596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185300,915893665,3205,3205,3205,3205,5030
|
|
20231227,185200,915893665,3205,3205,3205,3205,0
|
|
20231227,185100,915893665,3205,3205,3205,3205,0
|
|
20231227,185000,915893665,3205,3205,3205,3205,0
|
|
20231227,184900,915893665,3205,3205,3205,3205,0
|
|
20231227,184800,915893665,3205,3205,3205,3205,0
|
|
20231227,184700,915893665,3205,3205,3205,3205,0
|
|
20231227,184600,915893665,3205,3205,3205,3205,0
|
|
20231227,184500,915893665,3205,3205,3205,3205,0
|
|
20231227,184400,915893665,3205,3205,3205,3205,0
|
|
20231227,184300,915893665,3205,3205,3205,3205,0
|
|
20231227,184200,915893665,3205,3205,3205,3205,0
|
|
20231227,184100,915893665,3205,3205,3205,3205,0
|
|
20231227,184000,915893665,3205,3205,3205,3205,0
|
|
20231227,183900,915893665,3205,3205,3205,3205,0
|
|
20231227,183800,915893665,3205,3205,3205,3205,0
|
|
20231227,183700,915893665,3205,3205,3205,3205,0
|
|
20231227,183600,915893665,3205,3205,3205,3205,0
|
|
20231227,183500,915893665,3205,3205,3205,3205,0
|
|
20231227,183400,915893665,3205,3205,3205,3205,0
|
|
20231227,183300,915893665,3205,3205,3205,3205,0
|
|
20231227,183200,915893665,3205,3205,3205,3205,0
|
|
20231227,183100,915893665,3205,3205,3205,3205,0
|
|
20231227,183000,915893665,3205,3205,3205,3205,0
|
|
20231227,182900,915893665,3205,3205,3205,3205,0
|
|
20231227,182800,915893665,3205,3205,3205,3205,0
|
|
20231227,182700,915893665,3205,3205,3205,3205,0
|
|
20231227,182600,915893665,3205,3205,3205,3205,0
|
|
20231227,182500,915893665,3205,3205,3205,3205,0
|
|
20231227,182400,915893665,3205,3205,3205,3205,0
|
|
20231227,182300,915893665,3205,3205,3205,3205,5030
|
|
20231227,182200,915893665,3205,3205,3205,3205,0
|
|
20231227,182100,915893665,3205,3205,3205,3205,0
|
|
20231227,182000,915893665,3205,3205,3205,3205,0
|
|
20231227,181900,915893665,3205,3205,3205,3205,0
|
|
20231227,181800,915893665,3205,3205,3205,3205,0
|
|
20231227,181700,915893665,3205,3205,3205,3205,0
|
|
20231227,181600,915893665,3205,3205,3205,3205,0
|
|
20231227,181500,915893665,3205,3205,3205,3205,0
|
|
20231227,181400,915893665,3205,3205,3205,3205,0
|
|
20231227,181300,915893665,3205,3205,3205,3205,0
|
|
20231227,181200,915893665,3205,3205,3205,3205,0
|
|
20231227,181100,915893665,3205,3205,3205,3205,0
|
|
20231227,181000,915893665,3205,3205,3205,3205,0
|
|
20231227,180900,915893665,3205,3205,3205,3205,0
|
|
20231227,180800,915893665,3205,3205,3205,3205,0
|
|
20231227,180700,915893665,3205,3205,3205,3205,0
|
|
20231227,180600,915893665,3205,3205,3205,3205,0
|
|
20231227,180500,915893665,3205,3205,3205,3205,0
|
|
20231227,180400,915893665,3205,3205,3205,3205,0
|
|
20231227,180300,915893665,3205,3205,3205,3205,0
|
|
20231227,180200,915893665,3205,3205,3205,3205,0
|
|
20231227,180100,915893665,3205,3205,3205,3205,0
|
|
20231227,180000,915893665,3205,3205,3205,3205,0
|
|
20231227,175900,915893665,3205,3205,3205,3205,0
|
|
20231227,175800,915893665,3205,3205,3205,3205,0
|
|
20231227,175700,915893665,3205,3205,3205,3205,0
|
|
20231227,175600,915893665,3205,3205,3205,3205,0
|
|
20231227,175500,915893665,3205,3205,3205,3205,0
|
|
20231227,175400,915893665,3205,3205,3205,3205,0
|
|
20231227,175300,915893665,3205,3205,3205,3205,5030
|
|
20231227,175200,915893665,3205,3205,3205,3205,0
|
|
20231227,175100,915893665,3205,3205,3205,3205,0
|
|
20231227,175000,915893665,3205,3205,3205,3205,0
|
|
20231227,174900,915893665,3205,3205,3205,3205,0
|
|
20231227,174800,915893665,3205,3205,3205,3205,0
|
|
20231227,174700,915893665,3205,3205,3205,3205,0
|
|
20231227,174600,915893665,3205,3205,3205,3205,0
|
|
20231227,174500,915893665,3205,3205,3205,3205,0
|
|
20231227,174400,915893665,3205,3205,3205,3205,0
|
|
20231227,174300,915893665,3205,3205,3205,3205,0
|
|
20231227,174200,915893665,3205,3205,3205,3205,0
|
|
20231227,174100,915893665,3205,3205,3205,3205,0
|
|
20231227,174000,915893665,3205,3205,3205,3205,0
|
|
20231227,173900,915893665,3205,3205,3205,3205,0
|
|
20231227,173800,915893665,3205,3205,3205,3205,0
|
|
20231227,173700,915893665,3205,3205,3205,3205,0
|
|
20231227,173600,915893665,3205,3205,3205,3205,0
|
|
20231227,173500,915893665,3205,3205,3205,3205,0
|
|
20231227,173400,915893665,3205,3205,3205,3205,0
|
|
20231227,173300,915893665,3205,3205,3205,3205,0
|
|
20231227,173200,915893665,3205,3205,3205,3205,0
|
|
20231227,173100,915893665,3205,3205,3205,3205,0
|
|
20231227,173000,915893665,3205,3205,3205,3205,0
|
|
20231227,172900,915893665,3205,3205,3205,3205,0
|
|
20231227,172800,915893665,3205,3205,3205,3205,0
|
|
20231227,172700,915893665,3205,3205,3205,3205,0
|
|
20231227,172600,915893665,3205,3205,3205,3205,0
|
|
20231227,172500,915893665,3205,3205,3205,3205,0
|
|
20231227,172400,915893665,3205,3205,3205,3205,0
|
|
20231227,172300,915893665,3205,3205,3205,3205,5030
|
|
20231227,172200,915893665,3205,3205,3205,3205,0
|
|
20231227,172100,915893665,3205,3205,3205,3205,0
|
|
20231227,172000,915893665,3205,3205,3205,3205,0
|
|
20231227,171900,915893665,3205,3205,3205,3205,0
|
|
20231227,171800,915893665,3205,3205,3205,3205,0
|
|
20231227,171700,915893665,3205,3205,3205,3205,0
|
|
20231227,171600,915893665,3205,3205,3205,3205,0
|
|
20231227,171500,915893665,3205,3205,3205,3205,0
|
|
20231227,171400,915893665,3205,3205,3205,3205,0
|
|
20231227,171300,915893665,3205,3205,3205,3205,0
|
|
20231227,171200,915893665,3205,3205,3205,3205,0
|
|
20231227,171100,915893665,3205,3205,3205,3205,0
|
|
20231227,171000,915893665,3205,3205,3205,3205,0
|
|
20231227,170900,915893665,3205,3205,3205,3205,0
|
|
20231227,170800,915893665,3205,3205,3205,3205,0
|
|
20231227,170700,915893665,3205,3205,3205,3205,0
|
|
20231227,170600,915893665,3205,3205,3205,3205,0
|
|
20231227,170500,915893665,3205,3205,3205,3205,0
|
|
20231227,170400,915893665,3205,3205,3205,3205,0
|
|
20231227,170300,915893665,3205,3205,3205,3205,0
|
|
20231227,170200,915893665,3205,3205,3205,3205,0
|
|
20231227,170100,915893665,3205,3205,3205,3205,0
|
|
20231227,170000,915893665,3205,3205,3205,3205,0
|
|
20231227,165900,915893665,3205,3205,3205,3205,0
|
|
20231227,165800,915893665,3205,3205,3205,3205,0
|
|
20231227,165700,915893665,3205,3205,3205,3205,0
|
|
20231227,165600,915893665,3205,3205,3205,3205,0
|
|
20231227,165500,915893665,3205,3205,3205,3205,0
|
|
20231227,165400,915893665,3205,3205,3205,3205,0
|
|
20231227,165300,915893665,3205,3205,3205,3205,5030
|
|
20231227,165200,915893665,3205,3205,3205,3205,0
|
|
20231227,165100,915893665,3205,3205,3205,3205,0
|
|
20231227,165000,915893665,3205,3205,3205,3205,0
|
|
20231227,164900,915893665,3205,3205,3205,3205,0
|
|
20231227,164800,915893665,3205,3205,3205,3205,0
|
|
20231227,164700,915893665,3205,3205,3205,3205,0
|
|
20231227,164600,915893665,3205,3205,3205,3205,0
|
|
20231227,164500,915893665,3205,3205,3205,3205,0
|
|
20231227,164400,915893665,3205,3205,3205,3205,0
|
|
20231227,164300,915893665,3205,3205,3205,3205,0
|
|
20231227,164200,915893665,3205,3205,3205,3205,0
|
|
20231227,164100,915893665,3205,3205,3205,3205,0
|
|
20231227,164000,915893665,3205,3205,3205,3205,0
|
|
20231227,163900,915893665,3205,3205,3205,3205,0
|
|
20231227,163800,915893665,3205,3205,3205,3205,0
|
|
20231227,163700,915893665,3205,3205,3205,3205,0
|
|
20231227,163600,915893665,3205,3205,3205,3205,0
|
|
20231227,163500,915893665,3205,3205,3205,3205,0
|
|
20231227,163400,915893665,3205,3205,3205,3205,0
|
|
20231227,163300,915893665,3205,3205,3205,3205,0
|
|
20231227,163200,915893665,3205,3205,3205,3205,0
|
|
20231227,163100,915893665,3205,3205,3205,3205,0
|
|
20231227,163000,915893665,3205,3205,3205,3205,0
|
|
20231227,162900,915893665,3205,3205,3205,3205,0
|
|
20231227,162800,915893665,3205,3205,3205,3205,0
|
|
20231227,162700,915893665,3205,3205,3205,3205,0
|
|
20231227,162600,915893665,3205,3205,3205,3205,0
|
|
20231227,162500,915893665,3205,3205,3205,3205,0
|
|
20231227,162400,915893665,3205,3205,3205,3205,0
|
|
20231227,162300,915893665,3205,3205,3205,3205,5030
|
|
20231227,162200,915893665,3205,3205,3205,3205,0
|
|
20231227,162100,915893665,3205,3205,3205,3205,0
|
|
20231227,162000,915893665,3205,3205,3205,3205,0
|
|
20231227,161900,915893665,3205,3205,3205,3205,0
|
|
20231227,161800,915893665,3205,3205,3205,3205,0
|
|
20231227,161700,915893665,3205,3205,3205,3205,0
|
|
20231227,161600,915893665,3205,3205,3205,3205,0
|
|
20231227,161500,915893665,3205,3205,3205,3205,0
|
|
20231227,161400,915893665,3205,3205,3205,3205,0
|
|
20231227,161300,915893665,3205,3205,3205,3205,0
|
|
20231227,161200,915893665,3205,3205,3205,3205,0
|
|
20231227,161100,915893665,3205,3205,3205,3205,0
|
|
20231227,161000,915893665,3205,3205,3205,3205,0
|
|
20231227,160900,915893665,3205,3205,3205,3205,0
|
|
20231227,160800,915893665,3205,3205,3205,3205,0
|
|
20231227,160700,915893665,3205,3205,3205,3205,0
|
|
20231227,160600,915893665,3205,3205,3205,3205,0
|
|
20231227,160500,915893665,3205,3205,3205,3205,0
|
|
20231227,160400,915893665,3205,3205,3205,3205,0
|
|
20231227,160300,915893665,3205,3205,3205,3205,0
|
|
20231227,160200,915893665,3205,3205,3205,3205,0
|
|
20231227,160100,915893665,3205,3205,3205,3205,0
|
|
20231227,160000,915893665,3205,3205,3205,3205,0
|
|
20231227,155900,915893665,3205,3205,3205,3205,0
|
|
20231227,155800,915893665,3205,3205,3205,3205,0
|
|
20231227,155700,915893665,3205,3205,3205,3205,0
|
|
20231227,155600,915893665,3205,3205,3205,3205,0
|
|
20231227,155500,915893665,3205,3205,3205,3205,0
|
|
20231227,155400,915893665,3205,3205,3205,3205,0
|
|
20231227,155300,915893665,3205,3205,3205,3205,5030
|
|
20231227,155200,915893665,3205,3205,3205,3205,0
|
|
20231227,155100,915893665,3205,3205,3205,3205,0
|
|
20231227,155000,915893665,3205,3205,3205,3205,0
|
|
20231227,154900,915893665,3205,3205,3205,3205,0
|
|
20231227,154800,915893665,3205,3205,3205,3205,0
|
|
20231227,154700,915893665,3205,3205,3205,3205,0
|
|
20231227,154600,915893665,3205,3205,3205,3205,0
|
|
20231227,154500,915893665,3205,3205,3205,3205,0
|
|
20231227,154400,915893665,3205,3205,3205,3205,0
|
|
20231227,154300,915893665,3205,3205,3205,3205,0
|
|
20231227,154200,915893665,3205,3205,3205,3205,0
|
|
20231227,154100,915893665,3205,3205,3205,3205,0
|
|
20231227,154000,915893665,3205,3205,3205,3205,0
|
|
20231227,153900,915893665,3205,3205,3205,3205,0
|
|
20231227,153800,915893665,3205,3205,3205,3205,0
|
|
20231227,153700,915893665,3205,3205,3205,3205,0
|
|
20231227,153600,915893665,3205,3205,3205,3205,0
|
|
20231227,153500,915893665,3205,3205,3205,3205,0
|
|
20231227,153400,915893665,3205,3205,3205,3205,0
|
|
20231227,153300,915893665,3205,3205,3205,3205,0
|
|
20231227,153200,915893665,3205,3205,3205,3205,0
|
|
20231227,153100,915893665,3205,3205,3205,3205,0
|
|
20231227,153000,915893665,3205,3205,3205,3205,5030
|
|
20231227,152900,899772515,3205,3205,3205,3205,0
|
|
20231227,152800,899772515,3205,3205,3205,3205,0
|
|
20231227,152700,899772515,3205,3205,3205,3205,0
|
|
20231227,152600,899772515,3205,3205,3205,3205,0
|
|
20231227,152500,899772515,3205,3205,3205,3205,0
|
|
20231227,152400,899772515,3205,3205,3205,3205,0
|
|
20231227,152300,899772515,3205,3205,3205,3205,0
|
|
20231227,152200,899772515,3205,3205,3205,3205,0
|
|
20231227,152100,899772515,3205,3205,3205,3205,0
|
|
20231227,152000,899772515,3205,3205,3205,3205,0
|
|
20231227,151900,899772515,3205,3205,3205,3205,206
|
|
20231227,151800,899112285,3195,3205,3205,3195,616
|
|
20231227,151700,897144080,3195,3200,3200,3195,648
|
|
20231227,151600,895070505,3205,3205,3205,3205,0
|
|
20231227,151500,895070505,3205,3205,3205,3205,70
|
|
20231227,151400,894846155,3205,3205,3205,3205,0
|
|
20231227,151300,894846155,3205,3195,3205,3195,349
|
|
20231227,151200,893731005,3200,3200,3200,3200,7357
|
|
20231227,151100,870188605,3200,3200,3200,3200,0
|
|
20231227,151000,870188605,3200,3200,3200,3200,1
|
|
20231227,150900,870185405,3195,3195,3195,3195,30
|
|
20231227,150800,870089555,3200,3195,3200,3195,312
|
|
20231227,150700,869092400,3200,3195,3200,3195,286
|
|
20231227,150600,868178010,3195,3190,3195,3190,2027
|
|
20231227,150500,861705745,3195,3190,3195,3190,821
|
|
20231227,150400,859085645,3190,3190,3190,3190,513
|
|
20231227,150300,857449175,3195,3195,3195,3195,20
|
|
20231227,150200,857385275,3195,3195,3195,3195,35
|
|
20231227,150100,857273450,3195,3195,3195,3195,2033
|
|
20231227,150000,850778015,3200,3200,3200,3200,13
|
|
20231227,145900,850736415,3200,3200,3200,3200,49
|
|
20231227,145800,850579615,3195,3195,3195,3195,2771
|
|
20231227,145700,841726270,3200,3200,3200,3200,1
|
|
20231227,145600,841723070,3190,3190,3190,3190,0
|
|
20231227,145500,841723070,3190,3190,3190,3190,200
|
|
20231227,145400,841085070,3190,3190,3190,3190,700
|
|
20231227,145300,838852070,3190,3190,3190,3190,0
|
|
20231227,145200,838852070,3190,3190,3190,3190,1000
|
|
20231227,145100,835662070,3190,3190,3195,3190,3613
|
|
20231227,145000,824120745,3195,3190,3195,3190,19
|
|
20231227,144900,824060045,3195,3195,3195,3195,271
|
|
20231227,144800,823194200,3190,3190,3190,3190,70
|
|
20231227,144700,822970900,3190,3190,3190,3190,2016
|
|
20231227,144600,816539860,3190,3190,3190,3190,1
|
|
20231227,144500,816536670,3195,3190,3195,3190,21
|
|
20231227,144400,816469655,3195,3195,3195,3195,99
|
|
20231227,144300,816153350,3190,3190,3190,3190,0
|
|
20231227,144200,816153350,3190,3190,3190,3190,0
|
|
20231227,144100,816153350,3190,3190,3190,3190,0
|
|
20231227,144000,816153350,3190,3190,3190,3190,307
|
|
20231227,143900,815174020,3190,3190,3190,3190,1000
|
|
20231227,143800,811984020,3195,3195,3195,3195,1832
|
|
20231227,143700,806130780,3195,3195,3195,3195,943
|
|
20231227,143600,803117895,3195,3190,3195,3190,301
|
|
20231227,143500,802157700,3185,3195,3195,3185,1157
|
|
20231227,143400,798464400,3190,3190,3190,3190,2030
|
|
20231227,143300,791988700,3195,3195,3195,3195,0
|
|
20231227,143200,791988700,3195,3195,3195,3195,0
|
|
20231227,143100,791988700,3195,3195,3195,3195,0
|
|
20231227,143000,791988700,3195,3195,3195,3195,62
|
|
20231227,142900,791790610,3195,3195,3195,3195,1852
|
|
20231227,142800,785873470,3200,3200,3200,3200,43
|
|
20231227,142700,785735870,3195,3195,3195,3195,0
|
|
20231227,142600,785735870,3195,3195,3195,3195,0
|
|
20231227,142500,785735870,3195,3195,3195,3195,0
|
|
20231227,142400,785735870,3195,3195,3195,3195,1198
|
|
20231227,142300,781908260,3200,3195,3200,3195,301
|
|
20231227,142200,780946560,3200,3200,3200,3200,5
|
|
20231227,142100,780930560,3200,3200,3200,3200,0
|
|
20231227,142000,780930560,3200,3200,3200,3200,0
|
|
20231227,141900,780930560,3200,3200,3200,3200,8
|
|
20231227,141800,780904960,3200,3200,3200,3200,0
|
|
20231227,141700,780904960,3200,3200,3200,3200,1317
|
|
20231227,141600,776690560,3200,3200,3200,3200,2300
|
|
20231227,141500,769330560,3200,3195,3200,3195,7
|
|
20231227,141400,769308170,3200,3200,3200,3200,1
|
|
20231227,141300,769304970,3195,3195,3195,3195,0
|
|
20231227,141200,769304970,3195,3195,3195,3195,300
|
|
20231227,141100,768346470,3195,3190,3195,3190,4430
|
|
20231227,141000,754213515,3195,3195,3195,3195,0
|
|
20231227,140900,754213515,3195,3195,3195,3195,7
|
|
20231227,140800,754191150,3190,3190,3190,3190,45
|
|
20231227,140700,754047600,3190,3190,3190,3190,0
|
|
20231227,140600,754047600,3190,3190,3190,3190,1000
|
|
20231227,140500,750857600,3195,3190,3195,3190,249
|
|
20231227,140400,750062545,3190,3190,3190,3190,4040
|
|
20231227,140300,737174945,3190,3190,3195,3190,6650
|
|
20231227,140200,715954435,3195,3200,3200,3195,7826
|
|
20231227,140100,690928090,3205,3205,3205,3205,0
|
|
20231227,140000,690928090,3205,3200,3205,3200,101
|
|
20231227,135900,690604885,3200,3205,3205,3200,110
|
|
20231227,135800,690252835,3205,3205,3205,3205,0
|
|
20231227,135700,690252835,3205,3205,3205,3205,0
|
|
20231227,135600,690252835,3205,3200,3205,3200,305
|
|
20231227,135500,689276525,3200,3200,3200,3200,10
|
|
20231227,135400,689244525,3200,3200,3200,3200,194
|
|
20231227,135300,688623725,3200,3205,3205,3200,65
|
|
20231227,135200,688415425,3205,3205,3205,3205,0
|
|
20231227,135100,688415425,3205,3200,3205,3200,4209
|
|
20231227,135000,674946610,3200,3200,3200,3200,3189
|
|
20231227,134900,664741810,3205,3205,3205,3200,48
|
|
20231227,134800,664588200,3200,3200,3200,3200,2019
|
|
20231227,134700,658127400,3205,3205,3205,3205,112
|
|
20231227,134600,657768440,3205,3205,3205,3205,51
|
|
20231227,134500,657604985,3205,3210,3210,3205,83
|
|
20231227,134400,657338965,3210,3210,3210,3210,0
|
|
20231227,134300,657338965,3210,3205,3210,3205,244
|
|
20231227,134200,656556885,3205,3205,3205,3205,100
|
|
20231227,134100,656236385,3205,3205,3205,3205,270
|
|
20231227,134000,655371035,3205,3205,3205,3205,723
|
|
20231227,133900,653053820,3210,3200,3210,3200,1188
|
|
20231227,133800,649250340,3210,3195,3210,3195,15223
|
|
20231227,133700,600533370,3200,3200,3200,3200,1
|
|
20231227,133600,600530170,3200,3195,3200,3195,1051
|
|
20231227,133500,597167220,3200,3200,3200,3195,452
|
|
20231227,133400,595722070,3200,3195,3200,3195,201
|
|
20231227,133300,595079870,3200,3200,3200,3200,251
|
|
20231227,133200,594276670,3195,3195,3195,3195,9
|
|
20231227,133100,594247915,3200,3195,3200,3195,21
|
|
20231227,133000,594180815,3200,3195,3200,3195,31
|
|
20231227,132900,594081765,3195,3195,3195,3195,50
|
|
20231227,132800,593922015,3200,3200,3200,3200,200
|
|
20231227,132700,593282015,3200,3200,3200,3200,0
|
|
20231227,132600,593282015,3200,3200,3200,3195,89
|
|
20231227,132500,592997370,3200,3195,3200,3195,12
|
|
20231227,132400,592959025,3200,3195,3200,3195,611
|
|
20231227,132300,591006875,3200,3200,3200,3195,733
|
|
20231227,132200,588664875,3200,3195,3200,3195,1593
|
|
20231227,132100,583575230,3195,3195,3195,3195,0
|
|
20231227,132000,583575230,3195,3195,3195,3195,0
|
|
20231227,131900,583575230,3195,3195,3195,3195,1
|
|
20231227,131800,583572035,3195,3190,3195,3190,6
|
|
20231227,131700,583552870,3195,3195,3195,3195,15
|
|
20231227,131600,583504945,3190,3190,3195,3190,201
|
|
20231227,131500,582863750,3195,3195,3195,3195,0
|
|
20231227,131400,582863750,3195,3195,3195,3195,0
|
|
20231227,131300,582863750,3195,3195,3200,3195,682
|
|
20231227,131200,580684745,3195,3195,3195,3195,0
|
|
20231227,131100,580684745,3195,3195,3200,3195,5609
|
|
20231227,131000,562763985,3195,3195,3195,3195,0
|
|
20231227,130900,562763985,3195,3195,3195,3195,0
|
|
20231227,130800,562763985,3195,3195,3195,3195,0
|
|
20231227,130700,562763985,3195,3190,3195,3190,101
|
|
20231227,130600,562441790,3195,3190,3195,3190,10
|
|
20231227,130500,562409885,3195,3195,3195,3195,10
|
|
20231227,130400,562377935,3195,3195,3195,3190,283
|
|
20231227,130300,561474810,3195,3195,3195,3195,367
|
|
20231227,130200,560302245,3195,3195,3195,3195,30
|
|
20231227,130100,560206395,3195,3195,3195,3195,0
|
|
20231227,130000,560206395,3195,3190,3195,3190,20
|
|
20231227,125900,560142590,3195,3195,3195,3195,0
|
|
20231227,125800,560142590,3195,3195,3195,3195,0
|
|
20231227,125700,560142590,3195,3195,3195,3190,124
|
|
20231227,125600,559746910,3195,3195,3195,3195,5
|
|
20231227,125500,559730935,3190,3195,3195,3190,138
|
|
20231227,125400,559290075,3195,3185,3195,3185,40
|
|
20231227,125300,559162575,3185,3190,3190,3185,5000
|
|
20231227,125200,543226575,3185,3185,3185,3185,50
|
|
20231227,125100,543067325,3185,3190,3190,3185,2240
|
|
20231227,125000,535921975,3185,3185,3185,3185,79
|
|
20231227,124900,535670360,3185,3195,3195,3185,781
|
|
20231227,124800,533182815,3190,3190,3190,3190,0
|
|
20231227,124700,533182815,3190,3190,3195,3190,1610
|
|
20231227,124600,528046865,3195,3195,3195,3195,0
|
|
20231227,124500,528046865,3195,3195,3195,3195,0
|
|
20231227,124400,528046865,3195,3195,3195,3195,0
|
|
20231227,124300,528046865,3195,3190,3195,3190,131
|
|
20231227,124200,527628970,3195,3195,3195,3195,5
|
|
20231227,124100,527612995,3195,3195,3195,3195,60
|
|
20231227,124000,527421295,3195,3195,3195,3195,7
|
|
20231227,123900,527398930,3190,3190,3190,3190,0
|
|
20231227,123800,527398930,3190,3190,3190,3190,30
|
|
20231227,123700,527303230,3195,3190,3195,3190,31
|
|
20231227,123600,527204335,3190,3190,3190,3190,115
|
|
20231227,123500,526837485,3190,3190,3190,3190,880
|
|
20231227,123400,524030285,3185,3185,3185,3185,1631
|
|
20231227,123300,518835550,3185,3185,3185,3185,20
|
|
20231227,123200,518771850,3185,3185,3185,3185,0
|
|
20231227,123100,518771850,3185,3185,3185,3185,0
|
|
20231227,123000,518771850,3185,3185,3185,3185,146
|
|
20231227,122900,518306840,3185,3185,3185,3185,10
|
|
20231227,122800,518274990,3190,3190,3190,3190,0
|
|
20231227,122700,518274990,3190,3190,3190,3190,0
|
|
20231227,122600,518274990,3190,3190,3190,3190,0
|
|
20231227,122500,518274990,3190,3190,3190,3190,0
|
|
20231227,122400,518274990,3190,3190,3190,3190,21
|
|
20231227,122300,518208000,3190,3190,3190,3190,1438
|
|
20231227,122200,513620780,3190,3190,3190,3190,100
|
|
20231227,122100,513301780,3185,3185,3185,3185,10
|
|
20231227,122000,513269930,3190,3190,3190,3190,0
|
|
20231227,121900,513269930,3190,3190,3190,3190,176
|
|
20231227,121800,512708490,3190,3190,3190,3190,0
|
|
20231227,121700,512708490,3190,3190,3190,3190,0
|
|
20231227,121600,512708490,3190,3190,3190,3190,424
|
|
20231227,121500,511355930,3190,3190,3190,3190,1
|
|
20231227,121400,511352740,3185,3180,3190,3180,553
|
|
20231227,121300,509593680,3190,3190,3190,3190,0
|
|
20231227,121200,509593680,3190,3190,3190,3190,0
|
|
20231227,121100,509593680,3190,3190,3190,3190,8
|
|
20231227,121000,509568160,3190,3190,3190,3190,0
|
|
20231227,120900,509568160,3190,3190,3190,3190,0
|
|
20231227,120800,509568160,3190,3190,3190,3190,0
|
|
20231227,120700,509568160,3190,3190,3190,3190,1
|
|
20231227,120600,509564970,3190,3190,3190,3190,0
|
|
20231227,120500,509564970,3190,3190,3190,3190,0
|
|
20231227,120400,509564970,3190,3190,3190,3190,0
|
|
20231227,120300,509564970,3190,3180,3190,3180,2
|
|
20231227,120200,509558600,3190,3190,3190,3190,0
|
|
20231227,120100,509558600,3190,3185,3190,3185,2150
|
|
20231227,120000,502708295,3185,3185,3185,3185,0
|
|
20231227,115900,502708295,3185,3175,3185,3175,6
|
|
20231227,115800,502689235,3175,3175,3175,3175,0
|
|
20231227,115700,502689235,3175,3180,3180,3175,226
|
|
20231227,115600,501971660,3185,3185,3185,3185,300
|
|
20231227,115500,501016160,3185,3185,3185,3185,0
|
|
20231227,115400,501016160,3185,3185,3185,3185,0
|
|
20231227,115300,501016160,3185,3180,3185,3180,249
|
|
20231227,115200,500224300,3175,3180,3180,3175,261
|
|
20231227,115100,499394330,3185,3185,3185,3185,0
|
|
20231227,115000,499394330,3185,3185,3185,3185,0
|
|
20231227,114900,499394330,3185,3185,3185,3185,0
|
|
20231227,114800,499394330,3185,3185,3185,3185,0
|
|
20231227,114700,499394330,3185,3185,3185,3185,627
|
|
20231227,114600,497397335,3185,3185,3185,3180,52
|
|
20231227,114500,497231965,3180,3180,3180,3180,1
|
|
20231227,114400,497228785,3185,3185,3185,3185,0
|
|
20231227,114300,497228785,3185,3185,3185,3185,2
|
|
20231227,114200,497222415,3185,3185,3185,3185,0
|
|
20231227,114100,497222415,3185,3185,3185,3185,203
|
|
20231227,114000,496575860,3185,3190,3190,3175,790
|
|
20231227,113900,494064850,3185,3190,3190,3185,86
|
|
20231227,113800,493790675,3190,3190,3190,3190,36
|
|
20231227,113700,493675835,3190,3185,3190,3185,147
|
|
20231227,113600,493206950,3190,3190,3190,3190,0
|
|
20231227,113500,493206950,3190,3190,3190,3190,100
|
|
20231227,113400,492887950,3190,3190,3190,3190,1
|
|
20231227,113300,492884760,3170,3190,3190,3170,47
|
|
20231227,113200,492735750,3190,3170,3190,3170,601
|
|
20231227,113100,490830560,3190,3190,3190,3190,0
|
|
20231227,113000,490830560,3190,3190,3190,3190,0
|
|
20231227,112900,490830560,3190,3190,3190,3190,0
|
|
20231227,112800,490830560,3190,3190,3190,3190,1
|
|
20231227,112700,490827370,3175,3190,3190,3175,1001
|
|
20231227,112600,487649060,3190,3190,3190,3190,0
|
|
20231227,112500,487649060,3190,3190,3190,3190,49
|
|
20231227,112400,487492750,3190,3185,3190,3185,571
|
|
20231227,112300,485674110,3190,3185,3190,3185,1001
|
|
20231227,112200,482485920,3185,3185,3185,3180,701
|
|
20231227,112100,480255235,3185,3185,3185,3180,612
|
|
20231227,112000,478309065,3180,3180,3180,3180,1004
|
|
20231227,111900,475116345,3180,3175,3180,3175,415
|
|
20231227,111800,473797905,3175,3175,3175,3175,1
|
|
20231227,111700,473794730,3175,3175,3175,3175,30
|
|
20231227,111600,473699480,3170,3170,3170,3170,5
|
|
20231227,111500,473683630,3175,3175,3175,3175,20
|
|
20231227,111400,473620130,3175,3175,3175,3175,0
|
|
20231227,111300,473620130,3175,3170,3175,3170,51
|
|
20231227,111200,473458455,3175,3170,3175,3170,201
|
|
20231227,111100,472821280,3170,3165,3170,3165,304
|
|
20231227,111000,471859100,3170,3170,3170,3170,0
|
|
20231227,110900,471859100,3170,3170,3170,3170,76
|
|
20231227,110800,471618180,3170,3170,3170,3170,1
|
|
20231227,110700,471615010,3170,3170,3170,3170,0
|
|
20231227,110600,471615010,3170,3170,3170,3170,297
|
|
20231227,110500,470673520,3170,3165,3170,3165,212
|
|
20231227,110400,470002495,3165,3165,3165,3160,2206
|
|
20231227,110300,463029005,3165,3160,3165,3160,116
|
|
20231227,110200,462662140,3165,3165,3165,3165,51
|
|
20231227,110100,462500725,3155,3160,3160,3155,1110
|
|
20231227,110000,458994220,3165,3165,3165,3165,11
|
|
20231227,105900,458959405,3160,3160,3160,3160,5
|
|
20231227,105800,458943605,3165,3165,3165,3165,32
|
|
20231227,105700,458842325,3165,3165,3165,3165,69
|
|
20231227,105600,458623940,3165,3165,3165,3165,0
|
|
20231227,105500,458623940,3165,3165,3165,3165,0
|
|
20231227,105400,458623940,3165,3165,3165,3165,0
|
|
20231227,105300,458623940,3165,3165,3165,3165,1081
|
|
20231227,105200,455202575,3165,3160,3165,3160,9
|
|
20231227,105100,455174130,3165,3165,3165,3165,3
|
|
20231227,105000,455164635,3165,3165,3165,3165,0
|
|
20231227,104900,455164635,3165,3165,3165,3165,4
|
|
20231227,104800,455151975,3165,3165,3165,3165,31
|
|
20231227,104700,455053860,3165,3165,3165,3165,25
|
|
20231227,104600,454974735,3165,3165,3165,3165,11
|
|
20231227,104500,454939920,3165,3165,3165,3165,0
|
|
20231227,104400,454939920,3165,3165,3165,3165,0
|
|
20231227,104300,454939920,3165,3165,3165,3165,0
|
|
20231227,104200,454939920,3165,3165,3165,3165,0
|
|
20231227,104100,454939920,3165,3165,3165,3165,1
|
|
20231227,104000,454936755,3160,3160,3160,3160,0
|
|
20231227,103900,454936755,3160,3160,3160,3160,62
|
|
20231227,103800,454740835,3160,3160,3160,3160,81
|
|
20231227,103700,454484875,3160,3160,3160,3160,896
|
|
20231227,103600,451653515,3160,3160,3160,3160,0
|
|
20231227,103500,451653515,3160,3160,3160,3160,0
|
|
20231227,103400,451653515,3160,3160,3160,3160,0
|
|
20231227,103300,451653515,3160,3155,3160,3155,105
|
|
20231227,103200,451322235,3155,3155,3155,3155,596
|
|
20231227,103100,449441855,3155,3155,3155,3155,300
|
|
20231227,103000,448495355,3160,3160,3160,3155,202
|
|
20231227,102900,447858035,3155,3160,3160,3155,501
|
|
20231227,102800,446277375,3155,3155,3155,3155,1752
|
|
20231227,102700,440749815,3160,3160,3160,3155,223
|
|
20231227,102600,440046230,3150,3160,3160,3150,1917
|
|
20231227,102500,434006630,3160,3160,3160,3160,0
|
|
20231227,102400,434006630,3160,3160,3160,3160,1
|
|
20231227,102300,434003470,3150,3150,3150,3150,1455
|
|
20231227,102200,429420220,3150,3150,3150,3150,500
|
|
20231227,102100,427845220,3150,3150,3150,3150,0
|
|
20231227,102000,427845220,3150,3135,3150,3135,607
|
|
20231227,101900,425942260,3150,3145,3150,3135,4013
|
|
20231227,101800,413357050,3150,3150,3150,3150,141
|
|
20231227,101700,412912900,3155,3155,3155,3140,8366
|
|
20231227,101600,386623040,3145,3155,3155,3145,4305
|
|
20231227,101500,373069065,3160,3160,3160,3160,401
|
|
20231227,101400,371801905,3160,3160,3160,3160,0
|
|
20231227,101300,371801905,3160,3160,3160,3160,100
|
|
20231227,101200,371485905,3160,3160,3160,3160,1
|
|
20231227,101100,371482745,3155,3155,3160,3155,580
|
|
20231227,101000,369650325,3155,3150,3155,3150,1119
|
|
20231227,100900,366120135,3150,3150,3150,3150,49
|
|
20231227,100800,365965785,3150,3150,3150,3150,928
|
|
20231227,100700,363042585,3150,3155,3155,3150,1111
|
|
20231227,100600,359541290,3155,3155,3155,3155,11
|
|
20231227,100500,359506585,3155,3155,3155,3155,18
|
|
20231227,100400,359449795,3155,3150,3155,3150,380
|
|
20231227,100300,358251895,3150,3155,3155,3150,1384
|
|
20231227,100200,353887295,3155,3155,3155,3155,356
|
|
20231227,100100,352764115,3155,3155,3155,3155,100
|
|
20231227,100000,352448615,3150,3155,3155,3150,320
|
|
20231227,095900,351440515,3155,3155,3155,3155,102
|
|
20231227,095800,351118705,3155,3155,3155,3155,576
|
|
20231227,095700,349301425,3155,3150,3155,3150,310
|
|
20231227,095600,348324425,3150,3150,3150,3150,561
|
|
20231227,095500,346557275,3155,3150,3155,3150,9738
|
|
20231227,095400,315882560,3150,3155,3155,3150,8864
|
|
20231227,095300,287917110,3155,3160,3160,3155,275
|
|
20231227,095200,287049360,3160,3160,3160,3160,55
|
|
20231227,095100,286875560,3160,3155,3160,3155,11
|
|
20231227,095000,286840850,3155,3160,3160,3155,312
|
|
20231227,094900,285856485,3160,3160,3160,3155,101
|
|
20231227,094800,285537605,3160,3160,3165,3160,1030
|
|
20231227,094700,282282800,3165,3160,3165,3160,611
|
|
20231227,094600,280352035,3160,3160,3160,3160,2
|
|
20231227,094500,280345715,3155,3155,3155,3155,1235
|
|
20231227,094400,276449290,3160,3160,3160,3160,1167
|
|
20231227,094300,272761570,3160,3160,3160,3160,100
|
|
20231227,094200,272445570,3160,3160,3160,3160,3000
|
|
20231227,094100,262965570,3160,3165,3165,3160,1382
|
|
20231227,094000,258598395,3170,3170,3170,3170,1
|
|
20231227,093900,258595225,3165,3165,3165,3165,1052
|
|
20231227,093800,255265645,3165,3170,3170,3165,5047
|
|
20231227,093700,239291835,3170,3170,3170,3165,38
|
|
20231227,093600,239171485,3170,3170,3170,3170,35
|
|
20231227,093500,239060535,3170,3170,3170,3170,3
|
|
20231227,093400,239051025,3170,3170,3170,3170,135
|
|
20231227,093300,238623075,3170,3170,3170,3170,1
|
|
20231227,093200,238619905,3165,3180,3180,3165,125
|
|
20231227,093100,238223895,3180,3170,3180,3170,1852
|
|
20231227,093000,232353015,3170,3170,3170,3170,5
|
|
20231227,092900,232337165,3170,3170,3170,3170,1519
|
|
20231227,092800,227521935,3170,3175,3175,3170,29
|
|
20231227,092700,227429955,3180,3175,3180,3170,697
|
|
20231227,092600,225219440,3180,3185,3185,3180,1332
|
|
20231227,092500,220983675,3175,3175,3175,3175,468
|
|
20231227,092400,219497775,3175,3175,3185,3175,238
|
|
20231227,092300,218742115,3185,3185,3185,3185,0
|
|
20231227,092200,218742115,3185,3170,3185,3170,3
|
|
20231227,092100,218732575,3185,3175,3185,3175,711
|
|
20231227,092000,216472920,3180,3170,3180,3170,17074
|
|
20231227,091900,162348320,3180,3170,3180,3170,5011
|
|
20231227,091800,146463350,3170,3170,3185,3170,551
|
|
20231227,091700,144716665,3170,3185,3185,3170,211
|
|
20231227,091600,144046130,3170,3195,3195,3165,26797
|
|
20231227,091500,59139365,3195,3195,3195,3195,459
|
|
20231227,091400,57672860,3200,3200,3200,3200,210
|
|
20231227,091300,57000860,3200,3200,3200,3195,52
|
|
20231227,091200,56834710,3190,3200,3200,3185,3835
|
|
20231227,091100,44586520,3200,3195,3200,3190,168
|
|
20231227,091000,44049855,3200,3195,3200,3195,613
|
|
20231227,090900,42090320,3195,3195,3195,3195,942
|
|
20231227,090800,39080630,3195,3200,3200,3175,1015
|
|
20231227,090700,35852235,3200,3190,3200,3190,1377
|
|
20231227,090600,31454275,3185,3190,3190,3185,700
|
|
20231227,090500,29223775,3190,3185,3195,3165,4047
|
|
20231227,090400,16319140,3185,3180,3185,3180,2601
|
|
20231227,090300,8044955,3180,3180,3180,3180,60
|
|
20231227,090200,7854155,3180,3180,3180,3180,229
|
|
20231227,090100,7125935,3180,3180,3190,3180,363
|
|
20231227,090000,5971585,3170,3160,3170,3160,1840
|