634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,193100,1244594990,5290,5290,5290,5290,5215
|
|
20231227,193000,1244594990,5290,5290,5290,5290,0
|
|
20231227,192900,1244594990,5290,5290,5290,5290,0
|
|
20231227,192800,1244594990,5290,5290,5290,5290,0
|
|
20231227,192700,1244594990,5290,5290,5290,5290,0
|
|
20231227,192600,1244594990,5290,5290,5290,5290,0
|
|
20231227,192500,1244594990,5290,5290,5290,5290,0
|
|
20231227,192400,1244594990,5290,5290,5290,5290,0
|
|
20231227,192300,1244594990,5290,5290,5290,5290,0
|
|
20231227,192200,1244594990,5290,5290,5290,5290,0
|
|
20231227,192100,1244594990,5290,5290,5290,5290,0
|
|
20231227,192000,1244594990,5290,5290,5290,5290,0
|
|
20231227,191900,1244594990,5290,5290,5290,5290,0
|
|
20231227,191800,1244594990,5290,5290,5290,5290,0
|
|
20231227,191700,1244594990,5290,5290,5290,5290,0
|
|
20231227,191600,1244594990,5290,5290,5290,5290,0
|
|
20231227,191500,1244594990,5290,5290,5290,5290,0
|
|
20231227,191400,1244594990,5290,5290,5290,5290,0
|
|
20231227,191300,1244594990,5290,5290,5290,5290,0
|
|
20231227,191200,1244594990,5290,5290,5290,5290,0
|
|
20231227,191100,1244594990,5290,5290,5290,5290,0
|
|
20231227,191000,1244594990,5290,5290,5290,5290,0
|
|
20231227,190900,1244594990,5290,5290,5290,5290,0
|
|
20231227,190800,1244594990,5290,5290,5290,5290,0
|
|
20231227,190700,1244594990,5290,5290,5290,5290,0
|
|
20231227,190600,1244594990,5290,5290,5290,5290,0
|
|
20231227,190500,1244594990,5290,5290,5290,5290,0
|
|
20231227,190400,1244594990,5290,5290,5290,5290,0
|
|
20231227,190300,1244594990,5290,5290,5290,5290,0
|
|
20231227,190200,1244594990,5290,5290,5290,5290,0
|
|
20231227,190100,1244594990,5290,5290,5290,5290,5215
|
|
20231227,190000,1244594990,5290,5290,5290,5290,0
|
|
20231227,185900,1244594990,5290,5290,5290,5290,0
|
|
20231227,185800,1244594990,5290,5290,5290,5290,0
|
|
20231227,185700,1244594990,5290,5290,5290,5290,0
|
|
20231227,185600,1244594990,5290,5290,5290,5290,0
|
|
20231227,185500,1244594990,5290,5290,5290,5290,0
|
|
20231227,185400,1244594990,5290,5290,5290,5290,0
|
|
20231227,185300,1244594990,5290,5290,5290,5290,0
|
|
20231227,185200,1244594990,5290,5290,5290,5290,0
|
|
20231227,185100,1244594990,5290,5290,5290,5290,0
|
|
20231227,185000,1244594990,5290,5290,5290,5290,0
|
|
20231227,184900,1244594990,5290,5290,5290,5290,0
|
|
20231227,184800,1244594990,5290,5290,5290,5290,0
|
|
20231227,184700,1244594990,5290,5290,5290,5290,0
|
|
20231227,184600,1244594990,5290,5290,5290,5290,0
|
|
20231227,184500,1244594990,5290,5290,5290,5290,0
|
|
20231227,184400,1244594990,5290,5290,5290,5290,0
|
|
20231227,184300,1244594990,5290,5290,5290,5290,0
|
|
20231227,184200,1244594990,5290,5290,5290,5290,0
|
|
20231227,184100,1244594990,5290,5290,5290,5290,0
|
|
20231227,184000,1244594990,5290,5290,5290,5290,0
|
|
20231227,183900,1244594990,5290,5290,5290,5290,0
|
|
20231227,183800,1244594990,5290,5290,5290,5290,0
|
|
20231227,183700,1244594990,5290,5290,5290,5290,0
|
|
20231227,183600,1244594990,5290,5290,5290,5290,0
|
|
20231227,183500,1244594990,5290,5290,5290,5290,0
|
|
20231227,183400,1244594990,5290,5290,5290,5290,0
|
|
20231227,183300,1244594990,5290,5290,5290,5290,0
|
|
20231227,183200,1244594990,5290,5290,5290,5290,0
|
|
20231227,183100,1244594990,5290,5290,5290,5290,5215
|
|
20231227,183000,1244594990,5290,5290,5290,5290,0
|
|
20231227,182900,1244594990,5290,5290,5290,5290,0
|
|
20231227,182800,1244594990,5290,5290,5290,5290,0
|
|
20231227,182700,1244594990,5290,5290,5290,5290,0
|
|
20231227,182600,1244594990,5290,5290,5290,5290,0
|
|
20231227,182500,1244594990,5290,5290,5290,5290,0
|
|
20231227,182400,1244594990,5290,5290,5290,5290,0
|
|
20231227,182300,1244594990,5290,5290,5290,5290,0
|
|
20231227,182200,1244594990,5290,5290,5290,5290,0
|
|
20231227,182100,1244594990,5290,5290,5290,5290,0
|
|
20231227,182000,1244594990,5290,5290,5290,5290,0
|
|
20231227,181900,1244594990,5290,5290,5290,5290,0
|
|
20231227,181800,1244594990,5290,5290,5290,5290,0
|
|
20231227,181700,1244594990,5290,5290,5290,5290,0
|
|
20231227,181600,1244594990,5290,5290,5290,5290,0
|
|
20231227,181500,1244594990,5290,5290,5290,5290,0
|
|
20231227,181400,1244594990,5290,5290,5290,5290,0
|
|
20231227,181300,1244594990,5290,5290,5290,5290,0
|
|
20231227,181200,1244594990,5290,5290,5290,5290,0
|
|
20231227,181100,1244594990,5290,5290,5290,5290,0
|
|
20231227,181000,1244594990,5290,5290,5290,5290,0
|
|
20231227,180900,1244594990,5290,5290,5290,5290,0
|
|
20231227,180800,1244594990,5290,5290,5290,5290,0
|
|
20231227,180700,1244594990,5290,5290,5290,5290,0
|
|
20231227,180600,1244594990,5290,5290,5290,5290,0
|
|
20231227,180500,1244594990,5290,5290,5290,5290,0
|
|
20231227,180400,1244594990,5290,5290,5290,5290,0
|
|
20231227,180300,1244594990,5290,5290,5290,5290,0
|
|
20231227,180200,1244594990,5290,5290,5290,5290,0
|
|
20231227,180100,1244594990,5290,5290,5290,5290,5215
|
|
20231227,180000,1244594990,5290,5290,5290,5290,0
|
|
20231227,175900,1244594990,5290,5290,5290,5290,0
|
|
20231227,175800,1244594990,5290,5290,5290,5290,0
|
|
20231227,175700,1244594990,5290,5290,5290,5290,0
|
|
20231227,175600,1244594990,5290,5290,5290,5290,0
|
|
20231227,175500,1244594990,5290,5290,5290,5290,0
|
|
20231227,175400,1244594990,5290,5290,5290,5290,0
|
|
20231227,175300,1244594990,5290,5290,5290,5290,0
|
|
20231227,175200,1244594990,5290,5290,5290,5290,0
|
|
20231227,175100,1244594990,5290,5290,5290,5290,0
|
|
20231227,175000,1244594990,5290,5290,5290,5290,0
|
|
20231227,174900,1244594990,5290,5290,5290,5290,0
|
|
20231227,174800,1244594990,5290,5290,5290,5290,0
|
|
20231227,174700,1244594990,5290,5290,5290,5290,0
|
|
20231227,174600,1244594990,5290,5290,5290,5290,0
|
|
20231227,174500,1244594990,5290,5290,5290,5290,0
|
|
20231227,174400,1244594990,5290,5290,5290,5290,0
|
|
20231227,174300,1244594990,5290,5290,5290,5290,0
|
|
20231227,174200,1244594990,5290,5290,5290,5290,0
|
|
20231227,174100,1244594990,5290,5290,5290,5290,0
|
|
20231227,174000,1244594990,5290,5290,5290,5290,0
|
|
20231227,173900,1244594990,5290,5290,5290,5290,0
|
|
20231227,173800,1244594990,5290,5290,5290,5290,0
|
|
20231227,173700,1244594990,5290,5290,5290,5290,0
|
|
20231227,173600,1244594990,5290,5290,5290,5290,0
|
|
20231227,173500,1244594990,5290,5290,5290,5290,0
|
|
20231227,173400,1244594990,5290,5290,5290,5290,0
|
|
20231227,173300,1244594990,5290,5290,5290,5290,0
|
|
20231227,173200,1244594990,5290,5290,5290,5290,0
|
|
20231227,173100,1244594990,5290,5290,5290,5290,5215
|
|
20231227,173000,1244594990,5290,5290,5290,5290,0
|
|
20231227,172900,1244594990,5290,5290,5290,5290,0
|
|
20231227,172800,1244594990,5290,5290,5290,5290,0
|
|
20231227,172700,1244594990,5290,5290,5290,5290,0
|
|
20231227,172600,1244594990,5290,5290,5290,5290,0
|
|
20231227,172500,1244594990,5290,5290,5290,5290,0
|
|
20231227,172400,1244594990,5290,5290,5290,5290,0
|
|
20231227,172300,1244594990,5290,5290,5290,5290,0
|
|
20231227,172200,1244594990,5290,5290,5290,5290,0
|
|
20231227,172100,1244594990,5290,5290,5290,5290,0
|
|
20231227,172000,1244594990,5290,5290,5290,5290,0
|
|
20231227,171900,1244594990,5290,5290,5290,5290,0
|
|
20231227,171800,1244594990,5290,5290,5290,5290,0
|
|
20231227,171700,1244594990,5290,5290,5290,5290,0
|
|
20231227,171600,1244594990,5290,5290,5290,5290,0
|
|
20231227,171500,1244594990,5290,5290,5290,5290,0
|
|
20231227,171400,1244594990,5290,5290,5290,5290,0
|
|
20231227,171300,1244594990,5290,5290,5290,5290,0
|
|
20231227,171200,1244594990,5290,5290,5290,5290,0
|
|
20231227,171100,1244594990,5290,5290,5290,5290,0
|
|
20231227,171000,1244594990,5290,5290,5290,5290,0
|
|
20231227,170900,1244594990,5290,5290,5290,5290,0
|
|
20231227,170800,1244594990,5290,5290,5290,5290,0
|
|
20231227,170700,1244594990,5290,5290,5290,5290,0
|
|
20231227,170600,1244594990,5290,5290,5290,5290,0
|
|
20231227,170500,1244594990,5290,5290,5290,5290,0
|
|
20231227,170400,1244594990,5290,5290,5290,5290,0
|
|
20231227,170300,1244594990,5290,5290,5290,5290,0
|
|
20231227,170200,1244594990,5290,5290,5290,5290,0
|
|
20231227,170100,1244594990,5290,5290,5290,5290,5215
|
|
20231227,170000,1244594990,5290,5290,5290,5290,0
|
|
20231227,165900,1244594990,5290,5290,5290,5290,0
|
|
20231227,165800,1244594990,5290,5290,5290,5290,0
|
|
20231227,165700,1244594990,5290,5290,5290,5290,0
|
|
20231227,165600,1244594990,5290,5290,5290,5290,0
|
|
20231227,165500,1244594990,5290,5290,5290,5290,0
|
|
20231227,165400,1244594990,5290,5290,5290,5290,0
|
|
20231227,165300,1244594990,5290,5290,5290,5290,0
|
|
20231227,165200,1244594990,5290,5290,5290,5290,0
|
|
20231227,165100,1244594990,5290,5290,5290,5290,0
|
|
20231227,165000,1244594990,5290,5290,5290,5290,0
|
|
20231227,164900,1244594990,5290,5290,5290,5290,0
|
|
20231227,164800,1244594990,5290,5290,5290,5290,0
|
|
20231227,164700,1244594990,5290,5290,5290,5290,0
|
|
20231227,164600,1244594990,5290,5290,5290,5290,0
|
|
20231227,164500,1244594990,5290,5290,5290,5290,0
|
|
20231227,164400,1244594990,5290,5290,5290,5290,0
|
|
20231227,164300,1244594990,5290,5290,5290,5290,0
|
|
20231227,164200,1244594990,5290,5290,5290,5290,0
|
|
20231227,164100,1244594990,5290,5290,5290,5290,0
|
|
20231227,164000,1244594990,5290,5290,5290,5290,0
|
|
20231227,163900,1244594990,5290,5290,5290,5290,0
|
|
20231227,163800,1244594990,5290,5290,5290,5290,0
|
|
20231227,163700,1244594990,5290,5290,5290,5290,0
|
|
20231227,163600,1244594990,5290,5290,5290,5290,0
|
|
20231227,163500,1244594990,5290,5290,5290,5290,0
|
|
20231227,163400,1244594990,5290,5290,5290,5290,0
|
|
20231227,163300,1244594990,5290,5290,5290,5290,0
|
|
20231227,163200,1244594990,5290,5290,5290,5290,0
|
|
20231227,163100,1244594990,5290,5290,5290,5290,5215
|
|
20231227,163000,1244594990,5290,5290,5290,5290,0
|
|
20231227,162900,1244594990,5290,5290,5290,5290,0
|
|
20231227,162800,1244594990,5290,5290,5290,5290,0
|
|
20231227,162700,1244594990,5290,5290,5290,5290,0
|
|
20231227,162600,1244594990,5290,5290,5290,5290,0
|
|
20231227,162500,1244594990,5290,5290,5290,5290,0
|
|
20231227,162400,1244594990,5290,5290,5290,5290,0
|
|
20231227,162300,1244594990,5290,5290,5290,5290,0
|
|
20231227,162200,1244594990,5290,5290,5290,5290,0
|
|
20231227,162100,1244594990,5290,5290,5290,5290,0
|
|
20231227,162000,1244594990,5290,5290,5290,5290,0
|
|
20231227,161900,1244594990,5290,5290,5290,5290,0
|
|
20231227,161800,1244594990,5290,5290,5290,5290,0
|
|
20231227,161700,1244594990,5290,5290,5290,5290,0
|
|
20231227,161600,1244594990,5290,5290,5290,5290,0
|
|
20231227,161500,1244594990,5290,5290,5290,5290,0
|
|
20231227,161400,1244594990,5290,5290,5290,5290,0
|
|
20231227,161300,1244594990,5290,5290,5290,5290,0
|
|
20231227,161200,1244594990,5290,5290,5290,5290,0
|
|
20231227,161100,1244594990,5290,5290,5290,5290,0
|
|
20231227,161000,1244594990,5290,5290,5290,5290,0
|
|
20231227,160900,1244594990,5290,5290,5290,5290,0
|
|
20231227,160800,1244594990,5290,5290,5290,5290,0
|
|
20231227,160700,1244594990,5290,5290,5290,5290,0
|
|
20231227,160600,1244594990,5290,5290,5290,5290,0
|
|
20231227,160500,1244594990,5290,5290,5290,5290,0
|
|
20231227,160400,1244594990,5290,5290,5290,5290,0
|
|
20231227,160300,1244594990,5290,5290,5290,5290,0
|
|
20231227,160200,1244594990,5290,5290,5290,5290,0
|
|
20231227,160100,1244594990,5290,5290,5290,5290,5215
|
|
20231227,160000,1244594990,5290,5290,5290,5290,0
|
|
20231227,155900,1244594990,5290,5290,5290,5290,0
|
|
20231227,155800,1244594990,5290,5290,5290,5290,0
|
|
20231227,155700,1244594990,5290,5290,5290,5290,0
|
|
20231227,155600,1244594990,5290,5290,5290,5290,0
|
|
20231227,155500,1244594990,5290,5290,5290,5290,0
|
|
20231227,155400,1244594990,5290,5290,5290,5290,0
|
|
20231227,155300,1244594990,5290,5290,5290,5290,0
|
|
20231227,155200,1244594990,5290,5290,5290,5290,0
|
|
20231227,155100,1244594990,5290,5290,5290,5290,0
|
|
20231227,155000,1244594990,5290,5290,5290,5290,0
|
|
20231227,154900,1244594990,5290,5290,5290,5290,0
|
|
20231227,154800,1244594990,5290,5290,5290,5290,0
|
|
20231227,154700,1244594990,5290,5290,5290,5290,0
|
|
20231227,154600,1244594990,5290,5290,5290,5290,0
|
|
20231227,154500,1244594990,5290,5290,5290,5290,0
|
|
20231227,154400,1244594990,5290,5290,5290,5290,0
|
|
20231227,154300,1244594990,5290,5290,5290,5290,0
|
|
20231227,154200,1244594990,5290,5290,5290,5290,0
|
|
20231227,154100,1244594990,5290,5290,5290,5290,0
|
|
20231227,154000,1244594990,5290,5290,5290,5290,0
|
|
20231227,153900,1244594990,5290,5290,5290,5290,0
|
|
20231227,153800,1244594990,5290,5290,5290,5290,0
|
|
20231227,153700,1244594990,5290,5290,5290,5290,0
|
|
20231227,153600,1244594990,5290,5290,5290,5290,0
|
|
20231227,153500,1244594990,5290,5290,5290,5290,0
|
|
20231227,153400,1244594990,5290,5290,5290,5290,0
|
|
20231227,153300,1244594990,5290,5290,5290,5290,0
|
|
20231227,153200,1244594990,5290,5290,5290,5290,0
|
|
20231227,153100,1244594990,5290,5290,5290,5290,5215
|
|
20231227,153000,1244594990,5290,5290,5290,5290,5215
|
|
20231227,152900,1217007640,5300,5300,5300,5300,0
|
|
20231227,152800,1217007640,5300,5300,5300,5300,0
|
|
20231227,152700,1217007640,5300,5300,5300,5300,0
|
|
20231227,152600,1217007640,5300,5300,5300,5300,0
|
|
20231227,152500,1217007640,5300,5300,5300,5300,0
|
|
20231227,152400,1217007640,5300,5300,5300,5300,0
|
|
20231227,152300,1217007640,5300,5300,5300,5300,0
|
|
20231227,152200,1217007640,5300,5300,5300,5300,0
|
|
20231227,152100,1217007640,5300,5300,5300,5300,0
|
|
20231227,152000,1217007640,5300,5300,5300,5300,0
|
|
20231227,151900,1217007640,5300,5290,5300,5290,528
|
|
20231227,151800,1214210160,5290,5280,5290,5280,98
|
|
20231227,151700,1213691750,5280,5280,5280,5280,88
|
|
20231227,151600,1213227110,5300,5280,5300,5280,67
|
|
20231227,151500,1212873230,5300,5310,5310,5300,443
|
|
20231227,151400,1210525270,5300,5300,5300,5300,0
|
|
20231227,151300,1210525270,5300,5300,5300,5300,292
|
|
20231227,151200,1208977670,5310,5310,5310,5310,530
|
|
20231227,151100,1206163370,5300,5300,5300,5300,0
|
|
20231227,151000,1206163370,5300,5300,5300,5300,308
|
|
20231227,150900,1204530970,5300,5300,5300,5300,941
|
|
20231227,150800,1199543670,5280,5310,5310,5280,416
|
|
20231227,150700,1197339650,5310,5310,5310,5310,1
|
|
20231227,150600,1197334340,5310,5290,5310,5290,2876
|
|
20231227,150500,1182103600,5280,5280,5280,5280,1004
|
|
20231227,150400,1176802480,5280,5280,5280,5280,4
|
|
20231227,150300,1176781360,5280,5280,5280,5280,0
|
|
20231227,150200,1176781360,5280,5270,5280,5270,1069
|
|
20231227,150100,1171139010,5280,5280,5280,5280,59
|
|
20231227,150000,1170827490,5280,5280,5280,5280,0
|
|
20231227,145900,1170827490,5280,5280,5280,5280,0
|
|
20231227,145800,1170827490,5280,5280,5280,5280,2
|
|
20231227,145700,1170816930,5270,5270,5270,5270,739
|
|
20231227,145600,1166922400,5280,5280,5280,5280,140
|
|
20231227,145500,1166183200,5280,5280,5280,5280,417
|
|
20231227,145400,1163981440,5280,5280,5280,5280,0
|
|
20231227,145300,1163981440,5280,5280,5280,5280,545
|
|
20231227,145200,1161103840,5280,5280,5280,5280,12
|
|
20231227,145100,1161040480,5280,5280,5280,5280,180
|
|
20231227,145000,1160090080,5280,5280,5280,5280,505
|
|
20231227,144900,1157423680,5280,5280,5280,5280,375
|
|
20231227,144800,1155443680,5270,5270,5270,5270,0
|
|
20231227,144700,1155443680,5270,5270,5270,5270,0
|
|
20231227,144600,1155443680,5270,5270,5270,5270,1828
|
|
20231227,144500,1145810120,5280,5280,5280,5280,0
|
|
20231227,144400,1145810120,5280,5280,5280,5280,100
|
|
20231227,144300,1145282120,5280,5280,5280,5280,5
|
|
20231227,144200,1145255720,5280,5280,5280,5280,0
|
|
20231227,144100,1145255720,5280,5280,5280,5280,0
|
|
20231227,144000,1145255720,5280,5280,5280,5280,841
|
|
20231227,143900,1140815240,5280,5290,5290,5280,1839
|
|
20231227,143800,1131101740,5280,5280,5280,5280,2
|
|
20231227,143700,1131091180,5280,5270,5280,5270,1291
|
|
20231227,143600,1124274770,5270,5270,5270,5270,500
|
|
20231227,143500,1121639770,5260,5260,5260,5260,0
|
|
20231227,143400,1121639770,5260,5270,5270,5260,1456
|
|
20231227,143300,1113968970,5260,5260,5260,5260,20
|
|
20231227,143200,1113863770,5260,5270,5270,5260,192
|
|
20231227,143100,1112852850,5280,5280,5280,5280,16
|
|
20231227,143000,1112768370,5280,5280,5280,5280,1
|
|
20231227,142900,1112763090,5250,5250,5250,5250,0
|
|
20231227,142800,1112763090,5250,5250,5250,5250,1999
|
|
20231227,142700,1102268340,5250,5250,5250,5250,0
|
|
20231227,142600,1102268340,5250,5260,5260,5250,342
|
|
20231227,142500,1100472660,5270,5270,5270,5270,152
|
|
20231227,142400,1099671620,5270,5260,5270,5260,308
|
|
20231227,142300,1098048770,5270,5260,5270,5250,223
|
|
20231227,142200,1096875760,5260,5260,5260,5260,1
|
|
20231227,142100,1096870500,5260,5260,5260,5260,50
|
|
20231227,142000,1096607500,5270,5260,5270,5260,705
|
|
20231227,141900,1092899180,5250,5250,5250,5250,0
|
|
20231227,141800,1092899180,5250,5270,5270,5250,7448
|
|
20231227,141700,1053750390,5270,5270,5270,5270,0
|
|
20231227,141600,1053750390,5270,5270,5270,5270,201
|
|
20231227,141500,1052691120,5260,5260,5260,5260,0
|
|
20231227,141400,1052691120,5260,5280,5290,5260,6110
|
|
20231227,141300,1020533330,5270,5280,5280,5270,3000
|
|
20231227,141200,1004720510,5280,5280,5280,5280,0
|
|
20231227,141100,1004720510,5280,5280,5280,5280,2114
|
|
20231227,141000,993558590,5280,5300,5300,5280,572
|
|
20231227,140900,990533600,5280,5280,5280,5280,0
|
|
20231227,140800,990533600,5280,5300,5300,5280,290
|
|
20231227,140700,988998600,5290,5290,5290,5290,403
|
|
20231227,140600,986866730,5280,5280,5280,5280,0
|
|
20231227,140500,986866730,5280,5280,5280,5280,0
|
|
20231227,140400,986866730,5280,5280,5280,5280,0
|
|
20231227,140300,986866730,5280,5280,5280,5280,20
|
|
20231227,140200,986761130,5270,5280,5280,5270,1105
|
|
20231227,140100,980936330,5280,5280,5280,5280,2502
|
|
20231227,140000,967725770,5280,5280,5280,5280,1008
|
|
20231227,135900,962403530,5280,5280,5280,5280,2000
|
|
20231227,135800,951843530,5280,5280,5280,5280,246
|
|
20231227,135700,950544650,5280,5280,5280,5280,0
|
|
20231227,135600,950544650,5280,5290,5290,5280,1486
|
|
20231227,135500,942698510,5280,5290,5290,5280,1701
|
|
20231227,135400,933717220,5290,5290,5290,5290,100
|
|
20231227,135300,933188220,5290,5290,5290,5290,200
|
|
20231227,135200,932130220,5290,5290,5290,5290,0
|
|
20231227,135100,932130220,5290,5300,5300,5290,1019
|
|
20231227,135000,926729710,5300,5300,5300,5300,0
|
|
20231227,134900,926729710,5300,5300,5300,5300,0
|
|
20231227,134800,926729710,5300,5290,5300,5290,361
|
|
20231227,134700,924820010,5310,5310,5310,5310,1284
|
|
20231227,134600,918001970,5300,5300,5300,5300,0
|
|
20231227,134500,918001970,5300,5300,5300,5300,0
|
|
20231227,134400,918001970,5300,5280,5300,5280,2177
|
|
20231227,134300,906469870,5290,5290,5290,5290,0
|
|
20231227,134200,906469870,5290,5290,5290,5290,0
|
|
20231227,134100,906469870,5290,5290,5290,5290,0
|
|
20231227,134000,906469870,5290,5290,5290,5290,0
|
|
20231227,133900,906469870,5290,5290,5290,5290,12
|
|
20231227,133800,906406390,5290,5290,5290,5290,1
|
|
20231227,133700,906401100,5290,5290,5290,5290,151
|
|
20231227,133600,905602310,5290,5290,5290,5290,803
|
|
20231227,133500,901354440,5290,5290,5290,5290,10
|
|
20231227,133400,901301540,5280,5290,5290,5280,1652
|
|
20231227,133300,892577940,5290,5290,5290,5290,380
|
|
20231227,133200,890567740,5300,5300,5300,5300,0
|
|
20231227,133100,890567740,5300,5290,5300,5290,425
|
|
20231227,133000,888318390,5290,5290,5290,5290,12
|
|
20231227,132900,888254910,5290,5270,5290,5270,264
|
|
20231227,132800,886861630,5260,5260,5260,5260,0
|
|
20231227,132700,886861630,5260,5280,5280,5260,283
|
|
20231227,132600,885372870,5260,5290,5290,5260,4147
|
|
20231227,132500,863505610,5290,5290,5290,5290,0
|
|
20231227,132400,863505610,5290,5300,5300,5290,57
|
|
20231227,132300,863203980,5280,5300,5300,5280,4385
|
|
20231227,132200,840042240,5300,5320,5320,5300,13590
|
|
20231227,132100,767907750,5320,5320,5320,5320,0
|
|
20231227,132000,767907750,5320,5330,5330,5320,6010
|
|
20231227,131900,735874500,5340,5340,5340,5340,0
|
|
20231227,131800,735874500,5340,5340,5340,5340,0
|
|
20231227,131700,735874500,5340,5340,5340,5340,0
|
|
20231227,131600,735874500,5340,5340,5340,5340,131
|
|
20231227,131500,735174960,5340,5340,5340,5340,120
|
|
20231227,131400,734534160,5330,5330,5330,5330,142
|
|
20231227,131300,733777300,5340,5340,5340,5340,0
|
|
20231227,131200,733777300,5340,5340,5340,5340,0
|
|
20231227,131100,733777300,5340,5340,5340,5340,4
|
|
20231227,131000,733755940,5340,5340,5340,5340,273
|
|
20231227,130900,732298120,5350,5350,5350,5350,0
|
|
20231227,130800,732298120,5350,5350,5350,5350,0
|
|
20231227,130700,732298120,5350,5350,5350,5350,0
|
|
20231227,130600,732298120,5350,5340,5350,5340,142
|
|
20231227,130500,731539830,5350,5350,5350,5350,0
|
|
20231227,130400,731539830,5350,5340,5350,5340,34
|
|
20231227,130300,731358250,5340,5340,5340,5340,948
|
|
20231227,130200,726295930,5350,5350,5350,5350,100
|
|
20231227,130100,725760930,5350,5350,5350,5350,0
|
|
20231227,130000,725760930,5350,5350,5350,5350,561
|
|
20231227,125900,722759580,5340,5340,5340,5340,118
|
|
20231227,125800,722129460,5340,5350,5350,5340,1895
|
|
20231227,125700,712004390,5340,5340,5340,5340,0
|
|
20231227,125600,712004390,5340,5340,5340,5340,0
|
|
20231227,125500,712004390,5340,5340,5340,5340,500
|
|
20231227,125400,709334390,5350,5350,5350,5350,0
|
|
20231227,125300,709334390,5350,5350,5350,5350,0
|
|
20231227,125200,709334390,5350,5350,5350,5350,42
|
|
20231227,125100,709109690,5350,5350,5350,5350,1071
|
|
20231227,125000,703379840,5360,5360,5360,5360,11
|
|
20231227,124900,703320880,5370,5370,5370,5370,2490
|
|
20231227,124800,689949580,5380,5380,5380,5380,0
|
|
20231227,124700,689949580,5380,5380,5380,5380,4
|
|
20231227,124600,689928060,5380,5380,5380,5380,0
|
|
20231227,124500,689928060,5380,5380,5380,5380,210
|
|
20231227,124400,688798260,5380,5380,5380,5380,0
|
|
20231227,124300,688798260,5380,5380,5380,5380,10
|
|
20231227,124200,688744460,5380,5380,5380,5380,15
|
|
20231227,124100,688663760,5370,5370,5370,5370,0
|
|
20231227,124000,688663760,5370,5370,5370,5370,0
|
|
20231227,123900,688663760,5370,5370,5370,5370,688
|
|
20231227,123800,684969200,5370,5370,5370,5370,1
|
|
20231227,123700,684963830,5360,5360,5360,5360,1
|
|
20231227,123600,684958470,5360,5360,5360,5360,501
|
|
20231227,123500,682273110,5360,5360,5360,5360,375
|
|
20231227,123400,680263110,5360,5360,5360,5360,1
|
|
20231227,123300,680257750,5360,5350,5360,5350,4
|
|
20231227,123200,680236340,5360,5360,5360,5360,2
|
|
20231227,123100,680225620,5360,5360,5360,5360,0
|
|
20231227,123000,680225620,5360,5360,5360,5360,41
|
|
20231227,122900,680005860,5350,5350,5350,5350,0
|
|
20231227,122800,680005860,5350,5350,5350,5350,0
|
|
20231227,122700,680005860,5350,5350,5350,5350,0
|
|
20231227,122600,680005860,5350,5350,5350,5350,328
|
|
20231227,122500,678251060,5350,5350,5350,5350,330
|
|
20231227,122400,676485560,5350,5350,5350,5350,0
|
|
20231227,122300,676485560,5350,5350,5350,5350,0
|
|
20231227,122200,676485560,5350,5350,5350,5350,547
|
|
20231227,122100,673559110,5350,5350,5350,5350,205
|
|
20231227,122000,672462360,5350,5350,5350,5350,117
|
|
20231227,121900,671836410,5350,5350,5350,5350,108
|
|
20231227,121800,671258610,5340,5340,5340,5340,2608
|
|
20231227,121700,657331890,5340,5340,5340,5340,200
|
|
20231227,121600,656263890,5340,5340,5340,5340,1055
|
|
20231227,121500,650630190,5350,5350,5350,5350,0
|
|
20231227,121400,650630190,5350,5350,5350,5350,6
|
|
20231227,121300,650598090,5350,5340,5350,5340,101
|
|
20231227,121200,650057750,5350,5350,5350,5350,0
|
|
20231227,121100,650057750,5350,5350,5350,5350,20
|
|
20231227,121000,649950750,5350,5350,5350,5350,632
|
|
20231227,120900,646569550,5360,5360,5360,5360,0
|
|
20231227,120800,646569550,5360,5360,5360,5360,19
|
|
20231227,120700,646467710,5360,5360,5360,5360,55
|
|
20231227,120600,646172910,5360,5360,5360,5360,18
|
|
20231227,120500,646076430,5360,5360,5360,5360,0
|
|
20231227,120400,646076430,5360,5360,5360,5360,100
|
|
20231227,120300,645540430,5360,5360,5360,5360,0
|
|
20231227,120200,645540430,5360,5360,5360,5360,13
|
|
20231227,120100,645470750,5350,5350,5350,5350,0
|
|
20231227,120000,645470750,5350,5350,5350,5350,10
|
|
20231227,115900,645417250,5350,5350,5350,5350,404
|
|
20231227,115800,643255850,5350,5340,5350,5340,9
|
|
20231227,115700,643207780,5340,5340,5340,5340,50
|
|
20231227,115600,642940780,5350,5350,5350,5350,747
|
|
20231227,115500,638944330,5350,5350,5350,5350,48
|
|
20231227,115400,638687530,5350,5350,5350,5350,2
|
|
20231227,115300,638676830,5350,5350,5350,5350,0
|
|
20231227,115200,638676830,5350,5350,5350,5350,0
|
|
20231227,115100,638676830,5350,5350,5350,5350,0
|
|
20231227,115000,638676830,5350,5350,5350,5350,0
|
|
20231227,114900,638676830,5350,5350,5350,5350,0
|
|
20231227,114800,638676830,5350,5350,5350,5350,0
|
|
20231227,114700,638676830,5350,5350,5350,5350,100
|
|
20231227,114600,638141830,5370,5370,5370,5370,0
|
|
20231227,114500,638141830,5370,5350,5370,5350,500
|
|
20231227,114400,635464250,5350,5350,5350,5350,0
|
|
20231227,114300,635464250,5350,5350,5350,5350,0
|
|
20231227,114200,635464250,5350,5350,5350,5350,0
|
|
20231227,114100,635464250,5350,5350,5350,5350,100
|
|
20231227,114000,634929250,5350,5350,5350,5350,7
|
|
20231227,113900,634891800,5350,5350,5350,5350,0
|
|
20231227,113800,634891800,5350,5340,5350,5340,1028
|
|
20231227,113700,629400400,5330,5340,5340,5330,349
|
|
20231227,113600,627539180,5340,5340,5340,5340,20
|
|
20231227,113500,627432380,5340,5340,5340,5340,0
|
|
20231227,113400,627432380,5340,5340,5340,5340,751
|
|
20231227,113300,623422040,5340,5340,5340,5340,10
|
|
20231227,113200,623368640,5350,5350,5350,5340,39
|
|
20231227,113100,623160360,5330,5330,5330,5330,0
|
|
20231227,113000,623160360,5330,5330,5330,5330,0
|
|
20231227,112900,623160360,5330,5330,5330,5330,0
|
|
20231227,112800,623160360,5330,5330,5330,5330,6
|
|
20231227,112700,623128380,5350,5340,5350,5340,210
|
|
20231227,112600,622006880,5340,5340,5340,5340,165
|
|
20231227,112500,621125780,5340,5340,5340,5340,1005
|
|
20231227,112400,615759080,5340,5340,5340,5340,138
|
|
20231227,112300,615022160,5350,5360,5360,5340,5101
|
|
20231227,112200,587766180,5350,5350,5350,5350,0
|
|
20231227,112100,587766180,5350,5350,5350,5350,0
|
|
20231227,112000,587766180,5350,5350,5350,5350,0
|
|
20231227,111900,587766180,5350,5350,5350,5350,373
|
|
20231227,111800,585770630,5360,5360,5360,5360,235
|
|
20231227,111700,584511030,5360,5360,5360,5360,5
|
|
20231227,111600,584484230,5350,5350,5350,5350,0
|
|
20231227,111500,584484230,5350,5350,5350,5350,0
|
|
20231227,111400,584484230,5350,5350,5350,5350,0
|
|
20231227,111300,584484230,5350,5350,5350,5350,86
|
|
20231227,111200,584024130,5350,5350,5350,5350,0
|
|
20231227,111100,584024130,5350,5350,5350,5350,0
|
|
20231227,111000,584024130,5350,5350,5350,5350,313
|
|
20231227,110900,582349580,5360,5350,5360,5350,16
|
|
20231227,110800,582263920,5350,5350,5350,5350,630
|
|
20231227,110700,578893420,5330,5330,5330,5330,0
|
|
20231227,110600,578893420,5330,5330,5330,5330,0
|
|
20231227,110500,578893420,5330,5330,5330,5330,0
|
|
20231227,110400,578893420,5330,5330,5330,5330,0
|
|
20231227,110300,578893420,5330,5330,5330,5330,504
|
|
20231227,110200,576207100,5350,5350,5350,5350,0
|
|
20231227,110100,576207100,5350,5350,5350,5350,10
|
|
20231227,110000,576153600,5350,5350,5350,5350,2
|
|
20231227,105900,576142900,5350,5350,5350,5350,0
|
|
20231227,105800,576142900,5350,5330,5350,5330,148
|
|
20231227,105700,575353860,5340,5340,5340,5340,37
|
|
20231227,105600,575156280,5340,5330,5340,5330,111
|
|
20231227,105500,574563650,5330,5330,5330,5330,200
|
|
20231227,105400,573497650,5340,5340,5340,5340,169
|
|
20231227,105300,572595190,5330,5330,5330,5330,0
|
|
20231227,105200,572595190,5330,5330,5330,5330,0
|
|
20231227,105100,572595190,5330,5330,5330,5330,63
|
|
20231227,105000,572259400,5330,5330,5330,5330,100
|
|
20231227,104900,571726400,5320,5320,5320,5320,0
|
|
20231227,104800,571726400,5320,5320,5320,5320,279
|
|
20231227,104700,570242120,5320,5320,5320,5320,699
|
|
20231227,104600,566523440,5330,5330,5330,5330,0
|
|
20231227,104500,566523440,5330,5320,5330,5320,272
|
|
20231227,104400,565076370,5320,5320,5320,5320,29
|
|
20231227,104300,564922090,5320,5320,5320,5320,30
|
|
20231227,104200,564762490,5320,5320,5320,5320,0
|
|
20231227,104100,564762490,5320,5320,5320,5320,29
|
|
20231227,104000,564608210,5320,5330,5330,5320,471
|
|
20231227,103900,562102190,5330,5330,5330,5330,1
|
|
20231227,103800,562096860,5330,5330,5330,5330,0
|
|
20231227,103700,562096860,5330,5330,5330,5330,3
|
|
20231227,103600,562080870,5330,5330,5330,5330,1
|
|
20231227,103500,562075540,5320,5320,5320,5320,0
|
|
20231227,103400,562075540,5320,5320,5320,5320,338
|
|
20231227,103300,560277380,5320,5330,5330,5320,1807
|
|
20231227,103200,550662750,5330,5330,5330,5330,0
|
|
20231227,103100,550662750,5330,5330,5330,5330,102
|
|
20231227,103000,550119090,5330,5330,5330,5330,65
|
|
20231227,102900,549772640,5330,5330,5330,5330,172
|
|
20231227,102800,548855880,5320,5320,5320,5320,1000
|
|
20231227,102700,543535880,5320,5320,5320,5320,5
|
|
20231227,102600,543509280,5330,5320,5330,5320,40
|
|
20231227,102500,543296380,5330,5330,5330,5330,0
|
|
20231227,102400,543296380,5330,5330,5330,5330,100
|
|
20231227,102300,542763380,5330,5330,5330,5330,10
|
|
20231227,102200,542710080,5330,5330,5330,5330,1
|
|
20231227,102100,542704750,5330,5330,5330,5330,0
|
|
20231227,102000,542704750,5330,5330,5330,5330,89
|
|
20231227,101900,542230380,5330,5330,5330,5330,50
|
|
20231227,101800,541963880,5330,5330,5330,5330,245
|
|
20231227,101700,540658030,5330,5330,5330,5330,23
|
|
20231227,101600,540535440,5320,5320,5320,5320,0
|
|
20231227,101500,540535440,5320,5320,5320,5320,441
|
|
20231227,101400,538189320,5320,5320,5320,5320,526
|
|
20231227,101300,535391000,5320,5320,5320,5320,0
|
|
20231227,101200,535391000,5320,5310,5320,5310,433
|
|
20231227,101100,533091670,5310,5300,5310,5300,400
|
|
20231227,101000,530971570,5300,5300,5300,5300,18
|
|
20231227,100900,530876170,5300,5310,5310,5300,113
|
|
20231227,100800,530276760,5300,5320,5320,5300,3051
|
|
20231227,100700,514082970,5310,5340,5340,5310,6108
|
|
20231227,100600,481584990,5340,5330,5340,5330,832
|
|
20231227,100500,477150350,5330,5340,5340,5330,162
|
|
20231227,100400,476285290,5350,5340,5350,5340,805
|
|
20231227,100300,471979040,5340,5340,5340,5340,310
|
|
20231227,100200,470323640,5330,5330,5330,5330,0
|
|
20231227,100100,470323640,5330,5330,5330,5330,0
|
|
20231227,100000,470323640,5330,5330,5330,5330,0
|
|
20231227,095900,470323640,5330,5330,5330,5330,0
|
|
20231227,095800,470323640,5330,5340,5340,5330,957
|
|
20231227,095700,465219260,5340,5340,5350,5340,790
|
|
20231227,095600,460998660,5340,5340,5340,5340,53
|
|
20231227,095500,460715640,5340,5340,5350,5340,679
|
|
20231227,095400,457083080,5350,5330,5350,5330,1979
|
|
20231227,095300,446533010,5330,5330,5330,5330,0
|
|
20231227,095200,446533010,5330,5330,5330,5330,165
|
|
20231227,095100,445653560,5330,5350,5350,5330,2743
|
|
20231227,095000,431007760,5330,5340,5340,5330,21
|
|
20231227,094900,430895710,5350,5350,5350,5350,1
|
|
20231227,094800,430890360,5340,5360,5360,5330,593
|
|
20231227,094700,427724030,5330,5330,5330,5330,0
|
|
20231227,094600,427724030,5330,5340,5340,5330,468
|
|
20231227,094500,425229090,5340,5340,5340,5340,277
|
|
20231227,094400,423749910,5340,5340,5340,5340,376
|
|
20231227,094300,421742070,5340,5340,5340,5340,100
|
|
20231227,094200,421208070,5340,5340,5340,5340,209
|
|
20231227,094100,420092010,5330,5340,5340,5330,397
|
|
20231227,094000,417973770,5340,5360,5360,5340,1467
|
|
20231227,093900,410132750,5360,5360,5360,5350,363
|
|
20231227,093800,408188010,5340,5340,5340,5340,6
|
|
20231227,093700,408155970,5360,5330,5360,5330,7
|
|
20231227,093600,408118510,5330,5330,5330,5330,1333
|
|
20231227,093500,401013620,5340,5350,5350,5330,435
|
|
20231227,093400,398695040,5350,5350,5350,5350,35
|
|
20231227,093300,398507790,5350,5350,5350,5330,755
|
|
20231227,093200,394470120,5330,5330,5330,5330,100
|
|
20231227,093100,393937120,5320,5340,5340,5320,1416
|
|
20231227,093000,386386860,5340,5320,5340,5320,1859
|
|
20231227,092900,376473360,5320,5330,5370,5320,4192
|
|
20231227,092800,354129300,5340,5340,5350,5340,4326
|
|
20231227,092700,331022450,5350,5380,5380,5350,2586
|
|
20231227,092600,317184560,5360,5360,5360,5350,387
|
|
20231227,092500,315110250,5380,5390,5390,5380,373
|
|
20231227,092400,313099830,5390,5380,5390,5380,647
|
|
20231227,092300,309618960,5380,5360,5380,5360,2251
|
|
20231227,092200,297511730,5360,5360,5380,5360,186
|
|
20231227,092100,296514750,5350,5370,5370,5350,1965
|
|
20231227,092000,285982060,5360,5400,5400,5360,3569
|
|
20231227,091900,266794060,5390,5380,5390,5380,433
|
|
20231227,091800,264464410,5390,5390,5390,5390,348
|
|
20231227,091700,262588690,5400,5390,5400,5390,612
|
|
20231227,091600,259289550,5390,5400,5400,5390,513
|
|
20231227,091500,256524470,5400,5420,5420,5400,1927
|
|
20231227,091400,246109430,5420,5410,5420,5400,292
|
|
20231227,091300,244531600,5410,5400,5410,5400,673
|
|
20231227,091200,240893910,5400,5390,5400,5390,1047
|
|
20231227,091100,235247160,5390,5400,5410,5390,310
|
|
20231227,091000,233573160,5400,5440,5440,5400,4276
|
|
20231227,090900,210468220,5420,5400,5420,5400,807
|
|
20231227,090800,206101300,5400,5410,5440,5390,2114
|
|
20231227,090700,194673160,5440,5440,5440,5410,100
|
|
20231227,090600,194131800,5390,5400,5440,5390,1140
|
|
20231227,090500,187975690,5380,5390,5400,5380,1775
|
|
20231227,090400,178408050,5400,5450,5480,5400,6658
|
|
20231227,090300,142232140,5450,5450,5460,5450,601
|
|
20231227,090200,138956580,5450,5500,5500,5450,998
|
|
20231227,090100,133492810,5500,5460,5500,5460,3597
|
|
20231227,090000,113763570,5400,5460,5460,5390,19871
|