597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,185400,1181417190,3165,3165,3165,3165,15553
|
|
20231226,185300,1181417190,3165,3165,3165,3165,0
|
|
20231226,185200,1181417190,3165,3165,3165,3165,0
|
|
20231226,185100,1181417190,3165,3165,3165,3165,0
|
|
20231226,185000,1181417190,3165,3165,3165,3165,0
|
|
20231226,184900,1181417190,3165,3165,3165,3165,0
|
|
20231226,184800,1181417190,3165,3165,3165,3165,0
|
|
20231226,184700,1181417190,3165,3165,3165,3165,0
|
|
20231226,184600,1181417190,3165,3165,3165,3165,0
|
|
20231226,184500,1181417190,3165,3165,3165,3165,0
|
|
20231226,184400,1181417190,3165,3165,3165,3165,0
|
|
20231226,184300,1181417190,3165,3165,3165,3165,0
|
|
20231226,184200,1181417190,3165,3165,3165,3165,0
|
|
20231226,184100,1181417190,3165,3165,3165,3165,0
|
|
20231226,184000,1181417190,3165,3165,3165,3165,0
|
|
20231226,183900,1181417190,3165,3165,3165,3165,0
|
|
20231226,183800,1181417190,3165,3165,3165,3165,0
|
|
20231226,183700,1181417190,3165,3165,3165,3165,0
|
|
20231226,183600,1181417190,3165,3165,3165,3165,0
|
|
20231226,183500,1181417190,3165,3165,3165,3165,0
|
|
20231226,183400,1181417190,3165,3165,3165,3165,0
|
|
20231226,183300,1181417190,3165,3165,3165,3165,0
|
|
20231226,183200,1181417190,3165,3165,3165,3165,0
|
|
20231226,183100,1181417190,3165,3165,3165,3165,0
|
|
20231226,183000,1181417190,3165,3165,3165,3165,0
|
|
20231226,182900,1181417190,3165,3165,3165,3165,0
|
|
20231226,182800,1181417190,3165,3165,3165,3165,0
|
|
20231226,182700,1181417190,3165,3165,3165,3165,0
|
|
20231226,182600,1181417190,3165,3165,3165,3165,0
|
|
20231226,182500,1181417190,3165,3165,3165,3165,0
|
|
20231226,182400,1181417190,3165,3165,3165,3165,15553
|
|
20231226,182300,1181417190,3165,3165,3165,3165,0
|
|
20231226,182200,1181417190,3165,3165,3165,3165,0
|
|
20231226,182100,1181417190,3165,3165,3165,3165,0
|
|
20231226,182000,1181417190,3165,3165,3165,3165,0
|
|
20231226,181900,1181417190,3165,3165,3165,3165,0
|
|
20231226,181800,1181417190,3165,3165,3165,3165,0
|
|
20231226,181700,1181417190,3165,3165,3165,3165,0
|
|
20231226,181600,1181417190,3165,3165,3165,3165,0
|
|
20231226,181500,1181417190,3165,3165,3165,3165,0
|
|
20231226,181400,1181417190,3165,3165,3165,3165,0
|
|
20231226,181300,1181417190,3165,3165,3165,3165,0
|
|
20231226,181200,1181417190,3165,3165,3165,3165,0
|
|
20231226,181100,1181417190,3165,3165,3165,3165,0
|
|
20231226,181000,1181417190,3165,3165,3165,3165,0
|
|
20231226,180900,1181417190,3165,3165,3165,3165,0
|
|
20231226,180800,1181417190,3165,3165,3165,3165,0
|
|
20231226,180700,1181417190,3165,3165,3165,3165,0
|
|
20231226,180600,1181417190,3165,3165,3165,3165,0
|
|
20231226,180500,1181417190,3165,3165,3165,3165,0
|
|
20231226,180400,1181417190,3165,3165,3165,3165,0
|
|
20231226,180300,1181417190,3165,3165,3165,3165,0
|
|
20231226,180200,1181417190,3165,3165,3165,3165,0
|
|
20231226,180100,1181417190,3165,3165,3165,3165,0
|
|
20231226,180000,1181417190,3165,3165,3165,3165,0
|
|
20231226,175900,1181417190,3165,3165,3165,3165,0
|
|
20231226,175800,1181417190,3165,3165,3165,3165,0
|
|
20231226,175700,1181417190,3165,3165,3165,3165,0
|
|
20231226,175600,1181417190,3165,3165,3165,3165,0
|
|
20231226,175500,1181417190,3165,3165,3165,3165,0
|
|
20231226,175400,1181417190,3165,3165,3165,3165,15553
|
|
20231226,175300,1181417190,3165,3165,3165,3165,0
|
|
20231226,175200,1181417190,3165,3165,3165,3165,0
|
|
20231226,175100,1181417190,3165,3165,3165,3165,0
|
|
20231226,175000,1181417190,3165,3165,3165,3165,0
|
|
20231226,174900,1181417190,3165,3165,3165,3165,0
|
|
20231226,174800,1181417190,3165,3165,3165,3165,0
|
|
20231226,174700,1181417190,3165,3165,3165,3165,0
|
|
20231226,174600,1181417190,3165,3165,3165,3165,0
|
|
20231226,174500,1181417190,3165,3165,3165,3165,0
|
|
20231226,174400,1181417190,3165,3165,3165,3165,0
|
|
20231226,174300,1181417190,3165,3165,3165,3165,0
|
|
20231226,174200,1181417190,3165,3165,3165,3165,0
|
|
20231226,174100,1181417190,3165,3165,3165,3165,0
|
|
20231226,174000,1181417190,3165,3165,3165,3165,0
|
|
20231226,173900,1181417190,3165,3165,3165,3165,0
|
|
20231226,173800,1181417190,3165,3165,3165,3165,0
|
|
20231226,173700,1181417190,3165,3165,3165,3165,0
|
|
20231226,173600,1181417190,3165,3165,3165,3165,0
|
|
20231226,173500,1181417190,3165,3165,3165,3165,0
|
|
20231226,173400,1181417190,3165,3165,3165,3165,0
|
|
20231226,173300,1181417190,3165,3165,3165,3165,0
|
|
20231226,173200,1181417190,3165,3165,3165,3165,0
|
|
20231226,173100,1181417190,3165,3165,3165,3165,0
|
|
20231226,173000,1181417190,3165,3165,3165,3165,0
|
|
20231226,172900,1181417190,3165,3165,3165,3165,0
|
|
20231226,172800,1181417190,3165,3165,3165,3165,0
|
|
20231226,172700,1181417190,3165,3165,3165,3165,0
|
|
20231226,172600,1181417190,3165,3165,3165,3165,0
|
|
20231226,172500,1181417190,3165,3165,3165,3165,0
|
|
20231226,172400,1181417190,3165,3165,3165,3165,15553
|
|
20231226,172300,1181417190,3165,3165,3165,3165,0
|
|
20231226,172200,1181417190,3165,3165,3165,3165,0
|
|
20231226,172100,1181417190,3165,3165,3165,3165,0
|
|
20231226,172000,1181417190,3165,3165,3165,3165,0
|
|
20231226,171900,1181417190,3165,3165,3165,3165,0
|
|
20231226,171800,1181417190,3165,3165,3165,3165,0
|
|
20231226,171700,1181417190,3165,3165,3165,3165,0
|
|
20231226,171600,1181417190,3165,3165,3165,3165,0
|
|
20231226,171500,1181417190,3165,3165,3165,3165,0
|
|
20231226,171400,1181417190,3165,3165,3165,3165,0
|
|
20231226,171300,1181417190,3165,3165,3165,3165,0
|
|
20231226,171200,1181417190,3165,3165,3165,3165,0
|
|
20231226,171100,1181417190,3165,3165,3165,3165,0
|
|
20231226,171000,1181417190,3165,3165,3165,3165,0
|
|
20231226,170900,1181417190,3165,3165,3165,3165,0
|
|
20231226,170800,1181417190,3165,3165,3165,3165,0
|
|
20231226,170700,1181417190,3165,3165,3165,3165,0
|
|
20231226,170600,1181417190,3165,3165,3165,3165,0
|
|
20231226,170500,1181417190,3165,3165,3165,3165,0
|
|
20231226,170400,1181417190,3165,3165,3165,3165,0
|
|
20231226,170300,1181417190,3165,3165,3165,3165,0
|
|
20231226,170200,1181417190,3165,3165,3165,3165,0
|
|
20231226,170100,1181417190,3165,3165,3165,3165,0
|
|
20231226,170000,1181417190,3165,3165,3165,3165,0
|
|
20231226,165900,1181417190,3165,3165,3165,3165,0
|
|
20231226,165800,1181417190,3165,3165,3165,3165,0
|
|
20231226,165700,1181417190,3165,3165,3165,3165,0
|
|
20231226,165600,1181417190,3165,3165,3165,3165,0
|
|
20231226,165500,1181417190,3165,3165,3165,3165,0
|
|
20231226,165400,1181417190,3165,3165,3165,3165,15553
|
|
20231226,165300,1181417190,3165,3165,3165,3165,0
|
|
20231226,165200,1181417190,3165,3165,3165,3165,0
|
|
20231226,165100,1181417190,3165,3165,3165,3165,0
|
|
20231226,165000,1181417190,3165,3165,3165,3165,0
|
|
20231226,164900,1181417190,3165,3165,3165,3165,0
|
|
20231226,164800,1181417190,3165,3165,3165,3165,0
|
|
20231226,164700,1181417190,3165,3165,3165,3165,0
|
|
20231226,164600,1181417190,3165,3165,3165,3165,0
|
|
20231226,164500,1181417190,3165,3165,3165,3165,0
|
|
20231226,164400,1181417190,3165,3165,3165,3165,0
|
|
20231226,164300,1181417190,3165,3165,3165,3165,0
|
|
20231226,164200,1181417190,3165,3165,3165,3165,0
|
|
20231226,164100,1181417190,3165,3165,3165,3165,0
|
|
20231226,164000,1181417190,3165,3165,3165,3165,0
|
|
20231226,163900,1181417190,3165,3165,3165,3165,0
|
|
20231226,163800,1181417190,3165,3165,3165,3165,0
|
|
20231226,163700,1181417190,3165,3165,3165,3165,0
|
|
20231226,163600,1181417190,3165,3165,3165,3165,0
|
|
20231226,163500,1181417190,3165,3165,3165,3165,0
|
|
20231226,163400,1181417190,3165,3165,3165,3165,0
|
|
20231226,163300,1181417190,3165,3165,3165,3165,0
|
|
20231226,163200,1181417190,3165,3165,3165,3165,0
|
|
20231226,163100,1181417190,3165,3165,3165,3165,0
|
|
20231226,163000,1181417190,3165,3165,3165,3165,0
|
|
20231226,162900,1181417190,3165,3165,3165,3165,0
|
|
20231226,162800,1181417190,3165,3165,3165,3165,0
|
|
20231226,162700,1181417190,3165,3165,3165,3165,0
|
|
20231226,162600,1181417190,3165,3165,3165,3165,0
|
|
20231226,162500,1181417190,3165,3165,3165,3165,0
|
|
20231226,162400,1181417190,3165,3165,3165,3165,15553
|
|
20231226,162300,1181417190,3165,3165,3165,3165,0
|
|
20231226,162200,1181417190,3165,3165,3165,3165,0
|
|
20231226,162100,1181417190,3165,3165,3165,3165,0
|
|
20231226,162000,1181417190,3165,3165,3165,3165,0
|
|
20231226,161900,1181417190,3165,3165,3165,3165,0
|
|
20231226,161800,1181417190,3165,3165,3165,3165,0
|
|
20231226,161700,1181417190,3165,3165,3165,3165,0
|
|
20231226,161600,1181417190,3165,3165,3165,3165,0
|
|
20231226,161500,1181417190,3165,3165,3165,3165,0
|
|
20231226,161400,1181417190,3165,3165,3165,3165,0
|
|
20231226,161300,1181417190,3165,3165,3165,3165,0
|
|
20231226,161200,1181417190,3165,3165,3165,3165,0
|
|
20231226,161100,1181417190,3165,3165,3165,3165,0
|
|
20231226,161000,1181417190,3165,3165,3165,3165,0
|
|
20231226,160900,1181417190,3165,3165,3165,3165,0
|
|
20231226,160800,1181417190,3165,3165,3165,3165,0
|
|
20231226,160700,1181417190,3165,3165,3165,3165,0
|
|
20231226,160600,1181417190,3165,3165,3165,3165,0
|
|
20231226,160500,1181417190,3165,3165,3165,3165,0
|
|
20231226,160400,1181417190,3165,3165,3165,3165,0
|
|
20231226,160300,1181417190,3165,3165,3165,3165,0
|
|
20231226,160200,1181417190,3165,3165,3165,3165,0
|
|
20231226,160100,1181417190,3165,3165,3165,3165,0
|
|
20231226,160000,1181417190,3165,3165,3165,3165,0
|
|
20231226,155900,1181417190,3165,3165,3165,3165,0
|
|
20231226,155800,1181417190,3165,3165,3165,3165,0
|
|
20231226,155700,1181417190,3165,3165,3165,3165,0
|
|
20231226,155600,1181417190,3165,3165,3165,3165,0
|
|
20231226,155500,1181417190,3165,3165,3165,3165,0
|
|
20231226,155400,1181417190,3165,3165,3165,3165,15553
|
|
20231226,155300,1181417190,3165,3165,3165,3165,0
|
|
20231226,155200,1181417190,3165,3165,3165,3165,0
|
|
20231226,155100,1181417190,3165,3165,3165,3165,0
|
|
20231226,155000,1181417190,3165,3165,3165,3165,0
|
|
20231226,154900,1181417190,3165,3165,3165,3165,0
|
|
20231226,154800,1181417190,3165,3165,3165,3165,0
|
|
20231226,154700,1181417190,3165,3165,3165,3165,0
|
|
20231226,154600,1181417190,3165,3165,3165,3165,0
|
|
20231226,154500,1181417190,3165,3165,3165,3165,0
|
|
20231226,154400,1181417190,3165,3165,3165,3165,0
|
|
20231226,154300,1181417190,3165,3165,3165,3165,0
|
|
20231226,154200,1181417190,3165,3165,3165,3165,0
|
|
20231226,154100,1181417190,3165,3165,3165,3165,0
|
|
20231226,154000,1181417190,3165,3165,3165,3165,0
|
|
20231226,153900,1181417190,3165,3165,3165,3165,0
|
|
20231226,153800,1181417190,3165,3165,3165,3165,0
|
|
20231226,153700,1181417190,3165,3165,3165,3165,0
|
|
20231226,153600,1181417190,3165,3165,3165,3165,0
|
|
20231226,153500,1181417190,3165,3165,3165,3165,0
|
|
20231226,153400,1181417190,3165,3165,3165,3165,0
|
|
20231226,153300,1181417190,3165,3165,3165,3165,0
|
|
20231226,153200,1181417190,3165,3165,3165,3165,0
|
|
20231226,153100,1181417190,3165,3165,3165,3165,0
|
|
20231226,153000,1181417190,3165,3165,3165,3165,15553
|
|
20231226,152900,1132191945,3165,3165,3165,3165,0
|
|
20231226,152800,1132191945,3165,3165,3165,3165,0
|
|
20231226,152700,1132191945,3165,3165,3165,3165,0
|
|
20231226,152600,1132191945,3165,3165,3165,3165,0
|
|
20231226,152500,1132191945,3165,3165,3165,3165,0
|
|
20231226,152400,1132191945,3165,3165,3165,3165,0
|
|
20231226,152300,1132191945,3165,3165,3165,3165,0
|
|
20231226,152200,1132191945,3165,3165,3165,3165,0
|
|
20231226,152100,1132191945,3165,3165,3165,3165,0
|
|
20231226,152000,1132191945,3165,3165,3165,3165,0
|
|
20231226,151900,1132191945,3165,3170,3170,3165,447
|
|
20231226,151800,1130776415,3170,3170,3170,3170,6
|
|
20231226,151700,1130757395,3170,3165,3170,3165,3888
|
|
20231226,151600,1118445455,3165,3170,3170,3165,1541
|
|
20231226,151500,1113564015,3165,3170,3170,3165,1271
|
|
20231226,151400,1109540680,3170,3165,3170,3165,928
|
|
20231226,151300,1106601180,3165,3165,3165,3165,52
|
|
20231226,151200,1106436600,3170,3165,3170,3165,642
|
|
20231226,151100,1104404465,3165,3165,3165,3165,946
|
|
20231226,151000,1101410375,3165,3165,3165,3165,50
|
|
20231226,150900,1101252125,3165,3170,3170,3165,37
|
|
20231226,150800,1101134890,3165,3165,3165,3165,2300
|
|
20231226,150700,1093855390,3165,3170,3170,3165,17
|
|
20231226,150600,1093801505,3170,3170,3170,3170,26
|
|
20231226,150500,1093719085,3170,3170,3170,3170,22
|
|
20231226,150400,1093649345,3170,3170,3170,3170,20
|
|
20231226,150300,1093585945,3170,3170,3170,3170,321
|
|
20231226,150200,1092568375,3165,3170,3170,3165,1230
|
|
20231226,150100,1088675260,3165,3170,3170,3165,213
|
|
20231226,150000,1088000600,3170,3170,3170,3170,5
|
|
20231226,145900,1087984750,3170,3165,3170,3165,16
|
|
20231226,145800,1087934105,3170,3170,3170,3170,24
|
|
20231226,145700,1087858025,3165,3165,3170,3165,232
|
|
20231226,145600,1087123740,3170,3170,3170,3165,17
|
|
20231226,145500,1087069870,3165,3165,3175,3165,2234
|
|
20231226,145400,1079999250,3165,3170,3175,3165,3708
|
|
20231226,145300,1068253940,3175,3175,3175,3170,348
|
|
20231226,145200,1067149895,3175,3175,3175,3175,0
|
|
20231226,145100,1067149895,3175,3170,3175,3170,72
|
|
20231226,145000,1066921545,3170,3170,3170,3170,365
|
|
20231226,144900,1065764495,3175,3175,3175,3175,0
|
|
20231226,144800,1065764495,3175,3175,3175,3175,22
|
|
20231226,144700,1065694645,3175,3170,3175,3170,652
|
|
20231226,144600,1063627305,3170,3170,3170,3170,15
|
|
20231226,144500,1063579755,3170,3170,3170,3165,510
|
|
20231226,144400,1061964630,3170,3175,3175,3170,4265
|
|
20231226,144300,1048442740,3175,3175,3175,3175,0
|
|
20231226,144200,1048442740,3175,3175,3175,3175,389
|
|
20231226,144100,1047207665,3175,3175,3175,3175,122
|
|
20231226,144000,1046820315,3170,3170,3170,3170,120
|
|
20231226,143900,1046439915,3175,3175,3175,3175,1585
|
|
20231226,143800,1041407540,3170,3170,3170,3170,887
|
|
20231226,143700,1038595750,3175,3175,3175,3175,23
|
|
20231226,143600,1038522725,3175,3175,3175,3175,0
|
|
20231226,143500,1038522725,3175,3175,3175,3175,1
|
|
20231226,143400,1038519550,3175,3170,3175,3170,1744
|
|
20231226,143300,1032991065,3170,3170,3170,3170,0
|
|
20231226,143200,1032991065,3170,3170,3170,3165,1752
|
|
20231226,143100,1027437230,3170,3170,3170,3170,2
|
|
20231226,143000,1027430890,3165,3165,3170,3165,151
|
|
20231226,142900,1026952865,3170,3165,3170,3165,854
|
|
20231226,142800,1024249950,3170,3170,3170,3170,10
|
|
20231226,142700,1024218250,3170,3170,3170,3170,32
|
|
20231226,142600,1024116810,3175,3170,3175,3165,4267
|
|
20231226,142500,1010591185,3175,3175,3175,3175,0
|
|
20231226,142400,1010591185,3175,3175,3175,3175,0
|
|
20231226,142300,1010591185,3175,3170,3175,3170,24
|
|
20231226,142200,1010514990,3175,3170,3175,3170,639
|
|
20231226,142100,1008489355,3175,3175,3175,3175,0
|
|
20231226,142000,1008489355,3175,3175,3175,3175,22
|
|
20231226,141900,1008419505,3175,3170,3175,3170,734
|
|
20231226,141800,1006092215,3170,3170,3170,3170,50
|
|
20231226,141700,1005933715,3170,3170,3170,3170,50
|
|
20231226,141600,1005775215,3170,3170,3170,3170,298
|
|
20231226,141500,1004830555,3175,3175,3175,3175,1
|
|
20231226,141400,1004827380,3170,3170,3170,3170,24
|
|
20231226,141300,1004751300,3175,3175,3175,3175,23
|
|
20231226,141200,1004678275,3170,3170,3170,3170,5
|
|
20231226,141100,1004662425,3180,3180,3180,3180,166
|
|
20231226,141000,1004134545,3185,3185,3185,3185,0
|
|
20231226,140900,1004134545,3185,3185,3185,3185,22
|
|
20231226,140800,1004064475,3185,3185,3185,3185,0
|
|
20231226,140700,1004064475,3185,3185,3185,3185,400
|
|
20231226,140600,1002790475,3185,3185,3185,3185,13
|
|
20231226,140500,1002749070,3185,3185,3185,3185,1
|
|
20231226,140400,1002745885,3185,3170,3185,3170,906
|
|
20231226,140300,999873850,3185,3180,3185,3175,1001
|
|
20231226,140200,996695150,3185,3185,3185,3185,183
|
|
20231226,140100,996112295,3200,3200,3200,3200,3
|
|
20231226,140000,996102695,3200,3195,3200,3180,1731
|
|
20231226,135900,990574395,3195,3195,3195,3195,0
|
|
20231226,135800,990574395,3195,3195,3195,3195,11
|
|
20231226,135700,990539250,3185,3185,3185,3185,1000
|
|
20231226,135600,987354250,3185,3185,3185,3185,10
|
|
20231226,135500,987322400,3190,3200,3200,3190,43
|
|
20231226,135400,987185220,3195,3195,3195,3195,3492
|
|
20231226,135300,976028280,3195,3195,3195,3195,0
|
|
20231226,135200,976028280,3195,3195,3195,3195,1
|
|
20231226,135100,976025085,3180,3190,3190,3180,150
|
|
20231226,135000,975547305,3190,3195,3195,3190,83
|
|
20231226,134900,975282125,3195,3190,3195,3190,102
|
|
20231226,134800,974956240,3195,3190,3195,3185,1025
|
|
20231226,134700,971691595,3185,3190,3190,3185,443
|
|
20231226,134600,970278960,3195,3195,3195,3195,1
|
|
20231226,134500,970275765,3195,3195,3195,3195,26
|
|
20231226,134400,970192695,3200,3195,3200,3195,183
|
|
20231226,134300,969608005,3200,3205,3205,3200,16
|
|
20231226,134200,969556800,3205,3210,3210,3205,24
|
|
20231226,134100,969479875,3210,3205,3210,3205,78
|
|
20231226,134000,969229880,3205,3205,3215,3205,101
|
|
20231226,133900,968906165,3215,3215,3215,3215,18
|
|
20231226,133800,968848295,3220,3205,3220,3205,5495
|
|
20231226,133700,951197335,3210,3210,3210,3210,13
|
|
20231226,133600,951155605,3210,3165,3210,3165,30126
|
|
20231226,133500,854847065,3170,3170,3170,3165,275
|
|
20231226,133400,853976570,3165,3165,3165,3165,59
|
|
20231226,133300,853789835,3165,3165,3165,3160,574
|
|
20231226,133200,851975695,3165,3160,3165,3160,101
|
|
20231226,133100,851656530,3165,3170,3170,3165,97
|
|
20231226,133000,851349415,3170,3170,3170,3170,0
|
|
20231226,132900,851349415,3170,3170,3175,3170,5037
|
|
20231226,132800,835382120,3170,3165,3170,3165,990
|
|
20231226,132700,832248765,3170,3170,3170,3170,1
|
|
20231226,132600,832245595,3165,3170,3170,3165,5
|
|
20231226,132500,832229765,3165,3165,3165,3165,17
|
|
20231226,132400,832175960,3170,3165,3170,3165,24
|
|
20231226,132300,832099995,3170,3170,3170,3170,0
|
|
20231226,132200,832099995,3170,3165,3170,3160,402
|
|
20231226,132100,830829455,3170,3165,3170,3165,34
|
|
20231226,132000,830721835,3170,3165,3170,3160,508
|
|
20231226,131900,829116015,3170,3165,3170,3165,33
|
|
20231226,131800,829011565,3170,3170,3170,3170,165
|
|
20231226,131700,828488515,3170,3170,3170,3160,76
|
|
20231226,131600,828247695,3160,3165,3170,3160,23
|
|
20231226,131500,828174965,3170,3170,3170,3170,10
|
|
20231226,131400,828143265,3170,3165,3170,3160,54
|
|
20231226,131300,827972495,3170,3170,3170,3170,0
|
|
20231226,131200,827972495,3170,3170,3170,3170,32
|
|
20231226,131100,827871055,3165,3165,3165,3165,48
|
|
20231226,131000,827719135,3170,3170,3170,3170,26
|
|
20231226,130900,827636715,3170,3170,3170,3170,16
|
|
20231226,130800,827585995,3170,3170,3170,3170,0
|
|
20231226,130700,827585995,3170,3170,3170,3165,25
|
|
20231226,130600,827506855,3160,3170,3170,3160,353
|
|
20231226,130500,826391345,3160,3165,3165,3160,2
|
|
20231226,130400,826385020,3170,3165,3170,3160,31
|
|
20231226,130300,826286940,3170,3165,3170,3165,6
|
|
20231226,130200,826267945,3170,3165,3170,3165,484
|
|
20231226,130100,824736080,3170,3170,3170,3165,18
|
|
20231226,130000,824679025,3165,3170,3170,3165,578
|
|
20231226,125900,822849445,3170,3160,3170,3160,21
|
|
20231226,125800,822783075,3170,3170,3170,3170,0
|
|
20231226,125700,822783075,3170,3170,3170,3170,1
|
|
20231226,125600,822779905,3165,3165,3170,3160,34
|
|
20231226,125500,822672285,3170,3170,3170,3165,64
|
|
20231226,125400,822469565,3170,3170,3170,3170,58
|
|
20231226,125300,822285705,3170,3170,3170,3170,15
|
|
20231226,125200,822238155,3170,3160,3170,3160,124
|
|
20231226,125100,821845800,3165,3160,3165,3160,381
|
|
20231226,125000,820641835,3165,3165,3165,3165,0
|
|
20231226,124900,820641835,3165,3165,3165,3165,6024
|
|
20231226,124800,801575875,3165,3165,3165,3165,40
|
|
20231226,124700,801449275,3165,3165,3165,3165,11
|
|
20231226,124600,801414460,3165,3165,3165,3165,259
|
|
20231226,124500,800594725,3165,3160,3165,3155,425
|
|
20231226,124400,799253015,3165,3165,3165,3165,531
|
|
20231226,124300,797572400,3165,3160,3165,3160,284
|
|
20231226,124200,796674940,3165,3160,3165,3160,523
|
|
20231226,124100,795022145,3160,3160,3160,3160,633
|
|
20231226,124000,793021865,3160,3160,3160,3160,43
|
|
20231226,123900,792885985,3160,3160,3160,3160,39
|
|
20231226,123800,792762745,3160,3160,3160,3160,1756
|
|
20231226,123700,787213785,3160,3160,3160,3160,50
|
|
20231226,123600,787055785,3160,3160,3160,3160,10
|
|
20231226,123500,787024185,3160,3160,3160,3160,22
|
|
20231226,123400,786954665,3155,3155,3155,3155,202
|
|
20231226,123300,786317355,3155,3155,3155,3155,52
|
|
20231226,123200,786153295,3160,3160,3160,3155,48
|
|
20231226,123100,786001620,3160,3160,3160,3160,1
|
|
20231226,123000,785998460,3155,3160,3160,3155,47
|
|
20231226,122900,785850125,3160,3160,3160,3160,0
|
|
20231226,122800,785850125,3160,3160,3160,3160,172
|
|
20231226,122700,785306605,3155,3155,3155,3155,6103
|
|
20231226,122600,766051640,3155,3155,3155,3155,2
|
|
20231226,122500,766045330,3160,3160,3160,3160,22
|
|
20231226,122400,765975810,3155,3155,3155,3155,37
|
|
20231226,122300,765859075,3160,3160,3160,3160,0
|
|
20231226,122200,765859075,3160,3160,3160,3160,1
|
|
20231226,122100,765855915,3160,3160,3160,3155,77
|
|
20231226,122000,765612855,3155,3155,3160,3155,239
|
|
20231226,121900,764858800,3160,3160,3160,3160,1
|
|
20231226,121800,764855640,3160,3160,3160,3160,22
|
|
20231226,121700,764786120,3160,3160,3160,3160,1
|
|
20231226,121600,764782960,3155,3155,3155,3155,80
|
|
20231226,121500,764530560,3155,3155,3155,3155,37
|
|
20231226,121400,764413825,3160,3160,3160,3160,22
|
|
20231226,121300,764344305,3160,3160,3160,3160,5
|
|
20231226,121200,764328505,3160,3155,3160,3155,302
|
|
20231226,121100,763374920,3160,3160,3160,3160,23
|
|
20231226,121000,763302240,3160,3155,3160,3155,48
|
|
20231226,120900,763150745,3160,3160,3160,3160,2
|
|
20231226,120800,763144425,3160,3160,3160,3160,722
|
|
20231226,120700,760862905,3160,3160,3160,3160,32
|
|
20231226,120600,760761785,3160,3155,3160,3155,61
|
|
20231226,120500,760569275,3160,3160,3160,3160,10
|
|
20231226,120400,760537675,3160,3155,3160,3150,97
|
|
20231226,120300,760231645,3155,3155,3155,3155,0
|
|
20231226,120200,760231645,3155,3155,3155,3155,1080
|
|
20231226,120100,756824245,3155,3155,3155,3155,540
|
|
20231226,120000,755120545,3155,3155,3155,3155,26
|
|
20231226,115900,755038515,3155,3150,3155,3150,338
|
|
20231226,115800,753972310,3155,3155,3155,3155,1
|
|
20231226,115700,753969155,3155,3155,3155,3155,86
|
|
20231226,115600,753697825,3155,3155,3155,3155,4239
|
|
20231226,115500,740323780,3160,3160,3160,3160,0
|
|
20231226,115400,740323780,3160,3160,3160,3160,182
|
|
20231226,115300,739748660,3155,3160,3160,3155,45
|
|
20231226,115200,739606645,3160,3160,3160,3160,1
|
|
20231226,115100,739603485,3160,3160,3160,3160,0
|
|
20231226,115000,739603485,3160,3155,3160,3155,71
|
|
20231226,114900,739379360,3160,3160,3160,3160,1
|
|
20231226,114800,739376200,3160,3160,3160,3160,10
|
|
20231226,114700,739344600,3160,3160,3160,3160,23
|
|
20231226,114600,739271920,3160,3155,3160,3155,51
|
|
20231226,114500,739111010,3160,3160,3160,3160,0
|
|
20231226,114400,739111010,3160,3160,3160,3155,41
|
|
20231226,114300,738981635,3160,3160,3160,3160,22
|
|
20231226,114200,738912115,3160,3160,3160,3160,12
|
|
20231226,114100,738874195,3160,3160,3160,3160,0
|
|
20231226,114000,738874195,3160,3160,3160,3160,122
|
|
20231226,113900,738488675,3160,3160,3160,3160,2
|
|
20231226,113800,738482355,3160,3160,3160,3160,0
|
|
20231226,113700,738482355,3160,3155,3160,3155,188
|
|
20231226,113600,737889210,3160,3160,3160,3160,58
|
|
20231226,113500,737705930,3160,3155,3160,3155,2
|
|
20231226,113400,737699615,3160,3160,3160,3160,650
|
|
20231226,113300,735645615,3160,3165,3165,3160,192
|
|
20231226,113200,735038785,3160,3160,3160,3160,0
|
|
20231226,113100,735038785,3160,3160,3160,3160,37
|
|
20231226,113000,734921865,3165,3165,3165,3165,0
|
|
20231226,112900,734921865,3165,3165,3165,3160,225
|
|
20231226,112800,734210745,3165,3165,3165,3165,0
|
|
20231226,112700,734210745,3165,3165,3165,3165,3
|
|
20231226,112600,734201250,3165,3165,3165,3165,22
|
|
20231226,112500,734131620,3160,3160,3160,3160,1505
|
|
20231226,112400,729375820,3165,3160,3165,3160,1166
|
|
20231226,112300,725691255,3160,3160,3160,3160,100
|
|
20231226,112200,725375255,3160,3160,3160,3160,43
|
|
20231226,112100,725239375,3155,3155,3155,3155,0
|
|
20231226,112000,725239375,3155,3155,3155,3155,1029
|
|
20231226,111900,721992880,3160,3160,3160,3160,232
|
|
20231226,111800,721259760,3155,3155,3155,3155,0
|
|
20231226,111700,721259760,3155,3155,3155,3155,32
|
|
20231226,111600,721158800,3155,3155,3155,3155,3251
|
|
20231226,111500,710901895,3155,3155,3155,3155,42
|
|
20231226,111400,710769385,3150,3155,3155,3150,601
|
|
20231226,111300,708873235,3155,3155,3155,3155,34
|
|
20231226,111200,708765965,3155,3155,3155,3155,22
|
|
20231226,111100,708696555,3155,3155,3155,3155,1803
|
|
20231226,111000,703008090,3155,3155,3155,3150,3370
|
|
20231226,110900,692376295,3160,3160,3165,3160,1273
|
|
20231226,110800,688352765,3160,3160,3160,3160,47
|
|
20231226,110700,688204245,3160,3160,3160,3160,259
|
|
20231226,110600,687385805,3160,3165,3165,3160,150
|
|
20231226,110500,686911305,3165,3160,3165,3160,1056
|
|
20231226,110400,683574235,3160,3165,3165,3160,872
|
|
20231226,110300,680818640,3165,3160,3165,3160,267
|
|
20231226,110200,679974125,3160,3165,3165,3160,105
|
|
20231226,110100,679642300,3165,3165,3165,3165,23
|
|
20231226,110000,679569505,3165,3160,3165,3160,465
|
|
20231226,105900,678097880,3165,3160,3165,3160,65
|
|
20231226,105800,677892380,3160,3165,3165,3160,461
|
|
20231226,105700,676435505,3160,3165,3165,3160,916
|
|
20231226,105600,673540925,3165,3165,3165,3165,2
|
|
20231226,105500,673534595,3160,3160,3160,3160,1164
|
|
20231226,105400,669856355,3160,3160,3160,3160,22
|
|
20231226,105300,669786835,3155,3155,3155,3155,40
|
|
20231226,105200,669660635,3160,3160,3160,3160,540
|
|
20231226,105100,667954235,3160,3155,3160,3155,1273
|
|
20231226,105000,663937805,3155,3155,3160,3155,4360
|
|
20231226,104900,650182000,3150,3150,3150,3150,0
|
|
20231226,104800,650182000,3150,3150,3150,3150,6
|
|
20231226,104700,650163100,3150,3155,3155,3150,79
|
|
20231226,104600,649914040,3155,3155,3155,3150,102
|
|
20231226,104500,649592250,3155,3155,3155,3155,0
|
|
20231226,104400,649592250,3155,3155,3155,3150,193
|
|
20231226,104300,648984135,3155,3155,3155,3155,24
|
|
20231226,104200,648908415,3155,3155,3155,3155,350
|
|
20231226,104100,647804165,3155,3150,3155,3150,13
|
|
20231226,104000,647763165,3155,3150,3155,3150,1683
|
|
20231226,103900,642461595,3155,3155,3155,3155,32
|
|
20231226,103800,642360635,3155,3155,3155,3150,184
|
|
20231226,103700,641780820,3155,3160,3160,3155,725
|
|
20231226,103600,639493335,3160,3155,3160,3155,2002
|
|
20231226,103500,633177015,3160,3160,3160,3160,10
|
|
20231226,103400,633145415,3160,3160,3160,3155,241
|
|
20231226,103300,632384855,3160,3160,3165,3160,1314
|
|
20231226,103200,628232610,3165,3165,3165,3165,0
|
|
20231226,103100,628232610,3165,3165,3165,3165,0
|
|
20231226,103000,628232610,3165,3165,3165,3160,1631
|
|
20231226,102900,623070595,3165,3165,3165,3165,2
|
|
20231226,102800,623064265,3165,3165,3165,3160,661
|
|
20231226,102700,620975495,3160,3160,3165,3160,270
|
|
20231226,102600,620121450,3165,3165,3165,3165,24
|
|
20231226,102500,620045490,3165,3165,3165,3165,2
|
|
20231226,102400,620039160,3165,3165,3165,3165,502
|
|
20231226,102300,618450330,3165,3165,3165,3165,530
|
|
20231226,102200,616772880,3165,3165,3165,3160,290
|
|
20231226,102100,615856465,3160,3160,3165,3160,2054
|
|
20231226,102000,609365805,3165,3165,3165,3160,7
|
|
20231226,101900,609343670,3165,3160,3165,3160,378
|
|
20231226,101800,608149070,3165,3165,3165,3165,102
|
|
20231226,101700,607826240,3165,3165,3165,3165,6
|
|
20231226,101600,607807250,3165,3160,3165,3160,41
|
|
20231226,101500,607677635,3160,3160,3160,3160,999
|
|
20231226,101400,604520795,3160,3160,3160,3160,622
|
|
20231226,101300,602555275,3160,3160,3160,3155,41567
|
|
20231226,101200,471203740,3160,3160,3160,3155,35
|
|
20231226,101100,471093290,3160,3160,3160,3160,6
|
|
20231226,101000,471074330,3160,3155,3160,3155,43
|
|
20231226,100900,470938455,3160,3160,3160,3155,532
|
|
20231226,100800,469257520,3160,3160,3160,3155,337
|
|
20231226,100700,468194260,3155,3160,3160,3155,3
|
|
20231226,100600,468184785,3160,3160,3160,3155,570
|
|
20231226,100500,466385085,3160,3155,3160,3155,4116
|
|
20231226,100400,453379090,3160,3160,3160,3160,68
|
|
20231226,100300,453164210,3160,3155,3160,3155,261
|
|
20231226,100200,452340700,3160,3160,3160,3155,128
|
|
20231226,100100,451936720,3160,3155,3160,3155,1137
|
|
20231226,100000,448349480,3155,3160,3160,3150,340
|
|
20231226,095900,447278130,3160,3160,3160,3155,215
|
|
20231226,095800,446599680,3160,3155,3160,3155,1304
|
|
20231226,095700,442485545,3160,3160,3160,3160,12
|
|
20231226,095600,442447625,3160,3150,3160,3150,2478
|
|
20231226,095500,434630280,3155,3150,3155,3150,57
|
|
20231226,095400,434450450,3155,3160,3165,3155,3199
|
|
20231226,095300,424357580,3160,3160,3160,3155,113
|
|
20231226,095200,424000510,3160,3160,3160,3160,132
|
|
20231226,095100,423583390,3160,3160,3160,3160,659
|
|
20231226,095000,421500950,3160,3160,3160,3155,1535
|
|
20231226,094900,416657850,3160,3160,3160,3160,2630
|
|
20231226,094800,408347050,3165,3160,3165,3160,104
|
|
20231226,094700,408018290,3160,3165,3165,3160,1312
|
|
20231226,094600,403871270,3165,3165,3165,3165,202
|
|
20231226,094500,403231940,3165,3160,3165,3160,1443
|
|
20231226,094400,398667630,3165,3165,3165,3165,834
|
|
20231226,094300,396028020,3165,3165,3165,3165,61
|
|
20231226,094200,395834955,3165,3160,3165,3160,58
|
|
20231226,094100,395651570,3165,3165,3165,3165,120
|
|
20231226,094000,395271770,3165,3165,3165,3155,101
|
|
20231226,093900,394952425,3155,3145,3155,3145,1492
|
|
20231226,093800,390247915,3155,3150,3155,3145,13373
|
|
20231226,093700,348126445,3150,3145,3150,3145,771
|
|
20231226,093600,345701635,3150,3145,3150,3140,1360
|
|
20231226,093500,341424270,3145,3145,3145,3140,135
|
|
20231226,093400,340999775,3145,3145,3145,3140,115
|
|
20231226,093300,340638105,3145,3140,3145,3140,3754
|
|
20231226,093200,328850540,3140,3150,3150,3135,1765
|
|
20231226,093100,323303320,3150,3145,3150,3145,149
|
|
20231226,093000,322834695,3145,3145,3145,3130,10382
|
|
20231226,092900,290316730,3135,3150,3150,3135,6525
|
|
20231226,092800,269824130,3150,3160,3160,3145,3560
|
|
20231226,092700,258610345,3155,3160,3160,3155,2252
|
|
20231226,092600,251503515,3160,3160,3160,3160,92
|
|
20231226,092500,251212795,3160,3160,3160,3160,50
|
|
20231226,092400,251054795,3160,3155,3160,3155,241
|
|
20231226,092300,250294435,3160,3150,3160,3150,1878
|
|
20231226,092200,244373725,3155,3160,3160,3150,12651
|
|
20231226,092100,204486715,3155,3170,3175,3155,16137
|
|
20231226,092000,153460625,3170,3170,3170,3170,36
|
|
20231226,091900,153346505,3170,3180,3180,3170,2232
|
|
20231226,091800,146269315,3175,3165,3175,3165,1994
|
|
20231226,091700,139958285,3165,3175,3175,3165,136
|
|
20231226,091600,139527825,3165,3175,3175,3165,1000
|
|
20231226,091500,136358240,3185,3185,3185,3170,88
|
|
20231226,091400,136077975,3185,3185,3185,3185,1
|
|
20231226,091300,136074790,3175,3175,3185,3170,4229
|
|
20231226,091200,122660140,3180,3185,3185,3180,770
|
|
20231226,091100,120211240,3185,3180,3185,3180,341
|
|
20231226,091000,119126350,3180,3175,3180,3175,4550
|
|
20231226,090900,104678360,3175,3175,3175,3170,1699
|
|
20231226,090800,99289035,3175,3175,3175,3170,986
|
|
20231226,090700,96159285,3175,3175,3175,3170,1771
|
|
20231226,090600,90539320,3175,3175,3180,3175,577
|
|
20231226,090500,88707340,3170,3175,3175,3170,7990
|
|
20231226,090400,63358275,3180,3170,3180,3170,3469
|
|
20231226,090300,52350410,3170,3170,3175,3155,2659
|
|
20231226,090200,43941975,3170,3190,3190,3170,6501
|
|
20231226,090100,23265320,3190,3190,3190,3185,1808
|
|
20231226,090000,17498175,3190,3200,3205,3190,5373
|