632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192900,1053160410,10710,10710,10710,10710,2024
|
|
20231220,192800,1053160410,10710,10710,10710,10710,0
|
|
20231220,192700,1053160410,10710,10710,10710,10710,0
|
|
20231220,192600,1053160410,10710,10710,10710,10710,0
|
|
20231220,192500,1053160410,10710,10710,10710,10710,0
|
|
20231220,192400,1053160410,10710,10710,10710,10710,0
|
|
20231220,192300,1053160410,10710,10710,10710,10710,0
|
|
20231220,192200,1053160410,10710,10710,10710,10710,0
|
|
20231220,192100,1053160410,10710,10710,10710,10710,0
|
|
20231220,192000,1053160410,10710,10710,10710,10710,0
|
|
20231220,191900,1053160410,10710,10710,10710,10710,0
|
|
20231220,191800,1053160410,10710,10710,10710,10710,0
|
|
20231220,191700,1053160410,10710,10710,10710,10710,0
|
|
20231220,191600,1053160410,10710,10710,10710,10710,0
|
|
20231220,191500,1053160410,10710,10710,10710,10710,0
|
|
20231220,191400,1053160410,10710,10710,10710,10710,0
|
|
20231220,191300,1053160410,10710,10710,10710,10710,0
|
|
20231220,191200,1053160410,10710,10710,10710,10710,0
|
|
20231220,191100,1053160410,10710,10710,10710,10710,0
|
|
20231220,191000,1053160410,10710,10710,10710,10710,0
|
|
20231220,190900,1053160410,10710,10710,10710,10710,0
|
|
20231220,190800,1053160410,10710,10710,10710,10710,0
|
|
20231220,190700,1053160410,10710,10710,10710,10710,0
|
|
20231220,190600,1053160410,10710,10710,10710,10710,0
|
|
20231220,190500,1053160410,10710,10710,10710,10710,0
|
|
20231220,190400,1053160410,10710,10710,10710,10710,0
|
|
20231220,190300,1053160410,10710,10710,10710,10710,0
|
|
20231220,190200,1053160410,10710,10710,10710,10710,0
|
|
20231220,190100,1053160410,10710,10710,10710,10710,0
|
|
20231220,190000,1053160410,10710,10710,10710,10710,0
|
|
20231220,185900,1053160410,10710,10710,10710,10710,2024
|
|
20231220,185800,1053160410,10710,10710,10710,10710,0
|
|
20231220,185700,1053160410,10710,10710,10710,10710,0
|
|
20231220,185600,1053160410,10710,10710,10710,10710,0
|
|
20231220,185500,1053160410,10710,10710,10710,10710,0
|
|
20231220,185400,1053160410,10710,10710,10710,10710,0
|
|
20231220,185300,1053160410,10710,10710,10710,10710,0
|
|
20231220,185200,1053160410,10710,10710,10710,10710,0
|
|
20231220,185100,1053160410,10710,10710,10710,10710,0
|
|
20231220,185000,1053160410,10710,10710,10710,10710,0
|
|
20231220,184900,1053160410,10710,10710,10710,10710,0
|
|
20231220,184800,1053160410,10710,10710,10710,10710,0
|
|
20231220,184700,1053160410,10710,10710,10710,10710,0
|
|
20231220,184600,1053160410,10710,10710,10710,10710,0
|
|
20231220,184500,1053160410,10710,10710,10710,10710,0
|
|
20231220,184400,1053160410,10710,10710,10710,10710,0
|
|
20231220,184300,1053160410,10710,10710,10710,10710,0
|
|
20231220,184200,1053160410,10710,10710,10710,10710,0
|
|
20231220,184100,1053160410,10710,10710,10710,10710,0
|
|
20231220,184000,1053160410,10710,10710,10710,10710,0
|
|
20231220,183900,1053160410,10710,10710,10710,10710,0
|
|
20231220,183800,1053160410,10710,10710,10710,10710,0
|
|
20231220,183700,1053160410,10710,10710,10710,10710,0
|
|
20231220,183600,1053160410,10710,10710,10710,10710,0
|
|
20231220,183500,1053160410,10710,10710,10710,10710,0
|
|
20231220,183400,1053160410,10710,10710,10710,10710,0
|
|
20231220,183300,1053160410,10710,10710,10710,10710,0
|
|
20231220,183200,1053160410,10710,10710,10710,10710,0
|
|
20231220,183100,1053160410,10710,10710,10710,10710,0
|
|
20231220,183000,1053160410,10710,10710,10710,10710,0
|
|
20231220,182900,1053160410,10710,10710,10710,10710,2024
|
|
20231220,182800,1053160410,10710,10710,10710,10710,0
|
|
20231220,182700,1053160410,10710,10710,10710,10710,0
|
|
20231220,182600,1053160410,10710,10710,10710,10710,0
|
|
20231220,182500,1053160410,10710,10710,10710,10710,0
|
|
20231220,182400,1053160410,10710,10710,10710,10710,0
|
|
20231220,182300,1053160410,10710,10710,10710,10710,0
|
|
20231220,182200,1053160410,10710,10710,10710,10710,0
|
|
20231220,182100,1053160410,10710,10710,10710,10710,0
|
|
20231220,182000,1053160410,10710,10710,10710,10710,0
|
|
20231220,181900,1053160410,10710,10710,10710,10710,0
|
|
20231220,181800,1053160410,10710,10710,10710,10710,0
|
|
20231220,181700,1053160410,10710,10710,10710,10710,0
|
|
20231220,181600,1053160410,10710,10710,10710,10710,0
|
|
20231220,181500,1053160410,10710,10710,10710,10710,0
|
|
20231220,181400,1053160410,10710,10710,10710,10710,0
|
|
20231220,181300,1053160410,10710,10710,10710,10710,0
|
|
20231220,181200,1053160410,10710,10710,10710,10710,0
|
|
20231220,181100,1053160410,10710,10710,10710,10710,0
|
|
20231220,181000,1053160410,10710,10710,10710,10710,0
|
|
20231220,180900,1053160410,10710,10710,10710,10710,0
|
|
20231220,180800,1053160410,10710,10710,10710,10710,0
|
|
20231220,180700,1053160410,10710,10710,10710,10710,0
|
|
20231220,180600,1053160410,10710,10710,10710,10710,0
|
|
20231220,180500,1053160410,10710,10710,10710,10710,0
|
|
20231220,180400,1053160410,10710,10710,10710,10710,0
|
|
20231220,180300,1053160410,10710,10710,10710,10710,0
|
|
20231220,180200,1053160410,10710,10710,10710,10710,0
|
|
20231220,180100,1053160410,10710,10710,10710,10710,0
|
|
20231220,180000,1053160410,10710,10710,10710,10710,0
|
|
20231220,175900,1053160410,10710,10710,10710,10710,2024
|
|
20231220,175800,1053160410,10710,10710,10710,10710,0
|
|
20231220,175700,1053160410,10710,10710,10710,10710,0
|
|
20231220,175600,1053160410,10710,10710,10710,10710,0
|
|
20231220,175500,1053160410,10710,10710,10710,10710,0
|
|
20231220,175400,1053160410,10710,10710,10710,10710,0
|
|
20231220,175300,1053160410,10710,10710,10710,10710,0
|
|
20231220,175200,1053160410,10710,10710,10710,10710,0
|
|
20231220,175100,1053160410,10710,10710,10710,10710,0
|
|
20231220,175000,1053160410,10710,10710,10710,10710,0
|
|
20231220,174900,1053160410,10710,10710,10710,10710,0
|
|
20231220,174800,1053160410,10710,10710,10710,10710,0
|
|
20231220,174700,1053160410,10710,10710,10710,10710,0
|
|
20231220,174600,1053160410,10710,10710,10710,10710,0
|
|
20231220,174500,1053160410,10710,10710,10710,10710,0
|
|
20231220,174400,1053160410,10710,10710,10710,10710,0
|
|
20231220,174300,1053160410,10710,10710,10710,10710,0
|
|
20231220,174200,1053160410,10710,10710,10710,10710,0
|
|
20231220,174100,1053160410,10710,10710,10710,10710,0
|
|
20231220,174000,1053160410,10710,10710,10710,10710,0
|
|
20231220,173900,1053160410,10710,10710,10710,10710,0
|
|
20231220,173800,1053160410,10710,10710,10710,10710,0
|
|
20231220,173700,1053160410,10710,10710,10710,10710,0
|
|
20231220,173600,1053160410,10710,10710,10710,10710,0
|
|
20231220,173500,1053160410,10710,10710,10710,10710,0
|
|
20231220,173400,1053160410,10710,10710,10710,10710,0
|
|
20231220,173300,1053160410,10710,10710,10710,10710,0
|
|
20231220,173200,1053160410,10710,10710,10710,10710,0
|
|
20231220,173100,1053160410,10710,10710,10710,10710,0
|
|
20231220,173000,1053160410,10710,10710,10710,10710,0
|
|
20231220,172900,1053160410,10710,10710,10710,10710,2024
|
|
20231220,172800,1053160410,10710,10710,10710,10710,0
|
|
20231220,172700,1053160410,10710,10710,10710,10710,0
|
|
20231220,172600,1053160410,10710,10710,10710,10710,0
|
|
20231220,172500,1053160410,10710,10710,10710,10710,0
|
|
20231220,172400,1053160410,10710,10710,10710,10710,0
|
|
20231220,172300,1053160410,10710,10710,10710,10710,0
|
|
20231220,172200,1053160410,10710,10710,10710,10710,0
|
|
20231220,172100,1053160410,10710,10710,10710,10710,0
|
|
20231220,172000,1053160410,10710,10710,10710,10710,0
|
|
20231220,171900,1053160410,10710,10710,10710,10710,0
|
|
20231220,171800,1053160410,10710,10710,10710,10710,0
|
|
20231220,171700,1053160410,10710,10710,10710,10710,0
|
|
20231220,171600,1053160410,10710,10710,10710,10710,0
|
|
20231220,171500,1053160410,10710,10710,10710,10710,0
|
|
20231220,171400,1053160410,10710,10710,10710,10710,0
|
|
20231220,171300,1053160410,10710,10710,10710,10710,0
|
|
20231220,171200,1053160410,10710,10710,10710,10710,0
|
|
20231220,171100,1053160410,10710,10710,10710,10710,0
|
|
20231220,171000,1053160410,10710,10710,10710,10710,0
|
|
20231220,170900,1053160410,10710,10710,10710,10710,0
|
|
20231220,170800,1053160410,10710,10710,10710,10710,0
|
|
20231220,170700,1053160410,10710,10710,10710,10710,0
|
|
20231220,170600,1053160410,10710,10710,10710,10710,0
|
|
20231220,170500,1053160410,10710,10710,10710,10710,0
|
|
20231220,170400,1053160410,10710,10710,10710,10710,0
|
|
20231220,170300,1053160410,10710,10710,10710,10710,0
|
|
20231220,170200,1053160410,10710,10710,10710,10710,0
|
|
20231220,170100,1053160410,10710,10710,10710,10710,0
|
|
20231220,170000,1053160410,10710,10710,10710,10710,0
|
|
20231220,165900,1053160410,10710,10710,10710,10710,2024
|
|
20231220,165800,1053160410,10710,10710,10710,10710,0
|
|
20231220,165700,1053160410,10710,10710,10710,10710,0
|
|
20231220,165600,1053160410,10710,10710,10710,10710,0
|
|
20231220,165500,1053160410,10710,10710,10710,10710,0
|
|
20231220,165400,1053160410,10710,10710,10710,10710,0
|
|
20231220,165300,1053160410,10710,10710,10710,10710,0
|
|
20231220,165200,1053160410,10710,10710,10710,10710,0
|
|
20231220,165100,1053160410,10710,10710,10710,10710,0
|
|
20231220,165000,1053160410,10710,10710,10710,10710,0
|
|
20231220,164900,1053160410,10710,10710,10710,10710,0
|
|
20231220,164800,1053160410,10710,10710,10710,10710,0
|
|
20231220,164700,1053160410,10710,10710,10710,10710,0
|
|
20231220,164600,1053160410,10710,10710,10710,10710,0
|
|
20231220,164500,1053160410,10710,10710,10710,10710,0
|
|
20231220,164400,1053160410,10710,10710,10710,10710,0
|
|
20231220,164300,1053160410,10710,10710,10710,10710,0
|
|
20231220,164200,1053160410,10710,10710,10710,10710,0
|
|
20231220,164100,1053160410,10710,10710,10710,10710,0
|
|
20231220,164000,1053160410,10710,10710,10710,10710,0
|
|
20231220,163900,1053160410,10710,10710,10710,10710,0
|
|
20231220,163800,1053160410,10710,10710,10710,10710,0
|
|
20231220,163700,1053160410,10710,10710,10710,10710,0
|
|
20231220,163600,1053160410,10710,10710,10710,10710,0
|
|
20231220,163500,1053160410,10710,10710,10710,10710,0
|
|
20231220,163400,1053160410,10710,10710,10710,10710,0
|
|
20231220,163300,1053160410,10710,10710,10710,10710,0
|
|
20231220,163200,1053160410,10710,10710,10710,10710,0
|
|
20231220,163100,1053160410,10710,10710,10710,10710,0
|
|
20231220,163000,1053160410,10710,10710,10710,10710,0
|
|
20231220,162900,1053160410,10710,10710,10710,10710,2024
|
|
20231220,162800,1053160410,10710,10710,10710,10710,0
|
|
20231220,162700,1053160410,10710,10710,10710,10710,0
|
|
20231220,162600,1053160410,10710,10710,10710,10710,0
|
|
20231220,162500,1053160410,10710,10710,10710,10710,0
|
|
20231220,162400,1053160410,10710,10710,10710,10710,0
|
|
20231220,162300,1053160410,10710,10710,10710,10710,0
|
|
20231220,162200,1053160410,10710,10710,10710,10710,0
|
|
20231220,162100,1053160410,10710,10710,10710,10710,0
|
|
20231220,162000,1053160410,10710,10710,10710,10710,0
|
|
20231220,161900,1053160410,10710,10710,10710,10710,0
|
|
20231220,161800,1053160410,10710,10710,10710,10710,0
|
|
20231220,161700,1053160410,10710,10710,10710,10710,0
|
|
20231220,161600,1053160410,10710,10710,10710,10710,0
|
|
20231220,161500,1053160410,10710,10710,10710,10710,0
|
|
20231220,161400,1053160410,10710,10710,10710,10710,0
|
|
20231220,161300,1053160410,10710,10710,10710,10710,0
|
|
20231220,161200,1053160410,10710,10710,10710,10710,0
|
|
20231220,161100,1053160410,10710,10710,10710,10710,0
|
|
20231220,161000,1053160410,10710,10710,10710,10710,0
|
|
20231220,160900,1053160410,10710,10710,10710,10710,0
|
|
20231220,160800,1053160410,10710,10710,10710,10710,0
|
|
20231220,160700,1053160410,10710,10710,10710,10710,0
|
|
20231220,160600,1053160410,10710,10710,10710,10710,0
|
|
20231220,160500,1053160410,10710,10710,10710,10710,0
|
|
20231220,160400,1053160410,10710,10710,10710,10710,0
|
|
20231220,160300,1053160410,10710,10710,10710,10710,0
|
|
20231220,160200,1053160410,10710,10710,10710,10710,0
|
|
20231220,160100,1053160410,10710,10710,10710,10710,0
|
|
20231220,160000,1053160410,10710,10710,10710,10710,0
|
|
20231220,155900,1053160410,10710,10710,10710,10710,2024
|
|
20231220,155800,1053160410,10710,10710,10710,10710,0
|
|
20231220,155700,1053160410,10710,10710,10710,10710,0
|
|
20231220,155600,1053160410,10710,10710,10710,10710,0
|
|
20231220,155500,1053160410,10710,10710,10710,10710,0
|
|
20231220,155400,1053160410,10710,10710,10710,10710,0
|
|
20231220,155300,1053160410,10710,10710,10710,10710,0
|
|
20231220,155200,1053160410,10710,10710,10710,10710,0
|
|
20231220,155100,1053160410,10710,10710,10710,10710,0
|
|
20231220,155000,1053160410,10710,10710,10710,10710,0
|
|
20231220,154900,1053160410,10710,10710,10710,10710,0
|
|
20231220,154800,1053160410,10710,10710,10710,10710,0
|
|
20231220,154700,1053160410,10710,10710,10710,10710,0
|
|
20231220,154600,1053160410,10710,10710,10710,10710,0
|
|
20231220,154500,1053160410,10710,10710,10710,10710,0
|
|
20231220,154400,1053160410,10710,10710,10710,10710,0
|
|
20231220,154300,1053160410,10710,10710,10710,10710,0
|
|
20231220,154200,1053160410,10710,10710,10710,10710,0
|
|
20231220,154100,1053160410,10710,10710,10710,10710,0
|
|
20231220,154000,1053160410,10710,10710,10710,10710,0
|
|
20231220,153900,1053160410,10710,10710,10710,10710,0
|
|
20231220,153800,1053160410,10710,10710,10710,10710,0
|
|
20231220,153700,1053160410,10710,10710,10710,10710,0
|
|
20231220,153600,1053160410,10710,10710,10710,10710,0
|
|
20231220,153500,1053160410,10710,10710,10710,10710,0
|
|
20231220,153400,1053160410,10710,10710,10710,10710,0
|
|
20231220,153300,1053160410,10710,10710,10710,10710,0
|
|
20231220,153200,1053160410,10710,10710,10710,10710,0
|
|
20231220,153100,1053160410,10710,10710,10710,10710,0
|
|
20231220,153000,1053160410,10710,10710,10710,10710,2024
|
|
20231220,152900,1031483370,10730,10730,10730,10730,0
|
|
20231220,152800,1031483370,10730,10730,10730,10730,0
|
|
20231220,152700,1031483370,10730,10730,10730,10730,0
|
|
20231220,152600,1031483370,10730,10730,10730,10730,0
|
|
20231220,152500,1031483370,10730,10730,10730,10730,0
|
|
20231220,152400,1031483370,10730,10730,10730,10730,0
|
|
20231220,152300,1031483370,10730,10730,10730,10730,0
|
|
20231220,152200,1031483370,10730,10730,10730,10730,0
|
|
20231220,152100,1031483370,10730,10730,10730,10730,0
|
|
20231220,152000,1031483370,10730,10730,10730,10730,0
|
|
20231220,151900,1031483370,10730,10710,10730,10710,346
|
|
20231220,151800,1027773910,10720,10710,10720,10710,181
|
|
20231220,151700,1025833900,10720,10720,10720,10720,560
|
|
20231220,151600,1019830700,10730,10730,10730,10730,21
|
|
20231220,151500,1019605370,10730,10730,10730,10730,0
|
|
20231220,151400,1019605370,10730,10720,10730,10720,157
|
|
20231220,151300,1017921710,10720,10720,10720,10720,5
|
|
20231220,151200,1017868110,10720,10720,10720,10720,0
|
|
20231220,151100,1017868110,10720,10720,10720,10720,3
|
|
20231220,151000,1017835950,10720,10720,10720,10720,712
|
|
20231220,150900,1010203310,10730,10730,10730,10730,0
|
|
20231220,150800,1010203310,10730,10720,10730,10720,107
|
|
20231220,150700,1009056170,10730,10730,10730,10730,0
|
|
20231220,150600,1009056170,10730,10730,10730,10730,1
|
|
20231220,150500,1009045440,10720,10720,10720,10720,0
|
|
20231220,150400,1009045440,10720,10720,10720,10720,101
|
|
20231220,150300,1007962720,10720,10720,10720,10720,178
|
|
20231220,150200,1006054560,10730,10720,10730,10720,435
|
|
20231220,150100,1001391350,10720,10720,10720,10720,211
|
|
20231220,150000,999129430,10720,10710,10720,10710,44
|
|
20231220,145900,998658170,10720,10720,10720,10720,20
|
|
20231220,145800,998443770,10720,10730,10730,10720,988
|
|
20231220,145700,987850900,10730,10730,10730,10730,0
|
|
20231220,145600,987850900,10730,10730,10730,10730,61
|
|
20231220,145500,987196370,10730,10720,10730,10720,340
|
|
20231220,145400,983551510,10730,10730,10730,10730,30
|
|
20231220,145300,983229610,10730,10730,10730,10730,118
|
|
20231220,145200,981963470,10730,10730,10730,10730,4
|
|
20231220,145100,981920550,10730,10730,10730,10730,2
|
|
20231220,145000,981899090,10720,10720,10720,10720,351
|
|
20231220,144900,978136370,10720,10730,10730,10720,19
|
|
20231220,144800,977932510,10730,10730,10730,10730,0
|
|
20231220,144700,977932510,10730,10720,10730,10720,381
|
|
20231220,144600,973848170,10730,10730,10730,10730,1
|
|
20231220,144500,973837440,10730,10730,10730,10730,194
|
|
20231220,144400,971755820,10720,10720,10720,10720,46
|
|
20231220,144300,971262700,10720,10720,10720,10720,0
|
|
20231220,144200,971262700,10720,10720,10720,10720,9
|
|
20231220,144100,971166220,10720,10720,10720,10720,20
|
|
20231220,144000,970951820,10710,10710,10710,10710,25
|
|
20231220,143900,970684070,10720,10720,10720,10720,18
|
|
20231220,143800,970491110,10710,10720,10720,10710,2
|
|
20231220,143700,970469680,10720,10720,10720,10720,0
|
|
20231220,143600,970469680,10720,10720,10720,10720,10
|
|
20231220,143500,970362480,10710,10710,10710,10710,0
|
|
20231220,143400,970362480,10710,10710,10710,10710,106
|
|
20231220,143300,969227220,10700,10700,10700,10700,0
|
|
20231220,143200,969227220,10700,10700,10700,10700,91
|
|
20231220,143100,968253520,10700,10700,10700,10700,426
|
|
20231220,143000,963695320,10720,10700,10720,10700,305
|
|
20231220,142900,960431800,10700,10700,10700,10700,1
|
|
20231220,142800,960421100,10700,10700,10700,10700,70
|
|
20231220,142700,959672100,10720,10720,10720,10720,0
|
|
20231220,142600,959672100,10720,10720,10720,10720,54
|
|
20231220,142500,959093220,10710,10710,10710,10710,350
|
|
20231220,142400,955344720,10710,10710,10710,10710,58
|
|
20231220,142300,954723540,10710,10710,10710,10710,81
|
|
20231220,142200,953856030,10710,10710,10710,10710,20
|
|
20231220,142100,953641830,10710,10710,10710,10710,30
|
|
20231220,142000,953320530,10720,10720,10720,10720,69
|
|
20231220,141900,952580850,10720,10720,10720,10720,1
|
|
20231220,141800,952570130,10720,10720,10720,10720,0
|
|
20231220,141700,952570130,10720,10720,10720,10720,2
|
|
20231220,141600,952548690,10710,10710,10710,10710,71
|
|
20231220,141500,951788280,10710,10710,10710,10710,47
|
|
20231220,141400,951284910,10710,10710,10710,10710,60
|
|
20231220,141300,950642310,10710,10710,10710,10710,9
|
|
20231220,141200,950545920,10710,10710,10710,10710,49
|
|
20231220,141100,950021130,10710,10710,10710,10710,32
|
|
20231220,141000,949678410,10710,10710,10710,10710,1
|
|
20231220,140900,949667700,10700,10700,10700,10700,100
|
|
20231220,140800,948597700,10700,10700,10700,10700,1232
|
|
20231220,140700,935415300,10700,10720,10720,10700,28
|
|
20231220,140600,935115420,10720,10720,10720,10720,0
|
|
20231220,140500,935115420,10720,10720,10720,10720,1
|
|
20231220,140400,935104700,10720,10720,10720,10720,0
|
|
20231220,140300,935104700,10720,10720,10720,10720,14
|
|
20231220,140200,934954620,10700,10720,10720,10700,562
|
|
20231220,140100,928933260,10720,10720,10720,10720,0
|
|
20231220,140000,928933260,10720,10720,10720,10720,0
|
|
20231220,135900,928933260,10720,10720,10720,10720,64
|
|
20231220,135800,928247180,10720,10720,10720,10720,0
|
|
20231220,135700,928247180,10720,10720,10720,10720,0
|
|
20231220,135600,928247180,10720,10720,10720,10720,18
|
|
20231220,135500,928054220,10730,10720,10730,10720,73
|
|
20231220,135400,927271210,10730,10720,10730,10720,167
|
|
20231220,135300,925480890,10720,10720,10720,10720,0
|
|
20231220,135200,925480890,10720,10720,10720,10710,65
|
|
20231220,135100,924784130,10720,10720,10720,10720,0
|
|
20231220,135000,924784130,10720,10720,10720,10720,46
|
|
20231220,134900,924291010,10720,10720,10720,10720,0
|
|
20231220,134800,924291010,10720,10710,10720,10700,622
|
|
20231220,134700,917630820,10720,10720,10720,10720,0
|
|
20231220,134600,917630820,10720,10710,10720,10710,11
|
|
20231220,134500,917513000,10710,10720,10720,10710,142
|
|
20231220,134400,915992100,10720,10720,10720,10720,2
|
|
20231220,134300,915970660,10710,10720,10720,10710,52
|
|
20231220,134200,915413370,10740,10740,10740,10740,0
|
|
20231220,134100,915413370,10740,10740,10740,10740,0
|
|
20231220,134000,915413370,10740,10740,10740,10740,0
|
|
20231220,133900,915413370,10740,10710,10740,10710,365
|
|
20231220,133800,911503920,10710,10710,10710,10710,0
|
|
20231220,133700,911503920,10710,10710,10710,10710,100
|
|
20231220,133600,910432920,10710,10710,10710,10710,371
|
|
20231220,133500,906459510,10710,10710,10710,10710,821
|
|
20231220,133400,897666600,10710,10710,10710,10700,1066
|
|
20231220,133300,886255140,10710,10720,10720,10710,540
|
|
20231220,133200,880470910,10740,10740,10740,10740,0
|
|
20231220,133100,880470910,10740,10740,10740,10740,0
|
|
20231220,133000,880470910,10740,10740,10740,10740,0
|
|
20231220,132900,880470910,10740,10740,10740,10740,7
|
|
20231220,132800,880395730,10710,10740,10740,10710,506
|
|
20231220,132700,874975810,10740,10740,10740,10740,0
|
|
20231220,132600,874975810,10740,10740,10740,10740,4
|
|
20231220,132500,874932850,10740,10740,10740,10740,45
|
|
20231220,132400,874449550,10710,10710,10710,10710,100
|
|
20231220,132300,873378550,10710,10740,10740,10710,1505
|
|
20231220,132200,857245420,10740,10740,10740,10740,69
|
|
20231220,132100,856504360,10750,10750,10750,10750,10
|
|
20231220,132000,856396860,10750,10750,10750,10750,0
|
|
20231220,131900,856396860,10750,10750,10750,10750,52
|
|
20231220,131800,855837860,10750,10740,10750,10740,106
|
|
20231220,131700,854699010,10750,10750,10750,10750,0
|
|
20231220,131600,854699010,10750,10750,10750,10750,70
|
|
20231220,131500,853946510,10750,10740,10750,10740,118
|
|
20231220,131400,852679090,10740,10780,10780,10740,307
|
|
20231220,131300,849376830,10780,10780,10780,10780,0
|
|
20231220,131200,849376830,10780,10780,10780,10780,10
|
|
20231220,131100,849269030,10780,10760,10780,10760,30
|
|
20231220,131000,848946030,10750,10780,10780,10750,35
|
|
20231220,130900,848569720,10780,10780,10780,10780,6
|
|
20231220,130800,848505040,10790,10790,10790,10790,0
|
|
20231220,130700,848505040,10790,10790,10790,10790,0
|
|
20231220,130600,848505040,10790,10790,10790,10790,0
|
|
20231220,130500,848505040,10790,10790,10790,10790,1
|
|
20231220,130400,848494250,10780,10790,10790,10780,30
|
|
20231220,130300,848170840,10740,10790,10790,10740,201
|
|
20231220,130200,846011870,10780,10780,10780,10780,50
|
|
20231220,130100,845472870,10780,10780,10780,10780,225
|
|
20231220,130000,843047370,10780,10780,10780,10780,1
|
|
20231220,125900,843036590,10750,10780,10780,10740,125
|
|
20231220,125800,841691570,10780,10780,10780,10780,1
|
|
20231220,125700,841680790,10780,10780,10780,10780,97
|
|
20231220,125600,840635130,10780,10750,10780,10740,224
|
|
20231220,125500,838224850,10770,10770,10770,10770,104
|
|
20231220,125400,837104770,10780,10780,10780,10780,3
|
|
20231220,125300,837072430,10750,10750,10750,10750,4
|
|
20231220,125200,837029430,10750,10750,10750,10750,50
|
|
20231220,125100,836491930,10740,10740,10740,10740,0
|
|
20231220,125000,836491930,10740,10740,10740,10740,33
|
|
20231220,124900,836137510,10740,10780,10780,10720,772
|
|
20231220,124800,827849810,10790,10790,10790,10790,0
|
|
20231220,124700,827849810,10790,10790,10790,10790,0
|
|
20231220,124600,827849810,10790,10790,10790,10790,2
|
|
20231220,124500,827828230,10790,10790,10790,10790,0
|
|
20231220,124400,827828230,10790,10760,10790,10760,5
|
|
20231220,124300,827774400,10730,10730,10730,10730,0
|
|
20231220,124200,827774400,10730,10730,10730,10730,174
|
|
20231220,124100,825907380,10730,10730,10730,10730,62
|
|
20231220,124000,825242120,10720,10750,10750,10720,1138
|
|
20231220,123900,813027490,10750,10750,10750,10750,63
|
|
20231220,123800,812350240,10750,10750,10750,10750,36
|
|
20231220,123700,811963240,10750,10750,10750,10750,2
|
|
20231220,123600,811941740,10750,10750,10750,10750,3
|
|
20231220,123500,811909490,10750,10750,10750,10750,261
|
|
20231220,123400,809103740,10750,10750,10750,10750,258
|
|
20231220,123300,806330240,10760,10750,10760,10750,47
|
|
20231220,123200,805824870,10760,10780,10780,10760,1883
|
|
20231220,123100,785556980,10800,10790,10800,10790,39
|
|
20231220,123000,785135950,10790,10790,10790,10790,68
|
|
20231220,122900,784402230,10810,10810,10810,10810,0
|
|
20231220,122800,784402230,10810,10810,10810,10810,0
|
|
20231220,122700,784402230,10810,10810,10810,10810,0
|
|
20231220,122600,784402230,10810,10790,10810,10790,10
|
|
20231220,122500,784294230,10800,10790,10810,10790,61
|
|
20231220,122400,783635460,10800,10780,10800,10780,91
|
|
20231220,122300,782653060,10770,10770,10770,10770,0
|
|
20231220,122200,782653060,10770,10780,10780,10770,931
|
|
20231220,122100,772625070,10800,10790,10800,10780,101
|
|
20231220,122000,771535460,10810,10810,10810,10810,1
|
|
20231220,121900,771524650,10810,10810,10810,10810,0
|
|
20231220,121800,771524650,10810,10810,10810,10810,0
|
|
20231220,121700,771524650,10810,10810,10810,10810,0
|
|
20231220,121600,771524650,10810,10780,10810,10780,112
|
|
20231220,121500,770316960,10780,10790,10790,10780,59
|
|
20231220,121400,769680710,10810,10810,10810,10810,0
|
|
20231220,121300,769680710,10810,10800,10810,10800,11
|
|
20231220,121200,769561810,10810,10810,10810,10810,10
|
|
20231220,121100,769453710,10780,10790,10790,10780,150
|
|
20231220,121000,767836440,10800,10810,10810,10800,22
|
|
20231220,120900,767598740,10810,10800,10810,10800,61
|
|
20231220,120800,766939860,10800,10800,10800,10800,0
|
|
20231220,120700,766939860,10800,10790,10800,10790,1097
|
|
20231220,120600,755092760,10800,10800,10800,10800,1
|
|
20231220,120500,755081960,10780,10770,10780,10770,101
|
|
20231220,120400,753993480,10780,10770,10790,10770,892
|
|
20231220,120300,744384410,10770,10770,10770,10770,0
|
|
20231220,120200,744384410,10770,10770,10770,10770,0
|
|
20231220,120100,744384410,10770,10770,10770,10770,38
|
|
20231220,120000,743975150,10780,10780,10780,10780,0
|
|
20231220,115900,743975150,10780,10780,10780,10780,0
|
|
20231220,115800,743975150,10780,10780,10780,10780,1
|
|
20231220,115700,743964370,10780,10780,10790,10780,312
|
|
20231220,115600,740600960,10780,10780,10780,10780,14
|
|
20231220,115500,740450040,10790,10780,10790,10780,39
|
|
20231220,115400,740029240,10780,10780,10780,10780,0
|
|
20231220,115300,740029240,10780,10780,10780,10780,100
|
|
20231220,115200,738951240,10780,10790,10790,10780,34
|
|
20231220,115100,738584710,10780,10780,10780,10780,0
|
|
20231220,115000,738584710,10780,10790,10790,10780,100
|
|
20231220,114900,737506300,10800,10800,10800,10800,20
|
|
20231220,114800,737290300,10790,10790,10790,10790,25
|
|
20231220,114700,737020550,10790,10790,10790,10790,26
|
|
20231220,114600,736740010,10790,10780,10790,10780,529
|
|
20231220,114500,731037100,10780,10780,10780,10780,0
|
|
20231220,114400,731037100,10780,10790,10790,10780,29
|
|
20231220,114300,730724290,10790,10790,10790,10790,16
|
|
20231220,114200,730551650,10780,10780,10780,10780,0
|
|
20231220,114100,730551650,10780,10780,10780,10780,0
|
|
20231220,114000,730551650,10780,10780,10780,10780,19
|
|
20231220,113900,730346830,10780,10780,10780,10780,58
|
|
20231220,113800,729721590,10780,10780,10780,10780,17
|
|
20231220,113700,729538330,10780,10780,10780,10780,7
|
|
20231220,113600,729462870,10790,10790,10790,10790,4
|
|
20231220,113500,729419710,10780,10780,10780,10780,0
|
|
20231220,113400,729419710,10780,10780,10780,10780,43
|
|
20231220,113300,728956170,10780,10790,10790,10780,431
|
|
20231220,113200,724309370,10790,10790,10790,10790,115
|
|
20231220,113100,723068520,10790,10790,10790,10780,162
|
|
20231220,113000,721320820,10790,10790,10790,10790,0
|
|
20231220,112900,721320820,10790,10790,10790,10790,18
|
|
20231220,112800,721126600,10780,10780,10780,10780,2
|
|
20231220,112700,721105040,10790,10790,10790,10790,0
|
|
20231220,112600,721105040,10790,10790,10790,10790,2
|
|
20231220,112500,721083460,10790,10790,10790,10790,401
|
|
20231220,112400,716756670,10780,10780,10780,10780,0
|
|
20231220,112300,716756670,10780,10770,10780,10770,483
|
|
20231220,112200,711551740,10770,10770,10770,10770,396
|
|
20231220,112100,707286820,10770,10770,10770,10770,0
|
|
20231220,112000,707286820,10770,10770,10770,10770,193
|
|
20231220,111900,705208210,10760,10770,10770,10760,185
|
|
20231220,111800,703215810,10770,10770,10770,10770,3
|
|
20231220,111700,703183500,10770,10780,10780,10770,311
|
|
20231220,111600,699831920,10780,10780,10780,10780,50
|
|
20231220,111500,699292920,10780,10780,10780,10780,0
|
|
20231220,111400,699292920,10780,10780,10780,10780,0
|
|
20231220,111300,699292920,10780,10780,10780,10780,245
|
|
20231220,111200,696651820,10780,10790,10790,10780,50
|
|
20231220,111100,696112810,10790,10790,10790,10790,1
|
|
20231220,111000,696102020,10780,10780,10780,10780,100
|
|
20231220,110900,695024020,10770,10770,10770,10770,84
|
|
20231220,110800,694119340,10780,10780,10780,10780,435
|
|
20231220,110700,689430040,10790,10790,10790,10790,0
|
|
20231220,110600,689430040,10790,10790,10790,10780,810
|
|
20231220,110500,680691550,10790,10790,10790,10790,15
|
|
20231220,110400,680529700,10790,10790,10790,10790,17
|
|
20231220,110300,680346270,10780,10780,10780,10780,20
|
|
20231220,110200,680130670,10780,10780,10780,10780,0
|
|
20231220,110100,680130670,10780,10800,10800,10780,1152
|
|
20231220,110000,667703950,10800,10800,10810,10800,27
|
|
20231220,105900,667412170,10800,10800,10800,10800,93
|
|
20231220,105800,666407770,10800,10810,10810,10800,1000
|
|
20231220,105700,655602210,10820,10820,10820,10820,0
|
|
20231220,105600,655602210,10820,10820,10820,10820,0
|
|
20231220,105500,655602210,10820,10820,10820,10820,1
|
|
20231220,105400,655591390,10800,10800,10800,10800,226
|
|
20231220,105300,653150590,10800,10800,10800,10800,22
|
|
20231220,105200,652912990,10800,10790,10800,10790,47
|
|
20231220,105100,652405560,10800,10800,10800,10800,0
|
|
20231220,105000,652405560,10800,10800,10800,10800,114
|
|
20231220,104900,651174360,10800,10800,10800,10800,16
|
|
20231220,104800,651001560,10800,10800,10800,10800,1
|
|
20231220,104700,650990760,10800,10790,10800,10790,502
|
|
20231220,104600,645574160,10800,10800,10800,10800,121
|
|
20231220,104500,644267360,10800,10800,10800,10800,22
|
|
20231220,104400,644029760,10800,10800,10800,10800,67
|
|
20231220,104300,643306160,10800,10820,10820,10800,620
|
|
20231220,104200,636608520,10820,10820,10820,10820,190
|
|
20231220,104100,634552720,10820,10820,10820,10820,10
|
|
20231220,104000,634444520,10840,10830,10840,10830,4
|
|
20231220,103900,634401170,10840,10840,10840,10840,0
|
|
20231220,103800,634401170,10840,10840,10840,10840,0
|
|
20231220,103700,634401170,10840,10840,10840,10840,0
|
|
20231220,103600,634401170,10840,10840,10840,10840,0
|
|
20231220,103500,634401170,10840,10840,10840,10840,0
|
|
20231220,103400,634401170,10840,10830,10840,10830,325
|
|
20231220,103300,630878810,10810,10810,10830,10810,225
|
|
20231220,103200,628446060,10810,10810,10810,10810,0
|
|
20231220,103100,628446060,10810,10810,10810,10810,1000
|
|
20231220,103000,617636060,10810,10810,10810,10810,0
|
|
20231220,102900,617636060,10810,10820,10820,10810,200
|
|
20231220,102800,615473860,10820,10830,10830,10820,189
|
|
20231220,102700,613427270,10830,10830,10830,10830,9
|
|
20231220,102600,613329800,10830,10830,10830,10830,0
|
|
20231220,102500,613329800,10830,10830,10830,10830,0
|
|
20231220,102400,613329800,10830,10800,10830,10800,170
|
|
20231220,102300,611492570,10800,10800,10800,10800,8
|
|
20231220,102200,611406170,10790,10790,10790,10790,1
|
|
20231220,102100,611395380,10800,10800,10800,10800,114
|
|
20231220,102000,610164180,10800,10820,10820,10800,70
|
|
20231220,101900,609408160,10820,10810,10820,10810,82
|
|
20231220,101800,608521720,10810,10810,10810,10810,36
|
|
20231220,101700,608132560,10820,10820,10820,10820,0
|
|
20231220,101600,608132560,10820,10820,10820,10820,316
|
|
20231220,101500,604713440,10820,10820,10820,10820,92
|
|
20231220,101400,603718000,10830,10830,10830,10820,4
|
|
20231220,101300,603674690,10820,10820,10830,10820,528
|
|
20231220,101200,597961710,10830,10830,10830,10830,202
|
|
20231220,101100,595774050,10820,10830,10840,10820,425
|
|
20231220,101000,591174290,10830,10820,10830,10820,610
|
|
20231220,100900,584568470,10820,10790,10820,10790,311
|
|
20231220,100800,581203750,10820,10820,10820,10810,1497
|
|
20231220,100700,565009810,10820,10770,10820,10770,391
|
|
20231220,100600,560789900,10770,10780,10780,10770,343
|
|
20231220,100500,557092580,10780,10780,10790,10780,151
|
|
20231220,100400,555464700,10790,10770,10790,10770,426
|
|
20231220,100300,550875020,10770,10760,10770,10720,462
|
|
20231220,100200,545905470,10760,10730,10760,10700,5377
|
|
20231220,100100,488285800,10730,10720,10730,10720,1215
|
|
20231220,100000,475248890,10730,10720,10730,10720,401
|
|
20231220,095900,470949340,10720,10730,10730,10720,413
|
|
20231220,095800,466520880,10730,10730,10730,10720,382
|
|
20231220,095700,462425110,10730,10770,10770,10730,21
|
|
20231220,095600,462199460,10770,10730,10770,10720,1494
|
|
20231220,095500,446182390,10730,10770,10770,10730,308
|
|
20231220,095400,442876280,10780,10770,10780,10770,561
|
|
20231220,095300,436829000,10770,10760,10770,10710,4955
|
|
20231220,095200,383579230,10770,10780,10780,10770,1601
|
|
20231220,095100,366335250,10790,10790,10790,10790,50
|
|
20231220,095000,365795750,10790,10790,10790,10790,63
|
|
20231220,094900,365115980,10780,10800,10800,10780,134
|
|
20231220,094800,363670320,10800,10780,10820,10770,294
|
|
20231220,094700,360493760,10780,10770,10780,10770,590
|
|
20231220,094600,354136400,10770,10790,10790,10770,748
|
|
20231220,094500,346071300,10790,10800,10800,10790,93
|
|
20231220,094400,345067680,10850,10850,10850,10850,0
|
|
20231220,094300,345067680,10850,10770,10850,10770,271
|
|
20231220,094200,342148300,10770,10810,10810,10770,4701
|
|
20231220,094100,291393090,10810,10810,10810,10810,1770
|
|
20231220,094000,272259390,10820,10820,10820,10820,262
|
|
20231220,093900,269424550,10820,10820,10820,10820,117
|
|
20231220,093800,268158610,10820,10820,10830,10820,104
|
|
20231220,093700,267033030,10820,10860,10860,10820,466
|
|
20231220,093600,261990510,10870,10820,10870,10810,960
|
|
20231220,093500,251599470,10810,10820,10820,10810,996
|
|
20231220,093400,240824810,10820,10830,10830,10810,724
|
|
20231220,093300,232986590,10830,10830,10830,10830,1
|
|
20231220,093200,232975760,10830,10830,10830,10830,152
|
|
20231220,093100,231329600,10830,10830,10830,10830,0
|
|
20231220,093000,231329600,10830,10840,10840,10830,103
|
|
20231220,092900,230213910,10830,10830,10830,10820,274
|
|
20231220,092800,227248230,10830,10820,10830,10810,842
|
|
20231220,092700,218143100,10820,10820,10820,10820,118
|
|
20231220,092600,216866340,10820,10820,10820,10820,612
|
|
20231220,092500,210244500,10810,10810,10810,10810,181
|
|
20231220,092400,208287890,10820,10830,10830,10820,1678
|
|
20231220,092300,190124260,10830,10830,10840,10830,400
|
|
20231220,092200,185791760,10830,10840,10840,10830,279
|
|
20231220,092100,182769690,10830,10860,10860,10830,1269
|
|
20231220,092000,168998800,10860,10860,10860,10860,56
|
|
20231220,091900,168390640,10860,10870,10870,10860,613
|
|
20231220,091800,161728130,10860,10860,10860,10850,944
|
|
20231220,091700,151476540,10860,10890,10890,10860,1437
|
|
20231220,091600,135858190,10890,10890,10890,10890,1127
|
|
20231220,091500,123585160,10890,10900,10900,10870,3144
|
|
20231220,091400,89365320,10910,10910,10910,10900,434
|
|
20231220,091300,84633150,10910,10900,10910,10900,120
|
|
20231220,091200,83324190,10890,10890,10890,10880,1004
|
|
20231220,091100,72390770,10880,10890,10890,10880,280
|
|
20231220,091000,69343410,10890,10880,10890,10880,104
|
|
20231220,090900,68210950,10890,10890,10890,10890,801
|
|
20231220,090800,59488060,10880,10890,10890,10880,101
|
|
20231220,090700,58389170,10880,10890,10890,10880,163
|
|
20231220,090600,56614150,10890,10890,10890,10890,619
|
|
20231220,090500,49873240,10890,10900,10900,10890,100
|
|
20231220,090400,48784220,10900,10900,10900,10900,316
|
|
20231220,090300,45339820,10890,10900,10900,10890,194
|
|
20231220,090200,43225640,10950,10950,10950,10890,87
|
|
20231220,090100,42275560,10880,10880,10880,10880,15
|
|
20231220,090000,42112360,10870,10960,10960,10870,3757
|