574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,183100,1149159590,5300,5300,5300,5300,8003
|
|
20231226,183000,1149159590,5300,5300,5300,5300,0
|
|
20231226,182900,1149159590,5300,5300,5300,5300,0
|
|
20231226,182800,1149159590,5300,5300,5300,5300,0
|
|
20231226,182700,1149159590,5300,5300,5300,5300,0
|
|
20231226,182600,1149159590,5300,5300,5300,5300,0
|
|
20231226,182500,1149159590,5300,5300,5300,5300,0
|
|
20231226,182400,1149159590,5300,5300,5300,5300,0
|
|
20231226,182300,1149159590,5300,5300,5300,5300,0
|
|
20231226,182200,1149159590,5300,5300,5300,5300,0
|
|
20231226,182100,1149159590,5300,5300,5300,5300,0
|
|
20231226,182000,1149159590,5300,5300,5300,5300,0
|
|
20231226,181900,1149159590,5300,5300,5300,5300,0
|
|
20231226,181800,1149159590,5300,5300,5300,5300,0
|
|
20231226,181700,1149159590,5300,5300,5300,5300,0
|
|
20231226,181600,1149159590,5300,5300,5300,5300,0
|
|
20231226,181500,1149159590,5300,5300,5300,5300,0
|
|
20231226,181400,1149159590,5300,5300,5300,5300,0
|
|
20231226,181300,1149159590,5300,5300,5300,5300,0
|
|
20231226,181200,1149159590,5300,5300,5300,5300,0
|
|
20231226,181100,1149159590,5300,5300,5300,5300,0
|
|
20231226,181000,1149159590,5300,5300,5300,5300,0
|
|
20231226,180900,1149159590,5300,5300,5300,5300,0
|
|
20231226,180800,1149159590,5300,5300,5300,5300,0
|
|
20231226,180700,1149159590,5300,5300,5300,5300,0
|
|
20231226,180600,1149159590,5300,5300,5300,5300,0
|
|
20231226,180500,1149159590,5300,5300,5300,5300,0
|
|
20231226,180400,1149159590,5300,5300,5300,5300,0
|
|
20231226,180300,1149159590,5300,5300,5300,5300,0
|
|
20231226,180200,1149159590,5300,5300,5300,5300,0
|
|
20231226,180100,1149159590,5300,5300,5300,5300,8003
|
|
20231226,180000,1149159590,5300,5300,5300,5300,0
|
|
20231226,175900,1149159590,5300,5300,5300,5300,0
|
|
20231226,175800,1149159590,5300,5300,5300,5300,0
|
|
20231226,175700,1149159590,5300,5300,5300,5300,0
|
|
20231226,175600,1149159590,5300,5300,5300,5300,0
|
|
20231226,175500,1149159590,5300,5300,5300,5300,0
|
|
20231226,175400,1149159590,5300,5300,5300,5300,0
|
|
20231226,175300,1149159590,5300,5300,5300,5300,0
|
|
20231226,175200,1149159590,5300,5300,5300,5300,0
|
|
20231226,175100,1149159590,5300,5300,5300,5300,0
|
|
20231226,175000,1149159590,5300,5300,5300,5300,0
|
|
20231226,174900,1149159590,5300,5300,5300,5300,0
|
|
20231226,174800,1149159590,5300,5300,5300,5300,0
|
|
20231226,174700,1149159590,5300,5300,5300,5300,0
|
|
20231226,174600,1149159590,5300,5300,5300,5300,0
|
|
20231226,174500,1149159590,5300,5300,5300,5300,0
|
|
20231226,174400,1149159590,5300,5300,5300,5300,0
|
|
20231226,174300,1149159590,5300,5300,5300,5300,0
|
|
20231226,174200,1149159590,5300,5300,5300,5300,0
|
|
20231226,174100,1149159590,5300,5300,5300,5300,0
|
|
20231226,174000,1149159590,5300,5300,5300,5300,0
|
|
20231226,173900,1149159590,5300,5300,5300,5300,0
|
|
20231226,173800,1149159590,5300,5300,5300,5300,0
|
|
20231226,173700,1149159590,5300,5300,5300,5300,0
|
|
20231226,173600,1149159590,5300,5300,5300,5300,0
|
|
20231226,173500,1149159590,5300,5300,5300,5300,0
|
|
20231226,173400,1149159590,5300,5300,5300,5300,0
|
|
20231226,173300,1149159590,5300,5300,5300,5300,0
|
|
20231226,173200,1149159590,5300,5300,5300,5300,0
|
|
20231226,173100,1149159590,5300,5300,5300,5300,8003
|
|
20231226,173000,1149159590,5300,5300,5300,5300,0
|
|
20231226,172900,1149159590,5300,5300,5300,5300,0
|
|
20231226,172800,1149159590,5300,5300,5300,5300,0
|
|
20231226,172700,1149159590,5300,5300,5300,5300,0
|
|
20231226,172600,1149159590,5300,5300,5300,5300,0
|
|
20231226,172500,1149159590,5300,5300,5300,5300,0
|
|
20231226,172400,1149159590,5300,5300,5300,5300,0
|
|
20231226,172300,1149159590,5300,5300,5300,5300,0
|
|
20231226,172200,1149159590,5300,5300,5300,5300,0
|
|
20231226,172100,1149159590,5300,5300,5300,5300,0
|
|
20231226,172000,1149159590,5300,5300,5300,5300,0
|
|
20231226,171900,1149159590,5300,5300,5300,5300,0
|
|
20231226,171800,1149159590,5300,5300,5300,5300,0
|
|
20231226,171700,1149159590,5300,5300,5300,5300,0
|
|
20231226,171600,1149159590,5300,5300,5300,5300,0
|
|
20231226,171500,1149159590,5300,5300,5300,5300,0
|
|
20231226,171400,1149159590,5300,5300,5300,5300,0
|
|
20231226,171300,1149159590,5300,5300,5300,5300,0
|
|
20231226,171200,1149159590,5300,5300,5300,5300,0
|
|
20231226,171100,1149159590,5300,5300,5300,5300,0
|
|
20231226,171000,1149159590,5300,5300,5300,5300,0
|
|
20231226,170900,1149159590,5300,5300,5300,5300,0
|
|
20231226,170800,1149159590,5300,5300,5300,5300,0
|
|
20231226,170700,1149159590,5300,5300,5300,5300,0
|
|
20231226,170600,1149159590,5300,5300,5300,5300,0
|
|
20231226,170500,1149159590,5300,5300,5300,5300,0
|
|
20231226,170400,1149159590,5300,5300,5300,5300,0
|
|
20231226,170300,1149159590,5300,5300,5300,5300,0
|
|
20231226,170200,1149159590,5300,5300,5300,5300,0
|
|
20231226,170100,1149159590,5300,5300,5300,5300,8003
|
|
20231226,170000,1149159590,5300,5300,5300,5300,0
|
|
20231226,165900,1149159590,5300,5300,5300,5300,0
|
|
20231226,165800,1149159590,5300,5300,5300,5300,0
|
|
20231226,165700,1149159590,5300,5300,5300,5300,0
|
|
20231226,165600,1149159590,5300,5300,5300,5300,0
|
|
20231226,165500,1149159590,5300,5300,5300,5300,0
|
|
20231226,165400,1149159590,5300,5300,5300,5300,0
|
|
20231226,165300,1149159590,5300,5300,5300,5300,0
|
|
20231226,165200,1149159590,5300,5300,5300,5300,0
|
|
20231226,165100,1149159590,5300,5300,5300,5300,0
|
|
20231226,165000,1149159590,5300,5300,5300,5300,0
|
|
20231226,164900,1149159590,5300,5300,5300,5300,0
|
|
20231226,164800,1149159590,5300,5300,5300,5300,0
|
|
20231226,164700,1149159590,5300,5300,5300,5300,0
|
|
20231226,164600,1149159590,5300,5300,5300,5300,0
|
|
20231226,164500,1149159590,5300,5300,5300,5300,0
|
|
20231226,164400,1149159590,5300,5300,5300,5300,0
|
|
20231226,164300,1149159590,5300,5300,5300,5300,0
|
|
20231226,164200,1149159590,5300,5300,5300,5300,0
|
|
20231226,164100,1149159590,5300,5300,5300,5300,0
|
|
20231226,164000,1149159590,5300,5300,5300,5300,0
|
|
20231226,163900,1149159590,5300,5300,5300,5300,0
|
|
20231226,163800,1149159590,5300,5300,5300,5300,0
|
|
20231226,163700,1149159590,5300,5300,5300,5300,0
|
|
20231226,163600,1149159590,5300,5300,5300,5300,0
|
|
20231226,163500,1149159590,5300,5300,5300,5300,0
|
|
20231226,163400,1149159590,5300,5300,5300,5300,0
|
|
20231226,163300,1149159590,5300,5300,5300,5300,0
|
|
20231226,163200,1149159590,5300,5300,5300,5300,0
|
|
20231226,163100,1149159590,5300,5300,5300,5300,8003
|
|
20231226,163000,1149159590,5300,5300,5300,5300,0
|
|
20231226,162900,1149159590,5300,5300,5300,5300,0
|
|
20231226,162800,1149159590,5300,5300,5300,5300,0
|
|
20231226,162700,1149159590,5300,5300,5300,5300,0
|
|
20231226,162600,1149159590,5300,5300,5300,5300,0
|
|
20231226,162500,1149159590,5300,5300,5300,5300,0
|
|
20231226,162400,1149159590,5300,5300,5300,5300,0
|
|
20231226,162300,1149159590,5300,5300,5300,5300,0
|
|
20231226,162200,1149159590,5300,5300,5300,5300,0
|
|
20231226,162100,1149159590,5300,5300,5300,5300,0
|
|
20231226,162000,1149159590,5300,5300,5300,5300,0
|
|
20231226,161900,1149159590,5300,5300,5300,5300,0
|
|
20231226,161800,1149159590,5300,5300,5300,5300,0
|
|
20231226,161700,1149159590,5300,5300,5300,5300,0
|
|
20231226,161600,1149159590,5300,5300,5300,5300,0
|
|
20231226,161500,1149159590,5300,5300,5300,5300,0
|
|
20231226,161400,1149159590,5300,5300,5300,5300,0
|
|
20231226,161300,1149159590,5300,5300,5300,5300,0
|
|
20231226,161200,1149159590,5300,5300,5300,5300,0
|
|
20231226,161100,1149159590,5300,5300,5300,5300,0
|
|
20231226,161000,1149159590,5300,5300,5300,5300,0
|
|
20231226,160900,1149159590,5300,5300,5300,5300,0
|
|
20231226,160800,1149159590,5300,5300,5300,5300,0
|
|
20231226,160700,1149159590,5300,5300,5300,5300,0
|
|
20231226,160600,1149159590,5300,5300,5300,5300,0
|
|
20231226,160500,1149159590,5300,5300,5300,5300,0
|
|
20231226,160400,1149159590,5300,5300,5300,5300,0
|
|
20231226,160300,1149159590,5300,5300,5300,5300,0
|
|
20231226,160200,1149159590,5300,5300,5300,5300,0
|
|
20231226,160100,1149159590,5300,5300,5300,5300,8003
|
|
20231226,160000,1149159590,5300,5300,5300,5300,0
|
|
20231226,155900,1149159590,5300,5300,5300,5300,0
|
|
20231226,155800,1149159590,5300,5300,5300,5300,0
|
|
20231226,155700,1149159590,5300,5300,5300,5300,0
|
|
20231226,155600,1149159590,5300,5300,5300,5300,0
|
|
20231226,155500,1149159590,5300,5300,5300,5300,0
|
|
20231226,155400,1149159590,5300,5300,5300,5300,0
|
|
20231226,155300,1149159590,5300,5300,5300,5300,0
|
|
20231226,155200,1149159590,5300,5300,5300,5300,0
|
|
20231226,155100,1149159590,5300,5300,5300,5300,0
|
|
20231226,155000,1149159590,5300,5300,5300,5300,0
|
|
20231226,154900,1149159590,5300,5300,5300,5300,0
|
|
20231226,154800,1149159590,5300,5300,5300,5300,0
|
|
20231226,154700,1149159590,5300,5300,5300,5300,0
|
|
20231226,154600,1149159590,5300,5300,5300,5300,0
|
|
20231226,154500,1149159590,5300,5300,5300,5300,0
|
|
20231226,154400,1149159590,5300,5300,5300,5300,0
|
|
20231226,154300,1149159590,5300,5300,5300,5300,0
|
|
20231226,154200,1149159590,5300,5300,5300,5300,0
|
|
20231226,154100,1149159590,5300,5300,5300,5300,0
|
|
20231226,154000,1149159590,5300,5300,5300,5300,0
|
|
20231226,153900,1149159590,5300,5300,5300,5300,0
|
|
20231226,153800,1149159590,5300,5300,5300,5300,0
|
|
20231226,153700,1149159590,5300,5300,5300,5300,0
|
|
20231226,153600,1149159590,5300,5300,5300,5300,0
|
|
20231226,153500,1149159590,5300,5300,5300,5300,0
|
|
20231226,153400,1149159590,5300,5300,5300,5300,0
|
|
20231226,153300,1149159590,5300,5300,5300,5300,0
|
|
20231226,153200,1149159590,5300,5300,5300,5300,0
|
|
20231226,153100,1149159590,5300,5300,5300,5300,8003
|
|
20231226,153000,1149159590,5300,5300,5300,5300,8003
|
|
20231226,152900,1106743690,5330,5330,5330,5330,0
|
|
20231226,152800,1106743690,5330,5330,5330,5330,0
|
|
20231226,152700,1106743690,5330,5330,5330,5330,0
|
|
20231226,152600,1106743690,5330,5330,5330,5330,0
|
|
20231226,152500,1106743690,5330,5330,5330,5330,0
|
|
20231226,152400,1106743690,5330,5330,5330,5330,0
|
|
20231226,152300,1106743690,5330,5330,5330,5330,0
|
|
20231226,152200,1106743690,5330,5330,5330,5330,0
|
|
20231226,152100,1106743690,5330,5330,5330,5330,0
|
|
20231226,152000,1106743690,5330,5330,5330,5330,0
|
|
20231226,151900,1106743690,5330,5330,5330,5330,40
|
|
20231226,151800,1106530490,5330,5330,5330,5330,2
|
|
20231226,151700,1106519830,5310,5320,5320,5300,4996
|
|
20231226,151600,1080016250,5330,5340,5340,5320,430
|
|
20231226,151500,1077723910,5340,5340,5340,5340,10
|
|
20231226,151400,1077670510,5340,5330,5340,5320,30
|
|
20231226,151300,1077510660,5340,5330,5340,5320,26
|
|
20231226,151200,1077371900,5330,5330,5330,5320,117
|
|
20231226,151100,1076749290,5340,5320,5340,5320,55
|
|
20231226,151000,1076455690,5340,5340,5340,5340,11
|
|
20231226,150900,1076396950,5340,5330,5340,5330,117
|
|
20231226,150800,1075773010,5350,5350,5350,5310,5199
|
|
20231226,150700,1048159740,5350,5330,5350,5320,6571
|
|
20231226,150600,1013179520,5330,5330,5340,5330,1510
|
|
20231226,150500,1005124570,5330,5330,5340,5330,575
|
|
20231226,150400,1002058920,5330,5340,5340,5330,334
|
|
20231226,150300,1000277530,5340,5340,5340,5340,55
|
|
20231226,150200,999983830,5320,5330,5330,5320,1487
|
|
20231226,150100,992072570,5330,5340,5340,5330,1329
|
|
20231226,150000,984988900,5330,5340,5340,5330,31
|
|
20231226,145900,984823470,5340,5340,5340,5340,17
|
|
20231226,145800,984732690,5340,5330,5340,5330,75
|
|
20231226,145700,984332440,5330,5330,5330,5330,0
|
|
20231226,145600,984332440,5330,5330,5330,5330,165
|
|
20231226,145500,983452990,5330,5330,5340,5330,88
|
|
20231226,145400,982983780,5340,5340,5340,5340,42
|
|
20231226,145300,982759500,5330,5330,5330,5330,0
|
|
20231226,145200,982759500,5330,5330,5330,5330,257
|
|
20231226,145100,981389690,5340,5330,5340,5330,518
|
|
20231226,145000,978628580,5330,5330,5330,5330,0
|
|
20231226,144900,978628580,5330,5330,5330,5330,0
|
|
20231226,144800,978628580,5330,5350,5350,5330,894
|
|
20231226,144700,973854560,5350,5350,5350,5350,7
|
|
20231226,144600,973817110,5350,5350,5350,5350,3
|
|
20231226,144500,973801060,5350,5350,5350,5350,0
|
|
20231226,144400,973801060,5350,5350,5350,5350,340
|
|
20231226,144300,971982060,5350,5350,5350,5350,0
|
|
20231226,144200,971982060,5350,5350,5350,5350,0
|
|
20231226,144100,971982060,5350,5350,5350,5350,17
|
|
20231226,144000,971891110,5340,5340,5340,5340,240
|
|
20231226,143900,970609510,5340,5340,5340,5340,0
|
|
20231226,143800,970609510,5340,5340,5340,5340,1
|
|
20231226,143700,970604170,5340,5340,5340,5340,349
|
|
20231226,143600,968740510,5330,5330,5330,5330,0
|
|
20231226,143500,968740510,5330,5340,5340,5330,1123
|
|
20231226,143400,962744990,5340,5350,5350,5340,258
|
|
20231226,143300,961367100,5340,5340,5340,5340,1000
|
|
20231226,143200,956027100,5350,5350,5350,5350,5
|
|
20231226,143100,956000350,5350,5350,5350,5350,8
|
|
20231226,143000,955957550,5350,5350,5350,5350,96
|
|
20231226,142900,955443950,5350,5350,5350,5350,2
|
|
20231226,142800,955433250,5350,5340,5350,5340,282
|
|
20231226,142700,953927270,5340,5340,5340,5330,79
|
|
20231226,142600,953505530,5330,5330,5330,5330,0
|
|
20231226,142500,953505530,5330,5340,5340,5320,2868
|
|
20231226,142400,938230410,5340,5340,5340,5340,0
|
|
20231226,142300,938230410,5340,5340,5340,5340,52
|
|
20231226,142200,937952730,5350,5350,5350,5350,501
|
|
20231226,142100,935272380,5340,5340,5340,5340,15
|
|
20231226,142000,935192280,5340,5350,5350,5340,27
|
|
20231226,141900,935047930,5330,5330,5330,5330,0
|
|
20231226,141800,935047930,5330,5340,5340,5330,1160
|
|
20231226,141700,928860590,5340,5350,5350,5340,130
|
|
20231226,141600,928165390,5350,5350,5350,5350,17
|
|
20231226,141500,928074440,5350,5350,5350,5350,0
|
|
20231226,141400,928074440,5350,5350,5350,5350,0
|
|
20231226,141300,928074440,5350,5350,5350,5350,30
|
|
20231226,141200,927913940,5330,5340,5340,5330,400
|
|
20231226,141100,925781100,5350,5350,5350,5350,0
|
|
20231226,141000,925781100,5350,5350,5350,5350,1
|
|
20231226,140900,925775750,5340,5340,5350,5340,1722
|
|
20231226,140800,916580090,5340,5340,5340,5340,1011
|
|
20231226,140700,911181350,5350,5350,5350,5350,0
|
|
20231226,140600,911181350,5350,5350,5350,5350,17
|
|
20231226,140500,911090400,5340,5340,5340,5340,517
|
|
20231226,140400,908329620,5350,5350,5350,5350,0
|
|
20231226,140300,908329620,5350,5360,5360,5350,53
|
|
20231226,140200,908045770,5360,5360,5360,5360,17
|
|
20231226,140100,907954650,5360,5360,5360,5360,0
|
|
20231226,140000,907954650,5360,5360,5360,5360,0
|
|
20231226,135900,907954650,5360,5360,5360,5360,17
|
|
20231226,135800,907863530,5350,5350,5350,5350,54
|
|
20231226,135700,907574630,5350,5350,5350,5350,16
|
|
20231226,135600,907489030,5360,5360,5360,5360,0
|
|
20231226,135500,907489030,5360,5360,5360,5360,0
|
|
20231226,135400,907489030,5360,5360,5360,5360,11
|
|
20231226,135300,907430070,5340,5350,5350,5340,1126
|
|
20231226,135200,901408830,5360,5350,5360,5350,67
|
|
20231226,135100,901050210,5360,5360,5360,5360,155
|
|
20231226,135000,900219410,5360,5360,5360,5360,0
|
|
20231226,134900,900219410,5360,5360,5360,5360,0
|
|
20231226,134800,900219410,5360,5360,5360,5360,17
|
|
20231226,134700,900128290,5360,5360,5360,5360,0
|
|
20231226,134600,900128290,5360,5360,5360,5360,0
|
|
20231226,134500,900128290,5360,5350,5360,5350,590
|
|
20231226,134400,896971620,5350,5360,5360,5350,935
|
|
20231226,134300,891961740,5370,5360,5370,5360,501
|
|
20231226,134200,889276370,5360,5360,5360,5360,0
|
|
20231226,134100,889276370,5360,5360,5360,5360,17
|
|
20231226,134000,889185250,5360,5360,5360,5360,0
|
|
20231226,133900,889185250,5360,5360,5360,5360,2000
|
|
20231226,133800,878465250,5360,5360,5360,5360,16
|
|
20231226,133700,878379490,5350,5350,5350,5350,0
|
|
20231226,133600,878379490,5350,5350,5350,5350,100
|
|
20231226,133500,877844490,5360,5360,5360,5360,17
|
|
20231226,133400,877753370,5360,5360,5360,5360,1
|
|
20231226,133300,877748010,5360,5360,5360,5360,0
|
|
20231226,133200,877748010,5360,5360,5360,5360,50
|
|
20231226,133100,877480010,5360,5360,5360,5360,152
|
|
20231226,133000,876665290,5360,5360,5360,5360,0
|
|
20231226,132900,876665290,5360,5360,5360,5360,0
|
|
20231226,132800,876665290,5360,5350,5360,5340,123
|
|
20231226,132700,876007310,5340,5340,5340,5340,1
|
|
20231226,132600,876001970,5350,5340,5350,5340,720
|
|
20231226,132500,872154470,5340,5340,5340,5340,136
|
|
20231226,132400,871428230,5340,5340,5340,5340,17
|
|
20231226,132300,871337450,5330,5330,5330,5330,40
|
|
20231226,132200,871124250,5340,5340,5340,5340,312
|
|
20231226,132100,869458170,5340,5360,5360,5330,11553
|
|
20231226,132000,807695700,5360,5360,5360,5360,0
|
|
20231226,131900,807695700,5360,5360,5360,5360,0
|
|
20231226,131800,807695700,5360,5360,5360,5360,5
|
|
20231226,131700,807668900,5360,5360,5360,5360,17
|
|
20231226,131600,807577780,5360,5360,5360,5360,50
|
|
20231226,131500,807309780,5360,5360,5360,5360,0
|
|
20231226,131400,807309780,5360,5360,5360,5360,17
|
|
20231226,131300,807218660,5360,5360,5360,5360,0
|
|
20231226,131200,807218660,5360,5360,5360,5360,0
|
|
20231226,131100,807218660,5360,5360,5360,5360,0
|
|
20231226,131000,807218660,5360,5360,5360,5360,17
|
|
20231226,130900,807127540,5350,5360,5360,5350,609
|
|
20231226,130800,803868760,5370,5370,5370,5370,100
|
|
20231226,130700,803331760,5360,5370,5370,5360,117
|
|
20231226,130600,802704470,5370,5370,5370,5370,24
|
|
20231226,130500,802575590,5360,5360,5360,5360,347
|
|
20231226,130400,800715670,5350,5350,5350,5350,0
|
|
20231226,130300,800715670,5350,5360,5360,5350,17
|
|
20231226,130200,800624560,5350,5350,5350,5350,0
|
|
20231226,130100,800624560,5350,5350,5350,5350,492
|
|
20231226,130000,797992360,5360,5360,5360,5360,19
|
|
20231226,125900,797890520,5350,5350,5350,5350,0
|
|
20231226,125800,797890520,5350,5350,5350,5350,20
|
|
20231226,125700,797783520,5340,5350,5350,5340,91
|
|
20231226,125600,797297510,5350,5350,5350,5350,10
|
|
20231226,125500,797244010,5350,5350,5350,5350,0
|
|
20231226,125400,797244010,5350,5350,5350,5350,0
|
|
20231226,125300,797244010,5350,5350,5350,5350,17
|
|
20231226,125200,797153060,5350,5350,5350,5350,0
|
|
20231226,125100,797153060,5350,5350,5350,5350,0
|
|
20231226,125000,797153060,5350,5350,5350,5350,1
|
|
20231226,124900,797147710,5350,5350,5350,5350,17
|
|
20231226,124800,797056760,5330,5340,5340,5330,902
|
|
20231226,124700,792248840,5340,5340,5340,5340,0
|
|
20231226,124600,792248840,5340,5340,5340,5340,0
|
|
20231226,124500,792248840,5340,5340,5340,5340,696
|
|
20231226,124400,788532200,5350,5350,5350,5350,105
|
|
20231226,124300,787970450,5360,5360,5360,5360,0
|
|
20231226,124200,787970450,5360,5360,5360,5360,17
|
|
20231226,124100,787879330,5350,5350,5350,5350,0
|
|
20231226,124000,787879330,5350,5350,5350,5350,300
|
|
20231226,123900,786274330,5360,5360,5360,5350,146
|
|
20231226,123800,785492880,5360,5350,5360,5350,377
|
|
20231226,123700,783475870,5350,5340,5350,5340,67
|
|
20231226,123600,783117480,5340,5340,5340,5340,5
|
|
20231226,123500,783090780,5340,5340,5340,5340,400
|
|
20231226,123400,780954780,5340,5350,5350,5340,8185
|
|
20231226,123300,737170030,5350,5350,5350,5350,1603
|
|
20231226,123200,728593980,5350,5350,5360,5350,2139
|
|
20231226,123100,717150160,5360,5360,5360,5360,0
|
|
20231226,123000,717150160,5360,5360,5360,5360,1
|
|
20231226,122900,717144800,5360,5360,5360,5360,40
|
|
20231226,122800,716930400,5360,5360,5360,5360,16
|
|
20231226,122700,716844640,5360,5360,5360,5360,100
|
|
20231226,122600,716308640,5350,5350,5350,5350,0
|
|
20231226,122500,716308640,5350,5340,5350,5340,1059
|
|
20231226,122400,710652990,5360,5360,5360,5360,0
|
|
20231226,122300,710652990,5360,5360,5360,5360,1072
|
|
20231226,122200,704907070,5360,5360,5360,5360,100
|
|
20231226,122100,704371070,5360,5360,5360,5360,17
|
|
20231226,122000,704279950,5360,5360,5360,5360,0
|
|
20231226,121900,704279950,5360,5360,5360,5360,0
|
|
20231226,121800,704279950,5360,5360,5360,5360,17
|
|
20231226,121700,704188830,5360,5360,5360,5360,170
|
|
20231226,121600,703277630,5360,5360,5360,5360,0
|
|
20231226,121500,703277630,5360,5360,5360,5360,16
|
|
20231226,121400,703191870,5370,5370,5370,5370,2
|
|
20231226,121300,703181130,5360,5360,5360,5360,0
|
|
20231226,121200,703181130,5360,5360,5360,5360,0
|
|
20231226,121100,703181130,5360,5360,5360,5360,323
|
|
20231226,121000,701449850,5340,5340,5340,5340,0
|
|
20231226,120900,701449850,5340,5340,5340,5340,0
|
|
20231226,120800,701449850,5340,5350,5350,5340,211
|
|
20231226,120700,700322940,5340,5340,5340,5340,0
|
|
20231226,120600,700322940,5340,5340,5340,5340,0
|
|
20231226,120500,700322940,5340,5350,5350,5340,116
|
|
20231226,120400,699703300,5360,5350,5360,5350,18
|
|
20231226,120300,699606830,5350,5350,5350,5350,0
|
|
20231226,120200,699606830,5350,5350,5350,5350,0
|
|
20231226,120100,699606830,5350,5350,5350,5350,20
|
|
20231226,120000,699499830,5350,5350,5350,5350,17
|
|
20231226,115900,699408880,5360,5350,5360,5350,530
|
|
20231226,115800,696572680,5350,5350,5350,5350,280
|
|
20231226,115700,695074680,5340,5340,5340,5340,400
|
|
20231226,115600,692938680,5340,5340,5340,5340,134
|
|
20231226,115500,692223120,5350,5350,5350,5350,0
|
|
20231226,115400,692223120,5350,5350,5350,5340,77
|
|
20231226,115300,691811470,5340,5340,5340,5340,1000
|
|
20231226,115200,686471470,5340,5340,5340,5340,0
|
|
20231226,115100,686471470,5340,5340,5340,5340,247
|
|
20231226,115000,685152490,5350,5350,5350,5340,11387
|
|
20231226,114900,624234470,5360,5360,5360,5360,1
|
|
20231226,114800,624229110,5360,5360,5360,5360,2330
|
|
20231226,114700,611740310,5370,5370,5370,5370,317
|
|
20231226,114600,610038020,5370,5370,5370,5370,300
|
|
20231226,114500,608427020,5370,5370,5370,5370,573
|
|
20231226,114400,605350010,5360,5370,5370,5360,301
|
|
20231226,114300,603733650,5370,5370,5370,5370,17
|
|
20231226,114200,603642360,5370,5370,5370,5370,0
|
|
20231226,114100,603642360,5370,5370,5370,5370,0
|
|
20231226,114000,603642360,5370,5370,5370,5370,16
|
|
20231226,113900,603556440,5370,5370,5370,5370,0
|
|
20231226,113800,603556440,5370,5370,5370,5370,51
|
|
20231226,113700,603282570,5370,5370,5370,5370,7
|
|
20231226,113600,603244980,5370,5370,5370,5360,173
|
|
20231226,113500,602317450,5370,5370,5370,5370,0
|
|
20231226,113400,602317450,5370,5370,5370,5370,0
|
|
20231226,113300,602317450,5370,5370,5370,5370,27
|
|
20231226,113200,602172460,5360,5370,5370,5360,50
|
|
20231226,113100,601904160,5360,5360,5360,5360,0
|
|
20231226,113000,601904160,5360,5360,5360,5360,1
|
|
20231226,112900,601898800,5370,5370,5370,5370,17
|
|
20231226,112800,601807510,5370,5370,5370,5370,10
|
|
20231226,112700,601753810,5370,5370,5370,5370,10
|
|
20231226,112600,601700110,5370,5370,5370,5370,22
|
|
20231226,112500,601581970,5370,5370,5370,5370,0
|
|
20231226,112400,601581970,5370,5370,5370,5370,0
|
|
20231226,112300,601581970,5370,5370,5370,5370,0
|
|
20231226,112200,601581970,5370,5370,5370,5370,16
|
|
20231226,112100,601496050,5360,5360,5360,5360,33
|
|
20231226,112000,601319170,5370,5370,5370,5370,0
|
|
20231226,111900,601319170,5370,5370,5370,5370,17
|
|
20231226,111800,601227880,5360,5370,5370,5360,962
|
|
20231226,111700,596070860,5370,5370,5370,5370,0
|
|
20231226,111600,596070860,5370,5370,5370,5370,0
|
|
20231226,111500,596070860,5370,5360,5370,5360,18
|
|
20231226,111400,595974210,5370,5370,5370,5370,2
|
|
20231226,111300,595963470,5370,5370,5370,5370,142
|
|
20231226,111200,595200930,5370,5380,5380,5370,85
|
|
20231226,111100,594744310,5370,5360,5370,5360,2082
|
|
20231226,111000,583565470,5370,5370,5370,5370,0
|
|
20231226,110900,583565470,5370,5370,5370,5370,0
|
|
20231226,110800,583565470,5370,5360,5370,5360,28
|
|
20231226,110700,583415170,5370,5370,5370,5370,10
|
|
20231226,110600,583361470,5370,5370,5370,5370,170
|
|
20231226,110500,582448570,5370,5370,5370,5370,20
|
|
20231226,110400,582341170,5360,5360,5360,5360,50
|
|
20231226,110300,582073170,5350,5350,5350,5340,112
|
|
20231226,110200,581474690,5350,5350,5350,5350,10
|
|
20231226,110100,581421190,5360,5350,5360,5350,27
|
|
20231226,110000,581276570,5350,5350,5350,5350,37
|
|
20231226,105900,581078620,5350,5350,5350,5350,120
|
|
20231226,105800,580436620,5350,5360,5370,5350,7149
|
|
20231226,105700,542189280,5360,5360,5360,5360,2158
|
|
20231226,105600,530622400,5360,5360,5360,5360,101
|
|
20231226,105500,530081040,5350,5340,5350,5340,3133
|
|
20231226,105400,513319750,5340,5340,5340,5340,36
|
|
20231226,105300,513127510,5340,5340,5340,5340,5
|
|
20231226,105200,513100810,5340,5340,5340,5340,82
|
|
20231226,105100,512662930,5340,5350,5350,5340,117
|
|
20231226,105000,512037980,5340,5340,5340,5330,363
|
|
20231226,104900,510099800,5330,5320,5330,5320,548
|
|
20231226,104800,507184410,5330,5340,5340,5330,605
|
|
20231226,104700,503959710,5340,5360,5360,5340,1522
|
|
20231226,104600,495830690,5350,5350,5350,5350,10
|
|
20231226,104500,495777190,5350,5350,5350,5350,1664
|
|
20231226,104400,486874790,5350,5360,5360,5350,38
|
|
20231226,104300,486671310,5350,5360,5360,5350,91
|
|
20231226,104200,486184450,5360,5350,5360,5350,16
|
|
20231226,104100,486098830,5350,5360,5360,5350,34
|
|
20231226,104000,485916760,5350,5360,5360,5350,602
|
|
20231226,103900,482694430,5360,5360,5370,5360,212
|
|
20231226,103800,481558100,5370,5370,5370,5370,5
|
|
20231226,103700,481531250,5370,5370,5380,5370,155
|
|
20231226,103600,480698780,5380,5390,5390,5380,131
|
|
20231226,103500,479992700,5370,5370,5370,5370,926
|
|
20231226,103400,475020080,5380,5380,5380,5380,0
|
|
20231226,103300,475020080,5380,5400,5400,5380,457
|
|
20231226,103200,472560720,5400,5400,5400,5400,0
|
|
20231226,103100,472560720,5400,5400,5400,5400,0
|
|
20231226,103000,472560720,5400,5390,5400,5390,22
|
|
20231226,102900,472442100,5390,5400,5400,5380,603
|
|
20231226,102800,469197920,5400,5400,5400,5380,106
|
|
20231226,102700,468627160,5390,5400,5400,5390,908
|
|
20231226,102600,463724020,5400,5400,5400,5400,20
|
|
20231226,102500,463616020,5400,5400,5400,5400,12
|
|
20231226,102400,463551220,5400,5400,5400,5400,2
|
|
20231226,102300,463540420,5400,5400,5400,5400,19
|
|
20231226,102200,463437820,5400,5400,5400,5400,1095
|
|
20231226,102100,457524820,5400,5400,5400,5400,3
|
|
20231226,102000,457508620,5400,5400,5400,5400,2
|
|
20231226,101900,457497820,5400,5400,5400,5400,19
|
|
20231226,101800,457395220,5400,5400,5400,5400,3
|
|
20231226,101700,457379020,5400,5400,5400,5390,9
|
|
20231226,101600,457330470,5400,5380,5400,5380,37
|
|
20231226,101500,457131010,5390,5390,5390,5390,24
|
|
20231226,101400,457001650,5380,5390,5400,5360,1217
|
|
20231226,101300,450469850,5400,5390,5400,5390,111
|
|
20231226,101200,449871550,5390,5390,5390,5390,52
|
|
20231226,101100,449591270,5390,5390,5390,5390,26
|
|
20231226,101000,449451130,5390,5390,5390,5390,3
|
|
20231226,100900,449434960,5390,5390,5390,5390,6
|
|
20231226,100800,449402620,5390,5390,5390,5390,2
|
|
20231226,100700,449391840,5390,5390,5390,5390,12
|
|
20231226,100600,449327160,5390,5390,5390,5380,1814
|
|
20231226,100500,439567540,5390,5390,5400,5390,344
|
|
20231226,100400,437711000,5400,5390,5400,5380,1905
|
|
20231226,100300,427461060,5390,5400,5400,5380,344
|
|
20231226,100200,425610310,5400,5400,5400,5380,272
|
|
20231226,100100,424145200,5390,5390,5390,5390,872
|
|
20231226,100000,419445120,5380,5370,5380,5370,1700
|
|
20231226,095900,410309080,5370,5360,5370,5360,374
|
|
20231226,095800,408300710,5360,5360,5360,5360,302
|
|
20231226,095700,406681990,5360,5360,5360,5360,102
|
|
20231226,095600,406135270,5360,5360,5360,5360,103
|
|
20231226,095500,405583190,5360,5330,5360,5330,1722
|
|
20231226,095400,396387830,5330,5340,5340,5320,1282
|
|
20231226,095300,389560850,5340,5340,5340,5330,108
|
|
20231226,095200,388985130,5340,5340,5340,5340,25
|
|
20231226,095100,388851630,5340,5340,5340,5340,6
|
|
20231226,095000,388819590,5330,5330,5330,5330,62
|
|
20231226,094900,388489130,5330,5330,5330,5320,145
|
|
20231226,094800,387716450,5340,5330,5340,5330,58
|
|
20231226,094700,387407290,5330,5330,5330,5310,3204
|
|
20231226,094600,370358030,5330,5340,5340,5330,342
|
|
20231226,094500,368531860,5330,5340,5340,5330,74
|
|
20231226,094400,368136890,5340,5340,5340,5340,277
|
|
20231226,094300,366657710,5350,5320,5350,5320,395
|
|
20231226,094200,364550950,5320,5360,5360,5320,4668
|
|
20231226,094100,339662290,5360,5360,5360,5360,10
|
|
20231226,094000,339608690,5360,5360,5360,5340,1401
|
|
20231226,093900,332124650,5370,5350,5370,5350,809
|
|
20231226,093800,327793830,5360,5370,5370,5360,12
|
|
20231226,093700,327729500,5370,5370,5370,5370,248
|
|
20231226,093600,326397740,5370,5360,5370,5350,717
|
|
20231226,093500,322558600,5350,5350,5350,5350,261
|
|
20231226,093400,321162250,5360,5370,5370,5350,206
|
|
20231226,093300,320060040,5370,5360,5370,5360,404
|
|
20231226,093200,317894390,5360,5370,5370,5350,1931
|
|
20231226,093100,307545530,5360,5360,5360,5360,953
|
|
20231226,093000,302437450,5360,5350,5360,5350,1657
|
|
20231226,092900,293572490,5340,5360,5360,5340,2240
|
|
20231226,092800,281610170,5370,5340,5370,5340,429
|
|
20231226,092700,279310800,5330,5380,5380,5330,5055
|
|
20231226,092600,252304510,5380,5380,5390,5370,1424
|
|
20231226,092500,244656900,5380,5370,5380,5360,1010
|
|
20231226,092400,239231890,5370,5380,5380,5370,21
|
|
20231226,092300,239119060,5380,5370,5380,5360,5604
|
|
20231226,092200,209058900,5360,5370,5370,5360,1817
|
|
20231226,092100,199319670,5370,5370,5370,5370,109
|
|
20231226,092000,198734340,5370,5370,5370,5370,615
|
|
20231226,091900,195431790,5380,5380,5380,5380,279
|
|
20231226,091800,193930770,5380,5380,5390,5380,174
|
|
20231226,091700,192994630,5380,5380,5380,5380,3
|
|
20231226,091600,192978490,5380,5390,5390,5380,151
|
|
20231226,091500,192166100,5370,5370,5370,5360,1001
|
|
20231226,091400,186798110,5370,5380,5380,5370,1034
|
|
20231226,091300,181245460,5390,5400,5400,5380,1410
|
|
20231226,091200,173654460,5410,5400,5410,5390,193
|
|
20231226,091100,172612930,5410,5390,5410,5390,6
|
|
20231226,091000,172580570,5390,5400,5400,5390,165
|
|
20231226,090900,171689720,5400,5420,5420,5400,263
|
|
20231226,090800,170268220,5420,5410,5420,5400,101
|
|
20231226,090700,169722780,5410,5410,5410,5410,1
|
|
20231226,090600,169717370,5400,5370,5400,5370,4430
|
|
20231226,090500,145836520,5380,5360,5380,5310,7010
|
|
20231226,090400,108342550,5400,5400,5410,5350,8199
|
|
20231226,090300,64293450,5400,5430,5430,5400,1778
|
|
20231226,090200,54664980,5430,5440,5440,5430,2032
|
|
20231226,090100,43620290,5450,5500,5500,5450,6185
|
|
20231226,090000,9823870,5500,5470,5500,5470,1792
|