633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,193000,1325171410,10500,10500,10500,10500,2463
|
|
20231215,192900,1325171410,10500,10500,10500,10500,0
|
|
20231215,192800,1325171410,10500,10500,10500,10500,0
|
|
20231215,192700,1325171410,10500,10500,10500,10500,0
|
|
20231215,192600,1325171410,10500,10500,10500,10500,0
|
|
20231215,192500,1325171410,10500,10500,10500,10500,0
|
|
20231215,192400,1325171410,10500,10500,10500,10500,0
|
|
20231215,192300,1325171410,10500,10500,10500,10500,0
|
|
20231215,192200,1325171410,10500,10500,10500,10500,0
|
|
20231215,192100,1325171410,10500,10500,10500,10500,0
|
|
20231215,192000,1325171410,10500,10500,10500,10500,0
|
|
20231215,191900,1325171410,10500,10500,10500,10500,0
|
|
20231215,191800,1325171410,10500,10500,10500,10500,0
|
|
20231215,191700,1325171410,10500,10500,10500,10500,0
|
|
20231215,191600,1325171410,10500,10500,10500,10500,0
|
|
20231215,191500,1325171410,10500,10500,10500,10500,0
|
|
20231215,191400,1325171410,10500,10500,10500,10500,0
|
|
20231215,191300,1325171410,10500,10500,10500,10500,0
|
|
20231215,191200,1325171410,10500,10500,10500,10500,0
|
|
20231215,191100,1325171410,10500,10500,10500,10500,0
|
|
20231215,191000,1325171410,10500,10500,10500,10500,0
|
|
20231215,190900,1325171410,10500,10500,10500,10500,0
|
|
20231215,190800,1325171410,10500,10500,10500,10500,0
|
|
20231215,190700,1325171410,10500,10500,10500,10500,0
|
|
20231215,190600,1325171410,10500,10500,10500,10500,0
|
|
20231215,190500,1325171410,10500,10500,10500,10500,0
|
|
20231215,190400,1325171410,10500,10500,10500,10500,0
|
|
20231215,190300,1325171410,10500,10500,10500,10500,0
|
|
20231215,190200,1325171410,10500,10500,10500,10500,0
|
|
20231215,190100,1325171410,10500,10500,10500,10500,0
|
|
20231215,190000,1325171410,10500,10500,10500,10500,2463
|
|
20231215,185900,1325171410,10500,10500,10500,10500,0
|
|
20231215,185800,1325171410,10500,10500,10500,10500,0
|
|
20231215,185700,1325171410,10500,10500,10500,10500,0
|
|
20231215,185600,1325171410,10500,10500,10500,10500,0
|
|
20231215,185500,1325171410,10500,10500,10500,10500,0
|
|
20231215,185400,1325171410,10500,10500,10500,10500,0
|
|
20231215,185300,1325171410,10500,10500,10500,10500,0
|
|
20231215,185200,1325171410,10500,10500,10500,10500,0
|
|
20231215,185100,1325171410,10500,10500,10500,10500,0
|
|
20231215,185000,1325171410,10500,10500,10500,10500,0
|
|
20231215,184900,1325171410,10500,10500,10500,10500,0
|
|
20231215,184800,1325171410,10500,10500,10500,10500,0
|
|
20231215,184700,1325171410,10500,10500,10500,10500,0
|
|
20231215,184600,1325171410,10500,10500,10500,10500,0
|
|
20231215,184500,1325171410,10500,10500,10500,10500,0
|
|
20231215,184400,1325171410,10500,10500,10500,10500,0
|
|
20231215,184300,1325171410,10500,10500,10500,10500,0
|
|
20231215,184200,1325171410,10500,10500,10500,10500,0
|
|
20231215,184100,1325171410,10500,10500,10500,10500,0
|
|
20231215,184000,1325171410,10500,10500,10500,10500,0
|
|
20231215,183900,1325171410,10500,10500,10500,10500,0
|
|
20231215,183800,1325171410,10500,10500,10500,10500,0
|
|
20231215,183700,1325171410,10500,10500,10500,10500,0
|
|
20231215,183600,1325171410,10500,10500,10500,10500,0
|
|
20231215,183500,1325171410,10500,10500,10500,10500,0
|
|
20231215,183400,1325171410,10500,10500,10500,10500,0
|
|
20231215,183300,1325171410,10500,10500,10500,10500,0
|
|
20231215,183200,1325171410,10500,10500,10500,10500,0
|
|
20231215,183100,1325171410,10500,10500,10500,10500,0
|
|
20231215,183000,1325171410,10500,10500,10500,10500,2463
|
|
20231215,182900,1325171410,10500,10500,10500,10500,0
|
|
20231215,182800,1325171410,10500,10500,10500,10500,0
|
|
20231215,182700,1325171410,10500,10500,10500,10500,0
|
|
20231215,182600,1325171410,10500,10500,10500,10500,0
|
|
20231215,182500,1325171410,10500,10500,10500,10500,0
|
|
20231215,182400,1325171410,10500,10500,10500,10500,0
|
|
20231215,182300,1325171410,10500,10500,10500,10500,0
|
|
20231215,182200,1325171410,10500,10500,10500,10500,0
|
|
20231215,182100,1325171410,10500,10500,10500,10500,0
|
|
20231215,182000,1325171410,10500,10500,10500,10500,0
|
|
20231215,181900,1325171410,10500,10500,10500,10500,0
|
|
20231215,181800,1325171410,10500,10500,10500,10500,0
|
|
20231215,181700,1325171410,10500,10500,10500,10500,0
|
|
20231215,181600,1325171410,10500,10500,10500,10500,0
|
|
20231215,181500,1325171410,10500,10500,10500,10500,0
|
|
20231215,181400,1325171410,10500,10500,10500,10500,0
|
|
20231215,181300,1325171410,10500,10500,10500,10500,0
|
|
20231215,181200,1325171410,10500,10500,10500,10500,0
|
|
20231215,181100,1325171410,10500,10500,10500,10500,0
|
|
20231215,181000,1325171410,10500,10500,10500,10500,0
|
|
20231215,180900,1325171410,10500,10500,10500,10500,0
|
|
20231215,180800,1325171410,10500,10500,10500,10500,0
|
|
20231215,180700,1325171410,10500,10500,10500,10500,0
|
|
20231215,180600,1325171410,10500,10500,10500,10500,0
|
|
20231215,180500,1325171410,10500,10500,10500,10500,0
|
|
20231215,180400,1325171410,10500,10500,10500,10500,0
|
|
20231215,180300,1325171410,10500,10500,10500,10500,0
|
|
20231215,180200,1325171410,10500,10500,10500,10500,0
|
|
20231215,180100,1325171410,10500,10500,10500,10500,0
|
|
20231215,180000,1325171410,10500,10500,10500,10500,2463
|
|
20231215,175900,1325171410,10500,10500,10500,10500,0
|
|
20231215,175800,1325171410,10500,10500,10500,10500,0
|
|
20231215,175700,1325171410,10500,10500,10500,10500,0
|
|
20231215,175600,1325171410,10500,10500,10500,10500,0
|
|
20231215,175500,1325171410,10500,10500,10500,10500,0
|
|
20231215,175400,1325171410,10500,10500,10500,10500,0
|
|
20231215,175300,1325171410,10500,10500,10500,10500,0
|
|
20231215,175200,1325171410,10500,10500,10500,10500,0
|
|
20231215,175100,1325171410,10500,10500,10500,10500,0
|
|
20231215,175000,1325171410,10500,10500,10500,10500,0
|
|
20231215,174900,1325171410,10500,10500,10500,10500,0
|
|
20231215,174800,1325171410,10500,10500,10500,10500,0
|
|
20231215,174700,1325171410,10500,10500,10500,10500,0
|
|
20231215,174600,1325171410,10500,10500,10500,10500,0
|
|
20231215,174500,1325171410,10500,10500,10500,10500,0
|
|
20231215,174400,1325171410,10500,10500,10500,10500,0
|
|
20231215,174300,1325171410,10500,10500,10500,10500,0
|
|
20231215,174200,1325171410,10500,10500,10500,10500,0
|
|
20231215,174100,1325171410,10500,10500,10500,10500,0
|
|
20231215,174000,1325171410,10500,10500,10500,10500,0
|
|
20231215,173900,1325171410,10500,10500,10500,10500,0
|
|
20231215,173800,1325171410,10500,10500,10500,10500,0
|
|
20231215,173700,1325171410,10500,10500,10500,10500,0
|
|
20231215,173600,1325171410,10500,10500,10500,10500,0
|
|
20231215,173500,1325171410,10500,10500,10500,10500,0
|
|
20231215,173400,1325171410,10500,10500,10500,10500,0
|
|
20231215,173300,1325171410,10500,10500,10500,10500,0
|
|
20231215,173200,1325171410,10500,10500,10500,10500,0
|
|
20231215,173100,1325171410,10500,10500,10500,10500,0
|
|
20231215,173000,1325171410,10500,10500,10500,10500,2463
|
|
20231215,172900,1325171410,10500,10500,10500,10500,0
|
|
20231215,172800,1325171410,10500,10500,10500,10500,0
|
|
20231215,172700,1325171410,10500,10500,10500,10500,0
|
|
20231215,172600,1325171410,10500,10500,10500,10500,0
|
|
20231215,172500,1325171410,10500,10500,10500,10500,0
|
|
20231215,172400,1325171410,10500,10500,10500,10500,0
|
|
20231215,172300,1325171410,10500,10500,10500,10500,0
|
|
20231215,172200,1325171410,10500,10500,10500,10500,0
|
|
20231215,172100,1325171410,10500,10500,10500,10500,0
|
|
20231215,172000,1325171410,10500,10500,10500,10500,0
|
|
20231215,171900,1325171410,10500,10500,10500,10500,0
|
|
20231215,171800,1325171410,10500,10500,10500,10500,0
|
|
20231215,171700,1325171410,10500,10500,10500,10500,0
|
|
20231215,171600,1325171410,10500,10500,10500,10500,0
|
|
20231215,171500,1325171410,10500,10500,10500,10500,0
|
|
20231215,171400,1325171410,10500,10500,10500,10500,0
|
|
20231215,171300,1325171410,10500,10500,10500,10500,0
|
|
20231215,171200,1325171410,10500,10500,10500,10500,0
|
|
20231215,171100,1325171410,10500,10500,10500,10500,0
|
|
20231215,171000,1325171410,10500,10500,10500,10500,0
|
|
20231215,170900,1325171410,10500,10500,10500,10500,0
|
|
20231215,170800,1325171410,10500,10500,10500,10500,0
|
|
20231215,170700,1325171410,10500,10500,10500,10500,0
|
|
20231215,170600,1325171410,10500,10500,10500,10500,0
|
|
20231215,170500,1325171410,10500,10500,10500,10500,0
|
|
20231215,170400,1325171410,10500,10500,10500,10500,0
|
|
20231215,170300,1325171410,10500,10500,10500,10500,0
|
|
20231215,170200,1325171410,10500,10500,10500,10500,0
|
|
20231215,170100,1325171410,10500,10500,10500,10500,0
|
|
20231215,170000,1325171410,10500,10500,10500,10500,2463
|
|
20231215,165900,1325171410,10500,10500,10500,10500,0
|
|
20231215,165800,1325171410,10500,10500,10500,10500,0
|
|
20231215,165700,1325171410,10500,10500,10500,10500,0
|
|
20231215,165600,1325171410,10500,10500,10500,10500,0
|
|
20231215,165500,1325171410,10500,10500,10500,10500,0
|
|
20231215,165400,1325171410,10500,10500,10500,10500,0
|
|
20231215,165300,1325171410,10500,10500,10500,10500,0
|
|
20231215,165200,1325171410,10500,10500,10500,10500,0
|
|
20231215,165100,1325171410,10500,10500,10500,10500,0
|
|
20231215,165000,1325171410,10500,10500,10500,10500,0
|
|
20231215,164900,1325171410,10500,10500,10500,10500,0
|
|
20231215,164800,1325171410,10500,10500,10500,10500,0
|
|
20231215,164700,1325171410,10500,10500,10500,10500,0
|
|
20231215,164600,1325171410,10500,10500,10500,10500,0
|
|
20231215,164500,1325171410,10500,10500,10500,10500,0
|
|
20231215,164400,1325171410,10500,10500,10500,10500,0
|
|
20231215,164300,1325171410,10500,10500,10500,10500,0
|
|
20231215,164200,1325171410,10500,10500,10500,10500,0
|
|
20231215,164100,1325171410,10500,10500,10500,10500,0
|
|
20231215,164000,1325171410,10500,10500,10500,10500,0
|
|
20231215,163900,1325171410,10500,10500,10500,10500,0
|
|
20231215,163800,1325171410,10500,10500,10500,10500,0
|
|
20231215,163700,1325171410,10500,10500,10500,10500,0
|
|
20231215,163600,1325171410,10500,10500,10500,10500,0
|
|
20231215,163500,1325171410,10500,10500,10500,10500,0
|
|
20231215,163400,1325171410,10500,10500,10500,10500,0
|
|
20231215,163300,1325171410,10500,10500,10500,10500,0
|
|
20231215,163200,1325171410,10500,10500,10500,10500,0
|
|
20231215,163100,1325171410,10500,10500,10500,10500,0
|
|
20231215,163000,1325171410,10500,10500,10500,10500,2463
|
|
20231215,162900,1325171410,10500,10500,10500,10500,0
|
|
20231215,162800,1325171410,10500,10500,10500,10500,0
|
|
20231215,162700,1325171410,10500,10500,10500,10500,0
|
|
20231215,162600,1325171410,10500,10500,10500,10500,0
|
|
20231215,162500,1325171410,10500,10500,10500,10500,0
|
|
20231215,162400,1325171410,10500,10500,10500,10500,0
|
|
20231215,162300,1325171410,10500,10500,10500,10500,0
|
|
20231215,162200,1325171410,10500,10500,10500,10500,0
|
|
20231215,162100,1325171410,10500,10500,10500,10500,0
|
|
20231215,162000,1325171410,10500,10500,10500,10500,0
|
|
20231215,161900,1325171410,10500,10500,10500,10500,0
|
|
20231215,161800,1325171410,10500,10500,10500,10500,0
|
|
20231215,161700,1325171410,10500,10500,10500,10500,0
|
|
20231215,161600,1325171410,10500,10500,10500,10500,0
|
|
20231215,161500,1325171410,10500,10500,10500,10500,0
|
|
20231215,161400,1325171410,10500,10500,10500,10500,0
|
|
20231215,161300,1325171410,10500,10500,10500,10500,0
|
|
20231215,161200,1325171410,10500,10500,10500,10500,0
|
|
20231215,161100,1325171410,10500,10500,10500,10500,0
|
|
20231215,161000,1325171410,10500,10500,10500,10500,0
|
|
20231215,160900,1325171410,10500,10500,10500,10500,0
|
|
20231215,160800,1325171410,10500,10500,10500,10500,0
|
|
20231215,160700,1325171410,10500,10500,10500,10500,0
|
|
20231215,160600,1325171410,10500,10500,10500,10500,0
|
|
20231215,160500,1325171410,10500,10500,10500,10500,0
|
|
20231215,160400,1325171410,10500,10500,10500,10500,0
|
|
20231215,160300,1325171410,10500,10500,10500,10500,0
|
|
20231215,160200,1325171410,10500,10500,10500,10500,0
|
|
20231215,160100,1325171410,10500,10500,10500,10500,0
|
|
20231215,160000,1325171410,10500,10500,10500,10500,2463
|
|
20231215,155900,1325171410,10500,10500,10500,10500,0
|
|
20231215,155800,1325171410,10500,10500,10500,10500,0
|
|
20231215,155700,1325171410,10500,10500,10500,10500,0
|
|
20231215,155600,1325171410,10500,10500,10500,10500,0
|
|
20231215,155500,1325171410,10500,10500,10500,10500,0
|
|
20231215,155400,1325171410,10500,10500,10500,10500,0
|
|
20231215,155300,1325171410,10500,10500,10500,10500,0
|
|
20231215,155200,1325171410,10500,10500,10500,10500,0
|
|
20231215,155100,1325171410,10500,10500,10500,10500,0
|
|
20231215,155000,1325171410,10500,10500,10500,10500,0
|
|
20231215,154900,1325171410,10500,10500,10500,10500,0
|
|
20231215,154800,1325171410,10500,10500,10500,10500,0
|
|
20231215,154700,1325171410,10500,10500,10500,10500,0
|
|
20231215,154600,1325171410,10500,10500,10500,10500,0
|
|
20231215,154500,1325171410,10500,10500,10500,10500,0
|
|
20231215,154400,1325171410,10500,10500,10500,10500,0
|
|
20231215,154300,1325171410,10500,10500,10500,10500,0
|
|
20231215,154200,1325171410,10500,10500,10500,10500,0
|
|
20231215,154100,1325171410,10500,10500,10500,10500,0
|
|
20231215,154000,1325171410,10500,10500,10500,10500,0
|
|
20231215,153900,1325171410,10500,10500,10500,10500,0
|
|
20231215,153800,1325171410,10500,10500,10500,10500,0
|
|
20231215,153700,1325171410,10500,10500,10500,10500,0
|
|
20231215,153600,1325171410,10500,10500,10500,10500,0
|
|
20231215,153500,1325171410,10500,10500,10500,10500,0
|
|
20231215,153400,1325171410,10500,10500,10500,10500,0
|
|
20231215,153300,1325171410,10500,10500,10500,10500,0
|
|
20231215,153200,1325171410,10500,10500,10500,10500,0
|
|
20231215,153100,1325171410,10500,10500,10500,10500,0
|
|
20231215,153000,1325171410,10500,10500,10500,10500,4926
|
|
20231215,152900,1299309910,10500,10500,10500,10500,0
|
|
20231215,152800,1299309910,10500,10500,10500,10500,0
|
|
20231215,152700,1299309910,10500,10500,10500,10500,0
|
|
20231215,152600,1299309910,10500,10500,10500,10500,0
|
|
20231215,152500,1299309910,10500,10500,10500,10500,0
|
|
20231215,152400,1299309910,10500,10500,10500,10500,0
|
|
20231215,152300,1299309910,10500,10500,10500,10500,0
|
|
20231215,152200,1299309910,10500,10500,10500,10500,0
|
|
20231215,152100,1299309910,10500,10500,10500,10500,0
|
|
20231215,152000,1299309910,10500,10500,10500,10500,0
|
|
20231215,151900,1299309910,10500,10480,10500,10470,397
|
|
20231215,151800,1295148610,10460,10480,10480,10460,303
|
|
20231215,151700,1291976180,10480,10460,10480,10460,673
|
|
20231215,151600,1284930070,10470,10480,10480,10470,1022
|
|
20231215,151500,1274227320,10480,10480,10480,10480,41
|
|
20231215,151400,1273797640,10470,10470,10470,10470,300
|
|
20231215,151300,1270656640,10470,10470,10470,10470,102
|
|
20231215,151200,1269588700,10480,10470,10480,10470,9
|
|
20231215,151100,1269494390,10470,10470,10480,10470,412
|
|
20231215,151000,1265180730,10470,10500,10500,10470,4590
|
|
20231215,150900,1217077590,10500,10480,10500,10480,32
|
|
20231215,150800,1216741610,10480,10490,10490,10480,1938
|
|
20231215,150700,1196419240,10480,10490,10490,10480,154
|
|
20231215,150600,1194805090,10490,10490,10490,10490,433
|
|
20231215,150500,1190262920,10490,10490,10490,10490,156
|
|
20231215,150400,1188626480,10500,10500,10500,10500,22
|
|
20231215,150300,1188395480,10500,10500,10500,10500,0
|
|
20231215,150200,1188395480,10500,10500,10500,10500,103
|
|
20231215,150100,1187313980,10500,10500,10500,10500,720
|
|
20231215,150000,1179753980,10500,10500,10500,10500,0
|
|
20231215,145900,1179753980,10500,10500,10500,10490,49
|
|
20231215,145800,1179239570,10500,10500,10500,10500,165
|
|
20231215,145700,1177507070,10500,10500,10500,10490,240
|
|
20231215,145600,1174989200,10500,10500,10500,10500,17
|
|
20231215,145500,1174810700,10500,10490,10500,10490,132
|
|
20231215,145400,1173425710,10490,10500,10500,10490,449
|
|
20231215,145300,1168715650,10500,10500,10500,10490,263
|
|
20231215,145200,1165954190,10500,10500,10500,10500,123
|
|
20231215,145100,1164662690,10500,10500,10500,10490,180
|
|
20231215,145000,1162773240,10500,10500,10500,10500,101
|
|
20231215,144900,1161712740,10500,10500,10500,10500,0
|
|
20231215,144800,1161712740,10500,10500,10500,10500,11
|
|
20231215,144700,1161597240,10490,10490,10490,10490,100
|
|
20231215,144600,1160548240,10490,10490,10490,10490,0
|
|
20231215,144500,1160548240,10490,10490,10490,10490,0
|
|
20231215,144400,1160548240,10490,10500,10500,10490,109
|
|
20231215,144300,1159404020,10500,10500,10500,10500,367
|
|
20231215,144200,1155550520,10500,10500,10500,10500,0
|
|
20231215,144100,1155550520,10500,10500,10500,10500,15
|
|
20231215,144000,1155393020,10500,10510,10510,10500,69
|
|
20231215,143900,1154668310,10490,10490,10490,10490,193
|
|
20231215,143800,1152643740,10510,10510,10510,10510,1
|
|
20231215,143700,1152633230,10500,10500,10500,10500,35
|
|
20231215,143600,1152265730,10490,10490,10490,10490,1439
|
|
20231215,143500,1137170620,10490,10490,10490,10490,27
|
|
20231215,143400,1136887390,10490,10490,10490,10490,542
|
|
20231215,143300,1131201810,10490,10500,10500,10490,113
|
|
20231215,143200,1130015340,10500,10500,10500,10500,131
|
|
20231215,143100,1128639840,10500,10500,10500,10500,10
|
|
20231215,143000,1128534840,10500,10500,10500,10490,124
|
|
20231215,142900,1127233840,10500,10500,10500,10500,2
|
|
20231215,142800,1127212840,10500,10500,10500,10500,92
|
|
20231215,142700,1126246840,10500,10500,10500,10500,3
|
|
20231215,142600,1126215340,10490,10490,10490,10490,100
|
|
20231215,142500,1125166340,10490,10490,10490,10490,0
|
|
20231215,142400,1125166340,10490,10490,10490,10490,0
|
|
20231215,142300,1125166340,10490,10490,10490,10490,1
|
|
20231215,142200,1125155850,10510,10510,10510,10510,0
|
|
20231215,142100,1125155850,10510,10510,10510,10510,215
|
|
20231215,142000,1122896200,10510,10480,10510,10480,5
|
|
20231215,141900,1122843770,10510,10480,10510,10480,21
|
|
20231215,141800,1122623660,10490,10490,10490,10490,585
|
|
20231215,141700,1116487010,10490,10490,10490,10480,206
|
|
20231215,141600,1114327670,10490,10490,10490,10490,0
|
|
20231215,141500,1114327670,10490,10490,10490,10490,16
|
|
20231215,141400,1114159830,10490,10490,10490,10490,31
|
|
20231215,141300,1113834640,10490,10500,10500,10490,220
|
|
20231215,141200,1111526790,10490,10490,10490,10490,23
|
|
20231215,141100,1111285520,10490,10490,10490,10490,236
|
|
20231215,141000,1108809880,10500,10500,10500,10500,2
|
|
20231215,140900,1108788880,10490,10510,10510,10490,2285
|
|
20231215,140800,1084798630,10510,10510,10510,10510,0
|
|
20231215,140700,1084798630,10510,10510,10510,10510,0
|
|
20231215,140600,1084798630,10510,10540,10540,10510,4648
|
|
20231215,140500,1035902800,10560,10540,10560,10540,27
|
|
20231215,140400,1035618160,10540,10540,10560,10540,114
|
|
20231215,140300,1034416360,10530,10530,10530,10530,0
|
|
20231215,140200,1034416360,10530,10530,10530,10530,181
|
|
20231215,140100,1032510430,10530,10530,10530,10530,57
|
|
20231215,140000,1031910220,10530,10530,10530,10530,101
|
|
20231215,135900,1030846690,10520,10530,10530,10520,318
|
|
20231215,135800,1027499350,10530,10530,10530,10530,0
|
|
20231215,135700,1027499350,10530,10530,10530,10530,10
|
|
20231215,135600,1027394050,10550,10550,10550,10550,0
|
|
20231215,135500,1027394050,10550,10550,10550,10550,1
|
|
20231215,135400,1027383500,10550,10550,10550,10550,3
|
|
20231215,135300,1027351850,10570,10550,10570,10550,203
|
|
20231215,135200,1025207320,10550,10550,10550,10550,1
|
|
20231215,135100,1025196770,10550,10550,10550,10550,2
|
|
20231215,135000,1025175670,10520,10520,10520,10520,0
|
|
20231215,134900,1025175670,10520,10520,10520,10520,0
|
|
20231215,134800,1025175670,10520,10530,10530,10520,400
|
|
20231215,134700,1020966740,10530,10530,10530,10530,10
|
|
20231215,134600,1020861440,10520,10520,10520,10520,0
|
|
20231215,134500,1020861440,10520,10520,10520,10520,0
|
|
20231215,134400,1020861440,10520,10520,10520,10520,0
|
|
20231215,134300,1020861440,10520,10520,10520,10520,0
|
|
20231215,134200,1020861440,10520,10520,10520,10520,0
|
|
20231215,134100,1020861440,10520,10520,10520,10520,0
|
|
20231215,134000,1020861440,10520,10520,10520,10520,0
|
|
20231215,133900,1020861440,10520,10530,10530,10520,361
|
|
20231215,133800,1017063510,10520,10520,10520,10520,0
|
|
20231215,133700,1017063510,10520,10520,10520,10520,0
|
|
20231215,133600,1017063510,10520,10520,10520,10520,0
|
|
20231215,133500,1017063510,10520,10560,10560,10520,291
|
|
20231215,133400,1013993640,10560,10560,10560,10560,1
|
|
20231215,133300,1013983080,10570,10570,10570,10570,0
|
|
20231215,133200,1013983080,10570,10570,10570,10570,0
|
|
20231215,133100,1013983080,10570,10550,10570,10550,3
|
|
20231215,133000,1013951410,10520,10520,10520,10520,11
|
|
20231215,132900,1013835690,10520,10520,10520,10510,640
|
|
20231215,132800,1007103700,10570,10520,10570,10520,173
|
|
20231215,132700,1005276240,10510,10510,10510,10510,0
|
|
20231215,132600,1005276240,10510,10510,10510,10510,0
|
|
20231215,132500,1005276240,10510,10530,10530,10510,350
|
|
20231215,132400,1001592870,10530,10580,10580,10530,19
|
|
20231215,132300,1001392750,10530,10530,10530,10530,0
|
|
20231215,132200,1001392750,10530,10530,10530,10530,6
|
|
20231215,132100,1001329570,10580,10560,10580,10560,101
|
|
20231215,132000,1000261030,10520,10520,10520,10520,87
|
|
20231215,131900,999345790,10520,10520,10520,10520,0
|
|
20231215,131800,999345790,10520,10510,10520,10510,375
|
|
20231215,131700,995404200,10510,10510,10510,10510,1827
|
|
20231215,131600,976202430,10510,10520,10520,10510,61
|
|
20231215,131500,975560780,10520,10540,10540,10520,700
|
|
20231215,131400,968193460,10540,10550,10550,10540,1264
|
|
20231215,131300,954862030,10550,10570,10580,10550,10
|
|
20231215,131200,954756410,10580,10580,10580,10580,3
|
|
20231215,131100,954724670,10580,10560,10580,10560,6
|
|
20231215,131000,954661290,10550,10560,10560,10550,1800
|
|
20231215,130900,935659780,10560,10560,10560,10560,51
|
|
20231215,130800,935121220,10590,10590,10590,10590,1
|
|
20231215,130700,935110630,10560,10560,10560,10560,2
|
|
20231215,130600,935089510,10560,10560,10560,10560,0
|
|
20231215,130500,935089510,10560,10560,10560,10560,10
|
|
20231215,130400,934983910,10560,10570,10570,10560,145
|
|
20231215,130300,933452200,10580,10580,10580,10580,27
|
|
20231215,130200,933166540,10580,10580,10580,10580,0
|
|
20231215,130100,933166540,10580,10560,10580,10560,190
|
|
20231215,130000,931156380,10580,10580,10580,10580,33
|
|
20231215,125900,930807240,10550,10550,10550,10550,5
|
|
20231215,125800,930754490,10550,10550,10550,10550,10
|
|
20231215,125700,930648990,10580,10580,10580,10580,4
|
|
20231215,125600,930606670,10580,10590,10590,10580,11
|
|
20231215,125500,930490280,10550,10550,10550,10550,39
|
|
20231215,125400,930078830,10550,10550,10550,10550,270
|
|
20231215,125300,927230330,10550,10540,10550,10540,210
|
|
20231215,125200,925016920,10550,10550,10550,10540,810
|
|
20231215,125100,916473470,10550,10550,10550,10550,1020
|
|
20231215,125000,905712470,10540,10540,10540,10540,0
|
|
20231215,124900,905712470,10540,10540,10540,10540,0
|
|
20231215,124800,905712470,10540,10540,10540,10540,0
|
|
20231215,124700,905712470,10540,10540,10540,10540,492
|
|
20231215,124600,900526790,10540,10540,10540,10540,161
|
|
20231215,124500,898829850,10540,10540,10540,10540,18
|
|
20231215,124400,898640130,10540,10540,10540,10540,0
|
|
20231215,124300,898640130,10540,10540,10540,10540,127
|
|
20231215,124200,897301550,10530,10520,10530,10520,1029
|
|
20231215,124100,886466620,10520,10520,10530,10520,113
|
|
20231215,124000,885277740,10540,10540,10540,10540,270
|
|
20231215,123900,882431940,10540,10530,10540,10530,6
|
|
20231215,123800,882368710,10540,10530,10540,10530,1060
|
|
20231215,123700,871198290,10530,10530,10530,10520,366
|
|
20231215,123600,867347290,10530,10550,10550,10530,1084
|
|
20231215,123500,855922160,10560,10560,10560,10550,703
|
|
20231215,123400,848505380,10560,10560,10560,10550,411
|
|
20231215,123300,844169220,10550,10560,10560,10550,1028
|
|
20231215,123200,833315850,10540,10560,10560,10540,1097
|
|
20231215,123100,821743660,10570,10580,10590,10570,1862
|
|
20231215,123000,802043450,10580,10590,10590,10580,509
|
|
20231215,122900,796656950,10590,10590,10590,10590,0
|
|
20231215,122800,796656950,10590,10590,10590,10590,1116
|
|
20231215,122700,784838510,10590,10590,10590,10590,501
|
|
20231215,122600,779532920,10590,10600,10600,10590,300
|
|
20231215,122500,776355420,10600,10600,10600,10600,1566
|
|
20231215,122400,759755820,10610,10600,10610,10600,115
|
|
20231215,122300,758536320,10600,10610,10610,10600,2
|
|
20231215,122200,758515110,10600,10610,10610,10600,1143
|
|
20231215,122100,746392980,10610,10610,10610,10610,20
|
|
20231215,122000,746180780,10610,10610,10610,10610,560
|
|
20231215,121900,740239180,10610,10610,10610,10610,0
|
|
20231215,121800,740239180,10610,10620,10620,10610,40
|
|
20231215,121700,739814730,10620,10620,10620,10620,216
|
|
20231215,121600,737520810,10620,10620,10620,10610,43
|
|
20231215,121500,737064270,10620,10620,10620,10620,20
|
|
20231215,121400,736851870,10620,10620,10620,10620,1
|
|
20231215,121300,736841250,10620,10620,10620,10620,0
|
|
20231215,121200,736841250,10620,10620,10620,10620,1
|
|
20231215,121100,736830630,10620,10620,10620,10620,17
|
|
20231215,121000,736650090,10620,10630,10630,10620,1437
|
|
20231215,120900,721388200,10630,10630,10630,10630,0
|
|
20231215,120800,721388200,10630,10630,10630,10630,80
|
|
20231215,120700,720537800,10640,10640,10640,10640,1
|
|
20231215,120600,720527160,10630,10630,10630,10630,376
|
|
20231215,120500,716530280,10630,10630,10630,10630,30
|
|
20231215,120400,716211380,10620,10620,10620,10620,0
|
|
20231215,120300,716211380,10620,10620,10620,10620,0
|
|
20231215,120200,716211380,10620,10620,10620,10620,20
|
|
20231215,120100,715998980,10620,10620,10620,10620,0
|
|
20231215,120000,715998980,10620,10620,10620,10620,300
|
|
20231215,115900,712812980,10620,10620,10620,10620,70
|
|
20231215,115800,712069580,10620,10620,10620,10620,0
|
|
20231215,115700,712069580,10620,10620,10620,10620,0
|
|
20231215,115600,712069580,10620,10640,10640,10620,390
|
|
20231215,115500,707923390,10640,10640,10640,10640,1
|
|
20231215,115400,707912750,10640,10630,10640,10630,40
|
|
20231215,115300,707487300,10630,10630,10630,10630,4
|
|
20231215,115200,707444780,10640,10640,10640,10640,3
|
|
20231215,115100,707412860,10630,10640,10640,10630,508
|
|
20231215,115000,702012800,10630,10630,10630,10630,0
|
|
20231215,114900,702012800,10630,10630,10630,10630,10
|
|
20231215,114800,701906500,10630,10630,10630,10630,705
|
|
20231215,114700,694412350,10630,10650,10650,10630,302
|
|
20231215,114600,691202040,10630,10630,10630,10630,0
|
|
20231215,114500,691202040,10630,10630,10630,10630,281
|
|
20231215,114400,688215010,10630,10630,10630,10630,0
|
|
20231215,114300,688215010,10630,10630,10630,10630,0
|
|
20231215,114200,688215010,10630,10630,10630,10630,0
|
|
20231215,114100,688215010,10630,10630,10630,10630,100
|
|
20231215,114000,687152010,10630,10630,10630,10630,0
|
|
20231215,113900,687152010,10630,10630,10630,10630,128
|
|
20231215,113800,685791370,10650,10650,10650,10650,1
|
|
20231215,113700,685780720,10650,10650,10650,10650,0
|
|
20231215,113600,685780720,10650,10630,10650,10630,305
|
|
20231215,113500,682538470,10630,10630,10630,10630,180
|
|
20231215,113400,680625070,10620,10620,10620,10620,0
|
|
20231215,113300,680625070,10620,10620,10620,10620,0
|
|
20231215,113200,680625070,10620,10620,10620,10620,0
|
|
20231215,113100,680625070,10620,10680,10680,10620,6592
|
|
20231215,113000,610443140,10670,10670,10670,10670,0
|
|
20231215,112900,610443140,10670,10670,10670,10670,0
|
|
20231215,112800,610443140,10670,10670,10670,10670,412
|
|
20231215,112700,606047100,10670,10680,10680,10670,6
|
|
20231215,112600,605983070,10680,10680,10680,10680,552
|
|
20231215,112500,600087710,10680,10690,10690,10680,3
|
|
20231215,112400,600055660,10690,10690,10690,10690,221
|
|
20231215,112300,597693170,10690,10690,10690,10690,80
|
|
20231215,112200,596837970,10690,10690,10690,10690,0
|
|
20231215,112100,596837970,10690,10690,10690,10690,0
|
|
20231215,112000,596837970,10690,10690,10690,10690,5
|
|
20231215,111900,596784520,10690,10690,10690,10690,0
|
|
20231215,111800,596784520,10690,10690,10690,10690,95
|
|
20231215,111700,595768970,10690,10690,10690,10690,4
|
|
20231215,111600,595726210,10690,10690,10690,10690,0
|
|
20231215,111500,595726210,10690,10690,10690,10690,25
|
|
20231215,111400,595458960,10680,10680,10680,10680,48
|
|
20231215,111300,594946320,10680,10680,10680,10680,51
|
|
20231215,111200,594401640,10680,10680,10680,10680,143
|
|
20231215,111100,592874400,10680,10700,10700,10680,443
|
|
20231215,111000,588142940,10700,10700,10700,10700,5
|
|
20231215,110900,588089440,10700,10700,10700,10700,206
|
|
20231215,110800,585885240,10680,10680,10680,10680,0
|
|
20231215,110700,585885240,10680,10680,10680,10680,0
|
|
20231215,110600,585885240,10680,10680,10680,10680,483
|
|
20231215,110500,580726800,10680,10680,10680,10680,0
|
|
20231215,110400,580726800,10680,10680,10680,10680,0
|
|
20231215,110300,580726800,10680,10690,10690,10680,1647
|
|
20231215,110200,563136700,10690,10690,10690,10690,7
|
|
20231215,110100,563061870,10690,10690,10690,10690,2
|
|
20231215,110000,563040490,10680,10690,10690,10680,100
|
|
20231215,105900,561971990,10680,10690,10690,10680,318
|
|
20231215,105800,558575720,10690,10690,10690,10690,3
|
|
20231215,105700,558543650,10690,10690,10690,10690,0
|
|
20231215,105600,558543650,10690,10690,10690,10690,10
|
|
20231215,105500,558436750,10690,10690,10690,10690,1
|
|
20231215,105400,558426060,10690,10690,10690,10690,0
|
|
20231215,105300,558426060,10690,10690,10690,10690,0
|
|
20231215,105200,558426060,10690,10690,10690,10690,1
|
|
20231215,105100,558415370,10680,10680,10680,10680,0
|
|
20231215,105000,558415370,10680,10680,10680,10680,5
|
|
20231215,104900,558361970,10680,10680,10680,10680,404
|
|
20231215,104800,554047250,10680,10690,10690,10680,400
|
|
20231215,104700,549774700,10690,10700,10700,10690,500
|
|
20231215,104600,544429590,10700,10710,10710,10700,102
|
|
20231215,104500,543338170,10700,10700,10700,10700,278
|
|
20231215,104400,540363570,10670,10670,10670,10670,0
|
|
20231215,104300,540363570,10670,10670,10670,10670,0
|
|
20231215,104200,540363570,10670,10680,10680,10670,4
|
|
20231215,104100,540320880,10680,10680,10680,10680,834
|
|
20231215,104000,531413760,10680,10680,10680,10680,0
|
|
20231215,103900,531413760,10680,10690,10690,10680,167
|
|
20231215,103800,529630190,10690,10680,10690,10680,1323
|
|
20231215,103700,515492320,10670,10670,10670,10670,10
|
|
20231215,103600,515385620,10670,10680,10680,10670,159
|
|
20231215,103500,513689000,10680,10680,10680,10680,3
|
|
20231215,103400,513656960,10680,10680,10680,10680,87
|
|
20231215,103300,512727800,10670,10670,10670,10670,1
|
|
20231215,103200,512717130,10670,10670,10670,10670,2
|
|
20231215,103100,512695790,10670,10670,10680,10660,583
|
|
20231215,103000,506475240,10670,10680,10680,10670,688
|
|
20231215,102900,499131180,10680,10680,10680,10680,11
|
|
20231215,102800,499013700,10680,10680,10690,10680,1536
|
|
20231215,102700,482608000,10690,10700,10700,10690,479
|
|
20231215,102600,477487390,10690,10700,10700,10690,656
|
|
20231215,102500,470469190,10700,10700,10700,10700,48
|
|
20231215,102400,469955590,10700,10710,10710,10700,573
|
|
20231215,102300,463822260,10710,10720,10720,10710,10
|
|
20231215,102200,463715110,10720,10720,10720,10720,8
|
|
20231215,102100,463629350,10710,10710,10710,10710,110
|
|
20231215,102000,462451250,10710,10710,10710,10710,50
|
|
20231215,101900,461915750,10710,10710,10710,10710,120
|
|
20231215,101800,460630550,10720,10720,10720,10720,16
|
|
20231215,101700,460459030,10720,10730,10730,10720,408
|
|
20231215,101600,456084220,10730,10730,10730,10730,147
|
|
20231215,101500,454506910,10730,10730,10730,10730,119
|
|
20231215,101400,453230040,10730,10730,10730,10730,240
|
|
20231215,101300,450654840,10730,10730,10730,10730,128
|
|
20231215,101200,449281400,10720,10720,10720,10720,131
|
|
20231215,101100,447877080,10720,10710,10720,10710,9
|
|
20231215,101000,447780610,10690,10690,10690,10690,185
|
|
20231215,100900,445802960,10690,10700,10700,10690,296
|
|
20231215,100800,442635770,10700,10700,10700,10700,23
|
|
20231215,100700,442389670,10700,10720,10720,10700,811
|
|
20231215,100600,433697490,10730,10750,10750,10720,4566
|
|
20231215,100500,384653120,10750,10750,10750,10750,32
|
|
20231215,100400,384309120,10760,10750,10760,10750,54
|
|
20231215,100300,383728580,10750,10760,10760,10750,6
|
|
20231215,100200,383664060,10750,10750,10750,10750,10
|
|
20231215,100100,383556560,10760,10760,10760,10760,9
|
|
20231215,100000,383459720,10760,10760,10760,10760,0
|
|
20231215,095900,383459720,10760,10760,10760,10750,502
|
|
20231215,095800,378061200,10760,10760,10760,10760,4
|
|
20231215,095700,378018160,10760,10760,10760,10760,66
|
|
20231215,095600,377308000,10760,10760,10760,10760,121
|
|
20231215,095500,376006040,10760,10760,10760,10760,150
|
|
20231215,095400,374392040,10770,10770,10770,10770,4
|
|
20231215,095300,374348960,10770,10780,10780,10770,11
|
|
20231215,095200,374230480,10770,10740,10770,10740,519
|
|
20231215,095100,368648040,10740,10740,10740,10740,626
|
|
20231215,095000,361924800,10740,10750,10760,10740,688
|
|
20231215,094900,354532080,10750,10750,10750,10740,105
|
|
20231215,094800,353403530,10750,10750,10750,10750,62
|
|
20231215,094700,352737030,10750,10750,10760,10740,86
|
|
20231215,094600,351812810,10740,10740,10740,10740,141
|
|
20231215,094500,350298470,10740,10760,10760,10740,1063
|
|
20231215,094400,338866310,10760,10750,10760,10750,207
|
|
20231215,094300,336639500,10750,10750,10750,10750,117
|
|
20231215,094200,335381750,10740,10740,10750,10740,398
|
|
20231215,094100,331107210,10710,10690,10710,10690,118
|
|
20231215,094000,329843630,10710,10700,10710,10700,621
|
|
20231215,093900,323196250,10700,10700,10700,10700,40
|
|
20231215,093800,322768250,10700,10700,10700,10700,18
|
|
20231215,093700,322575650,10690,10690,10690,10690,2
|
|
20231215,093600,322554270,10690,10680,10690,10680,135
|
|
20231215,093500,321111220,10690,10690,10690,10690,61
|
|
20231215,093400,320459130,10660,10650,10660,10650,36
|
|
20231215,093300,320075650,10650,10660,10660,10650,100
|
|
20231215,093200,319010370,10640,10640,10650,10640,634
|
|
20231215,093100,312262890,10650,10640,10650,10640,147
|
|
20231215,093000,310698360,10640,10640,10640,10640,431
|
|
20231215,092900,306112520,10650,10640,10660,10640,837
|
|
20231215,092800,297199160,10650,10660,10660,10650,89
|
|
20231215,092700,296251120,10650,10650,10650,10650,335
|
|
20231215,092600,292683370,10670,10710,10710,10650,5902
|
|
20231215,092500,229677650,10700,10710,10710,10700,457
|
|
20231215,092400,224783340,10730,10730,10730,10710,1373
|
|
20231215,092300,210065700,10730,10730,10730,10730,234
|
|
20231215,092200,207554880,10730,10730,10730,10730,164
|
|
20231215,092100,205795160,10740,10750,10750,10730,19
|
|
20231215,092000,205591010,10730,10730,10730,10730,665
|
|
20231215,091900,198455560,10730,10730,10730,10730,91
|
|
20231215,091800,197479130,10730,10730,10750,10730,654
|
|
20231215,091700,190461310,10750,10740,10750,10720,438
|
|
20231215,091600,185762720,10740,10730,10740,10730,673
|
|
20231215,091500,178540500,10750,10730,10750,10730,67
|
|
20231215,091400,177821270,10730,10760,10760,10730,1900
|
|
20231215,091300,157414980,10760,10780,10780,10760,1264
|
|
20231215,091200,143809940,10800,10810,10810,10760,1975
|
|
20231215,091100,122492660,10820,10840,10840,10820,183
|
|
20231215,091000,120511240,10820,10820,10820,10820,167
|
|
20231215,090900,118704300,10820,10840,10840,10820,2736
|
|
20231215,090800,89071850,10840,10860,10860,10840,2331
|
|
20231215,090700,63773190,10870,10870,10870,10870,819
|
|
20231215,090600,54870660,10870,10870,10900,10870,193
|
|
20231215,090500,52769550,10880,10870,10880,10870,137
|
|
20231215,090400,51280060,10870,10860,10870,10860,156
|
|
20231215,090300,49584740,10860,10880,10880,10860,581
|
|
20231215,090200,43270720,10900,10900,10900,10880,820
|
|
20231215,090100,34340120,10900,10880,10900,10870,1183
|
|
20231215,090000,21476740,10880,10910,10910,10870,1874
|