694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,203100,663241110,10610,10610,10610,10610,1700
|
|
20231227,203000,663241110,10610,10610,10610,10610,0
|
|
20231227,202900,663241110,10610,10610,10610,10610,0
|
|
20231227,202800,663241110,10610,10610,10610,10610,0
|
|
20231227,202700,663241110,10610,10610,10610,10610,0
|
|
20231227,202600,663241110,10610,10610,10610,10610,0
|
|
20231227,202500,663241110,10610,10610,10610,10610,0
|
|
20231227,202400,663241110,10610,10610,10610,10610,0
|
|
20231227,202300,663241110,10610,10610,10610,10610,0
|
|
20231227,202200,663241110,10610,10610,10610,10610,0
|
|
20231227,202100,663241110,10610,10610,10610,10610,0
|
|
20231227,202000,663241110,10610,10610,10610,10610,0
|
|
20231227,201900,663241110,10610,10610,10610,10610,0
|
|
20231227,201800,663241110,10610,10610,10610,10610,0
|
|
20231227,201700,663241110,10610,10610,10610,10610,0
|
|
20231227,201600,663241110,10610,10610,10610,10610,0
|
|
20231227,201500,663241110,10610,10610,10610,10610,0
|
|
20231227,201400,663241110,10610,10610,10610,10610,0
|
|
20231227,201300,663241110,10610,10610,10610,10610,0
|
|
20231227,201200,663241110,10610,10610,10610,10610,0
|
|
20231227,201100,663241110,10610,10610,10610,10610,0
|
|
20231227,201000,663241110,10610,10610,10610,10610,0
|
|
20231227,200900,663241110,10610,10610,10610,10610,0
|
|
20231227,200800,663241110,10610,10610,10610,10610,0
|
|
20231227,200700,663241110,10610,10610,10610,10610,0
|
|
20231227,200600,663241110,10610,10610,10610,10610,0
|
|
20231227,200500,663241110,10610,10610,10610,10610,0
|
|
20231227,200400,663241110,10610,10610,10610,10610,0
|
|
20231227,200300,663241110,10610,10610,10610,10610,0
|
|
20231227,200200,663241110,10610,10610,10610,10610,0
|
|
20231227,200100,663241110,10610,10610,10610,10610,1700
|
|
20231227,200000,663241110,10610,10610,10610,10610,0
|
|
20231227,195900,663241110,10610,10610,10610,10610,0
|
|
20231227,195800,663241110,10610,10610,10610,10610,0
|
|
20231227,195700,663241110,10610,10610,10610,10610,0
|
|
20231227,195600,663241110,10610,10610,10610,10610,0
|
|
20231227,195500,663241110,10610,10610,10610,10610,0
|
|
20231227,195400,663241110,10610,10610,10610,10610,0
|
|
20231227,195300,663241110,10610,10610,10610,10610,0
|
|
20231227,195200,663241110,10610,10610,10610,10610,0
|
|
20231227,195100,663241110,10610,10610,10610,10610,0
|
|
20231227,195000,663241110,10610,10610,10610,10610,0
|
|
20231227,194900,663241110,10610,10610,10610,10610,0
|
|
20231227,194800,663241110,10610,10610,10610,10610,0
|
|
20231227,194700,663241110,10610,10610,10610,10610,0
|
|
20231227,194600,663241110,10610,10610,10610,10610,0
|
|
20231227,194500,663241110,10610,10610,10610,10610,0
|
|
20231227,194400,663241110,10610,10610,10610,10610,0
|
|
20231227,194300,663241110,10610,10610,10610,10610,0
|
|
20231227,194200,663241110,10610,10610,10610,10610,0
|
|
20231227,194100,663241110,10610,10610,10610,10610,0
|
|
20231227,194000,663241110,10610,10610,10610,10610,0
|
|
20231227,193900,663241110,10610,10610,10610,10610,0
|
|
20231227,193800,663241110,10610,10610,10610,10610,0
|
|
20231227,193700,663241110,10610,10610,10610,10610,0
|
|
20231227,193600,663241110,10610,10610,10610,10610,0
|
|
20231227,193500,663241110,10610,10610,10610,10610,0
|
|
20231227,193400,663241110,10610,10610,10610,10610,0
|
|
20231227,193300,663241110,10610,10610,10610,10610,0
|
|
20231227,193200,663241110,10610,10610,10610,10610,0
|
|
20231227,193100,663241110,10610,10610,10610,10610,1700
|
|
20231227,193000,663241110,10610,10610,10610,10610,0
|
|
20231227,192900,663241110,10610,10610,10610,10610,0
|
|
20231227,192800,663241110,10610,10610,10610,10610,0
|
|
20231227,192700,663241110,10610,10610,10610,10610,0
|
|
20231227,192600,663241110,10610,10610,10610,10610,0
|
|
20231227,192500,663241110,10610,10610,10610,10610,0
|
|
20231227,192400,663241110,10610,10610,10610,10610,0
|
|
20231227,192300,663241110,10610,10610,10610,10610,0
|
|
20231227,192200,663241110,10610,10610,10610,10610,0
|
|
20231227,192100,663241110,10610,10610,10610,10610,0
|
|
20231227,192000,663241110,10610,10610,10610,10610,0
|
|
20231227,191900,663241110,10610,10610,10610,10610,0
|
|
20231227,191800,663241110,10610,10610,10610,10610,0
|
|
20231227,191700,663241110,10610,10610,10610,10610,0
|
|
20231227,191600,663241110,10610,10610,10610,10610,0
|
|
20231227,191500,663241110,10610,10610,10610,10610,0
|
|
20231227,191400,663241110,10610,10610,10610,10610,0
|
|
20231227,191300,663241110,10610,10610,10610,10610,0
|
|
20231227,191200,663241110,10610,10610,10610,10610,0
|
|
20231227,191100,663241110,10610,10610,10610,10610,0
|
|
20231227,191000,663241110,10610,10610,10610,10610,0
|
|
20231227,190900,663241110,10610,10610,10610,10610,0
|
|
20231227,190800,663241110,10610,10610,10610,10610,0
|
|
20231227,190700,663241110,10610,10610,10610,10610,0
|
|
20231227,190600,663241110,10610,10610,10610,10610,0
|
|
20231227,190500,663241110,10610,10610,10610,10610,0
|
|
20231227,190400,663241110,10610,10610,10610,10610,0
|
|
20231227,190300,663241110,10610,10610,10610,10610,0
|
|
20231227,190200,663241110,10610,10610,10610,10610,0
|
|
20231227,190100,663241110,10610,10610,10610,10610,1700
|
|
20231227,190000,663241110,10610,10610,10610,10610,0
|
|
20231227,185900,663241110,10610,10610,10610,10610,0
|
|
20231227,185800,663241110,10610,10610,10610,10610,0
|
|
20231227,185700,663241110,10610,10610,10610,10610,0
|
|
20231227,185600,663241110,10610,10610,10610,10610,0
|
|
20231227,185500,663241110,10610,10610,10610,10610,0
|
|
20231227,185400,663241110,10610,10610,10610,10610,0
|
|
20231227,185300,663241110,10610,10610,10610,10610,0
|
|
20231227,185200,663241110,10610,10610,10610,10610,0
|
|
20231227,185100,663241110,10610,10610,10610,10610,0
|
|
20231227,185000,663241110,10610,10610,10610,10610,0
|
|
20231227,184900,663241110,10610,10610,10610,10610,0
|
|
20231227,184800,663241110,10610,10610,10610,10610,0
|
|
20231227,184700,663241110,10610,10610,10610,10610,0
|
|
20231227,184600,663241110,10610,10610,10610,10610,0
|
|
20231227,184500,663241110,10610,10610,10610,10610,0
|
|
20231227,184400,663241110,10610,10610,10610,10610,0
|
|
20231227,184300,663241110,10610,10610,10610,10610,0
|
|
20231227,184200,663241110,10610,10610,10610,10610,0
|
|
20231227,184100,663241110,10610,10610,10610,10610,0
|
|
20231227,184000,663241110,10610,10610,10610,10610,0
|
|
20231227,183900,663241110,10610,10610,10610,10610,0
|
|
20231227,183800,663241110,10610,10610,10610,10610,0
|
|
20231227,183700,663241110,10610,10610,10610,10610,0
|
|
20231227,183600,663241110,10610,10610,10610,10610,0
|
|
20231227,183500,663241110,10610,10610,10610,10610,0
|
|
20231227,183400,663241110,10610,10610,10610,10610,0
|
|
20231227,183300,663241110,10610,10610,10610,10610,0
|
|
20231227,183200,663241110,10610,10610,10610,10610,0
|
|
20231227,183100,663241110,10610,10610,10610,10610,1700
|
|
20231227,183000,663241110,10610,10610,10610,10610,0
|
|
20231227,182900,663241110,10610,10610,10610,10610,0
|
|
20231227,182800,663241110,10610,10610,10610,10610,0
|
|
20231227,182700,663241110,10610,10610,10610,10610,0
|
|
20231227,182600,663241110,10610,10610,10610,10610,0
|
|
20231227,182500,663241110,10610,10610,10610,10610,0
|
|
20231227,182400,663241110,10610,10610,10610,10610,0
|
|
20231227,182300,663241110,10610,10610,10610,10610,0
|
|
20231227,182200,663241110,10610,10610,10610,10610,0
|
|
20231227,182100,663241110,10610,10610,10610,10610,0
|
|
20231227,182000,663241110,10610,10610,10610,10610,0
|
|
20231227,181900,663241110,10610,10610,10610,10610,0
|
|
20231227,181800,663241110,10610,10610,10610,10610,0
|
|
20231227,181700,663241110,10610,10610,10610,10610,0
|
|
20231227,181600,663241110,10610,10610,10610,10610,0
|
|
20231227,181500,663241110,10610,10610,10610,10610,0
|
|
20231227,181400,663241110,10610,10610,10610,10610,0
|
|
20231227,181300,663241110,10610,10610,10610,10610,0
|
|
20231227,181200,663241110,10610,10610,10610,10610,0
|
|
20231227,181100,663241110,10610,10610,10610,10610,0
|
|
20231227,181000,663241110,10610,10610,10610,10610,0
|
|
20231227,180900,663241110,10610,10610,10610,10610,0
|
|
20231227,180800,663241110,10610,10610,10610,10610,0
|
|
20231227,180700,663241110,10610,10610,10610,10610,0
|
|
20231227,180600,663241110,10610,10610,10610,10610,0
|
|
20231227,180500,663241110,10610,10610,10610,10610,0
|
|
20231227,180400,663241110,10610,10610,10610,10610,0
|
|
20231227,180300,663241110,10610,10610,10610,10610,0
|
|
20231227,180200,663241110,10610,10610,10610,10610,0
|
|
20231227,180100,663241110,10610,10610,10610,10610,1700
|
|
20231227,180000,663241110,10610,10610,10610,10610,0
|
|
20231227,175900,663241110,10610,10610,10610,10610,0
|
|
20231227,175800,663241110,10610,10610,10610,10610,0
|
|
20231227,175700,663241110,10610,10610,10610,10610,0
|
|
20231227,175600,663241110,10610,10610,10610,10610,0
|
|
20231227,175500,663241110,10610,10610,10610,10610,0
|
|
20231227,175400,663241110,10610,10610,10610,10610,0
|
|
20231227,175300,663241110,10610,10610,10610,10610,0
|
|
20231227,175200,663241110,10610,10610,10610,10610,0
|
|
20231227,175100,663241110,10610,10610,10610,10610,0
|
|
20231227,175000,663241110,10610,10610,10610,10610,0
|
|
20231227,174900,663241110,10610,10610,10610,10610,0
|
|
20231227,174800,663241110,10610,10610,10610,10610,0
|
|
20231227,174700,663241110,10610,10610,10610,10610,0
|
|
20231227,174600,663241110,10610,10610,10610,10610,0
|
|
20231227,174500,663241110,10610,10610,10610,10610,0
|
|
20231227,174400,663241110,10610,10610,10610,10610,0
|
|
20231227,174300,663241110,10610,10610,10610,10610,0
|
|
20231227,174200,663241110,10610,10610,10610,10610,0
|
|
20231227,174100,663241110,10610,10610,10610,10610,0
|
|
20231227,174000,663241110,10610,10610,10610,10610,0
|
|
20231227,173900,663241110,10610,10610,10610,10610,0
|
|
20231227,173800,663241110,10610,10610,10610,10610,0
|
|
20231227,173700,663241110,10610,10610,10610,10610,0
|
|
20231227,173600,663241110,10610,10610,10610,10610,0
|
|
20231227,173500,663241110,10610,10610,10610,10610,0
|
|
20231227,173400,663241110,10610,10610,10610,10610,0
|
|
20231227,173300,663241110,10610,10610,10610,10610,0
|
|
20231227,173200,663241110,10610,10610,10610,10610,0
|
|
20231227,173100,663241110,10610,10610,10610,10610,1700
|
|
20231227,173000,663241110,10610,10610,10610,10610,0
|
|
20231227,172900,663241110,10610,10610,10610,10610,0
|
|
20231227,172800,663241110,10610,10610,10610,10610,0
|
|
20231227,172700,663241110,10610,10610,10610,10610,0
|
|
20231227,172600,663241110,10610,10610,10610,10610,0
|
|
20231227,172500,663241110,10610,10610,10610,10610,0
|
|
20231227,172400,663241110,10610,10610,10610,10610,0
|
|
20231227,172300,663241110,10610,10610,10610,10610,0
|
|
20231227,172200,663241110,10610,10610,10610,10610,0
|
|
20231227,172100,663241110,10610,10610,10610,10610,0
|
|
20231227,172000,663241110,10610,10610,10610,10610,0
|
|
20231227,171900,663241110,10610,10610,10610,10610,0
|
|
20231227,171800,663241110,10610,10610,10610,10610,0
|
|
20231227,171700,663241110,10610,10610,10610,10610,0
|
|
20231227,171600,663241110,10610,10610,10610,10610,0
|
|
20231227,171500,663241110,10610,10610,10610,10610,0
|
|
20231227,171400,663241110,10610,10610,10610,10610,0
|
|
20231227,171300,663241110,10610,10610,10610,10610,0
|
|
20231227,171200,663241110,10610,10610,10610,10610,0
|
|
20231227,171100,663241110,10610,10610,10610,10610,0
|
|
20231227,171000,663241110,10610,10610,10610,10610,0
|
|
20231227,170900,663241110,10610,10610,10610,10610,0
|
|
20231227,170800,663241110,10610,10610,10610,10610,0
|
|
20231227,170700,663241110,10610,10610,10610,10610,0
|
|
20231227,170600,663241110,10610,10610,10610,10610,0
|
|
20231227,170500,663241110,10610,10610,10610,10610,0
|
|
20231227,170400,663241110,10610,10610,10610,10610,0
|
|
20231227,170300,663241110,10610,10610,10610,10610,0
|
|
20231227,170200,663241110,10610,10610,10610,10610,0
|
|
20231227,170100,663241110,10610,10610,10610,10610,1700
|
|
20231227,170000,663241110,10610,10610,10610,10610,0
|
|
20231227,165900,663241110,10610,10610,10610,10610,0
|
|
20231227,165800,663241110,10610,10610,10610,10610,0
|
|
20231227,165700,663241110,10610,10610,10610,10610,0
|
|
20231227,165600,663241110,10610,10610,10610,10610,0
|
|
20231227,165500,663241110,10610,10610,10610,10610,0
|
|
20231227,165400,663241110,10610,10610,10610,10610,0
|
|
20231227,165300,663241110,10610,10610,10610,10610,0
|
|
20231227,165200,663241110,10610,10610,10610,10610,0
|
|
20231227,165100,663241110,10610,10610,10610,10610,0
|
|
20231227,165000,663241110,10610,10610,10610,10610,0
|
|
20231227,164900,663241110,10610,10610,10610,10610,0
|
|
20231227,164800,663241110,10610,10610,10610,10610,0
|
|
20231227,164700,663241110,10610,10610,10610,10610,0
|
|
20231227,164600,663241110,10610,10610,10610,10610,0
|
|
20231227,164500,663241110,10610,10610,10610,10610,0
|
|
20231227,164400,663241110,10610,10610,10610,10610,0
|
|
20231227,164300,663241110,10610,10610,10610,10610,0
|
|
20231227,164200,663241110,10610,10610,10610,10610,0
|
|
20231227,164100,663241110,10610,10610,10610,10610,0
|
|
20231227,164000,663241110,10610,10610,10610,10610,0
|
|
20231227,163900,663241110,10610,10610,10610,10610,0
|
|
20231227,163800,663241110,10610,10610,10610,10610,0
|
|
20231227,163700,663241110,10610,10610,10610,10610,0
|
|
20231227,163600,663241110,10610,10610,10610,10610,0
|
|
20231227,163500,663241110,10610,10610,10610,10610,0
|
|
20231227,163400,663241110,10610,10610,10610,10610,0
|
|
20231227,163300,663241110,10610,10610,10610,10610,0
|
|
20231227,163200,663241110,10610,10610,10610,10610,0
|
|
20231227,163100,663241110,10610,10610,10610,10610,1700
|
|
20231227,163000,663241110,10610,10610,10610,10610,0
|
|
20231227,162900,663241110,10610,10610,10610,10610,0
|
|
20231227,162800,663241110,10610,10610,10610,10610,0
|
|
20231227,162700,663241110,10610,10610,10610,10610,0
|
|
20231227,162600,663241110,10610,10610,10610,10610,0
|
|
20231227,162500,663241110,10610,10610,10610,10610,0
|
|
20231227,162400,663241110,10610,10610,10610,10610,0
|
|
20231227,162300,663241110,10610,10610,10610,10610,0
|
|
20231227,162200,663241110,10610,10610,10610,10610,0
|
|
20231227,162100,663241110,10610,10610,10610,10610,0
|
|
20231227,162000,663241110,10610,10610,10610,10610,0
|
|
20231227,161900,663241110,10610,10610,10610,10610,0
|
|
20231227,161800,663241110,10610,10610,10610,10610,0
|
|
20231227,161700,663241110,10610,10610,10610,10610,0
|
|
20231227,161600,663241110,10610,10610,10610,10610,0
|
|
20231227,161500,663241110,10610,10610,10610,10610,0
|
|
20231227,161400,663241110,10610,10610,10610,10610,0
|
|
20231227,161300,663241110,10610,10610,10610,10610,0
|
|
20231227,161200,663241110,10610,10610,10610,10610,0
|
|
20231227,161100,663241110,10610,10610,10610,10610,0
|
|
20231227,161000,663241110,10610,10610,10610,10610,0
|
|
20231227,160900,663241110,10610,10610,10610,10610,0
|
|
20231227,160800,663241110,10610,10610,10610,10610,0
|
|
20231227,160700,663241110,10610,10610,10610,10610,0
|
|
20231227,160600,663241110,10610,10610,10610,10610,0
|
|
20231227,160500,663241110,10610,10610,10610,10610,0
|
|
20231227,160400,663241110,10610,10610,10610,10610,0
|
|
20231227,160300,663241110,10610,10610,10610,10610,0
|
|
20231227,160200,663241110,10610,10610,10610,10610,0
|
|
20231227,160100,663241110,10610,10610,10610,10610,1700
|
|
20231227,160000,663241110,10610,10610,10610,10610,0
|
|
20231227,155900,663241110,10610,10610,10610,10610,0
|
|
20231227,155800,663241110,10610,10610,10610,10610,0
|
|
20231227,155700,663241110,10610,10610,10610,10610,0
|
|
20231227,155600,663241110,10610,10610,10610,10610,0
|
|
20231227,155500,663241110,10610,10610,10610,10610,0
|
|
20231227,155400,663241110,10610,10610,10610,10610,0
|
|
20231227,155300,663241110,10610,10610,10610,10610,0
|
|
20231227,155200,663241110,10610,10610,10610,10610,0
|
|
20231227,155100,663241110,10610,10610,10610,10610,0
|
|
20231227,155000,663241110,10610,10610,10610,10610,0
|
|
20231227,154900,663241110,10610,10610,10610,10610,0
|
|
20231227,154800,663241110,10610,10610,10610,10610,0
|
|
20231227,154700,663241110,10610,10610,10610,10610,0
|
|
20231227,154600,663241110,10610,10610,10610,10610,0
|
|
20231227,154500,663241110,10610,10610,10610,10610,0
|
|
20231227,154400,663241110,10610,10610,10610,10610,0
|
|
20231227,154300,663241110,10610,10610,10610,10610,0
|
|
20231227,154200,663241110,10610,10610,10610,10610,0
|
|
20231227,154100,663241110,10610,10610,10610,10610,0
|
|
20231227,154000,663241110,10610,10610,10610,10610,0
|
|
20231227,153900,663241110,10610,10610,10610,10610,0
|
|
20231227,153800,663241110,10610,10610,10610,10610,0
|
|
20231227,153700,663241110,10610,10610,10610,10610,0
|
|
20231227,153600,663241110,10610,10610,10610,10610,0
|
|
20231227,153500,663241110,10610,10610,10610,10610,0
|
|
20231227,153400,663241110,10610,10610,10610,10610,0
|
|
20231227,153300,663241110,10610,10610,10610,10610,0
|
|
20231227,153200,663241110,10610,10610,10610,10610,0
|
|
20231227,153100,663241110,10610,10610,10610,10610,1700
|
|
20231227,153000,663241110,10610,10610,10610,10610,1700
|
|
20231227,152900,645204110,10610,10610,10610,10610,0
|
|
20231227,152800,645204110,10610,10610,10610,10610,0
|
|
20231227,152700,645204110,10610,10610,10610,10610,0
|
|
20231227,152600,645204110,10610,10610,10610,10610,0
|
|
20231227,152500,645204110,10610,10610,10610,10610,0
|
|
20231227,152400,645204110,10610,10610,10610,10610,0
|
|
20231227,152300,645204110,10610,10610,10610,10610,0
|
|
20231227,152200,645204110,10610,10610,10610,10610,0
|
|
20231227,152100,645204110,10610,10610,10610,10610,0
|
|
20231227,152000,645204110,10610,10610,10610,10610,0
|
|
20231227,151900,645204110,10610,10610,10610,10610,378
|
|
20231227,151800,641193530,10610,10610,10610,10610,65
|
|
20231227,151700,640503880,10610,10610,10610,10610,466
|
|
20231227,151600,635559620,10610,10610,10610,10610,542
|
|
20231227,151500,629809000,10620,10620,10620,10620,0
|
|
20231227,151400,629809000,10620,10630,10630,10620,759
|
|
20231227,151300,621748320,10630,10640,10640,10630,1009
|
|
20231227,151200,611017280,10640,10650,10650,10640,17
|
|
20231227,151100,610836300,10650,10650,10650,10650,2
|
|
20231227,151000,610815000,10670,10630,10670,10630,2
|
|
20231227,150900,610793700,10670,10640,10670,10640,102
|
|
20231227,150800,609708360,10630,10640,10640,10630,101
|
|
20231227,150700,608633730,10640,10640,10640,10640,105
|
|
20231227,150600,607516530,10640,10670,10670,10640,10
|
|
20231227,150500,607409980,10670,10630,10670,10630,102
|
|
20231227,150400,606325640,10670,10670,10670,10670,3
|
|
20231227,150300,606293630,10670,10670,10670,10670,0
|
|
20231227,150200,606293630,10670,10670,10670,10670,1
|
|
20231227,150100,606282960,10630,10630,10630,10630,0
|
|
20231227,150000,606282960,10630,10630,10630,10630,1
|
|
20231227,145900,606272330,10630,10630,10630,10630,690
|
|
20231227,145800,598937630,10640,10640,10640,10640,1
|
|
20231227,145700,598926990,10640,10670,10670,10640,8
|
|
20231227,145600,598841840,10640,10640,10640,10640,1
|
|
20231227,145500,598831200,10670,10670,10670,10670,0
|
|
20231227,145400,598831200,10670,10670,10670,10670,0
|
|
20231227,145300,598831200,10670,10650,10670,10650,200
|
|
20231227,145200,596699070,10650,10650,10650,10650,0
|
|
20231227,145100,596699070,10650,10660,10660,10650,7
|
|
20231227,145000,596624500,10660,10640,10660,10640,2
|
|
20231227,144900,596603200,10640,10650,10670,10640,13
|
|
20231227,144800,596464810,10650,10650,10650,10650,2
|
|
20231227,144700,596443510,10670,10670,10670,10670,0
|
|
20231227,144600,596443510,10670,10670,10670,10670,0
|
|
20231227,144500,596443510,10670,10670,10670,10670,5
|
|
20231227,144400,596390160,10660,10630,10660,10630,210
|
|
20231227,144300,594151770,10630,10640,10640,10630,194
|
|
20231227,144200,592089040,10640,10640,10640,10640,0
|
|
20231227,144100,592089040,10640,10640,10640,10640,1
|
|
20231227,144000,592078400,10660,10660,10660,10660,1
|
|
20231227,143900,592067740,10640,10640,10640,10640,0
|
|
20231227,143800,592067740,10640,10640,10640,10640,2
|
|
20231227,143700,592046460,10640,10640,10640,10640,0
|
|
20231227,143600,592046460,10640,10640,10640,10640,0
|
|
20231227,143500,592046460,10640,10640,10640,10640,2
|
|
20231227,143400,592025180,10630,10630,10630,10630,0
|
|
20231227,143300,592025180,10630,10630,10630,10630,0
|
|
20231227,143200,592025180,10630,10670,10670,10630,21
|
|
20231227,143100,591801150,10670,10670,10670,10670,0
|
|
20231227,143000,591801150,10670,10670,10670,10670,0
|
|
20231227,142900,591801150,10670,10670,10670,10670,0
|
|
20231227,142800,591801150,10670,10640,10670,10640,152
|
|
20231227,142700,590179370,10630,10630,10630,10630,200
|
|
20231227,142600,588053370,10640,10640,10640,10640,1
|
|
20231227,142500,588042730,10630,10630,10630,10630,0
|
|
20231227,142400,588042730,10630,10630,10630,10630,150
|
|
20231227,142300,586448230,10650,10650,10650,10650,51
|
|
20231227,142200,585905080,10680,10680,10680,10680,9
|
|
20231227,142100,585808960,10680,10640,10680,10640,5
|
|
20231227,142000,585755710,10650,10650,10650,10650,0
|
|
20231227,141900,585755710,10650,10650,10650,10650,2
|
|
20231227,141800,585734410,10650,10650,10650,10650,0
|
|
20231227,141700,585734410,10650,10650,10650,10650,1
|
|
20231227,141600,585723760,10680,10680,10680,10680,0
|
|
20231227,141500,585723760,10680,10680,10680,10680,0
|
|
20231227,141400,585723760,10680,10680,10680,10680,0
|
|
20231227,141300,585723760,10680,10680,10680,10680,0
|
|
20231227,141200,585723760,10680,10680,10680,10680,1
|
|
20231227,141100,585713080,10630,10630,10630,10630,1
|
|
20231227,141000,585702450,10630,10630,10630,10630,1
|
|
20231227,140900,585691820,10700,10700,10700,10700,0
|
|
20231227,140800,585691820,10700,10630,10700,10630,200
|
|
20231227,140700,583556980,10620,10620,10620,10620,0
|
|
20231227,140600,583556980,10620,10620,10620,10620,9
|
|
20231227,140500,583461400,10630,10630,10630,10630,185
|
|
20231227,140400,581494850,10630,10630,10630,10630,115
|
|
20231227,140300,580272400,10630,10630,10630,10630,9
|
|
20231227,140200,580176730,10630,10630,10630,10630,1
|
|
20231227,140100,580166100,10630,10630,10630,10630,0
|
|
20231227,140000,580166100,10630,10630,10630,10630,18
|
|
20231227,135900,579974760,10650,10650,10650,10650,0
|
|
20231227,135800,579974760,10650,10640,10650,10640,20
|
|
20231227,135700,579761880,10630,10620,10630,10620,19
|
|
20231227,135600,579560080,10630,10630,10630,10630,14
|
|
20231227,135500,579411260,10630,10630,10630,10620,17
|
|
20231227,135400,579230700,10630,10620,10630,10620,9
|
|
20231227,135300,579135040,10630,10630,10630,10630,4
|
|
20231227,135200,579092520,10630,10630,10630,10630,8
|
|
20231227,135100,579007480,10630,10630,10630,10630,1
|
|
20231227,135000,578996850,10630,10630,10630,10630,234
|
|
20231227,134900,576509430,10640,10640,10640,10640,22
|
|
20231227,134800,576275350,10640,10640,10640,10640,14
|
|
20231227,134700,576126390,10650,10650,10650,10650,1
|
|
20231227,134600,576115740,10640,10640,10640,10640,0
|
|
20231227,134500,576115740,10640,10640,10640,10640,11
|
|
20231227,134400,575998700,10660,10650,10660,10650,187
|
|
20231227,134300,574007140,10650,10650,10650,10650,77
|
|
20231227,134200,573187090,10650,10650,10650,10650,1
|
|
20231227,134100,573176440,10650,10650,10650,10650,38
|
|
20231227,134000,572771740,10650,10660,10660,10650,6
|
|
20231227,133900,572707820,10650,10650,10650,10650,2
|
|
20231227,133800,572686520,10650,10650,10650,10650,157
|
|
20231227,133700,571014470,10650,10650,10650,10650,87
|
|
20231227,133600,570087920,10660,10660,10660,10660,30
|
|
20231227,133500,569768120,10660,10660,10660,10660,21
|
|
20231227,133400,569544260,10660,10650,10660,10650,112
|
|
20231227,133300,568350460,10650,10650,10650,10650,4
|
|
20231227,133200,568307860,10650,10650,10650,10650,0
|
|
20231227,133100,568307860,10650,10660,10660,10650,23
|
|
20231227,133000,568062820,10660,10660,10660,10660,1
|
|
20231227,132900,568052160,10660,10650,10660,10650,16
|
|
20231227,132800,567881730,10660,10660,10660,10660,1
|
|
20231227,132700,567871070,10670,10650,10670,10650,101
|
|
20231227,132600,566793660,10670,10670,10670,10670,0
|
|
20231227,132500,566793660,10670,10670,10670,10670,10
|
|
20231227,132400,566686960,10670,10650,10670,10650,15
|
|
20231227,132300,566527160,10660,10660,10660,10660,0
|
|
20231227,132200,566527160,10660,10650,10660,10650,47
|
|
20231227,132100,566026240,10650,10650,10650,10650,5
|
|
20231227,132000,565972990,10650,10650,10650,10650,13
|
|
20231227,131900,565834540,10660,10650,10660,10650,4
|
|
20231227,131800,565791930,10660,10650,10660,10650,7
|
|
20231227,131700,565717330,10650,10650,10650,10650,13
|
|
20231227,131600,565578880,10660,10660,10660,10660,0
|
|
20231227,131500,565578880,10660,10650,10660,10650,18
|
|
20231227,131400,565387140,10650,10650,10650,10650,3
|
|
20231227,131300,565355190,10650,10650,10650,10650,10
|
|
20231227,131200,565248690,10650,10650,10650,10650,5
|
|
20231227,131100,565195440,10660,10660,10660,10660,0
|
|
20231227,131000,565195440,10660,10660,10660,10660,75
|
|
20231227,130900,564395940,10660,10660,10660,10660,4
|
|
20231227,130800,564353300,10660,10660,10660,10660,10
|
|
20231227,130700,564246700,10660,10660,10660,10660,4
|
|
20231227,130600,564204060,10670,10670,10670,10670,14
|
|
20231227,130500,564054680,10670,10680,10680,10670,37
|
|
20231227,130400,563659870,10680,10680,10680,10680,0
|
|
20231227,130300,563659870,10680,10680,10680,10680,534
|
|
20231227,130200,557956750,10680,10680,10680,10680,4
|
|
20231227,130100,557914030,10680,10680,10680,10680,13
|
|
20231227,130000,557775190,10680,10690,10690,10680,6
|
|
20231227,125900,557711100,10680,10680,10680,10680,9
|
|
20231227,125800,557614980,10680,10680,10680,10680,4
|
|
20231227,125700,557572260,10680,10680,10680,10680,1
|
|
20231227,125600,557561580,10680,10680,10680,10680,14
|
|
20231227,125500,557412060,10690,10690,10690,10690,0
|
|
20231227,125400,557412060,10690,10690,10690,10690,20
|
|
20231227,125300,557198260,10690,10690,10690,10690,32
|
|
20231227,125200,556856180,10690,10690,10690,10690,144
|
|
20231227,125100,555316820,10700,10700,10700,10700,1204
|
|
20231227,125000,542434020,10700,10700,10700,10700,93
|
|
20231227,124900,541438920,10700,10700,10700,10700,8
|
|
20231227,124800,541353320,10700,10700,10700,10700,5
|
|
20231227,124700,541299820,10710,10710,10710,10710,0
|
|
20231227,124600,541299820,10710,10710,10710,10710,249
|
|
20231227,124500,538633030,10710,10710,10710,10710,588
|
|
20231227,124400,532335550,10710,10710,10710,10710,0
|
|
20231227,124300,532335550,10710,10710,10710,10710,160
|
|
20231227,124200,530621950,10710,10720,10720,10710,20
|
|
20231227,124100,530407670,10710,10710,10710,10710,3
|
|
20231227,124000,530375540,10710,10710,10710,10710,10
|
|
20231227,123900,530268440,10720,10720,10720,10720,0
|
|
20231227,123800,530268440,10720,10720,10720,10720,146
|
|
20231227,123700,528703320,10720,10720,10720,10720,0
|
|
20231227,123600,528703320,10720,10720,10720,10720,4
|
|
20231227,123500,528660440,10720,10720,10720,10720,9
|
|
20231227,123400,528563960,10730,10720,10730,10720,6
|
|
20231227,123300,528499620,10720,10720,10720,10720,12
|
|
20231227,123200,528370980,10720,10720,10720,10720,0
|
|
20231227,123100,528370980,10720,10720,10720,10720,14
|
|
20231227,123000,528220900,10720,10720,10720,10720,1
|
|
20231227,122900,528210180,10720,10720,10720,10720,4
|
|
20231227,122800,528167300,10720,10720,10720,10720,12
|
|
20231227,122700,528038660,10720,10720,10720,10720,4
|
|
20231227,122600,527995780,10720,10720,10720,10720,10
|
|
20231227,122500,527888580,10720,10720,10720,10720,10
|
|
20231227,122400,527781380,10720,10720,10720,10720,47
|
|
20231227,122300,527277540,10720,10720,10720,10720,14
|
|
20231227,122200,527127460,10720,10720,10720,10720,3
|
|
20231227,122100,527095300,10720,10720,10720,10720,12
|
|
20231227,122000,526966660,10720,10720,10720,10720,0
|
|
20231227,121900,526966660,10720,10710,10730,10710,19
|
|
20231227,121800,526763080,10710,10710,10710,10710,1
|
|
20231227,121700,526752370,10710,10710,10710,10710,7
|
|
20231227,121600,526677400,10710,10710,10710,10710,11
|
|
20231227,121500,526559590,10710,10710,10710,10710,5
|
|
20231227,121400,526506040,10710,10710,10710,10710,12
|
|
20231227,121300,526377520,10740,10740,10740,10740,0
|
|
20231227,121200,526377520,10740,10740,10740,10740,0
|
|
20231227,121100,526377520,10740,10720,10740,10720,200
|
|
20231227,121000,524232130,10710,10720,10720,10710,5
|
|
20231227,120900,524178570,10710,10710,10710,10710,15
|
|
20231227,120800,524017920,10710,10710,10710,10710,0
|
|
20231227,120700,524017920,10710,10720,10720,10710,13
|
|
20231227,120600,523878670,10710,10710,10710,10710,1
|
|
20231227,120500,523867960,10710,10710,10710,10710,17
|
|
20231227,120400,523685890,10710,10710,10710,10710,0
|
|
20231227,120300,523685890,10710,10710,10710,10710,4
|
|
20231227,120200,523643050,10710,10710,10710,10710,10
|
|
20231227,120100,523535950,10710,10710,10710,10710,0
|
|
20231227,120000,523535950,10710,10710,10710,10710,18
|
|
20231227,115900,523343170,10710,10710,10710,10710,0
|
|
20231227,115800,523343170,10710,10710,10710,10710,13
|
|
20231227,115700,523203940,10710,10710,10710,10710,1
|
|
20231227,115600,523193230,10710,10710,10710,10710,4
|
|
20231227,115500,523150390,10710,10710,10710,10710,14
|
|
20231227,115400,523000450,10710,10710,10710,10710,1
|
|
20231227,115300,522989740,10710,10710,10710,10710,11
|
|
20231227,115200,522871930,10710,10710,10710,10710,1
|
|
20231227,115100,522861220,10710,10710,10710,10710,4
|
|
20231227,115000,522818380,10720,10730,10730,10720,158
|
|
20231227,114900,521124610,10720,10710,10720,10710,3
|
|
20231227,114800,521092460,10710,10710,10710,10710,11
|
|
20231227,114700,520974650,10720,10720,10720,10720,1
|
|
20231227,114600,520963930,10710,10710,10710,10710,17
|
|
20231227,114500,520781860,10710,10710,10710,10710,0
|
|
20231227,114400,520781860,10710,10710,10710,10710,14
|
|
20231227,114300,520631920,10710,10710,10710,10710,2
|
|
20231227,114200,520610500,10710,10710,10710,10710,0
|
|
20231227,114100,520610500,10710,10720,10720,10710,114
|
|
20231227,114000,519388590,10720,10710,10720,10710,44
|
|
20231227,113900,518916920,10710,10710,10710,10710,12
|
|
20231227,113800,518788400,10710,10710,10710,10710,0
|
|
20231227,113700,518788400,10710,10710,10710,10710,18
|
|
20231227,113600,518595620,10710,10710,10710,10710,205
|
|
20231227,113500,516400070,10710,10710,10710,10710,0
|
|
20231227,113400,516400070,10710,10710,10710,10710,213
|
|
20231227,113300,514118840,10710,10710,10710,10710,36
|
|
20231227,113200,513733280,10700,10700,10700,10700,14
|
|
20231227,113100,513583480,10710,10710,10710,10710,1
|
|
20231227,113000,513572770,10710,10700,10710,10700,11
|
|
20231227,112900,513455040,10710,10710,10710,10710,0
|
|
20231227,112800,513455040,10710,10690,10710,10690,165
|
|
20231227,112700,511688410,10690,10700,10700,10690,215
|
|
20231227,112600,509388060,10690,10690,10690,10690,75
|
|
20231227,112500,508586310,10680,10670,10680,10670,232
|
|
20231227,112400,506110670,10670,10670,10670,10670,100
|
|
20231227,112300,505043670,10740,10740,10740,10740,0
|
|
20231227,112200,505043670,10740,10690,10740,10660,434
|
|
20231227,112100,500404490,10690,10650,10690,10650,323
|
|
20231227,112000,496958300,10640,10630,10640,10630,128
|
|
20231227,111900,495596700,10630,10620,10630,10620,211
|
|
20231227,111800,493355780,10630,10630,10650,10630,230
|
|
20231227,111700,490909380,10630,10630,10630,10630,10
|
|
20231227,111600,490803080,10620,10620,10620,10620,16
|
|
20231227,111500,490633160,10620,10640,10640,10620,64
|
|
20231227,111400,489952380,10620,10620,10620,10620,12
|
|
20231227,111300,489824940,10630,10620,10630,10620,20
|
|
20231227,111200,489612380,10630,10630,10630,10630,0
|
|
20231227,111100,489612380,10630,10630,10630,10630,12
|
|
20231227,111000,489484820,10650,10610,10650,10610,106
|
|
20231227,110900,488357620,10590,10610,10610,10590,24
|
|
20231227,110800,488103310,10620,10620,10620,10620,1
|
|
20231227,110700,488092690,10620,10620,10620,10620,0
|
|
20231227,110600,488092690,10620,10620,10620,10600,13
|
|
20231227,110500,487954750,10590,10610,10610,10590,2000
|
|
20231227,110400,466757650,10640,10620,10640,10620,17
|
|
20231227,110300,466576930,10620,10620,10620,10620,2
|
|
20231227,110200,466555690,10620,10620,10620,10620,117
|
|
20231227,110100,465313150,10630,10630,10630,10630,200
|
|
20231227,110000,463187150,10630,10620,10630,10620,250
|
|
20231227,105900,460529770,10610,10610,10620,10610,66
|
|
20231227,105800,459829500,10610,10610,10610,10610,274
|
|
20231227,105700,456922360,10620,10630,10630,10620,714
|
|
20231227,105600,449334680,10620,10630,10630,10620,91
|
|
20231227,105500,448367380,10630,10620,10630,10620,13
|
|
20231227,105400,448229200,10620,10640,10650,10610,401
|
|
20231227,105300,443969690,10610,10610,10610,10610,10
|
|
20231227,105200,443863590,10620,10620,10620,10620,15
|
|
20231227,105100,443704290,10690,10600,10690,10600,266
|
|
20231227,105000,440882670,10600,10590,10610,10590,119
|
|
20231227,104900,439621290,10590,10600,10600,10590,413
|
|
20231227,104800,435246500,10600,10570,10600,10570,597
|
|
20231227,104700,428928820,10580,10580,10580,10580,30
|
|
20231227,104600,428611420,10580,10580,10580,10580,63
|
|
20231227,104500,427944880,10580,10580,10580,10570,74
|
|
20231227,104400,427162020,10580,10590,10590,10570,1711
|
|
20231227,104300,409073470,10590,10590,10590,10590,64
|
|
20231227,104200,408395710,10590,10590,10590,10590,4
|
|
20231227,104100,408353350,10590,10590,10590,10590,42
|
|
20231227,104000,407908570,10590,10600,10600,10590,33
|
|
20231227,103900,407559090,10590,10580,10590,10580,201
|
|
20231227,103800,405431830,10580,10580,10580,10580,44
|
|
20231227,103700,404966310,10580,10590,10590,10580,64
|
|
20231227,103600,404289080,10590,10600,10600,10590,166
|
|
20231227,103500,402530930,10600,10600,10610,10600,165
|
|
20231227,103400,400780430,10600,10600,10600,10590,228
|
|
20231227,103300,398363650,10600,10610,10610,10600,962
|
|
20231227,103200,388166240,10610,10620,10620,10610,187
|
|
20231227,103100,386181830,10620,10640,10640,10620,502
|
|
20231227,103000,380849380,10630,10640,10640,10630,1000
|
|
20231227,102900,370216740,10660,10670,10670,10630,1714
|
|
20231227,102800,351984180,10670,10670,10680,10670,309
|
|
20231227,102700,348686090,10680,10680,10680,10680,19
|
|
20231227,102600,348483170,10680,10680,10680,10680,255
|
|
20231227,102500,345759770,10690,10690,10690,10690,17
|
|
20231227,102400,345578040,10690,10690,10690,10690,3
|
|
20231227,102300,345545970,10690,10690,10690,10690,195
|
|
20231227,102200,343461420,10700,10710,10710,10700,340
|
|
20231227,102100,339823340,10700,10700,10700,10700,3
|
|
20231227,102000,339791240,10700,10700,10700,10700,0
|
|
20231227,101900,339791240,10700,10710,10710,10700,33
|
|
20231227,101800,339437890,10700,10700,10700,10700,215
|
|
20231227,101700,337137390,10710,10710,10710,10710,29
|
|
20231227,101600,336826800,10700,10700,10700,10700,17
|
|
20231227,101500,336644900,10700,10700,10700,10700,19
|
|
20231227,101400,336441600,10690,10690,10700,10690,17
|
|
20231227,101300,336259780,10700,10680,10700,10680,187
|
|
20231227,101200,334260000,10680,10690,10700,10680,761
|
|
20231227,101100,326120230,10680,10680,10690,10680,14
|
|
20231227,101000,325970700,10690,10710,10710,10690,468
|
|
20231227,100900,320963440,10720,10740,10740,10720,1325
|
|
20231227,100800,306746830,10740,10730,10740,10730,12
|
|
20231227,100700,306618060,10730,10750,10750,10730,2028
|
|
20231227,100600,284818330,10750,10750,10750,10750,0
|
|
20231227,100500,284818330,10750,10750,10750,10750,3
|
|
20231227,100400,284786080,10750,10750,10750,10750,1095
|
|
20231227,100300,273014830,10760,10770,10770,10760,18
|
|
20231227,100200,272821070,10770,10770,10770,10770,1
|
|
20231227,100100,272810300,10760,10760,10760,10760,0
|
|
20231227,100000,272810300,10760,10760,10760,10760,49
|
|
20231227,095900,272283060,10770,10770,10770,10770,4
|
|
20231227,095800,272239980,10760,10760,10760,10760,0
|
|
20231227,095700,272239980,10760,10760,10760,10760,1
|
|
20231227,095600,272229220,10760,10760,10760,10760,0
|
|
20231227,095500,272229220,10760,10760,10760,10760,5
|
|
20231227,095400,272175420,10750,10760,10760,10750,400
|
|
20231227,095300,267874840,10770,10770,10770,10770,10
|
|
20231227,095200,267767140,10770,10770,10770,10770,236
|
|
20231227,095100,265225420,10770,10770,10770,10770,314
|
|
20231227,095000,261843640,10770,10780,10780,10770,1491
|
|
20231227,094900,245782220,10780,10780,10780,10780,0
|
|
20231227,094800,245782220,10780,10790,10790,10780,1001
|
|
20231227,094700,234991370,10790,10790,10790,10790,0
|
|
20231227,094600,234991370,10790,10790,10790,10790,0
|
|
20231227,094500,234991370,10790,10790,10790,10790,1264
|
|
20231227,094400,221352810,10790,10790,10790,10790,1393
|
|
20231227,094300,206322340,10790,10790,10790,10790,0
|
|
20231227,094200,206322340,10790,10790,10790,10790,0
|
|
20231227,094100,206322340,10790,10790,10790,10790,0
|
|
20231227,094000,206322340,10790,10790,10790,10790,0
|
|
20231227,093900,206322340,10790,10790,10790,10790,100
|
|
20231227,093800,205243340,10810,10810,10810,10810,0
|
|
20231227,093700,205243340,10810,10810,10810,10790,24
|
|
20231227,093600,204984320,10810,10810,10810,10810,1
|
|
20231227,093500,204973510,10790,10790,10790,10790,30
|
|
20231227,093400,204649810,10790,10790,10790,10790,403
|
|
20231227,093300,200301440,10790,10790,10790,10790,410
|
|
20231227,093200,195877540,10790,10790,10790,10790,1
|
|
20231227,093100,195866750,10790,10790,10790,10790,0
|
|
20231227,093000,195866750,10790,10790,10790,10790,200
|
|
20231227,092900,193708750,10820,10810,10820,10790,2754
|
|
20231227,092800,163941850,10820,10820,10820,10820,0
|
|
20231227,092700,163941850,10820,10820,10820,10820,0
|
|
20231227,092600,163941850,10820,10820,10820,10820,35
|
|
20231227,092500,163563150,10820,10820,10820,10820,15
|
|
20231227,092400,163400850,10820,10820,10820,10820,0
|
|
20231227,092300,163400850,10820,10820,10820,10820,48
|
|
20231227,092200,162881490,10840,10830,10840,10820,1095
|
|
20231227,092100,151023580,10810,10820,10820,10810,106
|
|
20231227,092000,149877690,10840,10810,10840,10810,517
|
|
20231227,091900,144288890,10810,10810,10810,10810,490
|
|
20231227,091800,138991990,10810,10810,10810,10810,23
|
|
20231227,091700,138743360,10820,10840,10840,10820,413
|
|
20231227,091600,134270620,10840,10840,10840,10840,0
|
|
20231227,091500,134270620,10840,10840,10840,10840,0
|
|
20231227,091400,134270620,10840,10840,10840,10840,1
|
|
20231227,091300,134259780,10840,10830,10860,10820,539
|
|
20231227,091200,128415340,10830,10830,10830,10830,0
|
|
20231227,091100,128415340,10830,10810,10830,10810,494
|
|
20231227,091000,123069680,10800,10800,10800,10800,0
|
|
20231227,090900,123069680,10800,10800,10800,10800,272
|
|
20231227,090800,120132080,10770,10770,10770,10770,903
|
|
20231227,090700,110406770,10800,10770,10800,10770,1020
|
|
20231227,090600,99406760,10770,10770,10770,10770,601
|
|
20231227,090500,92933990,10770,10810,10810,10770,841
|
|
20231227,090400,83856300,10810,10770,10810,10770,1005
|
|
20231227,090300,73024170,10770,10750,10770,10750,492
|
|
20231227,090200,67730790,10740,10740,10740,10740,60
|
|
20231227,090100,67086390,10700,10710,10750,10700,1901
|
|
20231227,090000,46701630,10700,10710,10710,10670,4364
|