673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,201000,664921095,3180,3180,3180,3180,4824
|
|
20231227,200900,664921095,3180,3180,3180,3180,0
|
|
20231227,200800,664921095,3180,3180,3180,3180,0
|
|
20231227,200700,664921095,3180,3180,3180,3180,0
|
|
20231227,200600,664921095,3180,3180,3180,3180,0
|
|
20231227,200500,664921095,3180,3180,3180,3180,0
|
|
20231227,200400,664921095,3180,3180,3180,3180,0
|
|
20231227,200300,664921095,3180,3180,3180,3180,0
|
|
20231227,200200,664921095,3180,3180,3180,3180,0
|
|
20231227,200100,664921095,3180,3180,3180,3180,0
|
|
20231227,200000,664921095,3180,3180,3180,3180,0
|
|
20231227,195900,664921095,3180,3180,3180,3180,0
|
|
20231227,195800,664921095,3180,3180,3180,3180,0
|
|
20231227,195700,664921095,3180,3180,3180,3180,0
|
|
20231227,195600,664921095,3180,3180,3180,3180,0
|
|
20231227,195500,664921095,3180,3180,3180,3180,0
|
|
20231227,195400,664921095,3180,3180,3180,3180,0
|
|
20231227,195300,664921095,3180,3180,3180,3180,0
|
|
20231227,195200,664921095,3180,3180,3180,3180,0
|
|
20231227,195100,664921095,3180,3180,3180,3180,0
|
|
20231227,195000,664921095,3180,3180,3180,3180,0
|
|
20231227,194900,664921095,3180,3180,3180,3180,0
|
|
20231227,194800,664921095,3180,3180,3180,3180,0
|
|
20231227,194700,664921095,3180,3180,3180,3180,0
|
|
20231227,194600,664921095,3180,3180,3180,3180,0
|
|
20231227,194500,664921095,3180,3180,3180,3180,0
|
|
20231227,194400,664921095,3180,3180,3180,3180,0
|
|
20231227,194300,664921095,3180,3180,3180,3180,0
|
|
20231227,194200,664921095,3180,3180,3180,3180,0
|
|
20231227,194100,664921095,3180,3180,3180,3180,0
|
|
20231227,194000,664921095,3180,3180,3180,3180,4824
|
|
20231227,193900,664921095,3180,3180,3180,3180,0
|
|
20231227,193800,664921095,3180,3180,3180,3180,0
|
|
20231227,193700,664921095,3180,3180,3180,3180,0
|
|
20231227,193600,664921095,3180,3180,3180,3180,0
|
|
20231227,193500,664921095,3180,3180,3180,3180,0
|
|
20231227,193400,664921095,3180,3180,3180,3180,0
|
|
20231227,193300,664921095,3180,3180,3180,3180,0
|
|
20231227,193200,664921095,3180,3180,3180,3180,0
|
|
20231227,193100,664921095,3180,3180,3180,3180,0
|
|
20231227,193000,664921095,3180,3180,3180,3180,0
|
|
20231227,192900,664921095,3180,3180,3180,3180,0
|
|
20231227,192800,664921095,3180,3180,3180,3180,0
|
|
20231227,192700,664921095,3180,3180,3180,3180,0
|
|
20231227,192600,664921095,3180,3180,3180,3180,0
|
|
20231227,192500,664921095,3180,3180,3180,3180,0
|
|
20231227,192400,664921095,3180,3180,3180,3180,0
|
|
20231227,192300,664921095,3180,3180,3180,3180,0
|
|
20231227,192200,664921095,3180,3180,3180,3180,0
|
|
20231227,192100,664921095,3180,3180,3180,3180,0
|
|
20231227,192000,664921095,3180,3180,3180,3180,0
|
|
20231227,191900,664921095,3180,3180,3180,3180,0
|
|
20231227,191800,664921095,3180,3180,3180,3180,0
|
|
20231227,191700,664921095,3180,3180,3180,3180,0
|
|
20231227,191600,664921095,3180,3180,3180,3180,0
|
|
20231227,191500,664921095,3180,3180,3180,3180,0
|
|
20231227,191400,664921095,3180,3180,3180,3180,0
|
|
20231227,191300,664921095,3180,3180,3180,3180,0
|
|
20231227,191200,664921095,3180,3180,3180,3180,0
|
|
20231227,191100,664921095,3180,3180,3180,3180,0
|
|
20231227,191000,664921095,3180,3180,3180,3180,4824
|
|
20231227,190900,664921095,3180,3180,3180,3180,0
|
|
20231227,190800,664921095,3180,3180,3180,3180,0
|
|
20231227,190700,664921095,3180,3180,3180,3180,0
|
|
20231227,190600,664921095,3180,3180,3180,3180,0
|
|
20231227,190500,664921095,3180,3180,3180,3180,0
|
|
20231227,190400,664921095,3180,3180,3180,3180,0
|
|
20231227,190300,664921095,3180,3180,3180,3180,0
|
|
20231227,190200,664921095,3180,3180,3180,3180,0
|
|
20231227,190100,664921095,3180,3180,3180,3180,0
|
|
20231227,190000,664921095,3180,3180,3180,3180,0
|
|
20231227,185900,664921095,3180,3180,3180,3180,0
|
|
20231227,185800,664921095,3180,3180,3180,3180,0
|
|
20231227,185700,664921095,3180,3180,3180,3180,0
|
|
20231227,185600,664921095,3180,3180,3180,3180,0
|
|
20231227,185500,664921095,3180,3180,3180,3180,0
|
|
20231227,185400,664921095,3180,3180,3180,3180,0
|
|
20231227,185300,664921095,3180,3180,3180,3180,0
|
|
20231227,185200,664921095,3180,3180,3180,3180,0
|
|
20231227,185100,664921095,3180,3180,3180,3180,0
|
|
20231227,185000,664921095,3180,3180,3180,3180,0
|
|
20231227,184900,664921095,3180,3180,3180,3180,0
|
|
20231227,184800,664921095,3180,3180,3180,3180,0
|
|
20231227,184700,664921095,3180,3180,3180,3180,0
|
|
20231227,184600,664921095,3180,3180,3180,3180,0
|
|
20231227,184500,664921095,3180,3180,3180,3180,0
|
|
20231227,184400,664921095,3180,3180,3180,3180,0
|
|
20231227,184300,664921095,3180,3180,3180,3180,0
|
|
20231227,184200,664921095,3180,3180,3180,3180,0
|
|
20231227,184100,664921095,3180,3180,3180,3180,0
|
|
20231227,184000,664921095,3180,3180,3180,3180,4824
|
|
20231227,183900,664921095,3180,3180,3180,3180,0
|
|
20231227,183800,664921095,3180,3180,3180,3180,0
|
|
20231227,183700,664921095,3180,3180,3180,3180,0
|
|
20231227,183600,664921095,3180,3180,3180,3180,0
|
|
20231227,183500,664921095,3180,3180,3180,3180,0
|
|
20231227,183400,664921095,3180,3180,3180,3180,0
|
|
20231227,183300,664921095,3180,3180,3180,3180,0
|
|
20231227,183200,664921095,3180,3180,3180,3180,0
|
|
20231227,183100,664921095,3180,3180,3180,3180,0
|
|
20231227,183000,664921095,3180,3180,3180,3180,0
|
|
20231227,182900,664921095,3180,3180,3180,3180,0
|
|
20231227,182800,664921095,3180,3180,3180,3180,0
|
|
20231227,182700,664921095,3180,3180,3180,3180,0
|
|
20231227,182600,664921095,3180,3180,3180,3180,0
|
|
20231227,182500,664921095,3180,3180,3180,3180,0
|
|
20231227,182400,664921095,3180,3180,3180,3180,0
|
|
20231227,182300,664921095,3180,3180,3180,3180,0
|
|
20231227,182200,664921095,3180,3180,3180,3180,0
|
|
20231227,182100,664921095,3180,3180,3180,3180,0
|
|
20231227,182000,664921095,3180,3180,3180,3180,0
|
|
20231227,181900,664921095,3180,3180,3180,3180,0
|
|
20231227,181800,664921095,3180,3180,3180,3180,0
|
|
20231227,181700,664921095,3180,3180,3180,3180,0
|
|
20231227,181600,664921095,3180,3180,3180,3180,0
|
|
20231227,181500,664921095,3180,3180,3180,3180,0
|
|
20231227,181400,664921095,3180,3180,3180,3180,0
|
|
20231227,181300,664921095,3180,3180,3180,3180,0
|
|
20231227,181200,664921095,3180,3180,3180,3180,0
|
|
20231227,181100,664921095,3180,3180,3180,3180,0
|
|
20231227,181000,664921095,3180,3180,3180,3180,4824
|
|
20231227,180900,664921095,3180,3180,3180,3180,0
|
|
20231227,180800,664921095,3180,3180,3180,3180,0
|
|
20231227,180700,664921095,3180,3180,3180,3180,0
|
|
20231227,180600,664921095,3180,3180,3180,3180,0
|
|
20231227,180500,664921095,3180,3180,3180,3180,0
|
|
20231227,180400,664921095,3180,3180,3180,3180,0
|
|
20231227,180300,664921095,3180,3180,3180,3180,0
|
|
20231227,180200,664921095,3180,3180,3180,3180,0
|
|
20231227,180100,664921095,3180,3180,3180,3180,0
|
|
20231227,180000,664921095,3180,3180,3180,3180,0
|
|
20231227,175900,664921095,3180,3180,3180,3180,0
|
|
20231227,175800,664921095,3180,3180,3180,3180,0
|
|
20231227,175700,664921095,3180,3180,3180,3180,0
|
|
20231227,175600,664921095,3180,3180,3180,3180,0
|
|
20231227,175500,664921095,3180,3180,3180,3180,0
|
|
20231227,175400,664921095,3180,3180,3180,3180,0
|
|
20231227,175300,664921095,3180,3180,3180,3180,0
|
|
20231227,175200,664921095,3180,3180,3180,3180,0
|
|
20231227,175100,664921095,3180,3180,3180,3180,0
|
|
20231227,175000,664921095,3180,3180,3180,3180,0
|
|
20231227,174900,664921095,3180,3180,3180,3180,0
|
|
20231227,174800,664921095,3180,3180,3180,3180,0
|
|
20231227,174700,664921095,3180,3180,3180,3180,0
|
|
20231227,174600,664921095,3180,3180,3180,3180,0
|
|
20231227,174500,664921095,3180,3180,3180,3180,0
|
|
20231227,174400,664921095,3180,3180,3180,3180,0
|
|
20231227,174300,664921095,3180,3180,3180,3180,0
|
|
20231227,174200,664921095,3180,3180,3180,3180,0
|
|
20231227,174100,664921095,3180,3180,3180,3180,0
|
|
20231227,174000,664921095,3180,3180,3180,3180,4824
|
|
20231227,173900,664921095,3180,3180,3180,3180,0
|
|
20231227,173800,664921095,3180,3180,3180,3180,0
|
|
20231227,173700,664921095,3180,3180,3180,3180,0
|
|
20231227,173600,664921095,3180,3180,3180,3180,0
|
|
20231227,173500,664921095,3180,3180,3180,3180,0
|
|
20231227,173400,664921095,3180,3180,3180,3180,0
|
|
20231227,173300,664921095,3180,3180,3180,3180,0
|
|
20231227,173200,664921095,3180,3180,3180,3180,0
|
|
20231227,173100,664921095,3180,3180,3180,3180,0
|
|
20231227,173000,664921095,3180,3180,3180,3180,0
|
|
20231227,172900,664921095,3180,3180,3180,3180,0
|
|
20231227,172800,664921095,3180,3180,3180,3180,0
|
|
20231227,172700,664921095,3180,3180,3180,3180,0
|
|
20231227,172600,664921095,3180,3180,3180,3180,0
|
|
20231227,172500,664921095,3180,3180,3180,3180,0
|
|
20231227,172400,664921095,3180,3180,3180,3180,0
|
|
20231227,172300,664921095,3180,3180,3180,3180,0
|
|
20231227,172200,664921095,3180,3180,3180,3180,0
|
|
20231227,172100,664921095,3180,3180,3180,3180,0
|
|
20231227,172000,664921095,3180,3180,3180,3180,0
|
|
20231227,171900,664921095,3180,3180,3180,3180,0
|
|
20231227,171800,664921095,3180,3180,3180,3180,0
|
|
20231227,171700,664921095,3180,3180,3180,3180,0
|
|
20231227,171600,664921095,3180,3180,3180,3180,0
|
|
20231227,171500,664921095,3180,3180,3180,3180,0
|
|
20231227,171400,664921095,3180,3180,3180,3180,0
|
|
20231227,171300,664921095,3180,3180,3180,3180,0
|
|
20231227,171200,664921095,3180,3180,3180,3180,0
|
|
20231227,171100,664921095,3180,3180,3180,3180,0
|
|
20231227,171000,664921095,3180,3180,3180,3180,4824
|
|
20231227,170900,664921095,3180,3180,3180,3180,0
|
|
20231227,170800,664921095,3180,3180,3180,3180,0
|
|
20231227,170700,664921095,3180,3180,3180,3180,0
|
|
20231227,170600,664921095,3180,3180,3180,3180,0
|
|
20231227,170500,664921095,3180,3180,3180,3180,0
|
|
20231227,170400,664921095,3180,3180,3180,3180,0
|
|
20231227,170300,664921095,3180,3180,3180,3180,0
|
|
20231227,170200,664921095,3180,3180,3180,3180,0
|
|
20231227,170100,664921095,3180,3180,3180,3180,0
|
|
20231227,170000,664921095,3180,3180,3180,3180,0
|
|
20231227,165900,664921095,3180,3180,3180,3180,0
|
|
20231227,165800,664921095,3180,3180,3180,3180,0
|
|
20231227,165700,664921095,3180,3180,3180,3180,0
|
|
20231227,165600,664921095,3180,3180,3180,3180,0
|
|
20231227,165500,664921095,3180,3180,3180,3180,0
|
|
20231227,165400,664921095,3180,3180,3180,3180,0
|
|
20231227,165300,664921095,3180,3180,3180,3180,0
|
|
20231227,165200,664921095,3180,3180,3180,3180,0
|
|
20231227,165100,664921095,3180,3180,3180,3180,0
|
|
20231227,165000,664921095,3180,3180,3180,3180,0
|
|
20231227,164900,664921095,3180,3180,3180,3180,0
|
|
20231227,164800,664921095,3180,3180,3180,3180,0
|
|
20231227,164700,664921095,3180,3180,3180,3180,0
|
|
20231227,164600,664921095,3180,3180,3180,3180,0
|
|
20231227,164500,664921095,3180,3180,3180,3180,0
|
|
20231227,164400,664921095,3180,3180,3180,3180,0
|
|
20231227,164300,664921095,3180,3180,3180,3180,0
|
|
20231227,164200,664921095,3180,3180,3180,3180,0
|
|
20231227,164100,664921095,3180,3180,3180,3180,0
|
|
20231227,164000,664921095,3180,3180,3180,3180,4824
|
|
20231227,163900,664921095,3180,3180,3180,3180,0
|
|
20231227,163800,664921095,3180,3180,3180,3180,0
|
|
20231227,163700,664921095,3180,3180,3180,3180,0
|
|
20231227,163600,664921095,3180,3180,3180,3180,0
|
|
20231227,163500,664921095,3180,3180,3180,3180,0
|
|
20231227,163400,664921095,3180,3180,3180,3180,0
|
|
20231227,163300,664921095,3180,3180,3180,3180,0
|
|
20231227,163200,664921095,3180,3180,3180,3180,0
|
|
20231227,163100,664921095,3180,3180,3180,3180,0
|
|
20231227,163000,664921095,3180,3180,3180,3180,0
|
|
20231227,162900,664921095,3180,3180,3180,3180,0
|
|
20231227,162800,664921095,3180,3180,3180,3180,0
|
|
20231227,162700,664921095,3180,3180,3180,3180,0
|
|
20231227,162600,664921095,3180,3180,3180,3180,0
|
|
20231227,162500,664921095,3180,3180,3180,3180,0
|
|
20231227,162400,664921095,3180,3180,3180,3180,0
|
|
20231227,162300,664921095,3180,3180,3180,3180,0
|
|
20231227,162200,664921095,3180,3180,3180,3180,0
|
|
20231227,162100,664921095,3180,3180,3180,3180,0
|
|
20231227,162000,664921095,3180,3180,3180,3180,0
|
|
20231227,161900,664921095,3180,3180,3180,3180,0
|
|
20231227,161800,664921095,3180,3180,3180,3180,0
|
|
20231227,161700,664921095,3180,3180,3180,3180,0
|
|
20231227,161600,664921095,3180,3180,3180,3180,0
|
|
20231227,161500,664921095,3180,3180,3180,3180,0
|
|
20231227,161400,664921095,3180,3180,3180,3180,0
|
|
20231227,161300,664921095,3180,3180,3180,3180,0
|
|
20231227,161200,664921095,3180,3180,3180,3180,0
|
|
20231227,161100,664921095,3180,3180,3180,3180,0
|
|
20231227,161000,664921095,3180,3180,3180,3180,4824
|
|
20231227,160900,664921095,3180,3180,3180,3180,0
|
|
20231227,160800,664921095,3180,3180,3180,3180,0
|
|
20231227,160700,664921095,3180,3180,3180,3180,0
|
|
20231227,160600,664921095,3180,3180,3180,3180,0
|
|
20231227,160500,664921095,3180,3180,3180,3180,0
|
|
20231227,160400,664921095,3180,3180,3180,3180,0
|
|
20231227,160300,664921095,3180,3180,3180,3180,0
|
|
20231227,160200,664921095,3180,3180,3180,3180,0
|
|
20231227,160100,664921095,3180,3180,3180,3180,0
|
|
20231227,160000,664921095,3180,3180,3180,3180,0
|
|
20231227,155900,664921095,3180,3180,3180,3180,0
|
|
20231227,155800,664921095,3180,3180,3180,3180,0
|
|
20231227,155700,664921095,3180,3180,3180,3180,0
|
|
20231227,155600,664921095,3180,3180,3180,3180,0
|
|
20231227,155500,664921095,3180,3180,3180,3180,0
|
|
20231227,155400,664921095,3180,3180,3180,3180,0
|
|
20231227,155300,664921095,3180,3180,3180,3180,0
|
|
20231227,155200,664921095,3180,3180,3180,3180,0
|
|
20231227,155100,664921095,3180,3180,3180,3180,0
|
|
20231227,155000,664921095,3180,3180,3180,3180,0
|
|
20231227,154900,664921095,3180,3180,3180,3180,0
|
|
20231227,154800,664921095,3180,3180,3180,3180,0
|
|
20231227,154700,664921095,3180,3180,3180,3180,0
|
|
20231227,154600,664921095,3180,3180,3180,3180,0
|
|
20231227,154500,664921095,3180,3180,3180,3180,0
|
|
20231227,154400,664921095,3180,3180,3180,3180,0
|
|
20231227,154300,664921095,3180,3180,3180,3180,0
|
|
20231227,154200,664921095,3180,3180,3180,3180,0
|
|
20231227,154100,664921095,3180,3180,3180,3180,0
|
|
20231227,154000,664921095,3180,3180,3180,3180,4824
|
|
20231227,153900,664921095,3180,3180,3180,3180,0
|
|
20231227,153800,664921095,3180,3180,3180,3180,0
|
|
20231227,153700,664921095,3180,3180,3180,3180,0
|
|
20231227,153600,664921095,3180,3180,3180,3180,0
|
|
20231227,153500,664921095,3180,3180,3180,3180,0
|
|
20231227,153400,664921095,3180,3180,3180,3180,0
|
|
20231227,153300,664921095,3180,3180,3180,3180,0
|
|
20231227,153200,664921095,3180,3180,3180,3180,0
|
|
20231227,153100,664921095,3180,3180,3180,3180,0
|
|
20231227,153000,664921095,3180,3180,3180,3180,4824
|
|
20231227,152900,649580775,3180,3180,3180,3180,0
|
|
20231227,152800,649580775,3180,3180,3180,3180,0
|
|
20231227,152700,649580775,3180,3180,3180,3180,0
|
|
20231227,152600,649580775,3180,3180,3180,3180,0
|
|
20231227,152500,649580775,3180,3180,3180,3180,0
|
|
20231227,152400,649580775,3180,3180,3180,3180,0
|
|
20231227,152300,649580775,3180,3180,3180,3180,0
|
|
20231227,152200,649580775,3180,3180,3180,3180,0
|
|
20231227,152100,649580775,3180,3180,3180,3180,0
|
|
20231227,152000,649580775,3180,3180,3180,3180,0
|
|
20231227,151900,649580775,3180,3170,3180,3165,259
|
|
20231227,151800,648760975,3165,3170,3180,3165,1469
|
|
20231227,151700,644107950,3165,3170,3170,3165,1344
|
|
20231227,151600,639847500,3180,3175,3180,3170,1514
|
|
20231227,151500,635040855,3175,3175,3180,3175,990
|
|
20231227,151400,631897600,3175,3175,3175,3175,1506
|
|
20231227,151300,627116050,3175,3165,3175,3165,2441
|
|
20231227,151200,619378160,3165,3170,3170,3165,2705
|
|
20231227,151100,610815825,3170,3170,3170,3170,603
|
|
20231227,151000,608904315,3170,3165,3170,3165,2468
|
|
20231227,150900,601081275,3170,3170,3170,3165,944
|
|
20231227,150800,598090425,3170,3165,3170,3165,1544
|
|
20231227,150700,593203400,3170,3170,3170,3170,1083
|
|
20231227,150600,589770290,3170,3170,3170,3170,732
|
|
20231227,150500,587449850,3170,3170,3175,3170,1345
|
|
20231227,150400,583186195,3170,3170,3170,3170,912
|
|
20231227,150300,580295155,3170,3175,3175,3170,1335
|
|
20231227,150200,576063115,3170,3170,3180,3165,862
|
|
20231227,150100,573334160,3180,3170,3180,3165,1070
|
|
20231227,150000,569939930,3170,3170,3170,3170,1347
|
|
20231227,145900,565669940,3170,3180,3180,3170,752
|
|
20231227,145800,563286090,3170,3170,3170,3170,1474
|
|
20231227,145700,558613510,3170,3175,3175,3170,10179
|
|
20231227,145600,526345265,3170,3170,3170,3170,1402
|
|
20231227,145500,521900925,3170,3175,3175,3170,716
|
|
20231227,145400,519628320,3175,3175,3175,3175,1236
|
|
20231227,145300,515704020,3175,3175,3175,3175,1346
|
|
20231227,145200,511430470,3175,3175,3180,3175,894
|
|
20231227,145100,508591960,3175,3175,3175,3175,1345
|
|
20231227,145000,504321585,3175,3175,3175,3175,881
|
|
20231227,144900,501524410,3175,3175,3175,3175,753
|
|
20231227,144800,499133635,3175,3175,3175,3175,1605
|
|
20231227,144700,494037760,3175,3175,3175,3175,882
|
|
20231227,144600,491237410,3175,3175,3175,3175,2270
|
|
20231227,144500,484030160,3175,3180,3180,3175,216
|
|
20231227,144400,483344335,3175,3175,3175,3175,1658
|
|
20231227,144300,478080185,3175,3175,3175,3175,2433
|
|
20231227,144200,470355410,3175,3175,3175,3175,633
|
|
20231227,144100,468345635,3180,3175,3180,3175,796
|
|
20231227,144000,465818310,3175,3175,3175,3175,1345
|
|
20231227,143900,461547935,3170,3175,3175,3170,1596
|
|
20231227,143800,456480690,3175,3180,3180,3175,21
|
|
20231227,143700,456414010,3175,3175,3180,3175,1229
|
|
20231227,143600,452511930,3180,3180,3180,3175,21
|
|
20231227,143500,452445200,3180,3175,3180,3175,39
|
|
20231227,143400,452321325,3175,3175,3175,3175,21
|
|
20231227,143300,452254650,3175,3175,3175,3175,10
|
|
20231227,143200,452222900,3175,3175,3175,3175,21
|
|
20231227,143100,452156225,3175,3180,3180,3175,21
|
|
20231227,143000,452089535,3180,3175,3180,3175,12
|
|
20231227,142900,452051430,3175,3175,3175,3175,150
|
|
20231227,142800,451575180,3180,3175,3180,3170,4590
|
|
20231227,142700,437004535,3175,3175,3180,3175,42
|
|
20231227,142600,436871170,3180,3175,3180,3175,47
|
|
20231227,142500,436721765,3175,3175,3175,3175,10
|
|
20231227,142400,436690015,3175,3175,3175,3175,111
|
|
20231227,142300,436337590,3175,3180,3180,3175,109
|
|
20231227,142200,435991015,3180,3180,3180,3180,20
|
|
20231227,142100,435927415,3180,3180,3180,3180,1
|
|
20231227,142000,435924235,3175,3175,3175,3175,0
|
|
20231227,141900,435924235,3175,3175,3175,3175,9
|
|
20231227,141800,435895660,3175,3175,3175,3175,0
|
|
20231227,141700,435895660,3175,3175,3175,3175,3181
|
|
20231227,141600,425795985,3180,3180,3180,3180,46
|
|
20231227,141500,425649705,3180,3180,3180,3180,9
|
|
20231227,141400,425621085,3180,3180,3180,3180,1
|
|
20231227,141300,425617905,3180,3180,3180,3180,2
|
|
20231227,141200,425611545,3180,3180,3180,3180,3
|
|
20231227,141100,425602005,3180,3180,3180,3180,1
|
|
20231227,141000,425598825,3180,3180,3180,3180,190
|
|
20231227,140900,424994625,3180,3180,3180,3180,7
|
|
20231227,140800,424972365,3180,3175,3180,3175,14
|
|
20231227,140700,424927890,3180,3180,3180,3180,0
|
|
20231227,140600,424927890,3180,3180,3180,3180,0
|
|
20231227,140500,424927890,3180,3180,3180,3180,11
|
|
20231227,140400,424892910,3175,3175,3175,3175,9
|
|
20231227,140300,424864335,3180,3185,3185,3175,801
|
|
20231227,140200,422317760,3185,3185,3185,3185,16
|
|
20231227,140100,422266800,3185,3185,3185,3185,1
|
|
20231227,140000,422263615,3180,3185,3185,3180,163
|
|
20231227,135900,421745190,3185,3185,3185,3185,0
|
|
20231227,135800,421745190,3185,3185,3185,3185,18
|
|
20231227,135700,421687860,3185,3180,3185,3180,26
|
|
20231227,135600,421605095,3185,3185,3185,3185,0
|
|
20231227,135500,421605095,3185,3185,3185,3185,17
|
|
20231227,135400,421550950,3185,3185,3185,3185,31
|
|
20231227,135300,421452215,3185,3180,3185,3180,26
|
|
20231227,135200,421369450,3185,3185,3185,3185,31
|
|
20231227,135100,421270715,3185,3185,3185,3185,20
|
|
20231227,135000,421207015,3185,3185,3185,3185,131
|
|
20231227,134900,420789780,3185,3185,3185,3185,17
|
|
20231227,134800,420735635,3185,3185,3185,3185,5
|
|
20231227,134700,420719710,3185,3185,3185,3185,17
|
|
20231227,134600,420665565,3185,3185,3185,3185,25
|
|
20231227,134500,420585940,3180,3185,3185,3180,25
|
|
20231227,134400,420506355,3185,3185,3185,3185,0
|
|
20231227,134300,420506355,3185,3185,3185,3185,17
|
|
20231227,134200,420452210,3185,3185,3185,3185,0
|
|
20231227,134100,420452210,3185,3185,3185,3185,122
|
|
20231227,134000,420063640,3185,3185,3185,3185,104
|
|
20231227,133900,419732400,3185,3185,3185,3185,35
|
|
20231227,133800,419620925,3180,3180,3180,3180,9
|
|
20231227,133700,419592305,3180,3185,3185,3180,24
|
|
20231227,133600,419515900,3185,3185,3185,3185,0
|
|
20231227,133500,419515900,3185,3185,3185,3185,50
|
|
20231227,133400,419356650,3180,3185,3185,3180,157
|
|
20231227,133300,418856640,3185,3185,3185,3185,17
|
|
20231227,133200,418802495,3180,3180,3180,3180,0
|
|
20231227,133100,418802495,3180,3180,3180,3180,17
|
|
20231227,133000,418748435,3180,3180,3180,3180,0
|
|
20231227,132900,418748435,3180,3180,3180,3180,332
|
|
20231227,132800,417692675,3180,3180,3180,3180,0
|
|
20231227,132700,417692675,3180,3180,3180,3180,18
|
|
20231227,132600,417635435,3180,3180,3180,3180,0
|
|
20231227,132500,417635435,3180,3180,3180,3180,19
|
|
20231227,132400,417575015,3180,3180,3180,3180,0
|
|
20231227,132300,417575015,3180,3180,3180,3180,106
|
|
20231227,132200,417237935,3180,3175,3180,3175,26
|
|
20231227,132100,417155300,3180,3180,3180,3180,0
|
|
20231227,132000,417155300,3180,3175,3180,3175,820
|
|
20231227,131900,414551710,3175,3175,3175,3175,18
|
|
20231227,131800,414494560,3180,3180,3180,3180,17
|
|
20231227,131700,414440500,3180,3180,3180,3180,161
|
|
20231227,131600,413928520,3180,3180,3180,3180,57
|
|
20231227,131500,413747260,3180,3175,3180,3175,215
|
|
20231227,131400,413064385,3180,3180,3180,3180,17
|
|
20231227,131300,413010325,3180,3180,3180,3180,158
|
|
20231227,131200,412507885,3180,3180,3180,3180,87
|
|
20231227,131100,412231225,3180,3180,3180,3180,4
|
|
20231227,131000,412218505,3180,3180,3180,3180,27
|
|
20231227,130900,412132645,3180,3180,3180,3180,4
|
|
20231227,130800,412119925,3180,3180,3180,3180,76
|
|
20231227,130700,411878245,3180,3180,3180,3180,16
|
|
20231227,130600,411827365,3180,3180,3180,3180,1417
|
|
20231227,130500,407321305,3180,3175,3180,3175,3161
|
|
20231227,130400,397285080,3180,3180,3180,3180,22
|
|
20231227,130300,397215120,3180,3180,3180,3180,101
|
|
20231227,130200,396893940,3180,3175,3180,3175,5401
|
|
20231227,130100,379744780,3175,3175,3175,3175,100
|
|
20231227,130000,379427280,3175,3170,3175,3170,48
|
|
20231227,125900,379274970,3170,3170,3170,3170,90
|
|
20231227,125800,378989670,3170,3170,3175,3170,171
|
|
20231227,125700,378447515,3175,3170,3175,3170,98
|
|
20231227,125600,378136500,3170,3170,3175,3170,134
|
|
20231227,125500,377711635,3170,3170,3170,3170,81
|
|
20231227,125400,377454865,3175,3170,3175,3170,818
|
|
20231227,125300,374858495,3170,3170,3170,3170,81
|
|
20231227,125200,374601725,3170,3175,3175,3170,90
|
|
20231227,125100,374316290,3175,3170,3175,3170,1310
|
|
20231227,125000,370158090,3170,3175,3175,3170,278
|
|
20231227,124900,369276220,3170,3175,3175,3170,554
|
|
20231227,124800,367519990,3170,3175,3175,3170,35
|
|
20231227,124700,367408910,3170,3170,3170,3170,95
|
|
20231227,124600,367107760,3175,3175,3175,3175,0
|
|
20231227,124500,367107760,3175,3170,3175,3170,18
|
|
20231227,124400,367050615,3170,3170,3170,3170,9
|
|
20231227,124300,367022085,3175,3175,3175,3175,223
|
|
20231227,124200,366314060,3175,3175,3175,3175,37
|
|
20231227,124100,366196585,3175,3170,3175,3170,200
|
|
20231227,124000,365561715,3175,3175,3175,3175,6
|
|
20231227,123900,365542665,3175,3175,3175,3175,17
|
|
20231227,123800,365488690,3170,3170,3175,3170,121
|
|
20231227,123700,365105070,3175,3175,3175,3170,526
|
|
20231227,123600,363435065,3175,3175,3175,3175,108
|
|
20231227,123500,363092165,3175,3175,3175,3175,61
|
|
20231227,123400,362898490,3170,3175,3175,3170,248
|
|
20231227,123300,362111830,3175,3170,3175,3170,26
|
|
20231227,123200,362029325,3175,3175,3175,3175,0
|
|
20231227,123100,362029325,3175,3175,3175,3175,27
|
|
20231227,123000,361943600,3175,3175,3175,3175,5
|
|
20231227,122900,361927725,3175,3170,3175,3170,746
|
|
20231227,122800,359561320,3175,3175,3175,3175,0
|
|
20231227,122700,359561320,3175,3175,3175,3175,17
|
|
20231227,122600,359507345,3175,3175,3175,3175,1
|
|
20231227,122500,359504170,3175,3175,3175,3175,113
|
|
20231227,122400,359145395,3175,3175,3175,3175,1
|
|
20231227,122300,359142220,3175,3175,3175,3175,17
|
|
20231227,122200,359088245,3170,3170,3170,3170,9
|
|
20231227,122100,359059715,3175,3175,3175,3175,17
|
|
20231227,122000,359005740,3170,3170,3170,3170,0
|
|
20231227,121900,359005740,3170,3175,3175,3170,187
|
|
20231227,121800,358412865,3170,3170,3170,3170,146
|
|
20231227,121700,357950045,3175,3175,3175,3175,22
|
|
20231227,121600,357880195,3170,3170,3170,3170,735
|
|
20231227,121500,355550245,3175,3175,3175,3175,17
|
|
20231227,121400,355496270,3175,3170,3175,3170,128
|
|
20231227,121300,355090010,3170,3175,3175,3170,157
|
|
20231227,121200,354592180,3175,3170,3175,3170,133
|
|
20231227,121100,354170550,3175,3170,3175,3170,763
|
|
20231227,121000,351750170,3175,3170,3175,3170,26
|
|
20231227,120900,351667665,3175,3175,3175,3175,10
|
|
20231227,120800,351635915,3175,3175,3175,3170,157
|
|
20231227,120700,351138095,3175,3175,3175,3175,11
|
|
20231227,120600,351103170,3175,3170,3175,3170,177
|
|
20231227,120500,350541885,3175,3175,3180,3170,5119
|
|
20231227,120400,334291490,3180,3180,3180,3180,17
|
|
20231227,120300,334237430,3180,3180,3180,3180,0
|
|
20231227,120200,334237430,3180,3180,3180,3180,18
|
|
20231227,120100,334180190,3180,3180,3180,3180,0
|
|
20231227,120000,334180190,3180,3180,3180,3180,21
|
|
20231227,115900,334113410,3175,3175,3175,3175,9
|
|
20231227,115800,334084835,3180,3180,3180,3175,245
|
|
20231227,115700,333306705,3180,3180,3180,3180,11
|
|
20231227,115600,333271725,3180,3180,3180,3180,22
|
|
20231227,115500,333201765,3180,3180,3180,3180,10
|
|
20231227,115400,333169965,3180,3180,3180,3180,17
|
|
20231227,115300,333115905,3175,3185,3185,3175,130
|
|
20231227,115200,332703145,3180,3180,3180,3180,117
|
|
20231227,115100,332331085,3175,3180,3180,3175,665
|
|
20231227,115000,330219695,3175,3180,3180,3175,3753
|
|
20231227,114900,318303760,3180,3180,3180,3180,6
|
|
20231227,114800,318284680,3180,3180,3180,3180,48
|
|
20231227,114700,318132040,3180,3180,3180,3180,5
|
|
20231227,114600,318116140,3185,3185,3185,3185,18
|
|
20231227,114500,318058810,3175,3185,3185,3175,266
|
|
20231227,114400,317213545,3185,3180,3185,3180,35
|
|
20231227,114300,317102160,3180,3180,3180,3180,18
|
|
20231227,114200,317044920,3180,3185,3185,3180,285
|
|
20231227,114100,316138535,3185,3185,3185,3185,1
|
|
20231227,114000,316135350,3180,3185,3185,3180,26
|
|
20231227,113900,316052585,3180,3180,3180,3180,11
|
|
20231227,113800,316017605,3185,3185,3185,3185,17
|
|
20231227,113700,315963460,3180,3180,3185,3180,1514
|
|
20231227,113600,311148890,3180,3185,3185,3175,28
|
|
20231227,113500,311059805,3185,3185,3185,3185,0
|
|
20231227,113400,311059805,3185,3185,3185,3185,1
|
|
20231227,113300,311056620,3185,3185,3185,3185,33
|
|
20231227,113200,310951515,3185,3185,3185,3185,0
|
|
20231227,113100,310951515,3185,3185,3185,3185,29
|
|
20231227,113000,310859150,3185,3185,3185,3185,4
|
|
20231227,112900,310846410,3185,3180,3185,3175,5297
|
|
20231227,112800,294021625,3185,3185,3185,3185,0
|
|
20231227,112700,294021625,3185,3185,3185,3185,21
|
|
20231227,112600,293954740,3185,3185,3185,3185,0
|
|
20231227,112500,293954740,3185,3185,3185,3185,29
|
|
20231227,112400,293862375,3185,3185,3185,3185,0
|
|
20231227,112300,293862375,3185,3185,3185,3185,18
|
|
20231227,112200,293805045,3185,3185,3185,3185,100
|
|
20231227,112100,293486545,3185,3180,3185,3180,275
|
|
20231227,112000,292611955,3180,3180,3180,3180,0
|
|
20231227,111900,292611955,3180,3180,3180,3180,1395
|
|
20231227,111800,288175855,3180,3180,3180,3180,1
|
|
20231227,111700,288172675,3180,3180,3180,3175,1026
|
|
20231227,111600,284910040,3180,3180,3180,3180,2
|
|
20231227,111500,284903680,3180,3180,3180,3180,210
|
|
20231227,111400,284235880,3180,3180,3180,3180,15
|
|
20231227,111300,284188180,3175,3180,3180,3175,168
|
|
20231227,111200,283653985,3180,3180,3180,3180,1
|
|
20231227,111100,283650805,3180,3180,3180,3180,33
|
|
20231227,111000,283545865,3180,3180,3180,3180,2
|
|
20231227,110900,283539505,3185,3180,3185,3175,70
|
|
20231227,110800,283316650,3185,3185,3185,3185,83
|
|
20231227,110700,283052295,3180,3180,3180,3180,60
|
|
20231227,110600,282861495,3180,3185,3185,3180,476
|
|
20231227,110500,281347685,3180,3185,3185,3180,19
|
|
20231227,110400,281287215,3180,3180,3180,3180,0
|
|
20231227,110300,281287215,3180,3180,3180,3180,1431
|
|
20231227,110200,276736635,3180,3180,3180,3180,19
|
|
20231227,110100,276676215,3185,3185,3185,3185,15
|
|
20231227,110000,276628440,3185,3185,3185,3185,9
|
|
20231227,105900,276599775,3185,3185,3185,3185,5
|
|
20231227,105800,276583850,3180,3185,3185,3180,591
|
|
20231227,105700,274701560,3180,3180,3185,3180,212
|
|
20231227,105600,274027390,3180,3180,3180,3180,0
|
|
20231227,105500,274027390,3180,3180,3180,3180,36
|
|
20231227,105400,273912910,3180,3180,3180,3180,8
|
|
20231227,105300,273887470,3185,3185,3185,3185,1000
|
|
20231227,105200,270702470,3185,3185,3185,3185,0
|
|
20231227,105100,270702470,3185,3185,3185,3185,10
|
|
20231227,105000,270670620,3180,3185,3185,3180,25
|
|
20231227,104900,270591040,3185,3185,3185,3185,0
|
|
20231227,104800,270591040,3185,3180,3185,3180,1000
|
|
20231227,104700,267410645,3180,3180,3180,3180,0
|
|
20231227,104600,267410645,3180,3185,3185,3180,11
|
|
20231227,104500,267375655,3185,3185,3185,3185,16
|
|
20231227,104400,267324695,3185,3185,3185,3185,3
|
|
20231227,104300,267315140,3180,3185,3185,3180,10
|
|
20231227,104200,267283335,3185,3185,3185,3185,5
|
|
20231227,104100,267267410,3185,3185,3185,3185,11
|
|
20231227,104000,267232375,3185,3185,3185,3185,3
|
|
20231227,103900,267222820,3180,3185,3185,3180,19
|
|
20231227,103800,267162350,3185,3185,3185,3185,0
|
|
20231227,103700,267162350,3185,3180,3185,3180,13
|
|
20231227,103600,267120950,3175,3175,3175,3175,0
|
|
20231227,103500,267120950,3175,3175,3175,3175,9
|
|
20231227,103400,267092375,3185,3185,3185,3180,10
|
|
20231227,103300,267060545,3185,3180,3185,3180,39
|
|
20231227,103200,266936500,3185,3185,3185,3185,1
|
|
20231227,103100,266933315,3185,3185,3185,3185,0
|
|
20231227,103000,266933315,3185,3180,3185,3180,1134
|
|
20231227,102900,263327185,3185,3185,3185,3185,2
|
|
20231227,102800,263320815,3185,3185,3185,3185,1
|
|
20231227,102700,263317630,3185,3185,3185,3185,1
|
|
20231227,102600,263314445,3185,3185,3185,3185,852
|
|
20231227,102500,260600825,3185,3185,3185,3185,6
|
|
20231227,102400,260581715,3185,3185,3185,3185,9
|
|
20231227,102300,260553050,3185,3185,3185,3185,5
|
|
20231227,102200,260537125,3185,3185,3185,3185,23
|
|
20231227,102100,260463870,3185,3180,3185,3180,260
|
|
20231227,102000,259635775,3180,3180,3180,3180,29
|
|
20231227,101900,259543555,3180,3180,3185,3180,371
|
|
20231227,101800,258363770,3180,3180,3180,3180,772
|
|
20231227,101700,255908810,3180,3180,3180,3180,2120
|
|
20231227,101600,249167210,3180,3180,3180,3175,129
|
|
20231227,101500,248757035,3180,3180,3180,3180,635
|
|
20231227,101400,246737735,3180,3180,3180,3180,1311
|
|
20231227,101300,242568755,3175,3175,3175,3175,1
|
|
20231227,101200,242565580,3175,3180,3180,3175,305
|
|
20231227,101100,241597170,3180,3180,3180,3180,8
|
|
20231227,101000,241571730,3180,3180,3180,3180,838
|
|
20231227,100900,238906890,3185,3185,3185,3185,102
|
|
20231227,100800,238582020,3185,3185,3185,3185,183
|
|
20231227,100700,237999165,3185,3185,3185,3185,99
|
|
20231227,100600,237683850,3185,3185,3185,3185,0
|
|
20231227,100500,237683850,3185,3185,3185,3185,100
|
|
20231227,100400,237365350,3185,3185,3185,3185,410
|
|
20231227,100300,236059500,3185,3185,3185,3185,0
|
|
20231227,100200,236059500,3185,3185,3185,3185,2
|
|
20231227,100100,236053130,3185,3180,3185,3180,12
|
|
20231227,100000,236014955,3180,3180,3180,3180,232
|
|
20231227,095900,235277195,3185,3185,3185,3185,444
|
|
20231227,095800,233863055,3185,3185,3185,3185,6
|
|
20231227,095700,233843945,3180,3180,3180,3180,509
|
|
20231227,095600,232225325,3180,3180,3180,3180,26
|
|
20231227,095500,232142645,3180,3180,3180,3175,1309
|
|
20231227,095400,227980525,3180,3180,3180,3180,24
|
|
20231227,095300,227904205,3175,3175,3175,3175,142
|
|
20231227,095200,227453355,3180,3180,3180,3180,214
|
|
20231227,095100,226772835,3180,3175,3180,3175,3107
|
|
20231227,095000,216896285,3175,3180,3180,3175,162
|
|
20231227,094900,216381770,3175,3175,3180,3175,1584
|
|
20231227,094800,211347515,3175,3175,3180,3175,610
|
|
20231227,094700,209409005,3175,3180,3180,3175,797
|
|
20231227,094600,206877045,3175,3180,3180,3175,1021
|
|
20231227,094500,203630910,3180,3180,3180,3180,420
|
|
20231227,094400,202295310,3180,3185,3185,3180,201
|
|
20231227,094300,201656125,3180,3180,3180,3180,40
|
|
20231227,094200,201528925,3180,3175,3180,3175,349
|
|
20231227,094100,200419305,3180,3180,3180,3180,328
|
|
20231227,094000,199376265,3180,3180,3180,3180,101
|
|
20231227,093900,199055085,3180,3175,3180,3175,397
|
|
20231227,093800,197793105,3180,3180,3180,3175,1639
|
|
20231227,093700,192584775,3180,3180,3180,3175,153
|
|
20231227,093600,192098885,3175,3180,3180,3175,697
|
|
20231227,093500,189884600,3180,3180,3180,3175,517
|
|
20231227,093400,188241185,3175,3175,3180,3175,2170
|
|
20231227,093300,181351430,3180,3175,3185,3175,984
|
|
20231227,093200,178223825,3185,3185,3185,3180,65
|
|
20231227,093100,178016850,3185,3180,3185,3175,4409
|
|
20231227,093000,163997665,3185,3185,3185,3180,1108
|
|
20231227,092900,160472890,3185,3180,3185,3180,314
|
|
20231227,092800,159474090,3180,3185,3185,3180,1876
|
|
20231227,092700,153504680,3185,3190,3190,3185,324
|
|
20231227,092600,152472735,3185,3190,3190,3185,490
|
|
20231227,092500,150912080,3195,3195,3195,3190,187
|
|
20231227,092400,150315375,3195,3195,3195,3190,201
|
|
20231227,092300,149673295,3195,3200,3200,3195,3
|
|
20231227,092200,149663700,3200,3190,3200,3185,727
|
|
20231227,092100,147347745,3195,3200,3200,3195,73
|
|
20231227,092000,147114190,3205,3195,3205,3195,142
|
|
20231227,091900,146660460,3195,3205,3205,3195,401
|
|
20231227,091800,145379255,3200,3205,3205,3200,2722
|
|
20231227,091700,136668755,3205,3205,3205,3205,7
|
|
20231227,091600,136646320,3205,3205,3205,3205,11
|
|
20231227,091500,136611065,3205,3200,3205,3200,326
|
|
20231227,091400,135567310,3200,3200,3200,3200,197
|
|
20231227,091300,134936910,3205,3200,3205,3185,4336
|
|
20231227,091200,121104155,3200,3205,3205,3200,42
|
|
20231227,091100,120969745,3200,3200,3205,3200,452
|
|
20231227,091000,119521810,3200,3200,3200,3195,2697
|
|
20231227,090900,110892015,3200,3195,3200,3195,658
|
|
20231227,090800,108789700,3200,3200,3200,3200,211
|
|
20231227,090700,108114500,3200,3195,3200,3195,718
|
|
20231227,090600,105819210,3195,3195,3195,3190,543
|
|
20231227,090500,104084970,3190,3190,3195,3190,285
|
|
20231227,090400,103175770,3190,3190,3195,3190,520
|
|
20231227,090300,101516440,3190,3195,3195,3190,156
|
|
20231227,090200,101018740,3190,3190,3195,3190,933
|
|
20231227,090100,98042465,3190,3175,3190,3175,4598
|
|
20231227,090000,83376780,3170,3170,3190,3170,26299
|