659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,195600,1118625520,13250,13250,13250,13250,446
|
|
20231227,195500,1118625520,13250,13250,13250,13250,0
|
|
20231227,195400,1118625520,13250,13250,13250,13250,0
|
|
20231227,195300,1118625520,13250,13250,13250,13250,0
|
|
20231227,195200,1118625520,13250,13250,13250,13250,0
|
|
20231227,195100,1118625520,13250,13250,13250,13250,0
|
|
20231227,195000,1118625520,13250,13250,13250,13250,0
|
|
20231227,194900,1118625520,13250,13250,13250,13250,0
|
|
20231227,194800,1118625520,13250,13250,13250,13250,0
|
|
20231227,194700,1118625520,13250,13250,13250,13250,0
|
|
20231227,194600,1118625520,13250,13250,13250,13250,0
|
|
20231227,194500,1118625520,13250,13250,13250,13250,0
|
|
20231227,194400,1118625520,13250,13250,13250,13250,0
|
|
20231227,194300,1118625520,13250,13250,13250,13250,0
|
|
20231227,194200,1118625520,13250,13250,13250,13250,0
|
|
20231227,194100,1118625520,13250,13250,13250,13250,0
|
|
20231227,194000,1118625520,13250,13250,13250,13250,0
|
|
20231227,193900,1118625520,13250,13250,13250,13250,0
|
|
20231227,193800,1118625520,13250,13250,13250,13250,0
|
|
20231227,193700,1118625520,13250,13250,13250,13250,0
|
|
20231227,193600,1118625520,13250,13250,13250,13250,0
|
|
20231227,193500,1118625520,13250,13250,13250,13250,0
|
|
20231227,193400,1118625520,13250,13250,13250,13250,0
|
|
20231227,193300,1118625520,13250,13250,13250,13250,0
|
|
20231227,193200,1118625520,13250,13250,13250,13250,0
|
|
20231227,193100,1118625520,13250,13250,13250,13250,0
|
|
20231227,193000,1118625520,13250,13250,13250,13250,0
|
|
20231227,192900,1118625520,13250,13250,13250,13250,0
|
|
20231227,192800,1118625520,13250,13250,13250,13250,0
|
|
20231227,192700,1118625520,13250,13250,13250,13250,0
|
|
20231227,192600,1118625520,13250,13250,13250,13250,446
|
|
20231227,192500,1118625520,13250,13250,13250,13250,0
|
|
20231227,192400,1118625520,13250,13250,13250,13250,0
|
|
20231227,192300,1118625520,13250,13250,13250,13250,0
|
|
20231227,192200,1118625520,13250,13250,13250,13250,0
|
|
20231227,192100,1118625520,13250,13250,13250,13250,0
|
|
20231227,192000,1118625520,13250,13250,13250,13250,0
|
|
20231227,191900,1118625520,13250,13250,13250,13250,0
|
|
20231227,191800,1118625520,13250,13250,13250,13250,0
|
|
20231227,191700,1118625520,13250,13250,13250,13250,0
|
|
20231227,191600,1118625520,13250,13250,13250,13250,0
|
|
20231227,191500,1118625520,13250,13250,13250,13250,0
|
|
20231227,191400,1118625520,13250,13250,13250,13250,0
|
|
20231227,191300,1118625520,13250,13250,13250,13250,0
|
|
20231227,191200,1118625520,13250,13250,13250,13250,0
|
|
20231227,191100,1118625520,13250,13250,13250,13250,0
|
|
20231227,191000,1118625520,13250,13250,13250,13250,0
|
|
20231227,190900,1118625520,13250,13250,13250,13250,0
|
|
20231227,190800,1118625520,13250,13250,13250,13250,0
|
|
20231227,190700,1118625520,13250,13250,13250,13250,0
|
|
20231227,190600,1118625520,13250,13250,13250,13250,0
|
|
20231227,190500,1118625520,13250,13250,13250,13250,0
|
|
20231227,190400,1118625520,13250,13250,13250,13250,0
|
|
20231227,190300,1118625520,13250,13250,13250,13250,0
|
|
20231227,190200,1118625520,13250,13250,13250,13250,0
|
|
20231227,190100,1118625520,13250,13250,13250,13250,0
|
|
20231227,190000,1118625520,13250,13250,13250,13250,0
|
|
20231227,185900,1118625520,13250,13250,13250,13250,0
|
|
20231227,185800,1118625520,13250,13250,13250,13250,0
|
|
20231227,185700,1118625520,13250,13250,13250,13250,0
|
|
20231227,185600,1118625520,13250,13250,13250,13250,446
|
|
20231227,185500,1118625520,13250,13250,13250,13250,0
|
|
20231227,185400,1118625520,13250,13250,13250,13250,0
|
|
20231227,185300,1118625520,13250,13250,13250,13250,0
|
|
20231227,185200,1118625520,13250,13250,13250,13250,0
|
|
20231227,185100,1118625520,13250,13250,13250,13250,0
|
|
20231227,185000,1118625520,13250,13250,13250,13250,0
|
|
20231227,184900,1118625520,13250,13250,13250,13250,0
|
|
20231227,184800,1118625520,13250,13250,13250,13250,0
|
|
20231227,184700,1118625520,13250,13250,13250,13250,0
|
|
20231227,184600,1118625520,13250,13250,13250,13250,0
|
|
20231227,184500,1118625520,13250,13250,13250,13250,0
|
|
20231227,184400,1118625520,13250,13250,13250,13250,0
|
|
20231227,184300,1118625520,13250,13250,13250,13250,0
|
|
20231227,184200,1118625520,13250,13250,13250,13250,0
|
|
20231227,184100,1118625520,13250,13250,13250,13250,0
|
|
20231227,184000,1118625520,13250,13250,13250,13250,0
|
|
20231227,183900,1118625520,13250,13250,13250,13250,0
|
|
20231227,183800,1118625520,13250,13250,13250,13250,0
|
|
20231227,183700,1118625520,13250,13250,13250,13250,0
|
|
20231227,183600,1118625520,13250,13250,13250,13250,0
|
|
20231227,183500,1118625520,13250,13250,13250,13250,0
|
|
20231227,183400,1118625520,13250,13250,13250,13250,0
|
|
20231227,183300,1118625520,13250,13250,13250,13250,0
|
|
20231227,183200,1118625520,13250,13250,13250,13250,0
|
|
20231227,183100,1118625520,13250,13250,13250,13250,0
|
|
20231227,183000,1118625520,13250,13250,13250,13250,0
|
|
20231227,182900,1118625520,13250,13250,13250,13250,0
|
|
20231227,182800,1118625520,13250,13250,13250,13250,0
|
|
20231227,182700,1118625520,13250,13250,13250,13250,0
|
|
20231227,182600,1118625520,13250,13250,13250,13250,446
|
|
20231227,182500,1118625520,13250,13250,13250,13250,0
|
|
20231227,182400,1118625520,13250,13250,13250,13250,0
|
|
20231227,182300,1118625520,13250,13250,13250,13250,0
|
|
20231227,182200,1118625520,13250,13250,13250,13250,0
|
|
20231227,182100,1118625520,13250,13250,13250,13250,0
|
|
20231227,182000,1118625520,13250,13250,13250,13250,0
|
|
20231227,181900,1118625520,13250,13250,13250,13250,0
|
|
20231227,181800,1118625520,13250,13250,13250,13250,0
|
|
20231227,181700,1118625520,13250,13250,13250,13250,0
|
|
20231227,181600,1118625520,13250,13250,13250,13250,0
|
|
20231227,181500,1118625520,13250,13250,13250,13250,0
|
|
20231227,181400,1118625520,13250,13250,13250,13250,0
|
|
20231227,181300,1118625520,13250,13250,13250,13250,0
|
|
20231227,181200,1118625520,13250,13250,13250,13250,0
|
|
20231227,181100,1118625520,13250,13250,13250,13250,0
|
|
20231227,181000,1118625520,13250,13250,13250,13250,0
|
|
20231227,180900,1118625520,13250,13250,13250,13250,0
|
|
20231227,180800,1118625520,13250,13250,13250,13250,0
|
|
20231227,180700,1118625520,13250,13250,13250,13250,0
|
|
20231227,180600,1118625520,13250,13250,13250,13250,0
|
|
20231227,180500,1118625520,13250,13250,13250,13250,0
|
|
20231227,180400,1118625520,13250,13250,13250,13250,0
|
|
20231227,180300,1118625520,13250,13250,13250,13250,0
|
|
20231227,180200,1118625520,13250,13250,13250,13250,0
|
|
20231227,180100,1118625520,13250,13250,13250,13250,0
|
|
20231227,180000,1118625520,13250,13250,13250,13250,0
|
|
20231227,175900,1118625520,13250,13250,13250,13250,0
|
|
20231227,175800,1118625520,13250,13250,13250,13250,0
|
|
20231227,175700,1118625520,13250,13250,13250,13250,0
|
|
20231227,175600,1118625520,13250,13250,13250,13250,446
|
|
20231227,175500,1118625520,13250,13250,13250,13250,0
|
|
20231227,175400,1118625520,13250,13250,13250,13250,0
|
|
20231227,175300,1118625520,13250,13250,13250,13250,0
|
|
20231227,175200,1118625520,13250,13250,13250,13250,0
|
|
20231227,175100,1118625520,13250,13250,13250,13250,0
|
|
20231227,175000,1118625520,13250,13250,13250,13250,0
|
|
20231227,174900,1118625520,13250,13250,13250,13250,0
|
|
20231227,174800,1118625520,13250,13250,13250,13250,0
|
|
20231227,174700,1118625520,13250,13250,13250,13250,0
|
|
20231227,174600,1118625520,13250,13250,13250,13250,0
|
|
20231227,174500,1118625520,13250,13250,13250,13250,0
|
|
20231227,174400,1118625520,13250,13250,13250,13250,0
|
|
20231227,174300,1118625520,13250,13250,13250,13250,0
|
|
20231227,174200,1118625520,13250,13250,13250,13250,0
|
|
20231227,174100,1118625520,13250,13250,13250,13250,0
|
|
20231227,174000,1118625520,13250,13250,13250,13250,0
|
|
20231227,173900,1118625520,13250,13250,13250,13250,0
|
|
20231227,173800,1118625520,13250,13250,13250,13250,0
|
|
20231227,173700,1118625520,13250,13250,13250,13250,0
|
|
20231227,173600,1118625520,13250,13250,13250,13250,0
|
|
20231227,173500,1118625520,13250,13250,13250,13250,0
|
|
20231227,173400,1118625520,13250,13250,13250,13250,0
|
|
20231227,173300,1118625520,13250,13250,13250,13250,0
|
|
20231227,173200,1118625520,13250,13250,13250,13250,0
|
|
20231227,173100,1118625520,13250,13250,13250,13250,0
|
|
20231227,173000,1118625520,13250,13250,13250,13250,0
|
|
20231227,172900,1118625520,13250,13250,13250,13250,0
|
|
20231227,172800,1118625520,13250,13250,13250,13250,0
|
|
20231227,172700,1118625520,13250,13250,13250,13250,0
|
|
20231227,172600,1118625520,13250,13250,13250,13250,446
|
|
20231227,172500,1118625520,13250,13250,13250,13250,0
|
|
20231227,172400,1118625520,13250,13250,13250,13250,0
|
|
20231227,172300,1118625520,13250,13250,13250,13250,0
|
|
20231227,172200,1118625520,13250,13250,13250,13250,0
|
|
20231227,172100,1118625520,13250,13250,13250,13250,0
|
|
20231227,172000,1118625520,13250,13250,13250,13250,0
|
|
20231227,171900,1118625520,13250,13250,13250,13250,0
|
|
20231227,171800,1118625520,13250,13250,13250,13250,0
|
|
20231227,171700,1118625520,13250,13250,13250,13250,0
|
|
20231227,171600,1118625520,13250,13250,13250,13250,0
|
|
20231227,171500,1118625520,13250,13250,13250,13250,0
|
|
20231227,171400,1118625520,13250,13250,13250,13250,0
|
|
20231227,171300,1118625520,13250,13250,13250,13250,0
|
|
20231227,171200,1118625520,13250,13250,13250,13250,0
|
|
20231227,171100,1118625520,13250,13250,13250,13250,0
|
|
20231227,171000,1118625520,13250,13250,13250,13250,0
|
|
20231227,170900,1118625520,13250,13250,13250,13250,0
|
|
20231227,170800,1118625520,13250,13250,13250,13250,0
|
|
20231227,170700,1118625520,13250,13250,13250,13250,0
|
|
20231227,170600,1118625520,13250,13250,13250,13250,0
|
|
20231227,170500,1118625520,13250,13250,13250,13250,0
|
|
20231227,170400,1118625520,13250,13250,13250,13250,0
|
|
20231227,170300,1118625520,13250,13250,13250,13250,0
|
|
20231227,170200,1118625520,13250,13250,13250,13250,0
|
|
20231227,170100,1118625520,13250,13250,13250,13250,0
|
|
20231227,170000,1118625520,13250,13250,13250,13250,0
|
|
20231227,165900,1118625520,13250,13250,13250,13250,0
|
|
20231227,165800,1118625520,13250,13250,13250,13250,0
|
|
20231227,165700,1118625520,13250,13250,13250,13250,0
|
|
20231227,165600,1118625520,13250,13250,13250,13250,446
|
|
20231227,165500,1118625520,13250,13250,13250,13250,0
|
|
20231227,165400,1118625520,13250,13250,13250,13250,0
|
|
20231227,165300,1118625520,13250,13250,13250,13250,0
|
|
20231227,165200,1118625520,13250,13250,13250,13250,0
|
|
20231227,165100,1118625520,13250,13250,13250,13250,0
|
|
20231227,165000,1118625520,13250,13250,13250,13250,0
|
|
20231227,164900,1118625520,13250,13250,13250,13250,0
|
|
20231227,164800,1118625520,13250,13250,13250,13250,0
|
|
20231227,164700,1118625520,13250,13250,13250,13250,0
|
|
20231227,164600,1118625520,13250,13250,13250,13250,0
|
|
20231227,164500,1118625520,13250,13250,13250,13250,0
|
|
20231227,164400,1118625520,13250,13250,13250,13250,0
|
|
20231227,164300,1118625520,13250,13250,13250,13250,0
|
|
20231227,164200,1118625520,13250,13250,13250,13250,0
|
|
20231227,164100,1118625520,13250,13250,13250,13250,0
|
|
20231227,164000,1118625520,13250,13250,13250,13250,0
|
|
20231227,163900,1118625520,13250,13250,13250,13250,0
|
|
20231227,163800,1118625520,13250,13250,13250,13250,0
|
|
20231227,163700,1118625520,13250,13250,13250,13250,0
|
|
20231227,163600,1118625520,13250,13250,13250,13250,0
|
|
20231227,163500,1118625520,13250,13250,13250,13250,0
|
|
20231227,163400,1118625520,13250,13250,13250,13250,0
|
|
20231227,163300,1118625520,13250,13250,13250,13250,0
|
|
20231227,163200,1118625520,13250,13250,13250,13250,0
|
|
20231227,163100,1118625520,13250,13250,13250,13250,0
|
|
20231227,163000,1118625520,13250,13250,13250,13250,0
|
|
20231227,162900,1118625520,13250,13250,13250,13250,0
|
|
20231227,162800,1118625520,13250,13250,13250,13250,0
|
|
20231227,162700,1118625520,13250,13250,13250,13250,0
|
|
20231227,162600,1118625520,13250,13250,13250,13250,446
|
|
20231227,162500,1118625520,13250,13250,13250,13250,0
|
|
20231227,162400,1118625520,13250,13250,13250,13250,0
|
|
20231227,162300,1118625520,13250,13250,13250,13250,0
|
|
20231227,162200,1118625520,13250,13250,13250,13250,0
|
|
20231227,162100,1118625520,13250,13250,13250,13250,0
|
|
20231227,162000,1118625520,13250,13250,13250,13250,0
|
|
20231227,161900,1118625520,13250,13250,13250,13250,0
|
|
20231227,161800,1118625520,13250,13250,13250,13250,0
|
|
20231227,161700,1118625520,13250,13250,13250,13250,0
|
|
20231227,161600,1118625520,13250,13250,13250,13250,0
|
|
20231227,161500,1118625520,13250,13250,13250,13250,0
|
|
20231227,161400,1118625520,13250,13250,13250,13250,0
|
|
20231227,161300,1118625520,13250,13250,13250,13250,0
|
|
20231227,161200,1118625520,13250,13250,13250,13250,0
|
|
20231227,161100,1118625520,13250,13250,13250,13250,0
|
|
20231227,161000,1118625520,13250,13250,13250,13250,0
|
|
20231227,160900,1118625520,13250,13250,13250,13250,0
|
|
20231227,160800,1118625520,13250,13250,13250,13250,0
|
|
20231227,160700,1118625520,13250,13250,13250,13250,0
|
|
20231227,160600,1118625520,13250,13250,13250,13250,0
|
|
20231227,160500,1118625520,13250,13250,13250,13250,0
|
|
20231227,160400,1118625520,13250,13250,13250,13250,0
|
|
20231227,160300,1118625520,13250,13250,13250,13250,0
|
|
20231227,160200,1118625520,13250,13250,13250,13250,0
|
|
20231227,160100,1118625520,13250,13250,13250,13250,0
|
|
20231227,160000,1118625520,13250,13250,13250,13250,0
|
|
20231227,155900,1118625520,13250,13250,13250,13250,0
|
|
20231227,155800,1118625520,13250,13250,13250,13250,0
|
|
20231227,155700,1118625520,13250,13250,13250,13250,0
|
|
20231227,155600,1118625520,13250,13250,13250,13250,446
|
|
20231227,155500,1118625520,13250,13250,13250,13250,0
|
|
20231227,155400,1118625520,13250,13250,13250,13250,0
|
|
20231227,155300,1118625520,13250,13250,13250,13250,0
|
|
20231227,155200,1118625520,13250,13250,13250,13250,0
|
|
20231227,155100,1118625520,13250,13250,13250,13250,0
|
|
20231227,155000,1118625520,13250,13250,13250,13250,0
|
|
20231227,154900,1118625520,13250,13250,13250,13250,0
|
|
20231227,154800,1118625520,13250,13250,13250,13250,0
|
|
20231227,154700,1118625520,13250,13250,13250,13250,0
|
|
20231227,154600,1118625520,13250,13250,13250,13250,0
|
|
20231227,154500,1118625520,13250,13250,13250,13250,0
|
|
20231227,154400,1118625520,13250,13250,13250,13250,0
|
|
20231227,154300,1118625520,13250,13250,13250,13250,0
|
|
20231227,154200,1118625520,13250,13250,13250,13250,0
|
|
20231227,154100,1118625520,13250,13250,13250,13250,0
|
|
20231227,154000,1118625520,13250,13250,13250,13250,0
|
|
20231227,153900,1118625520,13250,13250,13250,13250,0
|
|
20231227,153800,1118625520,13250,13250,13250,13250,0
|
|
20231227,153700,1118625520,13250,13250,13250,13250,0
|
|
20231227,153600,1118625520,13250,13250,13250,13250,0
|
|
20231227,153500,1118625520,13250,13250,13250,13250,0
|
|
20231227,153400,1118625520,13250,13250,13250,13250,0
|
|
20231227,153300,1118625520,13250,13250,13250,13250,0
|
|
20231227,153200,1118625520,13250,13250,13250,13250,0
|
|
20231227,153100,1118625520,13250,13250,13250,13250,0
|
|
20231227,153000,1118625520,13250,13250,13250,13250,446
|
|
20231227,152900,1112716020,13270,13270,13270,13270,0
|
|
20231227,152800,1112716020,13270,13270,13270,13270,0
|
|
20231227,152700,1112716020,13270,13270,13270,13270,0
|
|
20231227,152600,1112716020,13270,13270,13270,13270,0
|
|
20231227,152500,1112716020,13270,13270,13270,13270,0
|
|
20231227,152400,1112716020,13270,13270,13270,13270,0
|
|
20231227,152300,1112716020,13270,13270,13270,13270,0
|
|
20231227,152200,1112716020,13270,13270,13270,13270,0
|
|
20231227,152100,1112716020,13270,13270,13270,13270,0
|
|
20231227,152000,1112716020,13270,13270,13270,13270,0
|
|
20231227,151900,1112716020,13270,13240,13270,13240,331
|
|
20231227,151800,1108332750,13270,13230,13280,13230,381
|
|
20231227,151700,1103282030,13230,13230,13230,13230,14
|
|
20231227,151600,1103096810,13230,13230,13260,13230,117
|
|
20231227,151500,1101546500,13260,13210,13260,13210,304
|
|
20231227,151400,1097515560,13210,13250,13250,13210,1442
|
|
20231227,151300,1078458630,13210,13210,13250,13210,237
|
|
20231227,151200,1075318660,13210,13220,13260,13210,38
|
|
20231227,151100,1074816520,13220,13210,13220,13210,21
|
|
20231227,151000,1074539050,13210,13260,13260,13210,41
|
|
20231227,150900,1073997380,13210,13220,13220,13210,804
|
|
20231227,150800,1063368510,13220,13230,13230,13220,544
|
|
20231227,150700,1056171580,13230,13230,13230,13230,18
|
|
20231227,150600,1055933440,13230,13230,13270,13230,6
|
|
20231227,150500,1055853980,13230,13230,13230,13230,20
|
|
20231227,150400,1055589380,13230,13270,13270,13230,58
|
|
20231227,150300,1054821460,13230,13230,13230,13230,4
|
|
20231227,150200,1054768540,13230,13230,13230,13230,6
|
|
20231227,150100,1054689160,13280,13280,13280,13280,3
|
|
20231227,150000,1054649320,13280,13230,13280,13230,19
|
|
20231227,145900,1054397900,13230,13230,13230,13230,17
|
|
20231227,145800,1054172990,13230,13250,13280,13230,396
|
|
20231227,145700,1048925940,13220,13220,13220,13220,35
|
|
20231227,145600,1048463240,13220,13250,13250,13220,19
|
|
20231227,145500,1048212030,13240,13220,13250,13220,52
|
|
20231227,145400,1047524230,13220,13220,13220,13220,17
|
|
20231227,145300,1047299490,13220,13220,13220,13220,18
|
|
20231227,145200,1047061530,13220,13220,13220,13220,36
|
|
20231227,145100,1046585610,13220,13220,13220,13220,176
|
|
20231227,145000,1044258890,13220,13250,13250,13220,28
|
|
20231227,144900,1043888580,13220,13220,13220,13220,35
|
|
20231227,144800,1043425880,13220,13220,13250,13220,140
|
|
20231227,144700,1041571480,13220,13250,13250,13220,54
|
|
20231227,144600,1040857260,13250,13220,13250,13220,70
|
|
20231227,144500,1039930790,13220,13240,13240,13220,36
|
|
20231227,144400,1039454650,13220,13220,13230,13220,42
|
|
20231227,144300,1038899350,13220,13210,13220,13210,31
|
|
20231227,144200,1038489580,13210,13220,13230,13210,35
|
|
20231227,144100,1038026870,13220,13220,13220,13210,305
|
|
20231227,144000,1033994960,13210,13210,13210,13210,22
|
|
20231227,143900,1033704340,13210,13210,13210,13210,36
|
|
20231227,143800,1033228780,13210,13210,13210,13210,24
|
|
20231227,143700,1032911740,13210,13210,13210,13200,178
|
|
20231227,143600,1030560370,13200,13210,13210,13200,1115
|
|
20231227,143500,1015833460,13210,13220,13220,13210,232
|
|
20231227,143400,1012768710,13210,13210,13220,13210,62
|
|
20231227,143300,1011949680,13230,13210,13230,13210,25
|
|
20231227,143200,1011619410,13210,13220,13220,13210,4619
|
|
20231227,143100,950568120,13220,13230,13230,13220,341
|
|
20231227,143000,946056700,13230,13230,13240,13230,277
|
|
20231227,142900,942391970,13230,13230,13230,13230,35
|
|
20231227,142800,941928920,13230,13240,13240,13230,75
|
|
20231227,142700,940936650,13230,13230,13230,13230,37
|
|
20231227,142600,940447140,13230,13230,13230,13230,53
|
|
20231227,142500,939745950,13240,13240,13240,13230,19
|
|
20231227,142400,939494560,13230,13230,13240,13230,25
|
|
20231227,142300,939163800,13230,13230,13240,13230,186
|
|
20231227,142200,936703010,13230,13230,13230,13230,3
|
|
20231227,142100,936663320,13230,13220,13230,13220,25
|
|
20231227,142000,936332770,13220,13230,13230,13220,39
|
|
20231227,141900,935816810,13220,13220,13220,13220,4
|
|
20231227,141800,935763930,13220,13230,13230,13220,2364
|
|
20231227,141700,904494160,13230,13240,13240,13230,17
|
|
20231227,141600,904269240,13230,13230,13240,13230,19
|
|
20231227,141500,904017860,13240,13220,13240,13220,2
|
|
20231227,141400,903991400,13220,13230,13250,13220,188
|
|
20231227,141300,901503940,13230,13230,13230,13230,0
|
|
20231227,141200,901503940,13230,13230,13230,13230,21
|
|
20231227,141100,901226110,13220,13220,13220,13220,0
|
|
20231227,141000,901226110,13220,13220,13220,13220,1
|
|
20231227,140900,901212890,13220,13230,13230,13220,51
|
|
20231227,140800,900538370,13230,13230,13230,13230,22
|
|
20231227,140700,900247310,13230,13230,13230,13230,369
|
|
20231227,140600,895365440,13230,13230,13240,13230,136
|
|
20231227,140500,893566140,13230,13230,13240,13230,22
|
|
20231227,140400,893275000,13230,13230,13240,13230,143
|
|
20231227,140300,891381720,13230,13240,13250,13230,1166
|
|
20231227,140200,875944880,13240,13240,13240,13240,6
|
|
20231227,140100,875865440,13250,13250,13250,13240,516
|
|
20231227,140000,869028450,13250,13250,13260,13250,278
|
|
20231227,135900,865343750,13250,13260,13260,13250,18
|
|
20231227,135800,865105220,13250,13250,13250,13250,2
|
|
20231227,135700,865078720,13250,13250,13250,13250,5
|
|
20231227,135600,865012470,13250,13250,13250,13250,1
|
|
20231227,135500,864999220,13250,13250,13260,13250,7
|
|
20231227,135400,864906460,13250,13250,13250,13250,0
|
|
20231227,135300,864906460,13250,13250,13250,13250,5
|
|
20231227,135200,864840210,13250,13250,13250,13250,4
|
|
20231227,135100,864787210,13250,13250,13250,13250,0
|
|
20231227,135000,864787210,13250,13250,13250,13250,6
|
|
20231227,134900,864707710,13250,13280,13280,13250,512
|
|
20231227,134800,857908610,13280,13260,13280,13250,104
|
|
20231227,134700,856529580,13250,13250,13250,13250,46
|
|
20231227,134600,855920080,13250,13250,13250,13250,1
|
|
20231227,134500,855906830,13250,13270,13270,13240,481
|
|
20231227,134400,849530600,13250,13250,13250,13250,2
|
|
20231227,134300,849504100,13250,13250,13250,13250,19
|
|
20231227,134200,849252350,13250,13250,13250,13250,50
|
|
20231227,134100,848589850,13250,13250,13250,13250,6
|
|
20231227,134000,848510350,13260,13260,13260,13260,20
|
|
20231227,133900,848245150,13260,13260,13260,13260,0
|
|
20231227,133800,848245150,13260,13240,13260,13240,30
|
|
20231227,133700,847847430,13230,13230,13230,13230,0
|
|
20231227,133600,847847430,13230,13250,13250,13230,302
|
|
20231227,133500,843848490,13240,13240,13240,13240,9
|
|
20231227,133400,843729330,13240,13230,13250,13230,254
|
|
20231227,133300,840365880,13230,13230,13290,13230,15
|
|
20231227,133200,840167070,13290,13240,13290,13230,1011
|
|
20231227,133100,826779400,13240,13260,13260,13240,1702
|
|
20231227,133000,804232360,13260,13260,13260,13260,15
|
|
20231227,132900,804033460,13250,13250,13290,13250,37
|
|
20231227,132800,803542710,13250,13250,13250,13250,0
|
|
20231227,132700,803542710,13250,13250,13250,13250,1
|
|
20231227,132600,803529460,13250,13260,13260,13250,23
|
|
20231227,132500,803224540,13270,13270,13270,13270,4
|
|
20231227,132400,803171460,13260,13280,13290,13260,521
|
|
20231227,132300,796247790,13270,13260,13270,13260,2
|
|
20231227,132200,796221260,13260,13250,13260,13250,11
|
|
20231227,132100,796075410,13260,13290,13300,13250,909
|
|
20231227,132000,783994400,13240,13260,13260,13240,1043
|
|
20231227,131900,770176990,13250,13250,13300,13250,515
|
|
20231227,131800,763328140,13250,13250,13250,13240,517
|
|
20231227,131700,756479870,13250,13260,13260,13250,2761
|
|
20231227,131600,719881360,13260,13300,13300,13260,420
|
|
20231227,131500,714306970,13270,13270,13270,13270,2
|
|
20231227,131400,714280430,13300,13300,13300,13270,6
|
|
20231227,131300,714200750,13270,13270,13270,13270,17
|
|
20231227,131200,713975160,13270,13270,13300,13270,7
|
|
20231227,131100,713882240,13270,13280,13280,13270,52
|
|
20231227,131000,713192030,13270,13270,13300,13270,14
|
|
20231227,130900,713006130,13270,13270,13300,13270,17
|
|
20231227,130800,712780510,13280,13280,13280,13280,3
|
|
20231227,130700,712740670,13270,13270,13270,13270,44
|
|
20231227,130600,712156790,13300,13280,13300,13270,3
|
|
20231227,130500,712116940,13270,13270,13270,13270,20
|
|
20231227,130400,711851540,13300,13270,13300,13270,2
|
|
20231227,130300,711824970,13270,13270,13280,13270,17
|
|
20231227,130200,711599370,13300,13270,13300,13270,81
|
|
20231227,130100,710524470,13270,13300,13300,13270,2
|
|
20231227,130000,710497900,13270,13270,13270,13270,6
|
|
20231227,125900,710418280,13270,13270,13270,13270,1
|
|
20231227,125800,710405010,13280,13270,13280,13270,9
|
|
20231227,125700,710285530,13270,13270,13270,13270,2
|
|
20231227,125600,710258990,13270,13280,13280,13270,12
|
|
20231227,125500,710099640,13280,13270,13280,13270,108
|
|
20231227,125400,708665590,13290,13280,13290,13270,142
|
|
20231227,125300,706780230,13270,13280,13280,13270,19
|
|
20231227,125200,706527960,13280,13270,13300,13270,129
|
|
20231227,125100,704813640,13270,13270,13300,13270,11
|
|
20231227,125000,704667550,13270,13270,13270,13270,4
|
|
20231227,124900,704614470,13280,13280,13280,13270,24
|
|
20231227,124800,704295760,13270,13280,13280,13270,9
|
|
20231227,124700,704176260,13300,13280,13300,13270,39
|
|
20231227,124600,703658560,13290,13270,13290,13270,24
|
|
20231227,124500,703339830,13300,13270,13300,13270,240
|
|
20231227,124400,700150430,13290,13280,13310,13270,71
|
|
20231227,124300,699208000,13310,13280,13310,13280,10
|
|
20231227,124200,699075080,13310,13280,13310,13280,17
|
|
20231227,124100,698849260,13310,13280,13310,13280,8
|
|
20231227,124000,698742900,13310,13310,13310,13280,21
|
|
20231227,123900,698463870,13310,13310,13310,13280,22
|
|
20231227,123800,698171480,13280,13280,13280,13280,1
|
|
20231227,123700,698158200,13280,13280,13280,13280,3
|
|
20231227,123600,698118360,13280,13280,13280,13270,23
|
|
20231227,123500,697812950,13270,13270,13270,13270,0
|
|
20231227,123400,697812950,13270,13280,13290,13270,38
|
|
20231227,123300,697308290,13280,13280,13280,13280,0
|
|
20231227,123200,697308290,13280,13260,13280,13260,5
|
|
20231227,123100,697241920,13270,13280,13280,13270,57
|
|
20231227,123000,696485220,13280,13280,13280,13280,0
|
|
20231227,122900,696485220,13280,13300,13300,13260,1549
|
|
20231227,122800,675924340,13290,13290,13290,13290,2
|
|
20231227,122700,675897760,13320,13270,13320,13270,170
|
|
20231227,122600,673638840,13280,13280,13280,13280,1
|
|
20231227,122500,673625560,13270,13280,13280,13270,20
|
|
20231227,122400,673360110,13270,13270,13280,13270,83
|
|
20231227,122300,672257930,13270,13270,13280,13270,203
|
|
20231227,122200,669564110,13270,13270,13270,13270,20
|
|
20231227,122100,669298710,13270,13270,13270,13270,1
|
|
20231227,122000,669285440,13280,13270,13280,13270,75
|
|
20231227,121900,668290180,13270,13290,13290,13270,4
|
|
20231227,121800,668237080,13270,13270,13270,13270,9
|
|
20231227,121700,668117650,13270,13270,13270,13270,11
|
|
20231227,121600,667971680,13280,13280,13280,13280,30
|
|
20231227,121500,667573280,13270,13270,13270,13270,6
|
|
20231227,121400,667493660,13270,13270,13280,13270,40
|
|
20231227,121300,666962480,13290,13270,13290,13270,216
|
|
20231227,121200,664094110,13270,13270,13270,13270,11
|
|
20231227,121100,663948140,13260,13260,13260,13260,17
|
|
20231227,121000,663722720,13260,13260,13260,13260,5
|
|
20231227,120900,663656420,13260,13260,13260,13260,2
|
|
20231227,120800,663629900,13260,13260,13260,13260,143
|
|
20231227,120700,661733720,13260,13260,13260,13260,1
|
|
20231227,120600,661720460,13260,13260,13290,13260,17
|
|
20231227,120500,661495010,13260,13260,13260,13260,5
|
|
20231227,120400,661428710,13260,13260,13260,13260,14
|
|
20231227,120300,661243070,13260,13260,13260,13260,7
|
|
20231227,120200,661150250,13260,13260,13260,13260,14
|
|
20231227,120100,660964610,13260,13260,13260,13260,1
|
|
20231227,120000,660951350,13260,13270,13280,13260,404
|
|
20231227,115900,655590290,13270,13270,13270,13270,1
|
|
20231227,115800,655577020,13270,13270,13270,13270,204
|
|
20231227,115700,652869940,13270,13280,13290,13270,557
|
|
20231227,115600,645472890,13280,13280,13330,13280,6
|
|
20231227,115500,645393160,13280,13280,13280,13280,16
|
|
20231227,115400,645180680,13280,13280,13280,13280,3
|
|
20231227,115300,645140840,13290,13290,13290,13290,20
|
|
20231227,115200,644875040,13290,13290,13290,13290,1
|
|
20231227,115100,644861750,13290,13290,13290,13290,6
|
|
20231227,115000,644782010,13290,13290,13290,13290,15
|
|
20231227,114900,644582660,13290,13290,13290,13290,2
|
|
20231227,114800,644556080,13290,13290,13320,13290,23
|
|
20231227,114700,644250350,13290,13290,13290,13290,0
|
|
20231227,114600,644250350,13290,13290,13290,13290,6
|
|
20231227,114500,644170610,13290,13290,13290,13290,2
|
|
20231227,114400,644144030,13290,13290,13290,13290,4
|
|
20231227,114300,644090870,13290,13310,13310,13290,2
|
|
20231227,114200,644064270,13360,13290,13360,13290,145
|
|
20231227,114100,642136890,13330,13290,13330,13290,55
|
|
20231227,114000,641405400,13280,13280,13280,13280,7
|
|
20231227,113900,641312440,13270,13270,13280,13270,106
|
|
20231227,113800,639904820,13270,13270,13270,13270,2
|
|
20231227,113700,639878280,13270,13270,13270,13270,18
|
|
20231227,113600,639639420,13270,13280,13280,13270,380
|
|
20231227,113500,634593030,13280,13300,13300,13280,2645
|
|
20231227,113400,599420160,13300,13300,13300,13300,24
|
|
20231227,113300,599100960,13300,13300,13300,13300,1
|
|
20231227,113200,599087660,13300,13300,13310,13300,13
|
|
20231227,113100,598914710,13300,13320,13320,13300,179
|
|
20231227,113000,596533290,13320,13330,13330,13320,10
|
|
20231227,112900,596400020,13320,13300,13320,13300,7
|
|
20231227,112800,596306870,13400,13300,13400,13300,66
|
|
20231227,112700,595425540,13300,13300,13300,13300,5
|
|
20231227,112600,595359040,13300,13340,13340,13300,176
|
|
20231227,112500,593018200,13360,13320,13370,13310,30
|
|
20231227,112400,592618560,13310,13310,13310,13310,2
|
|
20231227,112300,592591940,13310,13310,13350,13310,52
|
|
20231227,112200,591897820,13310,13310,13370,13310,7
|
|
20231227,112100,591804520,13370,13340,13370,13310,203
|
|
20231227,112000,589090690,13370,13300,13370,13300,156
|
|
20231227,111900,587013810,13300,13300,13350,13300,146
|
|
20231227,111800,585070200,13340,13290,13340,13290,22
|
|
20231227,111700,584777690,13290,13290,13290,13290,5
|
|
20231227,111600,584711240,13290,13300,13300,13290,210
|
|
20231227,111500,581918250,13310,13320,13320,13310,65
|
|
20231227,111400,581052900,13320,13320,13320,13320,1
|
|
20231227,111300,581039580,13320,13320,13330,13320,9
|
|
20231227,111200,580919650,13330,13330,13330,13330,2
|
|
20231227,111100,580892990,13320,13320,13320,13320,2
|
|
20231227,111000,580866350,13320,13340,13340,13320,6
|
|
20231227,110900,580786410,13370,13340,13370,13340,116
|
|
20231227,110800,579238940,13300,13300,13300,13300,19
|
|
20231227,110700,578986240,13300,13300,13340,13300,48
|
|
20231227,110600,578346800,13300,13300,13300,13300,58
|
|
20231227,110500,577575400,13290,13320,13320,13290,962
|
|
20231227,110400,564780290,13320,13330,13340,13320,330
|
|
20231227,110300,560381390,13320,13320,13320,13320,15
|
|
20231227,110200,560181590,13320,13300,13320,13300,381
|
|
20231227,110100,555106730,13310,13320,13320,13310,353
|
|
20231227,110000,550407860,13320,13320,13320,13310,223
|
|
20231227,105900,547438740,13320,13320,13320,13310,138
|
|
20231227,105800,545600710,13320,13330,13330,13320,191
|
|
20231227,105700,543056550,13330,13330,13330,13320,28
|
|
20231227,105600,542683440,13320,13320,13330,13320,84
|
|
20231227,105500,541564410,13330,13330,13330,13320,19
|
|
20231227,105400,541311290,13310,13320,13330,13310,1217
|
|
20231227,105300,525105270,13330,13330,13340,13330,719
|
|
20231227,105200,515520860,13370,13330,13370,13330,8
|
|
20231227,105100,515413940,13330,13340,13360,13330,137
|
|
20231227,105000,513587630,13340,13330,13340,13330,2
|
|
20231227,104900,513560960,13330,13330,13330,13330,22
|
|
20231227,104800,513267700,13320,13320,13320,13320,1
|
|
20231227,104700,513254380,13320,13320,13320,13320,2
|
|
20231227,104600,513227740,13320,13330,13330,13320,600
|
|
20231227,104500,505229930,13330,13340,13340,13330,271
|
|
20231227,104400,501614800,13340,13340,13340,13340,5
|
|
20231227,104300,501548100,13340,13340,13340,13340,14
|
|
20231227,104200,501361340,13340,13340,13340,13340,5
|
|
20231227,104100,501294640,13340,13340,13350,13340,16
|
|
20231227,104000,501081190,13350,13340,13350,13340,2
|
|
20231227,103900,501054500,13340,13340,13340,13340,19
|
|
20231227,103800,500801040,13340,13340,13340,13340,1
|
|
20231227,103700,500787700,13340,13340,13350,13340,110
|
|
20231227,103600,499320280,13340,13360,13390,13340,3036
|
|
20231227,103500,458798330,13360,13360,13360,13360,92
|
|
20231227,103400,457569210,13360,13360,13360,13360,20
|
|
20231227,103300,457302010,13360,13360,13360,13360,0
|
|
20231227,103200,457302010,13360,13360,13360,13360,6
|
|
20231227,103100,457221850,13360,13370,13380,13360,286
|
|
20231227,103000,453400330,13370,13370,13370,13370,0
|
|
20231227,102900,453400330,13370,13370,13370,13370,2
|
|
20231227,102800,453373590,13380,13380,13380,13380,118
|
|
20231227,102700,451794750,13380,13380,13380,13380,1
|
|
20231227,102600,451781370,13380,13390,13390,13380,119
|
|
20231227,102500,450188010,13380,13390,13390,13380,130
|
|
20231227,102400,448447400,13390,13390,13390,13380,10
|
|
20231227,102300,448313510,13380,13400,13400,13380,7
|
|
20231227,102200,448219770,13400,13400,13400,13400,0
|
|
20231227,102100,448219770,13400,13400,13400,13400,0
|
|
20231227,102000,448219770,13400,13370,13400,13370,310
|
|
20231227,101900,444071220,13370,13390,13390,13370,11
|
|
20231227,101800,443924130,13390,13390,13390,13390,110
|
|
20231227,101700,442451230,13390,13390,13390,13370,70
|
|
20231227,101600,441514930,13390,13390,13390,13390,0
|
|
20231227,101500,441514930,13390,13390,13390,13390,81
|
|
20231227,101400,440430340,13390,13390,13390,13390,0
|
|
20231227,101300,440430340,13390,13390,13390,13390,0
|
|
20231227,101200,440430340,13390,13350,13390,13350,688
|
|
20231227,101100,431218620,13350,13350,13350,13350,0
|
|
20231227,101000,431218620,13350,13350,13350,13350,114
|
|
20231227,100900,429696720,13350,13350,13350,13350,0
|
|
20231227,100800,429696720,13350,13350,13350,13350,15
|
|
20231227,100700,429496470,13350,13350,13350,13350,1
|
|
20231227,100600,429483120,13350,13360,13360,13350,15
|
|
20231227,100500,429282790,13350,13350,13350,13350,0
|
|
20231227,100400,429282790,13350,13350,13350,13350,1423
|
|
20231227,100300,410285740,13360,13410,13410,13360,878
|
|
20231227,100200,398555610,13370,13370,13370,13370,36
|
|
20231227,100100,398074290,13410,13410,13410,13410,0
|
|
20231227,100000,398074290,13410,13370,13410,13370,15
|
|
20231227,095900,397873700,13370,13370,13370,13370,66
|
|
20231227,095800,396991280,13410,13370,13410,13370,16
|
|
20231227,095700,396777320,13410,13410,13410,13410,80
|
|
20231227,095600,395704520,13370,13380,13380,13370,14
|
|
20231227,095500,395517330,13370,13370,13370,13370,168
|
|
20231227,095400,393271170,13370,13370,13370,13370,145
|
|
20231227,095300,391332520,13400,13400,13400,13400,300
|
|
20231227,095200,387312520,13410,13410,13410,13410,0
|
|
20231227,095100,387312520,13410,13410,13410,13410,0
|
|
20231227,095000,387312520,13410,13380,13410,13370,705
|
|
20231227,094900,377884630,13380,13380,13380,13380,28
|
|
20231227,094800,377509990,13380,13410,13410,13380,252
|
|
20231227,094700,374137930,13410,13390,13410,13380,56
|
|
20231227,094600,373388460,13380,13430,13430,13380,66
|
|
20231227,094500,372504320,13420,13420,13420,13420,2
|
|
20231227,094400,372477480,13430,13410,13450,13410,162
|
|
20231227,094300,370305000,13390,13410,13410,13390,109
|
|
20231227,094200,368845430,13410,13400,13410,13400,237
|
|
20231227,094100,365669620,13380,13380,13380,13370,373
|
|
20231227,094000,360680380,13380,13370,13380,13370,23
|
|
20231227,093900,360372820,13380,13380,13380,13370,49
|
|
20231227,093800,359717410,13380,13410,13410,13380,3408
|
|
20231227,093700,314070160,13420,13420,13420,13420,0
|
|
20231227,093600,314070160,13420,13420,13420,13420,0
|
|
20231227,093500,314070160,13420,13430,13430,13420,203
|
|
20231227,093400,311345890,13460,13460,13460,13460,0
|
|
20231227,093300,311345890,13460,13420,13460,13420,2
|
|
20231227,093200,311319010,13450,13450,13450,13450,0
|
|
20231227,093100,311319010,13450,13420,13450,13420,359
|
|
20231227,093000,306490850,13410,13420,13450,13410,221
|
|
20231227,092900,303526470,13420,13420,13420,13420,0
|
|
20231227,092800,303526470,13420,13420,13420,13420,464
|
|
20231227,092700,297299590,13430,13450,13450,13430,2
|
|
20231227,092600,297272710,13430,13430,13430,13430,0
|
|
20231227,092500,297272710,13430,13430,13430,13420,231
|
|
20231227,092400,294170440,13430,13430,13430,13430,1
|
|
20231227,092300,294157010,13420,13440,13440,13420,402
|
|
20231227,092200,288760140,13440,13410,13440,13400,1338
|
|
20231227,092100,270808820,13410,13410,13410,13410,62
|
|
20231227,092000,269977400,13410,13400,13410,13400,75
|
|
20231227,091900,268972060,13400,13400,13400,13400,64
|
|
20231227,091800,268114460,13400,13420,13430,13400,1642
|
|
20231227,091700,246100710,13430,13410,13430,13410,85
|
|
20231227,091600,244959370,13430,13420,13430,13410,242
|
|
20231227,091500,241712740,13430,13430,13430,13430,32
|
|
20231227,091400,241282980,13420,13420,13420,13420,15
|
|
20231227,091300,241081680,13430,13420,13430,13420,342
|
|
20231227,091200,236488780,13420,13420,13420,13420,88
|
|
20231227,091100,235307820,13420,13430,13430,13420,245
|
|
20231227,091000,232017630,13420,13430,13430,13420,188
|
|
20231227,090900,229493090,13430,13430,13430,13430,41
|
|
20231227,090800,228942460,13440,13440,13440,13420,175
|
|
20231227,090700,226590720,13440,13440,13440,13440,80
|
|
20231227,090600,225515520,13440,13440,13440,13430,154
|
|
20231227,090500,223447270,13440,13430,13450,13430,35
|
|
20231227,090400,222977130,13430,13430,13440,13410,442
|
|
20231227,090300,217042360,13430,13450,13450,13410,485
|
|
20231227,090200,210528210,13460,13520,13520,13460,236
|
|
20231227,090100,207348450,13540,13500,13600,13480,1161
|
|
20231227,090000,191612900,13400,13400,13690,13400,14289
|