616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,191300,413568610,13360,13360,13360,13360,1303
|
|
20231227,191200,413568610,13360,13360,13360,13360,0
|
|
20231227,191100,413568610,13360,13360,13360,13360,0
|
|
20231227,191000,413568610,13360,13360,13360,13360,0
|
|
20231227,190900,413568610,13360,13360,13360,13360,0
|
|
20231227,190800,413568610,13360,13360,13360,13360,0
|
|
20231227,190700,413568610,13360,13360,13360,13360,0
|
|
20231227,190600,413568610,13360,13360,13360,13360,0
|
|
20231227,190500,413568610,13360,13360,13360,13360,0
|
|
20231227,190400,413568610,13360,13360,13360,13360,0
|
|
20231227,190300,413568610,13360,13360,13360,13360,0
|
|
20231227,190200,413568610,13360,13360,13360,13360,0
|
|
20231227,190100,413568610,13360,13360,13360,13360,0
|
|
20231227,190000,413568610,13360,13360,13360,13360,0
|
|
20231227,185900,413568610,13360,13360,13360,13360,0
|
|
20231227,185800,413568610,13360,13360,13360,13360,0
|
|
20231227,185700,413568610,13360,13360,13360,13360,0
|
|
20231227,185600,413568610,13360,13360,13360,13360,0
|
|
20231227,185500,413568610,13360,13360,13360,13360,0
|
|
20231227,185400,413568610,13360,13360,13360,13360,0
|
|
20231227,185300,413568610,13360,13360,13360,13360,0
|
|
20231227,185200,413568610,13360,13360,13360,13360,0
|
|
20231227,185100,413568610,13360,13360,13360,13360,0
|
|
20231227,185000,413568610,13360,13360,13360,13360,0
|
|
20231227,184900,413568610,13360,13360,13360,13360,0
|
|
20231227,184800,413568610,13360,13360,13360,13360,0
|
|
20231227,184700,413568610,13360,13360,13360,13360,0
|
|
20231227,184600,413568610,13360,13360,13360,13360,0
|
|
20231227,184500,413568610,13360,13360,13360,13360,0
|
|
20231227,184400,413568610,13360,13360,13360,13360,0
|
|
20231227,184300,413568610,13360,13360,13360,13360,1303
|
|
20231227,184200,413568610,13360,13360,13360,13360,0
|
|
20231227,184100,413568610,13360,13360,13360,13360,0
|
|
20231227,184000,413568610,13360,13360,13360,13360,0
|
|
20231227,183900,413568610,13360,13360,13360,13360,0
|
|
20231227,183800,413568610,13360,13360,13360,13360,0
|
|
20231227,183700,413568610,13360,13360,13360,13360,0
|
|
20231227,183600,413568610,13360,13360,13360,13360,0
|
|
20231227,183500,413568610,13360,13360,13360,13360,0
|
|
20231227,183400,413568610,13360,13360,13360,13360,0
|
|
20231227,183300,413568610,13360,13360,13360,13360,0
|
|
20231227,183200,413568610,13360,13360,13360,13360,0
|
|
20231227,183100,413568610,13360,13360,13360,13360,0
|
|
20231227,183000,413568610,13360,13360,13360,13360,0
|
|
20231227,182900,413568610,13360,13360,13360,13360,0
|
|
20231227,182800,413568610,13360,13360,13360,13360,0
|
|
20231227,182700,413568610,13360,13360,13360,13360,0
|
|
20231227,182600,413568610,13360,13360,13360,13360,0
|
|
20231227,182500,413568610,13360,13360,13360,13360,0
|
|
20231227,182400,413568610,13360,13360,13360,13360,0
|
|
20231227,182300,413568610,13360,13360,13360,13360,0
|
|
20231227,182200,413568610,13360,13360,13360,13360,0
|
|
20231227,182100,413568610,13360,13360,13360,13360,0
|
|
20231227,182000,413568610,13360,13360,13360,13360,0
|
|
20231227,181900,413568610,13360,13360,13360,13360,0
|
|
20231227,181800,413568610,13360,13360,13360,13360,0
|
|
20231227,181700,413568610,13360,13360,13360,13360,0
|
|
20231227,181600,413568610,13360,13360,13360,13360,0
|
|
20231227,181500,413568610,13360,13360,13360,13360,0
|
|
20231227,181400,413568610,13360,13360,13360,13360,0
|
|
20231227,181300,413568610,13360,13360,13360,13360,1303
|
|
20231227,181200,413568610,13360,13360,13360,13360,0
|
|
20231227,181100,413568610,13360,13360,13360,13360,0
|
|
20231227,181000,413568610,13360,13360,13360,13360,0
|
|
20231227,180900,413568610,13360,13360,13360,13360,0
|
|
20231227,180800,413568610,13360,13360,13360,13360,0
|
|
20231227,180700,413568610,13360,13360,13360,13360,0
|
|
20231227,180600,413568610,13360,13360,13360,13360,0
|
|
20231227,180500,413568610,13360,13360,13360,13360,0
|
|
20231227,180400,413568610,13360,13360,13360,13360,0
|
|
20231227,180300,413568610,13360,13360,13360,13360,0
|
|
20231227,180200,413568610,13360,13360,13360,13360,0
|
|
20231227,180100,413568610,13360,13360,13360,13360,0
|
|
20231227,180000,413568610,13360,13360,13360,13360,0
|
|
20231227,175900,413568610,13360,13360,13360,13360,0
|
|
20231227,175800,413568610,13360,13360,13360,13360,0
|
|
20231227,175700,413568610,13360,13360,13360,13360,0
|
|
20231227,175600,413568610,13360,13360,13360,13360,0
|
|
20231227,175500,413568610,13360,13360,13360,13360,0
|
|
20231227,175400,413568610,13360,13360,13360,13360,0
|
|
20231227,175300,413568610,13360,13360,13360,13360,0
|
|
20231227,175200,413568610,13360,13360,13360,13360,0
|
|
20231227,175100,413568610,13360,13360,13360,13360,0
|
|
20231227,175000,413568610,13360,13360,13360,13360,0
|
|
20231227,174900,413568610,13360,13360,13360,13360,0
|
|
20231227,174800,413568610,13360,13360,13360,13360,0
|
|
20231227,174700,413568610,13360,13360,13360,13360,0
|
|
20231227,174600,413568610,13360,13360,13360,13360,0
|
|
20231227,174500,413568610,13360,13360,13360,13360,0
|
|
20231227,174400,413568610,13360,13360,13360,13360,0
|
|
20231227,174300,413568610,13360,13360,13360,13360,1303
|
|
20231227,174200,413568610,13360,13360,13360,13360,0
|
|
20231227,174100,413568610,13360,13360,13360,13360,0
|
|
20231227,174000,413568610,13360,13360,13360,13360,0
|
|
20231227,173900,413568610,13360,13360,13360,13360,0
|
|
20231227,173800,413568610,13360,13360,13360,13360,0
|
|
20231227,173700,413568610,13360,13360,13360,13360,0
|
|
20231227,173600,413568610,13360,13360,13360,13360,0
|
|
20231227,173500,413568610,13360,13360,13360,13360,0
|
|
20231227,173400,413568610,13360,13360,13360,13360,0
|
|
20231227,173300,413568610,13360,13360,13360,13360,0
|
|
20231227,173200,413568610,13360,13360,13360,13360,0
|
|
20231227,173100,413568610,13360,13360,13360,13360,0
|
|
20231227,173000,413568610,13360,13360,13360,13360,0
|
|
20231227,172900,413568610,13360,13360,13360,13360,0
|
|
20231227,172800,413568610,13360,13360,13360,13360,0
|
|
20231227,172700,413568610,13360,13360,13360,13360,0
|
|
20231227,172600,413568610,13360,13360,13360,13360,0
|
|
20231227,172500,413568610,13360,13360,13360,13360,0
|
|
20231227,172400,413568610,13360,13360,13360,13360,0
|
|
20231227,172300,413568610,13360,13360,13360,13360,0
|
|
20231227,172200,413568610,13360,13360,13360,13360,0
|
|
20231227,172100,413568610,13360,13360,13360,13360,0
|
|
20231227,172000,413568610,13360,13360,13360,13360,0
|
|
20231227,171900,413568610,13360,13360,13360,13360,0
|
|
20231227,171800,413568610,13360,13360,13360,13360,0
|
|
20231227,171700,413568610,13360,13360,13360,13360,0
|
|
20231227,171600,413568610,13360,13360,13360,13360,0
|
|
20231227,171500,413568610,13360,13360,13360,13360,0
|
|
20231227,171400,413568610,13360,13360,13360,13360,0
|
|
20231227,171300,413568610,13360,13360,13360,13360,1303
|
|
20231227,171200,413568610,13360,13360,13360,13360,0
|
|
20231227,171100,413568610,13360,13360,13360,13360,0
|
|
20231227,171000,413568610,13360,13360,13360,13360,0
|
|
20231227,170900,413568610,13360,13360,13360,13360,0
|
|
20231227,170800,413568610,13360,13360,13360,13360,0
|
|
20231227,170700,413568610,13360,13360,13360,13360,0
|
|
20231227,170600,413568610,13360,13360,13360,13360,0
|
|
20231227,170500,413568610,13360,13360,13360,13360,0
|
|
20231227,170400,413568610,13360,13360,13360,13360,0
|
|
20231227,170300,413568610,13360,13360,13360,13360,0
|
|
20231227,170200,413568610,13360,13360,13360,13360,0
|
|
20231227,170100,413568610,13360,13360,13360,13360,0
|
|
20231227,170000,413568610,13360,13360,13360,13360,0
|
|
20231227,165900,413568610,13360,13360,13360,13360,0
|
|
20231227,165800,413568610,13360,13360,13360,13360,0
|
|
20231227,165700,413568610,13360,13360,13360,13360,0
|
|
20231227,165600,413568610,13360,13360,13360,13360,0
|
|
20231227,165500,413568610,13360,13360,13360,13360,0
|
|
20231227,165400,413568610,13360,13360,13360,13360,0
|
|
20231227,165300,413568610,13360,13360,13360,13360,0
|
|
20231227,165200,413568610,13360,13360,13360,13360,0
|
|
20231227,165100,413568610,13360,13360,13360,13360,0
|
|
20231227,165000,413568610,13360,13360,13360,13360,0
|
|
20231227,164900,413568610,13360,13360,13360,13360,0
|
|
20231227,164800,413568610,13360,13360,13360,13360,0
|
|
20231227,164700,413568610,13360,13360,13360,13360,0
|
|
20231227,164600,413568610,13360,13360,13360,13360,0
|
|
20231227,164500,413568610,13360,13360,13360,13360,0
|
|
20231227,164400,413568610,13360,13360,13360,13360,0
|
|
20231227,164300,413568610,13360,13360,13360,13360,1303
|
|
20231227,164200,413568610,13360,13360,13360,13360,0
|
|
20231227,164100,413568610,13360,13360,13360,13360,0
|
|
20231227,164000,413568610,13360,13360,13360,13360,0
|
|
20231227,163900,413568610,13360,13360,13360,13360,0
|
|
20231227,163800,413568610,13360,13360,13360,13360,0
|
|
20231227,163700,413568610,13360,13360,13360,13360,0
|
|
20231227,163600,413568610,13360,13360,13360,13360,0
|
|
20231227,163500,413568610,13360,13360,13360,13360,0
|
|
20231227,163400,413568610,13360,13360,13360,13360,0
|
|
20231227,163300,413568610,13360,13360,13360,13360,0
|
|
20231227,163200,413568610,13360,13360,13360,13360,0
|
|
20231227,163100,413568610,13360,13360,13360,13360,0
|
|
20231227,163000,413568610,13360,13360,13360,13360,0
|
|
20231227,162900,413568610,13360,13360,13360,13360,0
|
|
20231227,162800,413568610,13360,13360,13360,13360,0
|
|
20231227,162700,413568610,13360,13360,13360,13360,0
|
|
20231227,162600,413568610,13360,13360,13360,13360,0
|
|
20231227,162500,413568610,13360,13360,13360,13360,0
|
|
20231227,162400,413568610,13360,13360,13360,13360,0
|
|
20231227,162300,413568610,13360,13360,13360,13360,0
|
|
20231227,162200,413568610,13360,13360,13360,13360,0
|
|
20231227,162100,413568610,13360,13360,13360,13360,0
|
|
20231227,162000,413568610,13360,13360,13360,13360,0
|
|
20231227,161900,413568610,13360,13360,13360,13360,0
|
|
20231227,161800,413568610,13360,13360,13360,13360,0
|
|
20231227,161700,413568610,13360,13360,13360,13360,0
|
|
20231227,161600,413568610,13360,13360,13360,13360,0
|
|
20231227,161500,413568610,13360,13360,13360,13360,0
|
|
20231227,161400,413568610,13360,13360,13360,13360,0
|
|
20231227,161300,413568610,13360,13360,13360,13360,1303
|
|
20231227,161200,413568610,13360,13360,13360,13360,0
|
|
20231227,161100,413568610,13360,13360,13360,13360,0
|
|
20231227,161000,413568610,13360,13360,13360,13360,0
|
|
20231227,160900,413568610,13360,13360,13360,13360,0
|
|
20231227,160800,413568610,13360,13360,13360,13360,0
|
|
20231227,160700,413568610,13360,13360,13360,13360,0
|
|
20231227,160600,413568610,13360,13360,13360,13360,0
|
|
20231227,160500,413568610,13360,13360,13360,13360,0
|
|
20231227,160400,413568610,13360,13360,13360,13360,0
|
|
20231227,160300,413568610,13360,13360,13360,13360,0
|
|
20231227,160200,413568610,13360,13360,13360,13360,0
|
|
20231227,160100,413568610,13360,13360,13360,13360,0
|
|
20231227,160000,413568610,13360,13360,13360,13360,0
|
|
20231227,155900,413568610,13360,13360,13360,13360,0
|
|
20231227,155800,413568610,13360,13360,13360,13360,0
|
|
20231227,155700,413568610,13360,13360,13360,13360,0
|
|
20231227,155600,413568610,13360,13360,13360,13360,0
|
|
20231227,155500,413568610,13360,13360,13360,13360,0
|
|
20231227,155400,413568610,13360,13360,13360,13360,0
|
|
20231227,155300,413568610,13360,13360,13360,13360,0
|
|
20231227,155200,413568610,13360,13360,13360,13360,0
|
|
20231227,155100,413568610,13360,13360,13360,13360,0
|
|
20231227,155000,413568610,13360,13360,13360,13360,0
|
|
20231227,154900,413568610,13360,13360,13360,13360,0
|
|
20231227,154800,413568610,13360,13360,13360,13360,0
|
|
20231227,154700,413568610,13360,13360,13360,13360,0
|
|
20231227,154600,413568610,13360,13360,13360,13360,0
|
|
20231227,154500,413568610,13360,13360,13360,13360,0
|
|
20231227,154400,413568610,13360,13360,13360,13360,0
|
|
20231227,154300,413568610,13360,13360,13360,13360,1303
|
|
20231227,154200,413568610,13360,13360,13360,13360,0
|
|
20231227,154100,413568610,13360,13360,13360,13360,0
|
|
20231227,154000,413568610,13360,13360,13360,13360,0
|
|
20231227,153900,413568610,13360,13360,13360,13360,0
|
|
20231227,153800,413568610,13360,13360,13360,13360,0
|
|
20231227,153700,413568610,13360,13360,13360,13360,0
|
|
20231227,153600,413568610,13360,13360,13360,13360,0
|
|
20231227,153500,413568610,13360,13360,13360,13360,0
|
|
20231227,153400,413568610,13360,13360,13360,13360,0
|
|
20231227,153300,413568610,13360,13360,13360,13360,0
|
|
20231227,153200,413568610,13360,13360,13360,13360,0
|
|
20231227,153100,413568610,13360,13360,13360,13360,0
|
|
20231227,153000,413568610,13360,13360,13360,13360,1303
|
|
20231227,152900,396160530,13360,13360,13360,13360,0
|
|
20231227,152800,396160530,13360,13360,13360,13360,0
|
|
20231227,152700,396160530,13360,13360,13360,13360,0
|
|
20231227,152600,396160530,13360,13360,13360,13360,0
|
|
20231227,152500,396160530,13360,13360,13360,13360,0
|
|
20231227,152400,396160530,13360,13360,13360,13360,0
|
|
20231227,152300,396160530,13360,13360,13360,13360,0
|
|
20231227,152200,396160530,13360,13360,13360,13360,0
|
|
20231227,152100,396160530,13360,13360,13360,13360,0
|
|
20231227,152000,396160530,13360,13360,13360,13360,0
|
|
20231227,151900,396160530,13360,13290,13360,13290,120
|
|
20231227,151800,394562610,13300,13310,13310,13300,59
|
|
20231227,151700,393777890,13250,13250,13250,13250,0
|
|
20231227,151600,393777890,13250,13260,13260,13250,15
|
|
20231227,151500,393579030,13260,13260,13260,13260,257
|
|
20231227,151400,390171210,13260,13330,13330,13260,81
|
|
20231227,151300,389091620,13250,13250,13250,13250,8
|
|
20231227,151200,388985620,13250,13250,13250,13250,5
|
|
20231227,151100,388919370,13250,13250,13250,13250,6
|
|
20231227,151000,388839870,13210,13270,13270,13210,338
|
|
20231227,150900,384359560,13260,13250,13260,13250,5
|
|
20231227,150800,384293290,13240,13260,13260,13240,158
|
|
20231227,150700,382198520,13230,13270,13270,13230,220
|
|
20231227,150600,379280600,13250,13280,13280,13230,308
|
|
20231227,150500,375195150,13230,13250,13300,13230,338
|
|
20231227,150400,370708820,13220,13230,13260,13220,191
|
|
20231227,150300,368177600,13230,13240,13240,13230,6
|
|
20231227,150200,368098200,13240,13250,13250,13220,589
|
|
20231227,150100,360308350,13260,13260,13260,13260,10
|
|
20231227,150000,360175750,13240,13240,13270,13240,354
|
|
20231227,145900,355484650,13240,13240,13240,13240,67
|
|
20231227,145800,354597570,13240,13240,13240,13240,100
|
|
20231227,145700,353273570,13240,13240,13240,13240,0
|
|
20231227,145600,353273570,13240,13240,13240,13240,0
|
|
20231227,145500,353273570,13240,13240,13240,13240,160
|
|
20231227,145400,351155170,13250,13250,13250,13250,0
|
|
20231227,145300,351155170,13250,13250,13250,13250,1123
|
|
20231227,145200,336275420,13240,13240,13240,13240,3
|
|
20231227,145100,336235700,13220,13220,13220,13220,0
|
|
20231227,145000,336235700,13220,13240,13250,13220,1576
|
|
20231227,144900,315354990,13240,13240,13240,13240,1
|
|
20231227,144800,315341750,13240,13300,13300,13240,216
|
|
20231227,144700,312481790,13220,13220,13250,13220,157
|
|
20231227,144600,310401780,13220,13220,13220,13220,0
|
|
20231227,144500,310401780,13220,13250,13250,13220,12
|
|
20231227,144400,310243080,13220,13220,13220,13220,2
|
|
20231227,144300,310216640,13250,13220,13250,13220,9
|
|
20231227,144200,310097630,13220,13220,13220,13220,1
|
|
20231227,144100,310084410,13220,13220,13220,13220,3
|
|
20231227,144000,310044750,13220,13240,13250,13220,151
|
|
20231227,143900,308044200,13220,13220,13220,13220,0
|
|
20231227,143800,308044200,13220,13220,13220,13220,9
|
|
20231227,143700,307925220,13230,13230,13230,13230,0
|
|
20231227,143600,307925220,13230,13230,13230,13230,24
|
|
20231227,143500,307607700,13230,13230,13230,13230,10
|
|
20231227,143400,307475400,13230,13230,13230,13230,1
|
|
20231227,143300,307462170,13230,13240,13240,13230,338
|
|
20231227,143200,302987120,13230,13230,13290,13230,377
|
|
20231227,143100,297993810,13230,13240,13240,13210,154
|
|
20231227,143000,295955000,13210,13270,13290,13210,859
|
|
20231227,142900,284560190,13240,13240,13240,13240,4
|
|
20231227,142800,284507230,13240,13240,13240,13240,7
|
|
20231227,142700,284414550,13240,13240,13240,13240,1
|
|
20231227,142600,284401310,13240,13240,13240,13240,11
|
|
20231227,142500,284255670,13230,13230,13230,13230,0
|
|
20231227,142400,284255670,13230,13240,13240,13230,8
|
|
20231227,142300,284149790,13240,13240,13240,13240,12
|
|
20231227,142200,283990910,13240,13240,13240,13240,40
|
|
20231227,142100,283461310,13230,13240,13240,13230,45
|
|
20231227,142000,282865570,13240,13240,13240,13240,0
|
|
20231227,141900,282865570,13240,13240,13240,13240,8
|
|
20231227,141800,282759650,13240,13240,13240,13240,2
|
|
20231227,141700,282733170,13240,13240,13240,13240,3
|
|
20231227,141600,282693450,13240,13240,13240,13240,7
|
|
20231227,141500,282600770,13240,13240,13240,13240,3
|
|
20231227,141400,282561050,13240,13250,13250,13240,7
|
|
20231227,141300,282468340,13250,13250,13250,13250,0
|
|
20231227,141200,282468340,13250,13250,13250,13250,50
|
|
20231227,141100,281805840,13250,13250,13250,13250,1
|
|
20231227,141000,281792590,13250,13250,13250,13250,4
|
|
20231227,140900,281739590,13250,13250,13250,13250,7
|
|
20231227,140800,281646840,13250,13250,13250,13250,2
|
|
20231227,140700,281620340,13250,13250,13250,13250,6
|
|
20231227,140600,281540840,13250,13250,13250,13250,4
|
|
20231227,140500,281487840,13250,13250,13250,13250,3
|
|
20231227,140400,281448090,13250,13250,13250,13250,7
|
|
20231227,140300,281355340,13250,13250,13250,13250,3
|
|
20231227,140200,281315590,13250,13250,13250,13250,5
|
|
20231227,140100,281249340,13250,13250,13250,13250,0
|
|
20231227,140000,281249340,13250,13230,13280,13230,510
|
|
20231227,135900,274476960,13230,13230,13230,13230,2
|
|
20231227,135800,274450500,13230,13230,13230,13230,3
|
|
20231227,135700,274410810,13230,13230,13230,13230,8
|
|
20231227,135600,274304970,13230,13230,13230,13230,3
|
|
20231227,135500,274265280,13230,13230,13230,13230,7
|
|
20231227,135400,274172670,13230,13230,13230,13230,1
|
|
20231227,135300,274159440,13230,13230,13230,13230,6
|
|
20231227,135200,274080060,13230,13230,13230,13230,5
|
|
20231227,135100,274013910,13230,13230,13230,13230,2
|
|
20231227,135000,273987450,13230,13230,13230,13230,7
|
|
20231227,134900,273894840,13230,13230,13230,13230,4
|
|
20231227,134800,273841920,13230,13230,13230,13230,6
|
|
20231227,134700,273762540,13230,13230,13230,13230,1
|
|
20231227,134600,273749310,13230,13230,13230,13230,3
|
|
20231227,134500,273709620,13230,13230,13230,13230,7
|
|
20231227,134400,273617010,13230,13230,13250,13230,166
|
|
20231227,134300,271420790,13250,13250,13250,13250,106
|
|
20231227,134200,270016290,13250,13250,13250,13250,3
|
|
20231227,134100,269976540,13250,13260,13260,13250,141
|
|
20231227,134000,268107170,13260,13260,13260,13260,5
|
|
20231227,133900,268040870,13260,13260,13260,13260,3
|
|
20231227,133800,268001090,13270,13260,13270,13260,22
|
|
20231227,133700,267709160,13250,13280,13280,13230,4
|
|
20231227,133600,267656160,13230,13230,13230,13230,4
|
|
20231227,133500,267603240,13230,13230,13230,13230,1
|
|
20231227,133400,267590010,13230,13230,13230,13230,765
|
|
20231227,133300,257469060,13200,13230,13230,13200,1246
|
|
20231227,133200,240994200,13230,13230,13230,13230,3
|
|
20231227,133100,240954510,13220,13230,13230,13220,143
|
|
20231227,133000,239062690,13200,13260,13280,13200,1204
|
|
20231227,132900,223105760,13240,13240,13240,13240,5
|
|
20231227,132800,223039560,13240,13240,13240,13240,3
|
|
20231227,132700,222999840,13230,13230,13230,13230,3
|
|
20231227,132600,222960150,13230,13230,13230,13230,7
|
|
20231227,132500,222867540,13230,13230,13230,13230,3
|
|
20231227,132400,222827850,13230,13230,13230,13230,5
|
|
20231227,132300,222761700,13230,13230,13230,13230,5
|
|
20231227,132200,222695550,13230,13230,13230,13230,0
|
|
20231227,132100,222695550,13230,13230,13230,13230,8
|
|
20231227,132000,222589710,13230,13230,13240,13230,6
|
|
20231227,131900,222510320,13230,13230,13230,13230,6
|
|
20231227,131800,222430940,13230,13230,13230,13230,4
|
|
20231227,131700,222378020,13230,13230,13230,13230,6
|
|
20231227,131600,222298640,13230,13240,13240,13230,347
|
|
20231227,131500,217704370,13240,13240,13240,13240,0
|
|
20231227,131400,217704370,13240,13240,13240,13240,9
|
|
20231227,131300,217585210,13240,13240,13240,13240,3
|
|
20231227,131200,217545490,13240,13240,13240,13240,6
|
|
20231227,131100,217466050,13240,13240,13240,13240,5
|
|
20231227,131000,217399850,13240,13240,13240,13240,4
|
|
20231227,130900,217346890,13250,13240,13250,13240,3
|
|
20231227,130800,217307150,13240,13240,13240,13240,4
|
|
20231227,130700,217254190,13240,13240,13240,13240,5
|
|
20231227,130600,217187990,13240,13240,13240,13240,4
|
|
20231227,130500,217135030,13240,13240,13240,13240,8
|
|
20231227,130400,217029110,13240,13240,13240,13240,3
|
|
20231227,130300,216989390,13240,13240,13240,13240,0
|
|
20231227,130200,216989390,13240,13240,13240,13240,9
|
|
20231227,130100,216870230,13240,13240,13240,13240,3
|
|
20231227,130000,216830510,13240,13280,13290,13240,505
|
|
20231227,125900,210124200,13240,13240,13240,13240,5
|
|
20231227,125800,210058000,13240,13240,13240,13240,4
|
|
20231227,125700,210005040,13240,13240,13240,13240,6
|
|
20231227,125600,209925600,13240,13240,13240,13240,1
|
|
20231227,125500,209912360,13240,13240,13240,13240,55
|
|
20231227,125400,209184160,13240,13240,13240,13240,4
|
|
20231227,125300,209131200,13240,13240,13240,13240,7
|
|
20231227,125200,209038520,13240,13240,13240,13240,5
|
|
20231227,125100,208972320,13240,13240,13240,13240,2
|
|
20231227,125000,208945840,13240,13240,13240,13240,8
|
|
20231227,124900,208839920,13240,13240,13240,13240,0
|
|
20231227,124800,208839920,13240,13240,13240,13240,7
|
|
20231227,124700,208747240,13240,13240,13240,13240,4
|
|
20231227,124600,208694280,13240,13240,13240,13240,11
|
|
20231227,124500,208548640,13240,13240,13240,13240,4
|
|
20231227,124400,208495680,13240,13240,13240,13240,0
|
|
20231227,124300,208495680,13240,13240,13240,13240,7
|
|
20231227,124200,208403000,13240,13240,13240,13240,15
|
|
20231227,124100,208204400,13250,13240,13250,13240,42
|
|
20231227,124000,207647920,13220,13220,13220,13220,4
|
|
20231227,123900,207595040,13220,13200,13220,13200,4
|
|
20231227,123800,207542220,13200,13200,13200,13200,5
|
|
20231227,123700,207476220,13220,13220,13220,13220,207
|
|
20231227,123600,204739680,13190,13190,13190,13190,7
|
|
20231227,123500,204647350,13190,13210,13230,13190,987
|
|
20231227,123400,191614060,13200,13200,13200,13200,6
|
|
20231227,123300,191534860,13200,13240,13240,13200,14
|
|
20231227,123200,191349650,13210,13210,13210,13210,0
|
|
20231227,123100,191349650,13210,13230,13230,13210,9
|
|
20231227,123000,191230720,13230,13230,13230,13230,12
|
|
20231227,122900,191071960,13230,13230,13230,13230,187
|
|
20231227,122800,188597950,13210,13230,13230,13200,243
|
|
20231227,122700,185383150,13200,13200,13200,13200,6
|
|
20231227,122600,185303950,13200,13200,13200,13200,6
|
|
20231227,122500,185224750,13210,13210,13210,13210,417
|
|
20231227,122400,179716180,13210,13210,13210,13210,9
|
|
20231227,122300,179597290,13210,13210,13210,13210,444
|
|
20231227,122200,173732050,13210,13240,13240,13210,1283
|
|
20231227,122100,156769010,13240,13240,13240,13240,6
|
|
20231227,122000,156689570,13240,13240,13240,13240,0
|
|
20231227,121900,156689570,13240,13220,13240,13220,9
|
|
20231227,121800,156570450,13240,13240,13240,13240,1
|
|
20231227,121700,156557210,13220,13220,13240,13220,7
|
|
20231227,121600,156464650,13240,13240,13240,13240,3
|
|
20231227,121500,156424930,13240,13240,13240,13240,6
|
|
20231227,121400,156345490,13220,13240,13240,13220,5
|
|
20231227,121300,156279310,13300,13240,13300,13240,10
|
|
20231227,121200,156146430,13220,13220,13250,13220,153
|
|
20231227,121100,154119380,13220,13220,13220,13220,1
|
|
20231227,121000,154106160,13220,13220,13220,13220,5
|
|
20231227,120900,154040060,13220,13220,13220,13220,4
|
|
20231227,120800,153987180,13220,13220,13220,13220,4
|
|
20231227,120700,153934300,13220,13220,13220,13220,6
|
|
20231227,120600,153854980,13220,13230,13230,13220,100
|
|
20231227,120500,152531990,13220,13230,13230,13220,10
|
|
20231227,120400,152399750,13220,13230,13230,13220,3
|
|
20231227,120300,152360070,13230,13230,13230,13230,5
|
|
20231227,120200,152293920,13230,13230,13230,13230,3
|
|
20231227,120100,152254230,13230,13230,13230,13230,1
|
|
20231227,120000,152241000,13230,13230,13230,13230,9
|
|
20231227,115900,152121930,13230,13230,13230,13230,1
|
|
20231227,115800,152108700,13230,13230,13230,13230,10
|
|
20231227,115700,151976400,13230,13230,13230,13230,11
|
|
20231227,115600,151830870,13230,13230,13230,13230,4
|
|
20231227,115500,151777950,13230,13230,13230,13230,4
|
|
20231227,115400,151725030,13230,13230,13230,13230,2
|
|
20231227,115300,151698570,13230,13230,13230,13230,9
|
|
20231227,115200,151579500,13230,13230,13230,13230,2
|
|
20231227,115100,151553040,13230,13230,13230,13230,8
|
|
20231227,115000,151447200,13230,13230,13230,13230,2
|
|
20231227,114900,151420740,13230,13230,13230,13230,2
|
|
20231227,114800,151394280,13230,13230,13230,13230,8
|
|
20231227,114700,151288440,13230,13230,13230,13230,4
|
|
20231227,114600,151235520,13240,13240,13240,13240,8
|
|
20231227,114500,151129600,13240,13250,13250,13240,62
|
|
20231227,114400,150308120,13240,13240,13240,13240,5
|
|
20231227,114300,150241920,13240,13240,13240,13240,5
|
|
20231227,114200,150175720,13240,13240,13240,13240,1
|
|
20231227,114100,150162480,13240,13240,13240,13240,8
|
|
20231227,114000,150056560,13240,13240,13240,13240,1
|
|
20231227,113900,150043320,13240,13240,13240,13240,10
|
|
20231227,113800,149910920,13240,13240,13240,13240,3
|
|
20231227,113700,149871200,13240,13240,13240,13240,4
|
|
20231227,113600,149818240,13240,13240,13240,13240,3
|
|
20231227,113500,149778520,13240,13240,13240,13240,3
|
|
20231227,113400,149738800,13240,13240,13240,13240,8
|
|
20231227,113300,149632880,13240,13240,13240,13240,1
|
|
20231227,113200,149619640,13240,13240,13240,13240,10
|
|
20231227,113100,149487240,13240,13240,13240,13240,0
|
|
20231227,113000,149487240,13240,13240,13240,13240,1
|
|
20231227,112900,149474000,13240,13240,13240,13240,9
|
|
20231227,112800,149354840,13240,13240,13240,13240,2
|
|
20231227,112700,149328360,13230,13240,13240,13230,9
|
|
20231227,112600,149209270,13240,13240,13240,13240,2
|
|
20231227,112500,149182790,13230,13240,13240,13230,7
|
|
20231227,112400,149090130,13240,13240,13240,13240,2
|
|
20231227,112300,149063650,13240,13240,13240,13240,2
|
|
20231227,112200,149037170,13240,13300,13300,13240,100
|
|
20231227,112100,147707890,13300,13300,13300,13300,1
|
|
20231227,112000,147694590,13300,13300,13300,13300,10
|
|
20231227,111900,147561590,13350,13350,13350,13350,154
|
|
20231227,111800,145505690,13290,13260,13350,13260,3803
|
|
20231227,111700,94736040,13270,13280,13280,13270,38
|
|
20231227,111600,94231410,13280,13280,13280,13280,1
|
|
20231227,111500,94218130,13280,13280,13280,13280,7
|
|
20231227,111400,94125170,13280,13280,13280,13280,1
|
|
20231227,111300,94111890,13280,13280,13280,13280,8
|
|
20231227,111200,94005650,13280,13280,13280,13280,4
|
|
20231227,111100,93952530,13280,13280,13280,13280,1
|
|
20231227,111000,93939250,13280,13330,13330,13280,45
|
|
20231227,110900,93339800,13280,13280,13280,13280,3
|
|
20231227,110800,93299960,13280,13280,13330,13280,29
|
|
20231227,110700,92913740,13280,13280,13280,13280,0
|
|
20231227,110600,92913740,13280,13280,13280,13280,6
|
|
20231227,110500,92834060,13280,13280,13280,13280,6
|
|
20231227,110400,92754380,13280,13280,13280,13280,1
|
|
20231227,110300,92741100,13270,13250,13270,13250,8
|
|
20231227,110200,92635070,13250,13250,13250,13250,1
|
|
20231227,110100,92621820,13250,13250,13250,13250,8
|
|
20231227,110000,92515820,13250,13280,13290,13250,503
|
|
20231227,105900,85832320,13270,13280,13280,13270,18
|
|
20231227,105800,85593400,13280,13280,13280,13250,406
|
|
20231227,105700,80203720,13280,13280,13280,13280,7
|
|
20231227,105600,80110760,13280,13300,13300,13280,59
|
|
20231227,105500,79326400,13290,13290,13290,13290,0
|
|
20231227,105400,79326400,13290,13290,13290,13290,8
|
|
20231227,105300,79220080,13290,13280,13290,13280,33
|
|
20231227,105200,78781820,13250,13280,13280,13250,3
|
|
20231227,105100,78742010,13280,13280,13280,13280,10
|
|
20231227,105000,78609210,13270,13270,13270,13270,2
|
|
20231227,104900,78582670,13270,13260,13270,13260,7
|
|
20231227,104800,78489800,13280,13250,13280,13250,26
|
|
20231227,104700,78144580,13250,13250,13250,13250,4
|
|
20231227,104600,78091580,13250,13250,13250,13250,5
|
|
20231227,104500,78025330,13250,13250,13250,13250,2
|
|
20231227,104400,77998830,13250,13250,13250,13250,9
|
|
20231227,104300,77879580,13260,13260,13260,13260,13
|
|
20231227,104200,77707200,13280,13280,13280,13260,7
|
|
20231227,104100,77614260,13280,13280,13280,13280,1
|
|
20231227,104000,77600980,13280,13280,13280,13260,6
|
|
20231227,103900,77521340,13280,13290,13290,13280,6
|
|
20231227,103800,77441640,13280,13280,13280,13280,1
|
|
20231227,103700,77428360,13260,13280,13280,13260,10
|
|
20231227,103600,77295660,13280,13280,13280,13280,0
|
|
20231227,103500,77295660,13280,13280,13280,13270,5
|
|
20231227,103400,77229280,13270,13280,13280,13270,6
|
|
20231227,103300,77149640,13280,13280,13280,13280,1
|
|
20231227,103200,77136360,13270,13280,13280,13270,7
|
|
20231227,103100,77043410,13270,13280,13280,13270,2
|
|
20231227,103000,77016860,13270,13340,13340,13270,4
|
|
20231227,102900,76963700,13280,13280,13280,13280,2
|
|
20231227,102800,76937140,13280,13280,13280,13280,5
|
|
20231227,102700,76870740,13280,13280,13280,13280,3
|
|
20231227,102600,76830900,13280,13290,13290,13280,14
|
|
20231227,102500,76644880,13300,13300,13300,13300,8
|
|
20231227,102400,76538480,13300,13300,13300,13300,2
|
|
20231227,102300,76511880,13350,13350,13350,13350,0
|
|
20231227,102200,76511880,13350,13350,13350,13350,0
|
|
20231227,102100,76511880,13350,13350,13350,13350,0
|
|
20231227,102000,76511880,13350,13350,13350,13350,0
|
|
20231227,101900,76511880,13350,13350,13350,13350,0
|
|
20231227,101800,76511880,13350,13350,13350,13350,1
|
|
20231227,101700,76498530,13310,13310,13310,13310,0
|
|
20231227,101600,76498530,13310,13310,13310,13310,0
|
|
20231227,101500,76498530,13310,13310,13310,13310,0
|
|
20231227,101400,76498530,13310,13310,13310,13310,0
|
|
20231227,101300,76498530,13310,13310,13310,13310,0
|
|
20231227,101200,76498530,13310,13310,13310,13310,0
|
|
20231227,101100,76498530,13310,13310,13310,13310,0
|
|
20231227,101000,76498530,13310,13310,13310,13310,0
|
|
20231227,100900,76498530,13310,13310,13310,13310,0
|
|
20231227,100800,76498530,13310,13310,13310,13310,10
|
|
20231227,100700,76365430,13360,13360,13360,13360,0
|
|
20231227,100600,76365430,13360,13300,13360,13300,12
|
|
20231227,100500,76205550,13300,13300,13300,13300,0
|
|
20231227,100400,76205550,13300,13300,13300,13300,0
|
|
20231227,100300,76205550,13300,13300,13300,13300,0
|
|
20231227,100200,76205550,13300,13300,13300,13300,0
|
|
20231227,100100,76205550,13300,13300,13300,13300,0
|
|
20231227,100000,76205550,13300,13290,13300,13290,500
|
|
20231227,095900,69556160,13260,13260,13260,13260,11
|
|
20231227,095800,69410300,13260,13260,13260,13260,0
|
|
20231227,095700,69410300,13260,13260,13260,13260,0
|
|
20231227,095600,69410300,13260,13260,13260,13260,0
|
|
20231227,095500,69410300,13260,13260,13260,13260,0
|
|
20231227,095400,69410300,13260,13260,13260,13260,0
|
|
20231227,095300,69410300,13260,13260,13260,13260,0
|
|
20231227,095200,69410300,13260,13260,13260,13260,0
|
|
20231227,095100,69410300,13260,13260,13260,13260,0
|
|
20231227,095000,69410300,13260,13260,13260,13260,0
|
|
20231227,094900,69410300,13260,13260,13260,13260,12
|
|
20231227,094800,69251180,13230,13230,13230,13230,0
|
|
20231227,094700,69251180,13230,13230,13230,13230,0
|
|
20231227,094600,69251180,13230,13220,13230,13220,137
|
|
20231227,094500,67439880,13210,13200,13210,13200,50
|
|
20231227,094400,66779480,13170,13190,13190,13170,40
|
|
20231227,094300,66252080,13290,13290,13290,13290,151
|
|
20231227,094200,64245290,13190,13290,13290,13190,303
|
|
20231227,094100,60233620,13170,13290,13290,13170,334
|
|
20231227,094000,55812190,13200,13200,13200,13200,47
|
|
20231227,093900,55191790,13200,13200,13200,13200,0
|
|
20231227,093800,55191790,13200,13200,13200,13200,0
|
|
20231227,093700,55191790,13200,13230,13230,13200,3
|
|
20231227,093600,55152130,13230,13190,13230,13180,193
|
|
20231227,093500,52603890,13190,13230,13290,13190,190
|
|
20231227,093400,50088470,13200,13170,13200,13170,209
|
|
20231227,093300,47333970,13150,13150,13150,13150,0
|
|
20231227,093200,47333970,13150,13150,13150,13150,0
|
|
20231227,093100,47333970,13150,13150,13150,13150,2
|
|
20231227,093000,47307670,13170,13200,13200,13170,4
|
|
20231227,092900,47254960,13190,13190,13190,13180,41
|
|
20231227,092800,46714370,13190,13190,13190,13190,4
|
|
20231227,092700,46661610,13200,13200,13200,13200,59
|
|
20231227,092600,45882810,13230,13200,13230,13200,7
|
|
20231227,092500,45790380,13200,13220,13240,13200,59
|
|
20231227,092400,45010700,13230,13250,13250,13230,38
|
|
20231227,092300,44507540,13260,13260,13260,13260,10
|
|
20231227,092200,44374940,13270,13270,13270,13270,30
|
|
20231227,092100,43976840,13300,13300,13300,13300,0
|
|
20231227,092000,43976840,13300,13300,13300,13300,0
|
|
20231227,091900,43976840,13300,13300,13300,13300,0
|
|
20231227,091800,43976840,13300,13310,13310,13300,162
|
|
20231227,091700,41822120,13370,13370,13370,13370,0
|
|
20231227,091600,41822120,13370,13370,13370,13370,0
|
|
20231227,091500,41822120,13370,13370,13370,13370,0
|
|
20231227,091400,41822120,13370,13370,13370,13370,0
|
|
20231227,091300,41822120,13370,13370,13370,13370,0
|
|
20231227,091200,41822120,13370,13370,13370,13370,0
|
|
20231227,091100,41822120,13370,13370,13370,13370,0
|
|
20231227,091000,41822120,13370,13370,13370,13370,0
|
|
20231227,090900,41822120,13370,13350,13370,13240,1048
|
|
20231227,090800,27823260,13450,13450,13450,13450,0
|
|
20231227,090700,27823260,13450,13450,13450,13450,0
|
|
20231227,090600,27823260,13450,13450,13450,13450,1
|
|
20231227,090500,27809810,13350,13350,13350,13350,937
|
|
20231227,090400,15300860,13330,13330,13330,13330,13
|
|
20231227,090300,15127570,13380,13380,13380,13380,0
|
|
20231227,090200,15127570,13380,13330,13380,13330,524
|
|
20231227,090100,8117900,13330,13350,13350,13330,46
|
|
20231227,090000,7504150,13350,13430,13440,13350,559
|