622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,191900,881194185,3115,3115,3115,3115,2135
|
|
20231227,191800,881194185,3115,3115,3115,3115,0
|
|
20231227,191700,881194185,3115,3115,3115,3115,0
|
|
20231227,191600,881194185,3115,3115,3115,3115,0
|
|
20231227,191500,881194185,3115,3115,3115,3115,0
|
|
20231227,191400,881194185,3115,3115,3115,3115,0
|
|
20231227,191300,881194185,3115,3115,3115,3115,0
|
|
20231227,191200,881194185,3115,3115,3115,3115,0
|
|
20231227,191100,881194185,3115,3115,3115,3115,0
|
|
20231227,191000,881194185,3115,3115,3115,3115,0
|
|
20231227,190900,881194185,3115,3115,3115,3115,0
|
|
20231227,190800,881194185,3115,3115,3115,3115,0
|
|
20231227,190700,881194185,3115,3115,3115,3115,0
|
|
20231227,190600,881194185,3115,3115,3115,3115,0
|
|
20231227,190500,881194185,3115,3115,3115,3115,0
|
|
20231227,190400,881194185,3115,3115,3115,3115,0
|
|
20231227,190300,881194185,3115,3115,3115,3115,0
|
|
20231227,190200,881194185,3115,3115,3115,3115,0
|
|
20231227,190100,881194185,3115,3115,3115,3115,0
|
|
20231227,190000,881194185,3115,3115,3115,3115,0
|
|
20231227,185900,881194185,3115,3115,3115,3115,0
|
|
20231227,185800,881194185,3115,3115,3115,3115,0
|
|
20231227,185700,881194185,3115,3115,3115,3115,0
|
|
20231227,185600,881194185,3115,3115,3115,3115,0
|
|
20231227,185500,881194185,3115,3115,3115,3115,0
|
|
20231227,185400,881194185,3115,3115,3115,3115,0
|
|
20231227,185300,881194185,3115,3115,3115,3115,0
|
|
20231227,185200,881194185,3115,3115,3115,3115,0
|
|
20231227,185100,881194185,3115,3115,3115,3115,0
|
|
20231227,185000,881194185,3115,3115,3115,3115,0
|
|
20231227,184900,881194185,3115,3115,3115,3115,2135
|
|
20231227,184800,881194185,3115,3115,3115,3115,0
|
|
20231227,184700,881194185,3115,3115,3115,3115,0
|
|
20231227,184600,881194185,3115,3115,3115,3115,0
|
|
20231227,184500,881194185,3115,3115,3115,3115,0
|
|
20231227,184400,881194185,3115,3115,3115,3115,0
|
|
20231227,184300,881194185,3115,3115,3115,3115,0
|
|
20231227,184200,881194185,3115,3115,3115,3115,0
|
|
20231227,184100,881194185,3115,3115,3115,3115,0
|
|
20231227,184000,881194185,3115,3115,3115,3115,0
|
|
20231227,183900,881194185,3115,3115,3115,3115,0
|
|
20231227,183800,881194185,3115,3115,3115,3115,0
|
|
20231227,183700,881194185,3115,3115,3115,3115,0
|
|
20231227,183600,881194185,3115,3115,3115,3115,0
|
|
20231227,183500,881194185,3115,3115,3115,3115,0
|
|
20231227,183400,881194185,3115,3115,3115,3115,0
|
|
20231227,183300,881194185,3115,3115,3115,3115,0
|
|
20231227,183200,881194185,3115,3115,3115,3115,0
|
|
20231227,183100,881194185,3115,3115,3115,3115,0
|
|
20231227,183000,881194185,3115,3115,3115,3115,0
|
|
20231227,182900,881194185,3115,3115,3115,3115,0
|
|
20231227,182800,881194185,3115,3115,3115,3115,0
|
|
20231227,182700,881194185,3115,3115,3115,3115,0
|
|
20231227,182600,881194185,3115,3115,3115,3115,0
|
|
20231227,182500,881194185,3115,3115,3115,3115,0
|
|
20231227,182400,881194185,3115,3115,3115,3115,0
|
|
20231227,182300,881194185,3115,3115,3115,3115,0
|
|
20231227,182200,881194185,3115,3115,3115,3115,0
|
|
20231227,182100,881194185,3115,3115,3115,3115,0
|
|
20231227,182000,881194185,3115,3115,3115,3115,0
|
|
20231227,181900,881194185,3115,3115,3115,3115,2135
|
|
20231227,181800,881194185,3115,3115,3115,3115,0
|
|
20231227,181700,881194185,3115,3115,3115,3115,0
|
|
20231227,181600,881194185,3115,3115,3115,3115,0
|
|
20231227,181500,881194185,3115,3115,3115,3115,0
|
|
20231227,181400,881194185,3115,3115,3115,3115,0
|
|
20231227,181300,881194185,3115,3115,3115,3115,0
|
|
20231227,181200,881194185,3115,3115,3115,3115,0
|
|
20231227,181100,881194185,3115,3115,3115,3115,0
|
|
20231227,181000,881194185,3115,3115,3115,3115,0
|
|
20231227,180900,881194185,3115,3115,3115,3115,0
|
|
20231227,180800,881194185,3115,3115,3115,3115,0
|
|
20231227,180700,881194185,3115,3115,3115,3115,0
|
|
20231227,180600,881194185,3115,3115,3115,3115,0
|
|
20231227,180500,881194185,3115,3115,3115,3115,0
|
|
20231227,180400,881194185,3115,3115,3115,3115,0
|
|
20231227,180300,881194185,3115,3115,3115,3115,0
|
|
20231227,180200,881194185,3115,3115,3115,3115,0
|
|
20231227,180100,881194185,3115,3115,3115,3115,0
|
|
20231227,180000,881194185,3115,3115,3115,3115,0
|
|
20231227,175900,881194185,3115,3115,3115,3115,0
|
|
20231227,175800,881194185,3115,3115,3115,3115,0
|
|
20231227,175700,881194185,3115,3115,3115,3115,0
|
|
20231227,175600,881194185,3115,3115,3115,3115,0
|
|
20231227,175500,881194185,3115,3115,3115,3115,0
|
|
20231227,175400,881194185,3115,3115,3115,3115,0
|
|
20231227,175300,881194185,3115,3115,3115,3115,0
|
|
20231227,175200,881194185,3115,3115,3115,3115,0
|
|
20231227,175100,881194185,3115,3115,3115,3115,0
|
|
20231227,175000,881194185,3115,3115,3115,3115,0
|
|
20231227,174900,881194185,3115,3115,3115,3115,2135
|
|
20231227,174800,881194185,3115,3115,3115,3115,0
|
|
20231227,174700,881194185,3115,3115,3115,3115,0
|
|
20231227,174600,881194185,3115,3115,3115,3115,0
|
|
20231227,174500,881194185,3115,3115,3115,3115,0
|
|
20231227,174400,881194185,3115,3115,3115,3115,0
|
|
20231227,174300,881194185,3115,3115,3115,3115,0
|
|
20231227,174200,881194185,3115,3115,3115,3115,0
|
|
20231227,174100,881194185,3115,3115,3115,3115,0
|
|
20231227,174000,881194185,3115,3115,3115,3115,0
|
|
20231227,173900,881194185,3115,3115,3115,3115,0
|
|
20231227,173800,881194185,3115,3115,3115,3115,0
|
|
20231227,173700,881194185,3115,3115,3115,3115,0
|
|
20231227,173600,881194185,3115,3115,3115,3115,0
|
|
20231227,173500,881194185,3115,3115,3115,3115,0
|
|
20231227,173400,881194185,3115,3115,3115,3115,0
|
|
20231227,173300,881194185,3115,3115,3115,3115,0
|
|
20231227,173200,881194185,3115,3115,3115,3115,0
|
|
20231227,173100,881194185,3115,3115,3115,3115,0
|
|
20231227,173000,881194185,3115,3115,3115,3115,0
|
|
20231227,172900,881194185,3115,3115,3115,3115,0
|
|
20231227,172800,881194185,3115,3115,3115,3115,0
|
|
20231227,172700,881194185,3115,3115,3115,3115,0
|
|
20231227,172600,881194185,3115,3115,3115,3115,0
|
|
20231227,172500,881194185,3115,3115,3115,3115,0
|
|
20231227,172400,881194185,3115,3115,3115,3115,0
|
|
20231227,172300,881194185,3115,3115,3115,3115,0
|
|
20231227,172200,881194185,3115,3115,3115,3115,0
|
|
20231227,172100,881194185,3115,3115,3115,3115,0
|
|
20231227,172000,881194185,3115,3115,3115,3115,0
|
|
20231227,171900,881194185,3115,3115,3115,3115,2135
|
|
20231227,171800,881194185,3115,3115,3115,3115,0
|
|
20231227,171700,881194185,3115,3115,3115,3115,0
|
|
20231227,171600,881194185,3115,3115,3115,3115,0
|
|
20231227,171500,881194185,3115,3115,3115,3115,0
|
|
20231227,171400,881194185,3115,3115,3115,3115,0
|
|
20231227,171300,881194185,3115,3115,3115,3115,0
|
|
20231227,171200,881194185,3115,3115,3115,3115,0
|
|
20231227,171100,881194185,3115,3115,3115,3115,0
|
|
20231227,171000,881194185,3115,3115,3115,3115,0
|
|
20231227,170900,881194185,3115,3115,3115,3115,0
|
|
20231227,170800,881194185,3115,3115,3115,3115,0
|
|
20231227,170700,881194185,3115,3115,3115,3115,0
|
|
20231227,170600,881194185,3115,3115,3115,3115,0
|
|
20231227,170500,881194185,3115,3115,3115,3115,0
|
|
20231227,170400,881194185,3115,3115,3115,3115,0
|
|
20231227,170300,881194185,3115,3115,3115,3115,0
|
|
20231227,170200,881194185,3115,3115,3115,3115,0
|
|
20231227,170100,881194185,3115,3115,3115,3115,0
|
|
20231227,170000,881194185,3115,3115,3115,3115,0
|
|
20231227,165900,881194185,3115,3115,3115,3115,0
|
|
20231227,165800,881194185,3115,3115,3115,3115,0
|
|
20231227,165700,881194185,3115,3115,3115,3115,0
|
|
20231227,165600,881194185,3115,3115,3115,3115,0
|
|
20231227,165500,881194185,3115,3115,3115,3115,0
|
|
20231227,165400,881194185,3115,3115,3115,3115,0
|
|
20231227,165300,881194185,3115,3115,3115,3115,0
|
|
20231227,165200,881194185,3115,3115,3115,3115,0
|
|
20231227,165100,881194185,3115,3115,3115,3115,0
|
|
20231227,165000,881194185,3115,3115,3115,3115,0
|
|
20231227,164900,881194185,3115,3115,3115,3115,2135
|
|
20231227,164800,881194185,3115,3115,3115,3115,0
|
|
20231227,164700,881194185,3115,3115,3115,3115,0
|
|
20231227,164600,881194185,3115,3115,3115,3115,0
|
|
20231227,164500,881194185,3115,3115,3115,3115,0
|
|
20231227,164400,881194185,3115,3115,3115,3115,0
|
|
20231227,164300,881194185,3115,3115,3115,3115,0
|
|
20231227,164200,881194185,3115,3115,3115,3115,0
|
|
20231227,164100,881194185,3115,3115,3115,3115,0
|
|
20231227,164000,881194185,3115,3115,3115,3115,0
|
|
20231227,163900,881194185,3115,3115,3115,3115,0
|
|
20231227,163800,881194185,3115,3115,3115,3115,0
|
|
20231227,163700,881194185,3115,3115,3115,3115,0
|
|
20231227,163600,881194185,3115,3115,3115,3115,0
|
|
20231227,163500,881194185,3115,3115,3115,3115,0
|
|
20231227,163400,881194185,3115,3115,3115,3115,0
|
|
20231227,163300,881194185,3115,3115,3115,3115,0
|
|
20231227,163200,881194185,3115,3115,3115,3115,0
|
|
20231227,163100,881194185,3115,3115,3115,3115,0
|
|
20231227,163000,881194185,3115,3115,3115,3115,0
|
|
20231227,162900,881194185,3115,3115,3115,3115,0
|
|
20231227,162800,881194185,3115,3115,3115,3115,0
|
|
20231227,162700,881194185,3115,3115,3115,3115,0
|
|
20231227,162600,881194185,3115,3115,3115,3115,0
|
|
20231227,162500,881194185,3115,3115,3115,3115,0
|
|
20231227,162400,881194185,3115,3115,3115,3115,0
|
|
20231227,162300,881194185,3115,3115,3115,3115,0
|
|
20231227,162200,881194185,3115,3115,3115,3115,0
|
|
20231227,162100,881194185,3115,3115,3115,3115,0
|
|
20231227,162000,881194185,3115,3115,3115,3115,0
|
|
20231227,161900,881194185,3115,3115,3115,3115,2135
|
|
20231227,161800,881194185,3115,3115,3115,3115,0
|
|
20231227,161700,881194185,3115,3115,3115,3115,0
|
|
20231227,161600,881194185,3115,3115,3115,3115,0
|
|
20231227,161500,881194185,3115,3115,3115,3115,0
|
|
20231227,161400,881194185,3115,3115,3115,3115,0
|
|
20231227,161300,881194185,3115,3115,3115,3115,0
|
|
20231227,161200,881194185,3115,3115,3115,3115,0
|
|
20231227,161100,881194185,3115,3115,3115,3115,0
|
|
20231227,161000,881194185,3115,3115,3115,3115,0
|
|
20231227,160900,881194185,3115,3115,3115,3115,0
|
|
20231227,160800,881194185,3115,3115,3115,3115,0
|
|
20231227,160700,881194185,3115,3115,3115,3115,0
|
|
20231227,160600,881194185,3115,3115,3115,3115,0
|
|
20231227,160500,881194185,3115,3115,3115,3115,0
|
|
20231227,160400,881194185,3115,3115,3115,3115,0
|
|
20231227,160300,881194185,3115,3115,3115,3115,0
|
|
20231227,160200,881194185,3115,3115,3115,3115,0
|
|
20231227,160100,881194185,3115,3115,3115,3115,0
|
|
20231227,160000,881194185,3115,3115,3115,3115,0
|
|
20231227,155900,881194185,3115,3115,3115,3115,0
|
|
20231227,155800,881194185,3115,3115,3115,3115,0
|
|
20231227,155700,881194185,3115,3115,3115,3115,0
|
|
20231227,155600,881194185,3115,3115,3115,3115,0
|
|
20231227,155500,881194185,3115,3115,3115,3115,0
|
|
20231227,155400,881194185,3115,3115,3115,3115,0
|
|
20231227,155300,881194185,3115,3115,3115,3115,0
|
|
20231227,155200,881194185,3115,3115,3115,3115,0
|
|
20231227,155100,881194185,3115,3115,3115,3115,0
|
|
20231227,155000,881194185,3115,3115,3115,3115,0
|
|
20231227,154900,881194185,3115,3115,3115,3115,2135
|
|
20231227,154800,881194185,3115,3115,3115,3115,0
|
|
20231227,154700,881194185,3115,3115,3115,3115,0
|
|
20231227,154600,881194185,3115,3115,3115,3115,0
|
|
20231227,154500,881194185,3115,3115,3115,3115,0
|
|
20231227,154400,881194185,3115,3115,3115,3115,0
|
|
20231227,154300,881194185,3115,3115,3115,3115,0
|
|
20231227,154200,881194185,3115,3115,3115,3115,0
|
|
20231227,154100,881194185,3115,3115,3115,3115,0
|
|
20231227,154000,881194185,3115,3115,3115,3115,0
|
|
20231227,153900,881194185,3115,3115,3115,3115,0
|
|
20231227,153800,881194185,3115,3115,3115,3115,0
|
|
20231227,153700,881194185,3115,3115,3115,3115,0
|
|
20231227,153600,881194185,3115,3115,3115,3115,0
|
|
20231227,153500,881194185,3115,3115,3115,3115,0
|
|
20231227,153400,881194185,3115,3115,3115,3115,0
|
|
20231227,153300,881194185,3115,3115,3115,3115,0
|
|
20231227,153200,881194185,3115,3115,3115,3115,0
|
|
20231227,153100,881194185,3115,3115,3115,3115,0
|
|
20231227,153000,881194185,3115,3115,3115,3115,2135
|
|
20231227,152900,874543660,3115,3115,3115,3115,0
|
|
20231227,152800,874543660,3115,3115,3115,3115,0
|
|
20231227,152700,874543660,3115,3115,3115,3115,0
|
|
20231227,152600,874543660,3115,3115,3115,3115,0
|
|
20231227,152500,874543660,3115,3115,3115,3115,0
|
|
20231227,152400,874543660,3115,3115,3115,3115,0
|
|
20231227,152300,874543660,3115,3115,3115,3115,0
|
|
20231227,152200,874543660,3115,3115,3115,3115,0
|
|
20231227,152100,874543660,3115,3115,3115,3115,0
|
|
20231227,152000,874543660,3115,3115,3115,3115,0
|
|
20231227,151900,874543660,3115,3115,3115,3115,0
|
|
20231227,151800,874543660,3115,3110,3115,3110,1000
|
|
20231227,151700,871429825,3115,3110,3115,3110,2001
|
|
20231227,151600,865200710,3110,3100,3110,3100,6452
|
|
20231227,151500,845135000,3100,3100,3100,3100,314
|
|
20231227,151400,844161600,3100,3100,3100,3095,3676
|
|
20231227,151300,832779840,3110,3110,3110,3110,500
|
|
20231227,151200,831224840,3100,3100,3100,3100,0
|
|
20231227,151100,831224840,3100,3100,3100,3100,4478
|
|
20231227,151000,817343040,3100,3100,3100,3100,3
|
|
20231227,150900,817333740,3100,3095,3100,3095,320
|
|
20231227,150800,816341840,3095,3095,3095,3095,1
|
|
20231227,150700,816338745,3095,3095,3095,3095,0
|
|
20231227,150600,816338745,3095,3100,3100,3095,302
|
|
20231227,150500,815404025,3100,3100,3100,3100,0
|
|
20231227,150400,815404025,3100,3100,3100,3100,175
|
|
20231227,150300,814861525,3100,3100,3100,3100,210
|
|
20231227,150200,814210525,3095,3100,3100,3095,660
|
|
20231227,150100,812167025,3100,3100,3100,3100,131
|
|
20231227,150000,811760925,3095,3095,3095,3095,0
|
|
20231227,145900,811760925,3095,3100,3100,3095,6
|
|
20231227,145800,811742345,3100,3100,3100,3100,3145
|
|
20231227,145700,801992845,3100,3100,3100,3100,10
|
|
20231227,145600,801961845,3100,3100,3100,3100,32
|
|
20231227,145500,801862645,3100,3100,3100,3100,2348
|
|
20231227,145400,794583845,3110,3110,3110,3110,209
|
|
20231227,145300,793933855,3115,3115,3115,3115,0
|
|
20231227,145200,793933855,3115,3105,3115,3105,330
|
|
20231227,145100,792906205,3110,3110,3110,3110,0
|
|
20231227,145000,792906205,3110,3110,3110,3110,0
|
|
20231227,144900,792906205,3110,3110,3110,3110,1932
|
|
20231227,144800,786897685,3105,3105,3105,3105,966
|
|
20231227,144700,783898255,3100,3100,3100,3095,5661
|
|
20231227,144600,766352455,3100,3100,3100,3100,6366
|
|
20231227,144500,746617855,3100,3100,3100,3100,0
|
|
20231227,144400,746617855,3100,3100,3100,3100,24
|
|
20231227,144300,746543455,3100,3115,3115,3100,181
|
|
20231227,144200,745982205,3100,3100,3100,3100,0
|
|
20231227,144100,745982205,3100,3105,3115,3100,7731
|
|
20231227,144000,721992620,3110,3110,3110,3110,0
|
|
20231227,143900,721992620,3110,3115,3115,3110,410
|
|
20231227,143800,720716020,3105,3105,3105,3105,1
|
|
20231227,143700,720712915,3115,3110,3115,3110,80
|
|
20231227,143600,720463865,3110,3110,3110,3110,10
|
|
20231227,143500,720432765,3110,3110,3110,3110,0
|
|
20231227,143400,720432765,3110,3110,3110,3110,300
|
|
20231227,143300,719499765,3110,3110,3110,3110,600
|
|
20231227,143200,717633765,3110,3110,3110,3110,187
|
|
20231227,143100,717052195,3110,3110,3110,3110,50
|
|
20231227,143000,716896695,3110,3110,3110,3110,1
|
|
20231227,142900,716893585,3115,3115,3115,3115,0
|
|
20231227,142800,716893585,3115,3115,3115,3115,10
|
|
20231227,142700,716862435,3110,3110,3110,3110,0
|
|
20231227,142600,716862435,3110,3110,3110,3110,0
|
|
20231227,142500,716862435,3110,3105,3110,3105,317
|
|
20231227,142400,715878065,3105,3105,3105,3105,31
|
|
20231227,142300,715781810,3110,3110,3110,3110,0
|
|
20231227,142200,715781810,3110,3110,3115,3110,240
|
|
20231227,142100,715035160,3110,3115,3115,3110,2
|
|
20231227,142000,715028935,3105,3105,3105,3105,0
|
|
20231227,141900,715028935,3105,3105,3105,3105,0
|
|
20231227,141800,715028935,3105,3105,3105,3105,8397
|
|
20231227,141700,688956250,3100,3100,3100,3100,0
|
|
20231227,141600,688956250,3100,3100,3100,3100,0
|
|
20231227,141500,688956250,3100,3100,3100,3100,0
|
|
20231227,141400,688956250,3100,3100,3100,3100,321
|
|
20231227,141300,687961150,3100,3100,3100,3100,1100
|
|
20231227,141200,684551150,3100,3100,3100,3100,0
|
|
20231227,141100,684551150,3100,3100,3100,3095,2714
|
|
20231227,141000,676145825,3100,3100,3100,3100,2800
|
|
20231227,140900,667465825,3100,3105,3105,3100,5899
|
|
20231227,140800,649169210,3110,3110,3110,3110,0
|
|
20231227,140700,649169210,3110,3110,3110,3110,400
|
|
20231227,140600,647925210,3110,3110,3110,3110,1
|
|
20231227,140500,647922100,3110,3105,3110,3105,261
|
|
20231227,140400,647111195,3100,3100,3100,3100,5
|
|
20231227,140300,647095695,3105,3105,3105,3105,51
|
|
20231227,140200,646937340,3100,3100,3100,3100,88
|
|
20231227,140100,646664540,3105,3105,3105,3105,0
|
|
20231227,140000,646664540,3105,3105,3105,3105,161
|
|
20231227,135900,646164635,3100,3100,3100,3100,127
|
|
20231227,135800,645770935,3100,3100,3100,3100,141
|
|
20231227,135700,645333835,3100,3105,3105,3100,1257
|
|
20231227,135600,641433900,3110,3110,3110,3110,0
|
|
20231227,135500,641433900,3110,3110,3110,3110,5
|
|
20231227,135400,641418350,3105,3105,3105,3105,0
|
|
20231227,135300,641418350,3105,3105,3105,3105,0
|
|
20231227,135200,641418350,3105,3105,3105,3105,0
|
|
20231227,135100,641418350,3105,3105,3105,3105,0
|
|
20231227,135000,641418350,3105,3105,3105,3105,0
|
|
20231227,134900,641418350,3105,3105,3105,3105,0
|
|
20231227,134800,641418350,3105,3105,3105,3105,0
|
|
20231227,134700,641418350,3105,3105,3105,3105,0
|
|
20231227,134600,641418350,3105,3105,3105,3105,0
|
|
20231227,134500,641418350,3105,3105,3105,3105,0
|
|
20231227,134400,641418350,3105,3105,3105,3105,0
|
|
20231227,134300,641418350,3105,3110,3110,3105,1138
|
|
20231227,134200,637884810,3110,3110,3110,3110,100
|
|
20231227,134100,637573810,3110,3110,3110,3110,0
|
|
20231227,134000,637573810,3110,3110,3110,3110,200
|
|
20231227,133900,636951810,3115,3110,3115,3110,700
|
|
20231227,133800,634773810,3100,3100,3100,3100,0
|
|
20231227,133700,634773810,3100,3110,3110,3100,492
|
|
20231227,133600,633247960,3110,3110,3110,3110,67
|
|
20231227,133500,633039590,3115,3115,3115,3115,0
|
|
20231227,133400,633039590,3115,3115,3115,3115,0
|
|
20231227,133300,633039590,3115,3115,3115,3115,0
|
|
20231227,133200,633039590,3115,3115,3115,3115,0
|
|
20231227,133100,633039590,3115,3115,3115,3115,0
|
|
20231227,133000,633039590,3115,3115,3115,3115,832
|
|
20231227,132900,630447910,3115,3115,3115,3115,12
|
|
20231227,132800,630410530,3115,3115,3115,3115,1
|
|
20231227,132700,630407415,3105,3105,3105,3105,0
|
|
20231227,132600,630407415,3105,3105,3105,3105,0
|
|
20231227,132500,630407415,3105,3105,3105,3105,0
|
|
20231227,132400,630407415,3105,3105,3105,3105,0
|
|
20231227,132300,630407415,3105,3105,3105,3105,0
|
|
20231227,132200,630407415,3105,3105,3105,3105,657
|
|
20231227,132100,628367430,3105,3100,3105,3100,1747
|
|
20231227,132000,622951430,3105,3105,3105,3105,0
|
|
20231227,131900,622951430,3105,3105,3105,3105,0
|
|
20231227,131800,622951430,3105,3105,3105,3105,0
|
|
20231227,131700,622951430,3105,3105,3105,3105,0
|
|
20231227,131600,622951430,3105,3105,3105,3105,0
|
|
20231227,131500,622951430,3105,3105,3105,3105,40
|
|
20231227,131400,622827230,3105,3105,3115,3105,55
|
|
20231227,131300,622656445,3115,3115,3115,3105,6
|
|
20231227,131200,622637795,3105,3105,3115,3105,105
|
|
20231227,131100,622310770,3115,3115,3115,3115,100
|
|
20231227,131000,621999270,3115,3115,3115,3115,1
|
|
20231227,130900,621996155,3100,3100,3100,3100,0
|
|
20231227,130800,621996155,3100,3100,3100,3100,0
|
|
20231227,130700,621996155,3100,3100,3100,3100,183
|
|
20231227,130600,621428855,3105,3105,3105,3105,1720
|
|
20231227,130500,616088255,3105,3105,3105,3105,0
|
|
20231227,130400,616088255,3105,3105,3105,3105,0
|
|
20231227,130300,616088255,3105,3105,3105,3105,0
|
|
20231227,130200,616088255,3105,3105,3105,3105,0
|
|
20231227,130100,616088255,3105,3105,3105,3105,0
|
|
20231227,130000,616088255,3105,3105,3105,3105,0
|
|
20231227,125900,616088255,3105,3105,3105,3105,95
|
|
20231227,125800,615793280,3100,3100,3100,3100,4
|
|
20231227,125700,615780880,3105,3105,3105,3105,0
|
|
20231227,125600,615780880,3105,3105,3105,3105,0
|
|
20231227,125500,615780880,3105,3105,3105,3105,32
|
|
20231227,125400,615681520,3105,3105,3105,3105,0
|
|
20231227,125300,615681520,3105,3105,3105,3105,0
|
|
20231227,125200,615681520,3105,3105,3105,3100,586
|
|
20231227,125100,613864905,3100,3105,3105,3100,1279
|
|
20231227,125000,609896355,3105,3105,3105,3105,1
|
|
20231227,124900,609893250,3100,3105,3105,3100,1135
|
|
20231227,124800,606369495,3100,3105,3105,3100,3140
|
|
20231227,124700,596622115,3105,3105,3105,3105,0
|
|
20231227,124600,596622115,3105,3105,3105,3105,7760
|
|
20231227,124500,572527315,3105,3105,3105,3105,1
|
|
20231227,124400,572524210,3110,3110,3110,3110,1
|
|
20231227,124300,572521100,3115,3115,3115,3115,10
|
|
20231227,124200,572489950,3110,3110,3110,3110,40
|
|
20231227,124100,572365550,3110,3115,3115,3110,382
|
|
20231227,124000,571177525,3115,3115,3115,3115,1
|
|
20231227,123900,571174410,3110,3110,3110,3110,120
|
|
20231227,123800,570801210,3115,3110,3115,3110,112
|
|
20231227,123700,570452785,3115,3115,3115,3115,2
|
|
20231227,123600,570446555,3105,3105,3105,3105,0
|
|
20231227,123500,570446555,3105,3105,3105,3105,47
|
|
20231227,123400,570300620,3100,3100,3100,3100,0
|
|
20231227,123300,570300620,3100,3100,3100,3100,0
|
|
20231227,123200,570300620,3100,3100,3100,3100,0
|
|
20231227,123100,570300620,3100,3100,3100,3100,0
|
|
20231227,123000,570300620,3100,3100,3100,3100,0
|
|
20231227,122900,570300620,3100,3110,3115,3100,3500
|
|
20231227,122800,559415900,3110,3110,3110,3110,10
|
|
20231227,122700,559384800,3100,3100,3105,3100,1486
|
|
20231227,122600,554778195,3105,3105,3105,3105,40
|
|
20231227,122500,554653995,3105,3105,3105,3105,0
|
|
20231227,122400,554653995,3105,3105,3105,3105,41
|
|
20231227,122300,554526690,3110,3105,3110,3105,84
|
|
20231227,122200,554265485,3105,3105,3105,3105,0
|
|
20231227,122100,554265485,3105,3105,3105,3105,2000
|
|
20231227,122000,548055485,3105,3105,3105,3105,0
|
|
20231227,121900,548055485,3105,3105,3105,3105,0
|
|
20231227,121800,548055485,3105,3105,3105,3105,75
|
|
20231227,121700,547822610,3105,3105,3105,3105,16
|
|
20231227,121600,547772930,3105,3105,3105,3105,0
|
|
20231227,121500,547772930,3105,3105,3105,3105,20
|
|
20231227,121400,547710830,3105,3105,3105,3105,60
|
|
20231227,121300,547524530,3100,3100,3100,3100,109
|
|
20231227,121200,547186630,3100,3100,3100,3100,424
|
|
20231227,121100,545872230,3100,3100,3100,3100,1175
|
|
20231227,121000,542229730,3100,3100,3100,3095,1683
|
|
20231227,120900,537018340,3100,3100,3100,3100,905
|
|
20231227,120800,534212840,3100,3100,3100,3100,130
|
|
20231227,120700,533809840,3100,3100,3100,3100,8
|
|
20231227,120600,533785040,3100,3110,3110,3100,6442
|
|
20231227,120500,513800625,3110,3110,3110,3110,0
|
|
20231227,120400,513800625,3110,3110,3110,3110,50
|
|
20231227,120300,513645125,3110,3110,3110,3110,1
|
|
20231227,120200,513642015,3105,3105,3105,3105,23
|
|
20231227,120100,513570600,3110,3110,3110,3110,2
|
|
20231227,120000,513564380,3110,3110,3110,3110,150
|
|
20231227,115900,513097880,3105,3105,3105,3105,18
|
|
20231227,115800,513041990,3110,3110,3110,3110,0
|
|
20231227,115700,513041990,3110,3105,3110,3105,54
|
|
20231227,115600,512874315,3105,3105,3105,3105,100
|
|
20231227,115500,512563815,3105,3110,3110,3105,1196
|
|
20231227,115400,508850220,3110,3110,3110,3110,0
|
|
20231227,115300,508850220,3110,3110,3110,3110,10
|
|
20231227,115200,508819120,3105,3110,3110,3105,330
|
|
20231227,115100,507794465,3105,3105,3105,3105,0
|
|
20231227,115000,507794465,3105,3105,3105,3105,788
|
|
20231227,114900,505347725,3110,3110,3110,3110,1
|
|
20231227,114800,505344615,3105,3105,3105,3105,0
|
|
20231227,114700,505344615,3105,3105,3105,3105,0
|
|
20231227,114600,505344615,3105,3105,3105,3105,0
|
|
20231227,114500,505344615,3105,3105,3105,3105,0
|
|
20231227,114400,505344615,3105,3105,3105,3105,0
|
|
20231227,114300,505344615,3105,3105,3105,3105,0
|
|
20231227,114200,505344615,3105,3105,3105,3105,0
|
|
20231227,114100,505344615,3105,3105,3105,3105,150
|
|
20231227,114000,504878865,3105,3110,3110,3105,23
|
|
20231227,113900,504807345,3110,3110,3115,3110,308
|
|
20231227,113800,503849460,3115,3115,3115,3115,1
|
|
20231227,113700,503846345,3105,3105,3105,3105,0
|
|
20231227,113600,503846345,3105,3105,3105,3100,1010
|
|
20231227,113500,500710340,3105,3105,3105,3105,0
|
|
20231227,113400,500710340,3105,3110,3110,3105,1017
|
|
20231227,113300,497548985,3110,3110,3110,3110,0
|
|
20231227,113200,497548985,3110,3110,3110,3110,0
|
|
20231227,113100,497548985,3110,3105,3110,3105,3102
|
|
20231227,113000,487902775,3105,3105,3105,3105,100
|
|
20231227,112900,487592275,3105,3105,3105,3105,301
|
|
20231227,112800,486657670,3105,3105,3105,3100,900
|
|
20231227,112700,483865670,3105,3105,3105,3105,3000
|
|
20231227,112600,474550670,3105,3100,3105,3100,1017
|
|
20231227,112500,471397945,3105,3105,3105,3105,740
|
|
20231227,112400,469100245,3105,3105,3110,3105,11938
|
|
20231227,112300,432032705,3110,3110,3110,3110,501
|
|
20231227,112200,430474595,3110,3110,3110,3110,52
|
|
20231227,112100,430312875,3110,3105,3110,3105,2033
|
|
20231227,112000,424000405,3110,3110,3110,3110,0
|
|
20231227,111900,424000405,3110,3110,3110,3110,62
|
|
20231227,111800,423807585,3110,3110,3110,3110,905
|
|
20231227,111700,420993035,3110,3110,3110,3110,136
|
|
20231227,111600,420570075,3110,3110,3110,3110,592
|
|
20231227,111500,418728955,3110,3110,3110,3110,32
|
|
20231227,111400,418629435,3110,3110,3110,3110,36
|
|
20231227,111300,418517475,3105,3110,3110,3105,60
|
|
20231227,111200,418330925,3110,3110,3110,3110,3
|
|
20231227,111100,418321595,3110,3110,3110,3110,122
|
|
20231227,111000,417942175,3110,3110,3110,3110,306
|
|
20231227,110900,416990515,3110,3110,3110,3110,54
|
|
20231227,110800,416822575,3115,3115,3115,3115,3
|
|
20231227,110700,416813230,3115,3115,3115,3115,0
|
|
20231227,110600,416813230,3115,3115,3115,3105,10515
|
|
20231227,110500,384092650,3120,3120,3120,3120,3575
|
|
20231227,110400,372938650,3125,3125,3125,3125,5
|
|
20231227,110300,372923025,3130,3130,3130,3130,31
|
|
20231227,110200,372825995,3130,3130,3130,3130,1
|
|
20231227,110100,372822865,3120,3120,3120,3120,0
|
|
20231227,110000,372822865,3120,3120,3120,3120,0
|
|
20231227,105900,372822865,3120,3120,3120,3120,0
|
|
20231227,105800,372822865,3120,3120,3120,3120,0
|
|
20231227,105700,372822865,3120,3125,3125,3120,505
|
|
20231227,105600,371247240,3125,3120,3125,3120,304
|
|
20231227,105500,370298745,3120,3120,3120,3120,346
|
|
20231227,105400,369219225,3120,3120,3120,3120,33
|
|
20231227,105300,369116265,3120,3120,3120,3120,11
|
|
20231227,105200,369081945,3130,3125,3130,3125,1001
|
|
20231227,105100,365953815,3130,3130,3130,3130,0
|
|
20231227,105000,365953815,3130,3130,3130,3125,7
|
|
20231227,104900,365931930,3120,3120,3120,3120,0
|
|
20231227,104800,365931930,3120,3120,3120,3120,0
|
|
20231227,104700,365931930,3120,3120,3120,3120,2436
|
|
20231227,104600,358331610,3120,3120,3120,3120,155
|
|
20231227,104500,357848010,3120,3120,3120,3120,2713
|
|
20231227,104400,349383450,3125,3125,3125,3125,30
|
|
20231227,104300,349289700,3125,3125,3125,3120,257
|
|
20231227,104200,348487660,3120,3120,3120,3120,0
|
|
20231227,104100,348487660,3120,3120,3120,3120,80
|
|
20231227,104000,348238060,3130,3130,3130,3130,0
|
|
20231227,103900,348238060,3130,3125,3130,3125,51
|
|
20231227,103800,348078680,3120,3120,3120,3120,2477
|
|
20231227,103700,340350440,3120,3120,3120,3120,1
|
|
20231227,103600,340347320,3125,3125,3125,3125,2
|
|
20231227,103500,340341070,3125,3125,3125,3125,21
|
|
20231227,103400,340275445,3125,3125,3125,3125,3
|
|
20231227,103300,340266070,3125,3125,3125,3125,81
|
|
20231227,103200,340012945,3125,3130,3130,3125,739
|
|
20231227,103100,337700375,3125,3125,3125,3125,0
|
|
20231227,103000,337700375,3125,3125,3125,3125,458
|
|
20231227,102900,336269125,3125,3125,3125,3125,100
|
|
20231227,102800,335956625,3125,3125,3125,3125,0
|
|
20231227,102700,335956625,3125,3125,3125,3125,50
|
|
20231227,102600,335800375,3125,3125,3125,3125,10
|
|
20231227,102500,335769125,3120,3125,3125,3120,1012
|
|
20231227,102400,332611625,3125,3125,3125,3120,86
|
|
20231227,102300,332343125,3125,3125,3125,3125,1050
|
|
20231227,102200,329061875,3125,3125,3125,3125,19
|
|
20231227,102100,329002500,3125,3125,3125,3125,2781
|
|
20231227,102000,320311875,3135,3130,3135,3125,329
|
|
20231227,101900,319282010,3135,3130,3135,3125,2962
|
|
20231227,101800,310020575,3130,3130,3130,3130,24
|
|
20231227,101700,309945455,3130,3130,3130,3130,688
|
|
20231227,101600,307792015,3130,3130,3130,3130,50
|
|
20231227,101500,307635515,3130,3130,3130,3130,510
|
|
20231227,101400,306039215,3135,3135,3135,3135,0
|
|
20231227,101300,306039215,3135,3135,3135,3135,16
|
|
20231227,101200,305989055,3135,3125,3135,3125,476
|
|
20231227,101100,304501520,3120,3120,3120,3120,61
|
|
20231227,101000,304311200,3120,3120,3120,3120,0
|
|
20231227,100900,304311200,3120,3120,3120,3120,1932
|
|
20231227,100800,298283360,3125,3125,3125,3125,103
|
|
20231227,100700,297961485,3120,3125,3125,3120,4645
|
|
20231227,100600,283462585,3130,3130,3130,3130,1
|
|
20231227,100500,283459455,3130,3125,3130,3125,1009
|
|
20231227,100400,280306310,3130,3120,3130,3120,2004
|
|
20231227,100300,274053790,3125,3130,3130,3125,2231
|
|
20231227,100200,267081860,3150,3150,3150,3150,101
|
|
20231227,100100,266763710,3125,3125,3125,3125,0
|
|
20231227,100000,266763710,3125,3125,3125,3125,678
|
|
20231227,095900,264644960,3135,3135,3135,3135,0
|
|
20231227,095800,264644960,3135,3135,3135,3130,3227
|
|
20231227,095700,254540750,3135,3135,3135,3135,1
|
|
20231227,095600,254537615,3135,3165,3165,3135,3942
|
|
20231227,095500,242110220,3165,3140,3165,3130,10320
|
|
20231227,095400,209750605,3140,3140,3140,3140,108
|
|
20231227,095300,209411485,3140,3140,3140,3140,286
|
|
20231227,095200,208513445,3140,3140,3140,3140,714
|
|
20231227,095100,206271485,3140,3140,3140,3140,16
|
|
20231227,095000,206221245,3140,3140,3140,3140,0
|
|
20231227,094900,206221245,3140,3140,3140,3140,0
|
|
20231227,094800,206221245,3140,3140,3140,3140,16
|
|
20231227,094700,206171005,3140,3150,3155,3140,8098
|
|
20231227,094600,180716825,3150,3150,3150,3150,0
|
|
20231227,094500,180716825,3150,3150,3150,3145,2006
|
|
20231227,094400,174402965,3150,3155,3155,3150,2320
|
|
20231227,094300,167089865,3155,3155,3155,3155,228
|
|
20231227,094200,166370525,3155,3155,3155,3155,1079
|
|
20231227,094100,162966280,3155,3155,3155,3155,173
|
|
20231227,094000,162420465,3155,3175,3175,3155,1002
|
|
20231227,093900,159259115,3175,3175,3175,3175,6
|
|
20231227,093800,159240065,3175,3175,3175,3175,20
|
|
20231227,093700,159176565,3155,3175,3175,3155,34
|
|
20231227,093600,159069215,3170,3170,3170,3170,172
|
|
20231227,093500,158523975,3155,3155,3155,3155,9
|
|
20231227,093400,158495580,3155,3155,3155,3155,1
|
|
20231227,093300,158492425,3155,3175,3175,3155,87
|
|
20231227,093200,158217740,3175,3155,3175,3155,926
|
|
20231227,093100,155285240,3155,3155,3155,3155,201
|
|
20231227,093000,154651085,3150,3150,3150,3150,101
|
|
20231227,092900,154332935,3150,3150,3150,3150,5
|
|
20231227,092800,154317185,3150,3155,3155,3150,2282
|
|
20231227,092700,147128825,3150,3150,3150,3150,341
|
|
20231227,092600,146054675,3155,3155,3155,3150,351
|
|
20231227,092500,144948665,3160,3160,3160,3160,10
|
|
20231227,092400,144917065,3165,3165,3165,3165,102
|
|
20231227,092300,144594235,3155,3155,3155,3155,0
|
|
20231227,092200,144594235,3155,3155,3155,3155,0
|
|
20231227,092100,144594235,3155,3160,3160,3155,226
|
|
20231227,092000,143881195,3160,3160,3160,3160,5
|
|
20231227,091900,143865395,3155,3155,3155,3155,55
|
|
20231227,091800,143691870,3155,3155,3155,3155,0
|
|
20231227,091700,143691870,3155,3155,3155,3155,1
|
|
20231227,091600,143688715,3150,3155,3155,3150,1576
|
|
20231227,091500,138724295,3155,3160,3160,3155,1041
|
|
20231227,091400,135439885,3160,3160,3160,3160,0
|
|
20231227,091300,135439885,3160,3150,3160,3150,1627
|
|
20231227,091200,130313335,3160,3155,3160,3155,739
|
|
20231227,091100,127981770,3155,3155,3155,3150,455
|
|
20231227,091000,126546795,3155,3165,3165,3155,2536
|
|
20231227,090900,118538380,3165,3165,3165,3165,583
|
|
20231227,090800,116693185,3170,3170,3170,3170,15
|
|
20231227,090700,116645635,3170,3175,3175,3170,22
|
|
20231227,090600,116575890,3175,3160,3175,3160,168
|
|
20231227,090500,116044980,3160,3160,3160,3160,3112
|
|
20231227,090400,106211060,3175,3175,3175,3175,616
|
|
20231227,090300,104255260,3175,3175,3180,3175,3499
|
|
20231227,090200,93140930,3175,3160,3175,3135,22397
|
|
20231227,090100,22705000,3165,3175,3175,3165,1847
|
|
20231227,090000,16850770,3175,3160,3185,3160,5332
|