,2200247690,7720,7730,7730,7720,63
|
|
20231227,124000,2199761320,7730,7690,7730,7680,6709
|
|
20231227,123900,2148048650,7690,7690,7690,7690,121
|
|
20231227,123800,2147118160,7690,7700,7710,7690,1777
|
|
20231227,123700,2133441790,7700,7710,7720,7700,1315
|
|
20231227,123600,2123301070,7710,7690,7710,7690,2931
|
|
20231227,123500,2100730510,7690,7680,7700,7680,764
|
|
20231227,123400,2094856380,7680,7650,7690,7650,3298
|
|
20231227,123300,2069576150,7650,7650,7650,7640,642
|
|
20231227,123200,2064667110,7660,7660,7660,7660,447
|
|
20231227,123100,2061243090,7660,7660,7660,7660,521
|
|
20231227,123000,2057252230,7670,7670,7670,7670,95
|
|
20231227,122900,2056523580,7670,7660,7670,7660,604
|
|
20231227,122800,2051892930,7660,7660,7670,7650,349
|
|
20231227,122700,2049222050,7660,7660,7660,7650,271
|
|
20231227,122600,2047146860,7660,7680,7680,7660,72
|
|
20231227,122500,2046594670,7680,7670,7700,7670,6209
|
|
20231227,122400,1998864080,7670,7660,7670,7660,1281
|
|
20231227,122300,1989041120,7660,7640,7670,7640,2557
|
|
20231227,122200,1969482060,7630,7640,7650,7630,642
|
|
20231227,122100,1964579020,7650,7660,7660,7650,1059
|
|
20231227,122000,1956470190,7650,7640,7650,7640,946
|
|
20231227,121900,1949233420,7630,7630,7640,7630,383
|
|
20231227,121800,1946309130,7640,7640,7640,7640,74
|
|
20231227,121700,1945743770,7630,7630,7630,7630,266
|
|
20231227,121600,1943714190,7630,7620,7630,7620,855
|
|
20231227,121500,1937195910,7620,7620,7620,7620,155
|
|
20231227,121400,1936014810,7620,7610,7620,7610,44
|
|
20231227,121300,1935679590,7600,7600,7600,7600,0
|
|
20231227,121200,1935679590,7600,7610,7610,7600,56
|
|
20231227,121100,1935253940,7600,7600,7600,7600,0
|
|
20231227,121000,1935253940,7600,7610,7610,7600,217
|
|
20231227,120900,1933604690,7620,7610,7620,7610,2726
|
|
20231227,120800,1912833780,7620,7580,7620,7580,3029
|
|
20231227,120700,1889823960,7570,7580,7580,7570,160
|
|
20231227,120600,1888612150,7570,7580,7580,7570,202
|
|
20231227,120500,1887082990,7580,7580,7580,7580,37
|
|
20231227,120400,1886802530,7590,7590,7590,7590,0
|
|
20231227,120300,1886802530,7590,7570,7590,7570,953
|
|
20231227,120200,1879579640,7570,7570,7570,7570,50
|
|
20231227,120100,1879201140,7560,7560,7560,7560,153
|
|
20231227,120000,1878044460,7560,7560,7560,7560,11
|
|
20231227,115900,1877961300,7570,7570,7570,7570,6
|
|
20231227,115800,1877915880,7570,7570,7570,7570,0
|
|
20231227,115700,1877915880,7570,7570,7570,7570,50
|
|
20231227,115600,1877537380,7570,7570,7570,7570,0
|
|
20231227,115500,1877537380,7570,7570,7570,7570,0
|
|
20231227,115400,1877537380,7570,7520,7570,7520,3384
|
|
20231227,115300,1851962760,7520,7520,7520,7520,10
|
|
20231227,115200,1851887560,7520,7520,7520,7500,1170
|
|
20231227,115100,1843098860,7520,7520,7520,7520,132
|
|
20231227,115000,1842106220,7520,7520,7520,7520,0
|
|
20231227,114900,1842106220,7520,7520,7520,7520,100
|
|
20231227,114800,1841354220,7530,7530,7530,7530,2
|
|
20231227,114700,1841339160,7540,7540,7540,7540,1
|
|
20231227,114600,1841331620,7530,7530,7530,7530,0
|
|
20231227,114500,1841331620,7530,7510,7530,7510,3191
|
|
20231227,114400,1817312300,7520,7520,7520,7520,195
|
|
20231227,114300,1815845900,7520,7510,7520,7510,214
|
|
20231227,114200,1814236720,7510,7510,7510,7510,16
|
|
20231227,114100,1814116560,7510,7510,7510,7510,0
|
|
20231227,114000,1814116560,7510,7510,7510,7510,237
|
|
20231227,113900,1812336690,7520,7520,7520,7520,221
|
|
20231227,113800,1810674770,7510,7510,7510,7510,0
|
|
20231227,113700,1810674770,7510,7530,7530,7510,501
|
|
20231227,113600,1806912240,7530,7530,7530,7530,204
|
|
20231227,113500,1805376120,7510,7510,7510,7510,4
|
|
20231227,113400,1805346080,7510,7510,7510,7510,0
|
|
20231227,113300,1805346080,7510,7510,7510,7510,900
|
|
20231227,113200,1798587080,7510,7490,7510,7490,3948
|
|
20231227,113100,1768993360,7510,7510,7520,7490,9271
|
|
20231227,113000,1699532050,7510,7510,7520,7510,726
|
|
20231227,112900,1694077250,7520,7520,7520,7520,0
|
|
20231227,112800,1694077250,7520,7520,7520,7520,868
|
|
20231227,112700,1687549890,7520,7530,7530,7500,2679
|
|
20231227,112600,1667419680,7530,7530,7530,7530,101
|
|
20231227,112500,1666659150,7520,7520,7520,7520,660
|
|
20231227,112400,1661695950,7530,7540,7550,7530,1107
|
|
20231227,112300,1653360020,7540,7540,7540,7540,0
|
|
20231227,112200,1653360020,7540,7540,7540,7540,13
|
|
20231227,112100,1653262000,7550,7560,7560,7530,362
|
|
20231227,112000,1650532480,7560,7560,7560,7560,0
|
|
20231227,111900,1650532480,7560,7560,7560,7560,0
|
|
20231227,111800,1650532480,7560,7560,7560,7560,9
|
|
20231227,111700,1650464440,7560,7560,7560,7560,91
|
|
20231227,111600,1649776480,7550,7550,7550,7550,1
|
|
20231227,111500,1649768930,7560,7560,7570,7550,669
|
|
20231227,111400,1644705990,7550,7550,7550,7550,300
|
|
20231227,111300,1642440990,7540,7550,7550,7540,904
|
|
20231227,111200,1635620190,7550,7530,7550,7530,8644
|
|
20231227,111100,1570524230,7540,7540,7540,7540,376
|
|
20231227,111000,1567689190,7540,7530,7540,7530,130
|
|
20231227,110900,1566709990,7540,7530,7540,7530,718
|
|
20231227,110800,1561300990,7530,7540,7540,7530,915
|
|
20231227,110700,1554402010,7540,7530,7540,7490,10951
|
|
20231227,110600,1472255650,7550,7540,7550,7540,300
|
|
20231227,110500,1469990780,7540,7520,7540,7520,1163
|
|
20231227,110400,1461241560,7550,7550,7550,7550,3
|
|
20231227,110300,1461218910,7550,7550,7550,7550,50
|
|
20231227,110200,1460841410,7520,7550,7550,7520,130
|
|
20231227,110100,1459859940,7520,7530,7530,7520,207
|
|
20231227,110000,1458302230,7540,7550,7550,7540,801
|
|
20231227,105900,1452259680,7550,7540,7550,7540,374
|
|
20231227,105800,1449436080,7550,7560,7560,7540,170
|
|
20231227,105700,1448153180,7560,7560,7560,7560,20
|
|
20231227,105600,1448001980,7560,7560,7560,7560,899
|
|
20231227,105500,1441205540,7550,7550,7550,7550,20
|
|
20231227,105400,1441054540,7550,7550,7550,7550,52
|
|
20231227,105300,1440661940,7550,7550,7550,7550,49
|
|
20231227,105200,1440291990,7550,7500,7550,7500,2504
|
|
20231227,105100,1421436210,7500,7520,7520,7500,523
|
|
20231227,105000,1417511250,7500,7500,7500,7500,9
|
|
20231227,104900,1417443750,7500,7520,7530,7500,1758
|
|
20231227,104800,1404245170,7530,7530,7530,7530,1426
|
|
20231227,104700,1393507390,7520,7520,7520,7520,143
|
|
20231227,104600,1392432030,7510,7490,7510,7490,373
|
|
20231227,104500,1389631800,7490,7510,7510,7490,4067
|
|
20231227,104400,1359143000,7510,7510,7510,7510,71
|
|
20231227,104300,1358609790,7510,7510,7510,7510,10
|
|
20231227,104200,1358534690,7510,7520,7520,7510,179
|
|
20231227,104100,1357189030,7520,7520,7520,7520,270
|
|
20231227,104000,1355158630,7530,7530,7530,7530,0
|
|
20231227,103900,1355158630,7530,7530,7530,7530,12
|
|
20231227,103800,1355068270,7530,7530,7530,7530,0
|
|
20231227,103700,1355068270,7530,7520,7530,7520,311
|
|
20231227,103600,1352729450,7530,7530,7530,7530,90
|
|
20231227,103500,1352051750,7530,7530,7530,7530,0
|
|
20231227,103400,1352051750,7530,7530,7530,7530,31
|
|
20231227,103300,1351818320,7530,7530,7530,7530,71
|
|
20231227,103200,1351283690,7520,7520,7530,7520,624
|
|
20231227,103100,1346587390,7520,7510,7520,7510,58
|
|
20231227,103000,1346151760,7530,7530,7530,7530,0
|
|
20231227,102900,1346151760,7530,7530,7530,7530,31
|
|
20231227,102800,1345918330,7530,7540,7540,7530,4
|
|
20231227,102700,1345888180,7520,7520,7520,7520,433
|
|
20231227,102600,1342632020,7520,7510,7520,7510,1268
|
|
20231227,102500,1333107850,7500,7500,7510,7490,176
|
|
20231227,102400,1331787840,7500,7500,7500,7500,805
|
|
20231227,102300,1325750340,7510,7510,7510,7510,2
|
|
20231227,102200,1325735320,7510,7520,7520,7510,1055
|
|
20231227,102100,1317809380,7520,7500,7520,7500,21
|
|
20231227,102000,1317651570,7500,7500,7500,7500,771
|
|
20231227,101900,1311869070,7500,7500,7500,7500,100
|
|
20231227,101800,1311119070,7500,7490,7500,7490,387
|
|
20231227,101700,1308219440,7470,7480,7480,7470,523
|
|
20231227,101600,1304311370,7460,7460,7460,7460,0
|
|
20231227,101500,1304311370,7460,7450,7460,7450,1140
|
|
20231227,101400,1295812540,7450,7420,7450,7420,1425
|
|
20231227,101300,1285197580,7420,7460,7460,7420,7024
|
|
20231227,101200,1233005780,7470,7490,7490,7470,4971
|
|
20231227,101100,1195847540,7490,7490,7490,7480,269
|
|
20231227,101000,1193832770,7490,7490,7490,7480,436
|
|
20231227,100900,1190569640,7480,7500,7500,7480,965
|
|
20231227,100800,1183340920,7490,7490,7490,7480,2035
|
|
20231227,100700,1168099910,7500,7500,7500,7490,761
|
|
20231227,100600,1162396180,7500,7530,7530,7500,1371
|
|
20231227,100500,1152112040,7530,7540,7540,7530,52
|
|
20231227,100400,1151719980,7510,7520,7520,7510,2378
|
|
20231227,100300,1133848090,7540,7550,7550,7510,1284
|
|
20231227,100200,1124182050,7550,7540,7550,7540,576
|
|
20231227,100100,1119838420,7550,7520,7550,7510,2068
|
|
20231227,100000,1104284020,7520,7550,7550,7520,1989
|
|
20231227,095900,1089289090,7560,7570,7570,7560,769
|
|
20231227,095800,1083473280,7570,7600,7600,7550,7497
|
|
20231227,095700,1026726080,7600,7600,7600,7600,1254
|
|
20231227,095600,1017195680,7600,7610,7610,7600,947
|
|
20231227,095500,1009989080,7610,7620,7620,7610,2280
|
|
20231227,095400,992638260,7620,7620,7620,7620,75
|
|
20231227,095300,992066760,7620,7630,7630,7620,1103
|
|
20231227,095200,983657100,7650,7650,7650,7650,480
|
|
20231227,095100,979985100,7650,7650,7650,7650,943
|
|
20231227,095000,972771150,7650,7650,7650,7650,369
|
|
20231227,094900,969948300,7650,7650,7650,7650,6
|
|
20231227,094800,969902400,7650,7650,7650,7640,37
|
|
20231227,094700,969619510,7650,7630,7660,7630,682
|
|
20231227,094600,964410150,7630,7640,7640,7610,1837
|
|
20231227,094500,950396800,7650,7660,7660,7650,30
|
|
20231227,094400,950167250,7650,7680,7680,7650,2041
|
|
20231227,094300,934538190,7680,7660,7680,7640,1709
|
|
20231227,094200,921435900,7660,7630,7660,7620,2143
|
|
20231227,094100,905090690,7630,7640,7650,7630,1559
|
|
20231227,094000,893182650,7640,7660,7660,7640,104
|
|
20231227,093900,892388030,7660,7650,7670,7650,553
|
|
20231227,093800,888151900,7680,7630,7680,7630,828
|
|
20231227,093700,881826670,7620,7600,7620,7590,2989
|
|
20231227,093600,859105150,7600,7600,7600,7590,73
|
|
20231227,093500,858550480,7610,7590,7610,7580,1344
|
|
20231227,093400,848344910,7590,7650,7650,7580,5654
|
|
20231227,093300,805362070,7650,7690,7700,7650,3433
|
|
20231227,093200,779029880,7690,7690,7700,7680,1431
|
|
20231227,093100,768030650,7690,7710,7720,7690,5286
|
|
20231227,093000,727332080,7700,7700,7720,7690,1896
|
|
20231227,092900,712718500,7700,7730,7750,7690,5406
|
|
20231227,092800,670968930,7730,7690,7740,7670,12079
|
|
20231227,092700,577854500,7690,7660,7690,7640,5338
|
|
20231227,092600,536956680,7660,7660,7670,7600,3769
|
|
20231227,092500,508199420,7660,7520,7670,7520,12679
|
|
20231227,092400,411671880,7510,7510,7510,7510,1214
|
|
20231227,092300,402554740,7510,7510,7510,7510,3473
|
|
20231227,092200,376472510,7510,7530,7530,7510,2041
|
|
20231227,092100,361141460,7530,7530,7540,7530,579
|
|
20231227,092000,356780690,7530,7550,7550,7530,7328
|
|
20231227,091900,301514330,7540,7560,7560,7540,370
|
|
20231227,091800,298720170,7560,7600,7600,7560,1776
|
|
20231227,091700,285239380,7600,7540,7600,7540,3114
|
|
20231227,091600,261653240,7540,7520,7540,7500,2520
|
|
20231227,091500,242728990,7500,7530,7530,7500,4119
|
|
20231227,091400,211806420,7530,7570,7570,7530,1523
|
|
20231227,091300,200310620,7580,7570,7580,7570,1129
|
|
20231227,091200,191753550,7560,7570,7570,7560,734
|
|
20231227,091100,186204170,7580,7590,7590,7560,4172
|
|
20231227,091000,154659900,7560,7570,7590,7560,3108
|
|
20231227,090900,131128510,7560,7550,7570,7550,720
|
|
20231227,090800,125687590,7550,7520,7550,7510,700
|
|
20231227,090700,120413770,7530,7510,7540,7510,211
|
|
20231227,090600,118825130,7520,7520,7540,7520,1257
|
|
20231227,090500,109355560,7520,7520,7520,7510,554
|
|
20231227,090400,105190280,7520,7520,7520,7500,3261
|
|
20231227,090300,80696750,7520,7550,7550,7510,1698
|
|
20231227,090200,67921070,7550,7550,7590,7550,1890
|
|
20231227,090100,53616690,7550,7500,7550,7490,1612
|
|
20231227,090000,41482900,7500,7500,7510,7470,5533
|