630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192700,973208850,8380,8380,8380,8380,1335
|
|
20231214,192600,973208850,8380,8380,8380,8380,0
|
|
20231214,192500,973208850,8380,8380,8380,8380,0
|
|
20231214,192400,973208850,8380,8380,8380,8380,0
|
|
20231214,192300,973208850,8380,8380,8380,8380,0
|
|
20231214,192200,973208850,8380,8380,8380,8380,0
|
|
20231214,192100,973208850,8380,8380,8380,8380,0
|
|
20231214,192000,973208850,8380,8380,8380,8380,0
|
|
20231214,191900,973208850,8380,8380,8380,8380,0
|
|
20231214,191800,973208850,8380,8380,8380,8380,0
|
|
20231214,191700,973208850,8380,8380,8380,8380,0
|
|
20231214,191600,973208850,8380,8380,8380,8380,0
|
|
20231214,191500,973208850,8380,8380,8380,8380,0
|
|
20231214,191400,973208850,8380,8380,8380,8380,0
|
|
20231214,191300,973208850,8380,8380,8380,8380,0
|
|
20231214,191200,973208850,8380,8380,8380,8380,0
|
|
20231214,191100,973208850,8380,8380,8380,8380,0
|
|
20231214,191000,973208850,8380,8380,8380,8380,0
|
|
20231214,190900,973208850,8380,8380,8380,8380,0
|
|
20231214,190800,973208850,8380,8380,8380,8380,0
|
|
20231214,190700,973208850,8380,8380,8380,8380,0
|
|
20231214,190600,973208850,8380,8380,8380,8380,0
|
|
20231214,190500,973208850,8380,8380,8380,8380,0
|
|
20231214,190400,973208850,8380,8380,8380,8380,0
|
|
20231214,190300,973208850,8380,8380,8380,8380,0
|
|
20231214,190200,973208850,8380,8380,8380,8380,0
|
|
20231214,190100,973208850,8380,8380,8380,8380,0
|
|
20231214,190000,973208850,8380,8380,8380,8380,0
|
|
20231214,185900,973208850,8380,8380,8380,8380,0
|
|
20231214,185800,973208850,8380,8380,8380,8380,0
|
|
20231214,185700,973208850,8380,8380,8380,8380,1335
|
|
20231214,185600,973208850,8380,8380,8380,8380,0
|
|
20231214,185500,973208850,8380,8380,8380,8380,0
|
|
20231214,185400,973208850,8380,8380,8380,8380,0
|
|
20231214,185300,973208850,8380,8380,8380,8380,0
|
|
20231214,185200,973208850,8380,8380,8380,8380,0
|
|
20231214,185100,973208850,8380,8380,8380,8380,0
|
|
20231214,185000,973208850,8380,8380,8380,8380,0
|
|
20231214,184900,973208850,8380,8380,8380,8380,0
|
|
20231214,184800,973208850,8380,8380,8380,8380,0
|
|
20231214,184700,973208850,8380,8380,8380,8380,0
|
|
20231214,184600,973208850,8380,8380,8380,8380,0
|
|
20231214,184500,973208850,8380,8380,8380,8380,0
|
|
20231214,184400,973208850,8380,8380,8380,8380,0
|
|
20231214,184300,973208850,8380,8380,8380,8380,0
|
|
20231214,184200,973208850,8380,8380,8380,8380,0
|
|
20231214,184100,973208850,8380,8380,8380,8380,0
|
|
20231214,184000,973208850,8380,8380,8380,8380,0
|
|
20231214,183900,973208850,8380,8380,8380,8380,0
|
|
20231214,183800,973208850,8380,8380,8380,8380,0
|
|
20231214,183700,973208850,8380,8380,8380,8380,0
|
|
20231214,183600,973208850,8380,8380,8380,8380,0
|
|
20231214,183500,973208850,8380,8380,8380,8380,0
|
|
20231214,183400,973208850,8380,8380,8380,8380,0
|
|
20231214,183300,973208850,8380,8380,8380,8380,0
|
|
20231214,183200,973208850,8380,8380,8380,8380,0
|
|
20231214,183100,973208850,8380,8380,8380,8380,0
|
|
20231214,183000,973208850,8380,8380,8380,8380,0
|
|
20231214,182900,973208850,8380,8380,8380,8380,0
|
|
20231214,182800,973208850,8380,8380,8380,8380,0
|
|
20231214,182700,973208850,8380,8380,8380,8380,1335
|
|
20231214,182600,973208850,8380,8380,8380,8380,0
|
|
20231214,182500,973208850,8380,8380,8380,8380,0
|
|
20231214,182400,973208850,8380,8380,8380,8380,0
|
|
20231214,182300,973208850,8380,8380,8380,8380,0
|
|
20231214,182200,973208850,8380,8380,8380,8380,0
|
|
20231214,182100,973208850,8380,8380,8380,8380,0
|
|
20231214,182000,973208850,8380,8380,8380,8380,0
|
|
20231214,181900,973208850,8380,8380,8380,8380,0
|
|
20231214,181800,973208850,8380,8380,8380,8380,0
|
|
20231214,181700,973208850,8380,8380,8380,8380,0
|
|
20231214,181600,973208850,8380,8380,8380,8380,0
|
|
20231214,181500,973208850,8380,8380,8380,8380,0
|
|
20231214,181400,973208850,8380,8380,8380,8380,0
|
|
20231214,181300,973208850,8380,8380,8380,8380,0
|
|
20231214,181200,973208850,8380,8380,8380,8380,0
|
|
20231214,181100,973208850,8380,8380,8380,8380,0
|
|
20231214,181000,973208850,8380,8380,8380,8380,0
|
|
20231214,180900,973208850,8380,8380,8380,8380,0
|
|
20231214,180800,973208850,8380,8380,8380,8380,0
|
|
20231214,180700,973208850,8380,8380,8380,8380,0
|
|
20231214,180600,973208850,8380,8380,8380,8380,0
|
|
20231214,180500,973208850,8380,8380,8380,8380,0
|
|
20231214,180400,973208850,8380,8380,8380,8380,0
|
|
20231214,180300,973208850,8380,8380,8380,8380,0
|
|
20231214,180200,973208850,8380,8380,8380,8380,0
|
|
20231214,180100,973208850,8380,8380,8380,8380,0
|
|
20231214,180000,973208850,8380,8380,8380,8380,0
|
|
20231214,175900,973208850,8380,8380,8380,8380,0
|
|
20231214,175800,973208850,8380,8380,8380,8380,0
|
|
20231214,175700,973208850,8380,8380,8380,8380,1335
|
|
20231214,175600,973208850,8380,8380,8380,8380,0
|
|
20231214,175500,973208850,8380,8380,8380,8380,0
|
|
20231214,175400,973208850,8380,8380,8380,8380,0
|
|
20231214,175300,973208850,8380,8380,8380,8380,0
|
|
20231214,175200,973208850,8380,8380,8380,8380,0
|
|
20231214,175100,973208850,8380,8380,8380,8380,0
|
|
20231214,175000,973208850,8380,8380,8380,8380,0
|
|
20231214,174900,973208850,8380,8380,8380,8380,0
|
|
20231214,174800,973208850,8380,8380,8380,8380,0
|
|
20231214,174700,973208850,8380,8380,8380,8380,0
|
|
20231214,174600,973208850,8380,8380,8380,8380,0
|
|
20231214,174500,973208850,8380,8380,8380,8380,0
|
|
20231214,174400,973208850,8380,8380,8380,8380,0
|
|
20231214,174300,973208850,8380,8380,8380,8380,0
|
|
20231214,174200,973208850,8380,8380,8380,8380,0
|
|
20231214,174100,973208850,8380,8380,8380,8380,0
|
|
20231214,174000,973208850,8380,8380,8380,8380,0
|
|
20231214,173900,973208850,8380,8380,8380,8380,0
|
|
20231214,173800,973208850,8380,8380,8380,8380,0
|
|
20231214,173700,973208850,8380,8380,8380,8380,0
|
|
20231214,173600,973208850,8380,8380,8380,8380,0
|
|
20231214,173500,973208850,8380,8380,8380,8380,0
|
|
20231214,173400,973208850,8380,8380,8380,8380,0
|
|
20231214,173300,973208850,8380,8380,8380,8380,0
|
|
20231214,173200,973208850,8380,8380,8380,8380,0
|
|
20231214,173100,973208850,8380,8380,8380,8380,0
|
|
20231214,173000,973208850,8380,8380,8380,8380,0
|
|
20231214,172900,973208850,8380,8380,8380,8380,0
|
|
20231214,172800,973208850,8380,8380,8380,8380,0
|
|
20231214,172700,973208850,8380,8380,8380,8380,1335
|
|
20231214,172600,973208850,8380,8380,8380,8380,0
|
|
20231214,172500,973208850,8380,8380,8380,8380,0
|
|
20231214,172400,973208850,8380,8380,8380,8380,0
|
|
20231214,172300,973208850,8380,8380,8380,8380,0
|
|
20231214,172200,973208850,8380,8380,8380,8380,0
|
|
20231214,172100,973208850,8380,8380,8380,8380,0
|
|
20231214,172000,973208850,8380,8380,8380,8380,0
|
|
20231214,171900,973208850,8380,8380,8380,8380,0
|
|
20231214,171800,973208850,8380,8380,8380,8380,0
|
|
20231214,171700,973208850,8380,8380,8380,8380,0
|
|
20231214,171600,973208850,8380,8380,8380,8380,0
|
|
20231214,171500,973208850,8380,8380,8380,8380,0
|
|
20231214,171400,973208850,8380,8380,8380,8380,0
|
|
20231214,171300,973208850,8380,8380,8380,8380,0
|
|
20231214,171200,973208850,8380,8380,8380,8380,0
|
|
20231214,171100,973208850,8380,8380,8380,8380,0
|
|
20231214,171000,973208850,8380,8380,8380,8380,0
|
|
20231214,170900,973208850,8380,8380,8380,8380,0
|
|
20231214,170800,973208850,8380,8380,8380,8380,0
|
|
20231214,170700,973208850,8380,8380,8380,8380,0
|
|
20231214,170600,973208850,8380,8380,8380,8380,0
|
|
20231214,170500,973208850,8380,8380,8380,8380,0
|
|
20231214,170400,973208850,8380,8380,8380,8380,0
|
|
20231214,170300,973208850,8380,8380,8380,8380,0
|
|
20231214,170200,973208850,8380,8380,8380,8380,0
|
|
20231214,170100,973208850,8380,8380,8380,8380,0
|
|
20231214,170000,973208850,8380,8380,8380,8380,0
|
|
20231214,165900,973208850,8380,8380,8380,8380,0
|
|
20231214,165800,973208850,8380,8380,8380,8380,0
|
|
20231214,165700,973208850,8380,8380,8380,8380,1335
|
|
20231214,165600,973208850,8380,8380,8380,8380,0
|
|
20231214,165500,973208850,8380,8380,8380,8380,0
|
|
20231214,165400,973208850,8380,8380,8380,8380,0
|
|
20231214,165300,973208850,8380,8380,8380,8380,0
|
|
20231214,165200,973208850,8380,8380,8380,8380,0
|
|
20231214,165100,973208850,8380,8380,8380,8380,0
|
|
20231214,165000,973208850,8380,8380,8380,8380,0
|
|
20231214,164900,973208850,8380,8380,8380,8380,0
|
|
20231214,164800,973208850,8380,8380,8380,8380,0
|
|
20231214,164700,973208850,8380,8380,8380,8380,0
|
|
20231214,164600,973208850,8380,8380,8380,8380,0
|
|
20231214,164500,973208850,8380,8380,8380,8380,0
|
|
20231214,164400,973208850,8380,8380,8380,8380,0
|
|
20231214,164300,973208850,8380,8380,8380,8380,0
|
|
20231214,164200,973208850,8380,8380,8380,8380,0
|
|
20231214,164100,973208850,8380,8380,8380,8380,0
|
|
20231214,164000,973208850,8380,8380,8380,8380,0
|
|
20231214,163900,973208850,8380,8380,8380,8380,0
|
|
20231214,163800,973208850,8380,8380,8380,8380,0
|
|
20231214,163700,973208850,8380,8380,8380,8380,0
|
|
20231214,163600,973208850,8380,8380,8380,8380,0
|
|
20231214,163500,973208850,8380,8380,8380,8380,0
|
|
20231214,163400,973208850,8380,8380,8380,8380,0
|
|
20231214,163300,973208850,8380,8380,8380,8380,0
|
|
20231214,163200,973208850,8380,8380,8380,8380,0
|
|
20231214,163100,973208850,8380,8380,8380,8380,0
|
|
20231214,163000,973208850,8380,8380,8380,8380,0
|
|
20231214,162900,973208850,8380,8380,8380,8380,0
|
|
20231214,162800,973208850,8380,8380,8380,8380,0
|
|
20231214,162700,973208850,8380,8380,8380,8380,1335
|
|
20231214,162600,973208850,8380,8380,8380,8380,0
|
|
20231214,162500,973208850,8380,8380,8380,8380,0
|
|
20231214,162400,973208850,8380,8380,8380,8380,0
|
|
20231214,162300,973208850,8380,8380,8380,8380,0
|
|
20231214,162200,973208850,8380,8380,8380,8380,0
|
|
20231214,162100,973208850,8380,8380,8380,8380,0
|
|
20231214,162000,973208850,8380,8380,8380,8380,0
|
|
20231214,161900,973208850,8380,8380,8380,8380,0
|
|
20231214,161800,973208850,8380,8380,8380,8380,0
|
|
20231214,161700,973208850,8380,8380,8380,8380,0
|
|
20231214,161600,973208850,8380,8380,8380,8380,0
|
|
20231214,161500,973208850,8380,8380,8380,8380,0
|
|
20231214,161400,973208850,8380,8380,8380,8380,0
|
|
20231214,161300,973208850,8380,8380,8380,8380,0
|
|
20231214,161200,973208850,8380,8380,8380,8380,0
|
|
20231214,161100,973208850,8380,8380,8380,8380,0
|
|
20231214,161000,973208850,8380,8380,8380,8380,0
|
|
20231214,160900,973208850,8380,8380,8380,8380,0
|
|
20231214,160800,973208850,8380,8380,8380,8380,0
|
|
20231214,160700,973208850,8380,8380,8380,8380,0
|
|
20231214,160600,973208850,8380,8380,8380,8380,0
|
|
20231214,160500,973208850,8380,8380,8380,8380,0
|
|
20231214,160400,973208850,8380,8380,8380,8380,0
|
|
20231214,160300,973208850,8380,8380,8380,8380,0
|
|
20231214,160200,973208850,8380,8380,8380,8380,0
|
|
20231214,160100,973208850,8380,8380,8380,8380,0
|
|
20231214,160000,973208850,8380,8380,8380,8380,0
|
|
20231214,155900,973208850,8380,8380,8380,8380,0
|
|
20231214,155800,973208850,8380,8380,8380,8380,0
|
|
20231214,155700,973208850,8380,8380,8380,8380,1335
|
|
20231214,155600,973208850,8380,8380,8380,8380,0
|
|
20231214,155500,973208850,8380,8380,8380,8380,0
|
|
20231214,155400,973208850,8380,8380,8380,8380,0
|
|
20231214,155300,973208850,8380,8380,8380,8380,0
|
|
20231214,155200,973208850,8380,8380,8380,8380,0
|
|
20231214,155100,973208850,8380,8380,8380,8380,0
|
|
20231214,155000,973208850,8380,8380,8380,8380,0
|
|
20231214,154900,973208850,8380,8380,8380,8380,0
|
|
20231214,154800,973208850,8380,8380,8380,8380,0
|
|
20231214,154700,973208850,8380,8380,8380,8380,0
|
|
20231214,154600,973208850,8380,8380,8380,8380,0
|
|
20231214,154500,973208850,8380,8380,8380,8380,0
|
|
20231214,154400,973208850,8380,8380,8380,8380,0
|
|
20231214,154300,973208850,8380,8380,8380,8380,0
|
|
20231214,154200,973208850,8380,8380,8380,8380,0
|
|
20231214,154100,973208850,8380,8380,8380,8380,0
|
|
20231214,154000,973208850,8380,8380,8380,8380,0
|
|
20231214,153900,973208850,8380,8380,8380,8380,0
|
|
20231214,153800,973208850,8380,8380,8380,8380,0
|
|
20231214,153700,973208850,8380,8380,8380,8380,0
|
|
20231214,153600,973208850,8380,8380,8380,8380,0
|
|
20231214,153500,973208850,8380,8380,8380,8380,0
|
|
20231214,153400,973208850,8380,8380,8380,8380,0
|
|
20231214,153300,973208850,8380,8380,8380,8380,0
|
|
20231214,153200,973208850,8380,8380,8380,8380,0
|
|
20231214,153100,973208850,8380,8380,8380,8380,0
|
|
20231214,153000,973208850,8380,8380,8380,8380,1335
|
|
20231214,152900,962021550,8380,8380,8380,8380,0
|
|
20231214,152800,962021550,8380,8380,8380,8380,0
|
|
20231214,152700,962021550,8380,8380,8380,8380,0
|
|
20231214,152600,962021550,8380,8380,8380,8380,0
|
|
20231214,152500,962021550,8380,8380,8380,8380,0
|
|
20231214,152400,962021550,8380,8380,8380,8380,0
|
|
20231214,152300,962021550,8380,8380,8380,8380,0
|
|
20231214,152200,962021550,8380,8380,8380,8380,0
|
|
20231214,152100,962021550,8380,8380,8380,8380,0
|
|
20231214,152000,962021550,8380,8380,8380,8380,0
|
|
20231214,151900,962021550,8380,8380,8380,8380,112
|
|
20231214,151800,961082990,8380,8350,8380,8350,225
|
|
20231214,151700,959203940,8360,8360,8360,8360,406
|
|
20231214,151600,955809780,8360,8360,8360,8360,394
|
|
20231214,151500,952515940,8360,8350,8360,8350,1010
|
|
20231214,151400,944081000,8360,8360,8360,8360,0
|
|
20231214,151300,944081000,8360,8360,8360,8360,0
|
|
20231214,151200,944081000,8360,8370,8370,8360,507
|
|
20231214,151100,939842470,8360,8360,8360,8360,60
|
|
20231214,151000,939340870,8360,8370,8370,8360,71
|
|
20231214,150900,938746910,8380,8380,8380,8380,2
|
|
20231214,150800,938730150,8390,8390,8390,8380,310
|
|
20231214,150700,936129260,8370,8370,8370,8370,1
|
|
20231214,150600,936120890,8390,8390,8390,8390,1
|
|
20231214,150500,936112500,8380,8380,8380,8380,168
|
|
20231214,150400,934704660,8390,8390,8390,8390,0
|
|
20231214,150300,934704660,8390,8400,8400,8390,111
|
|
20231214,150200,933773360,8400,8390,8400,8390,16
|
|
20231214,150100,933639110,8390,8390,8390,8390,218
|
|
20231214,150000,931810090,8380,8380,8380,8380,0
|
|
20231214,145900,931810090,8380,8400,8400,8380,36
|
|
20231214,145800,931507710,8400,8380,8400,8380,80
|
|
20231214,145700,930837110,8370,8380,8380,8370,3
|
|
20231214,145600,930811980,8370,8370,8370,8370,0
|
|
20231214,145500,930811980,8370,8370,8370,8370,20
|
|
20231214,145400,930644580,8380,8380,8380,8380,50
|
|
20231214,145300,930225580,8380,8370,8380,8370,14
|
|
20231214,145200,930108390,8370,8370,8370,8370,633
|
|
20231214,145100,924810180,8370,8360,8370,8360,250
|
|
20231214,145000,922720170,8370,8370,8370,8370,1
|
|
20231214,144900,922711800,8360,8360,8360,8360,655
|
|
20231214,144800,917236000,8370,8360,8370,8360,14
|
|
20231214,144700,917118920,8350,8350,8350,8350,156
|
|
20231214,144600,915816320,8350,8370,8370,8350,5
|
|
20231214,144500,915774550,8370,8370,8370,8370,0
|
|
20231214,144400,915774550,8370,8370,8370,8370,0
|
|
20231214,144300,915774550,8370,8370,8370,8370,0
|
|
20231214,144200,915774550,8370,8370,8370,8370,1
|
|
20231214,144100,915766180,8360,8360,8360,8360,0
|
|
20231214,144000,915766180,8360,8370,8370,8360,5
|
|
20231214,143900,915724370,8360,8360,8360,8360,0
|
|
20231214,143800,915724370,8360,8360,8360,8360,0
|
|
20231214,143700,915724370,8360,8370,8370,8360,830
|
|
20231214,143600,908782340,8380,8380,8380,8380,0
|
|
20231214,143500,908782340,8380,8380,8390,8380,301
|
|
20231214,143400,906259870,8380,8390,8390,8380,34
|
|
20231214,143300,905974830,8390,8390,8390,8390,0
|
|
20231214,143200,905974830,8390,8390,8390,8390,0
|
|
20231214,143100,905974830,8390,8410,8410,8390,21
|
|
20231214,143000,905798620,8390,8390,8390,8390,16
|
|
20231214,142900,905664380,8400,8400,8400,8400,16
|
|
20231214,142800,905529980,8400,8400,8400,8400,9
|
|
20231214,142700,905454380,8420,8420,8420,8420,0
|
|
20231214,142600,905454380,8420,8420,8420,8420,0
|
|
20231214,142500,905454380,8420,8420,8420,8420,0
|
|
20231214,142400,905454380,8420,8420,8420,8420,0
|
|
20231214,142300,905454380,8420,8420,8420,8420,0
|
|
20231214,142200,905454380,8420,8420,8420,8420,0
|
|
20231214,142100,905454380,8420,8400,8420,8400,600
|
|
20231214,142000,900402400,8400,8380,8400,8380,652
|
|
20231214,141900,894938620,8390,8390,8390,8390,0
|
|
20231214,141800,894938620,8390,8390,8390,8390,2
|
|
20231214,141700,894921840,8400,8400,8400,8400,1
|
|
20231214,141600,894913440,8400,8400,8400,8400,0
|
|
20231214,141500,894913440,8400,8400,8400,8400,0
|
|
20231214,141400,894913440,8400,8400,8400,8400,0
|
|
20231214,141300,894913440,8400,8400,8400,8400,0
|
|
20231214,141200,894913440,8400,8390,8400,8380,606
|
|
20231214,141100,889835090,8400,8400,8400,8400,356
|
|
20231214,141000,886844690,8400,8410,8410,8400,861
|
|
20231214,140900,879605250,8410,8410,8410,8410,421
|
|
20231214,140800,876064640,8420,8420,8420,8420,0
|
|
20231214,140700,876064640,8420,8420,8420,8420,0
|
|
20231214,140600,876064640,8420,8420,8420,8420,101
|
|
20231214,140500,875214220,8430,8420,8430,8420,36
|
|
20231214,140400,874911080,8420,8420,8430,8420,342
|
|
20231214,140300,872030380,8420,8420,8420,8420,255
|
|
20231214,140200,869883280,8430,8430,8430,8430,7
|
|
20231214,140100,869824270,8430,8430,8430,8430,49
|
|
20231214,140000,869411200,8420,8420,8420,8420,0
|
|
20231214,135900,869411200,8420,8420,8420,8420,13
|
|
20231214,135800,869301740,8440,8420,8440,8420,14
|
|
20231214,135700,869183600,8420,8420,8420,8420,0
|
|
20231214,135600,869183600,8420,8430,8430,8420,166
|
|
20231214,135500,867785670,8440,8440,8440,8440,42
|
|
20231214,135400,867431190,8440,8440,8440,8440,613
|
|
20231214,135300,862257470,8430,8430,8430,8430,117
|
|
20231214,135200,861271160,8450,8450,8450,8450,5
|
|
20231214,135100,861228910,8420,8420,8420,8420,1
|
|
20231214,135000,861220490,8440,8440,8440,8420,224
|
|
20231214,134900,859334370,8420,8420,8420,8420,0
|
|
20231214,134800,859334370,8420,8420,8420,8420,0
|
|
20231214,134700,859334370,8420,8450,8460,8420,909
|
|
20231214,134600,851661740,8450,8460,8460,8450,40
|
|
20231214,134500,851323640,8460,8440,8460,8440,1000
|
|
20231214,134400,842871060,8440,8440,8440,8440,0
|
|
20231214,134300,842871060,8440,8440,8440,8440,0
|
|
20231214,134200,842871060,8440,8440,8440,8440,1
|
|
20231214,134100,842862620,8410,8410,8410,8410,50
|
|
20231214,134000,842442120,8440,8440,8440,8440,93
|
|
20231214,133900,841657200,8440,8440,8440,8440,0
|
|
20231214,133800,841657200,8440,8440,8440,8440,0
|
|
20231214,133700,841657200,8440,8440,8440,8440,88
|
|
20231214,133600,840914480,8440,8440,8440,8440,0
|
|
20231214,133500,840914480,8440,8440,8440,8440,1
|
|
20231214,133400,840906040,8410,8410,8410,8410,184
|
|
20231214,133300,839358600,8410,8410,8410,8410,0
|
|
20231214,133200,839358600,8410,8410,8410,8410,0
|
|
20231214,133100,839358600,8410,8410,8410,8410,0
|
|
20231214,133000,839358600,8410,8410,8410,8410,0
|
|
20231214,132900,839358600,8410,8400,8410,8400,59
|
|
20231214,132800,838862990,8400,8410,8410,8400,5
|
|
20231214,132700,838820970,8410,8410,8410,8410,2
|
|
20231214,132600,838804150,8410,8400,8410,8400,2
|
|
20231214,132500,838787340,8400,8400,8400,8380,378
|
|
20231214,132400,835615250,8410,8410,8410,8410,0
|
|
20231214,132300,835615250,8410,8410,8410,8410,116
|
|
20231214,132200,834639690,8410,8410,8410,8410,0
|
|
20231214,132100,834639690,8410,8410,8410,8410,119
|
|
20231214,132000,833638900,8430,8430,8460,8430,18
|
|
20231214,131900,833486800,8460,8410,8460,8410,12
|
|
20231214,131800,833385360,8430,8430,8430,8430,2
|
|
20231214,131700,833368500,8410,8410,8420,8410,78
|
|
20231214,131600,832712050,8410,8410,8410,8410,6
|
|
20231214,131500,832661590,8410,8410,8410,8410,51
|
|
20231214,131400,832232680,8460,8420,8460,8420,259
|
|
20231214,131300,830043140,8420,8430,8460,8420,410
|
|
20231214,131200,826575720,8430,8430,8430,8430,5
|
|
20231214,131100,826533570,8440,8440,8440,8440,10
|
|
20231214,131000,826449170,8440,8440,8440,8440,6
|
|
20231214,130900,826398530,8440,8400,8440,8390,886
|
|
20231214,130800,818933160,8430,8430,8430,8430,50
|
|
20231214,130700,818511660,8440,8440,8440,8440,35
|
|
20231214,130600,818216260,8440,8430,8440,8430,11
|
|
20231214,130500,818123440,8430,8430,8430,8430,1
|
|
20231214,130400,818115010,8440,8410,8450,8410,3618
|
|
20231214,130300,787547780,8410,8410,8410,8410,0
|
|
20231214,130200,787547780,8410,8410,8410,8410,0
|
|
20231214,130100,787547780,8410,8410,8410,8410,0
|
|
20231214,130000,787547780,8410,8400,8410,8400,13
|
|
20231214,125900,787438560,8410,8410,8410,8410,0
|
|
20231214,125800,787438560,8410,8400,8410,8400,50
|
|
20231214,125700,787018500,8410,8410,8410,8410,0
|
|
20231214,125600,787018500,8410,8400,8410,8400,334
|
|
20231214,125500,784212890,8400,8400,8400,8400,0
|
|
20231214,125400,784212890,8400,8400,8400,8400,0
|
|
20231214,125300,784212890,8400,8400,8400,8400,0
|
|
20231214,125200,784212890,8400,8360,8400,8360,167
|
|
20231214,125100,782816730,8370,8370,8370,8370,140
|
|
20231214,125000,781644930,8400,8400,8400,8400,1
|
|
20231214,124900,781636530,8400,8400,8400,8400,0
|
|
20231214,124800,781636530,8400,8400,8400,8400,0
|
|
20231214,124700,781636530,8400,8400,8400,8400,10
|
|
20231214,124600,781552530,8400,8400,8400,8400,0
|
|
20231214,124500,781552530,8400,8400,8400,8400,0
|
|
20231214,124400,781552530,8400,8400,8400,8400,1
|
|
20231214,124300,781544130,8400,8400,8400,8400,20
|
|
20231214,124200,781376130,8400,8400,8400,8400,0
|
|
20231214,124100,781376130,8400,8400,8400,8400,0
|
|
20231214,124000,781376130,8400,8390,8400,8390,36
|
|
20231214,123900,781073880,8380,8380,8380,8380,20
|
|
20231214,123800,780906280,8400,8400,8400,8400,1
|
|
20231214,123700,780897880,8370,8370,8370,8370,120
|
|
20231214,123600,779893480,8370,8370,8370,8370,0
|
|
20231214,123500,779893480,8370,8370,8370,8370,282
|
|
20231214,123400,777533140,8370,8370,8370,8370,31
|
|
20231214,123300,777273670,8370,8370,8370,8370,0
|
|
20231214,123200,777273670,8370,8370,8370,8370,21
|
|
20231214,123100,777097900,8400,8400,8400,8400,1
|
|
20231214,123000,777089500,8370,8370,8370,8370,146
|
|
20231214,122900,775867480,8370,8370,8370,8370,0
|
|
20231214,122800,775867480,8370,8370,8370,8370,0
|
|
20231214,122700,775867480,8370,8370,8370,8370,1
|
|
20231214,122600,775859110,8370,8370,8370,8370,0
|
|
20231214,122500,775859110,8370,8400,8400,8370,18
|
|
20231214,122400,775708400,8400,8400,8400,8400,54
|
|
20231214,122300,775254800,8400,8400,8400,8400,0
|
|
20231214,122200,775254800,8400,8400,8400,8400,0
|
|
20231214,122100,775254800,8400,8400,8400,8400,0
|
|
20231214,122000,775254800,8400,8400,8400,8400,0
|
|
20231214,121900,775254800,8400,8400,8410,8400,41
|
|
20231214,121800,774910390,8400,8400,8400,8400,1224
|
|
20231214,121700,764628790,8400,8400,8400,8400,1
|
|
20231214,121600,764620390,8370,8370,8370,8370,0
|
|
20231214,121500,764620390,8370,8370,8370,8370,10
|
|
20231214,121400,764536690,8400,8400,8400,8400,70
|
|
20231214,121300,763948690,8400,8400,8400,8400,0
|
|
20231214,121200,763948690,8400,8400,8400,8400,5
|
|
20231214,121100,763906690,8400,8400,8400,8400,0
|
|
20231214,121000,763906690,8400,8400,8400,8400,0
|
|
20231214,120900,763906690,8400,8370,8400,8370,74
|
|
20231214,120800,763287280,8400,8380,8400,8380,131
|
|
20231214,120700,762189480,8380,8380,8380,8380,0
|
|
20231214,120600,762189480,8380,8370,8380,8370,2
|
|
20231214,120500,762172730,8380,8380,8380,8380,0
|
|
20231214,120400,762172730,8380,8380,8380,8380,44
|
|
20231214,120300,761804010,8380,8380,8380,8380,50
|
|
20231214,120200,761385010,8380,8380,8380,8380,1
|
|
20231214,120100,761376630,8360,8360,8360,8360,14
|
|
20231214,120000,761259590,8380,8360,8380,8360,439
|
|
20231214,115900,757589530,8350,8350,8350,8350,34
|
|
20231214,115800,757305630,8350,8360,8360,8350,21
|
|
20231214,115700,757130090,8360,8360,8360,8350,83
|
|
20231214,115600,756436390,8360,8360,8360,8360,16
|
|
20231214,115500,756302630,8360,8360,8360,8360,104
|
|
20231214,115400,755433190,8360,8360,8360,8360,21
|
|
20231214,115300,755257630,8360,8360,8360,8350,409
|
|
20231214,115200,751842460,8350,8350,8350,8350,70
|
|
20231214,115100,751257960,8360,8360,8360,8360,1
|
|
20231214,115000,751249600,8350,8350,8350,8350,0
|
|
20231214,114900,751249600,8350,8360,8360,8350,51
|
|
20231214,114800,750823740,8350,8350,8350,8350,37
|
|
20231214,114700,750514790,8350,8360,8360,8350,42
|
|
20231214,114600,750163860,8360,8360,8360,8360,133
|
|
20231214,114500,749051980,8360,8350,8360,8350,163
|
|
20231214,114400,747690920,8360,8360,8360,8360,1
|
|
20231214,114300,747682560,8340,8340,8340,8340,20
|
|
20231214,114200,747515760,8360,8360,8360,8360,0
|
|
20231214,114100,747515760,8360,8360,8360,8360,0
|
|
20231214,114000,747515760,8360,8350,8360,8350,129
|
|
20231214,113900,746438600,8360,8340,8360,8340,459
|
|
20231214,113800,742605950,8350,8360,8360,8350,600
|
|
20231214,113700,737595400,8360,8340,8360,8340,61
|
|
20231214,113600,737086640,8340,8360,8360,8340,8
|
|
20231214,113500,737019830,8360,8360,8360,8360,0
|
|
20231214,113400,737019830,8360,8360,8360,8360,0
|
|
20231214,113300,737019830,8360,8340,8360,8340,151
|
|
20231214,113200,735760470,8360,8360,8360,8360,0
|
|
20231214,113100,735760470,8360,8360,8360,8360,0
|
|
20231214,113000,735760470,8360,8360,8360,8360,1
|
|
20231214,112900,735752110,8340,8340,8340,8340,20
|
|
20231214,112800,735585310,8350,8360,8360,8340,43
|
|
20231214,112700,735226450,8350,8340,8350,8340,404
|
|
20231214,112600,731856650,8350,8360,8360,8340,1708
|
|
20231214,112500,717594670,8360,8350,8360,8350,542
|
|
20231214,112400,713065440,8350,8360,8360,8350,378
|
|
20231214,112300,709908950,8360,8360,8360,8360,241
|
|
20231214,112200,707894190,8360,8380,8380,8360,1964
|
|
20231214,112100,691466440,8370,8370,8370,8370,10
|
|
20231214,112000,691382740,8380,8380,8380,8380,1064
|
|
20231214,111900,682466420,8390,8390,8390,8390,0
|
|
20231214,111800,682466420,8390,8390,8390,8390,62
|
|
20231214,111700,681946240,8390,8390,8390,8390,0
|
|
20231214,111600,681946240,8390,8390,8390,8390,0
|
|
20231214,111500,681946240,8390,8400,8400,8390,854
|
|
20231214,111400,674779340,8400,8400,8400,8400,0
|
|
20231214,111300,674779340,8400,8400,8400,8400,0
|
|
20231214,111200,674779340,8400,8400,8400,8400,701
|
|
20231214,111100,668890940,8420,8420,8420,8420,0
|
|
20231214,111000,668890940,8420,8420,8420,8420,0
|
|
20231214,110900,668890940,8420,8400,8420,8400,31
|
|
20231214,110800,668630520,8400,8400,8400,8400,0
|
|
20231214,110700,668630520,8400,8400,8400,8400,45
|
|
20231214,110600,668252520,8410,8410,8410,8410,20
|
|
20231214,110500,668084320,8400,8450,8450,8400,63
|
|
20231214,110400,667553900,8450,8450,8450,8450,3
|
|
20231214,110300,667528550,8450,8400,8450,8400,1652
|
|
20231214,110200,653572970,8400,8410,8410,8400,151
|
|
20231214,110100,652303370,8410,8410,8410,8410,0
|
|
20231214,110000,652303370,8410,8410,8410,8410,120
|
|
20231214,105900,651294170,8410,8420,8420,8410,24
|
|
20231214,105800,651092320,8430,8450,8450,8430,73
|
|
20231214,105700,650476740,8440,8440,8440,8440,0
|
|
20231214,105600,650476740,8440,8440,8440,8440,1
|
|
20231214,105500,650468300,8450,8450,8450,8450,1
|
|
20231214,105400,650459850,8430,8430,8430,8430,3
|
|
20231214,105300,650434560,8450,8430,8460,8430,43
|
|
20231214,105200,650070940,8460,8460,8460,8460,0
|
|
20231214,105100,650070940,8460,8430,8460,8430,74
|
|
20231214,105000,649444980,8410,8410,8410,8410,44
|
|
20231214,104900,649074940,8430,8430,8430,8430,1
|
|
20231214,104800,649066510,8410,8410,8410,8410,1
|
|
20231214,104700,649058100,8430,8420,8430,8420,39
|
|
20231214,104600,648729710,8410,8430,8430,8410,187
|
|
20231214,104500,647156380,8430,8430,8430,8430,28
|
|
20231214,104400,646920340,8410,8410,8410,8410,2
|
|
20231214,104300,646903520,8410,8410,8430,8410,189
|
|
20231214,104200,645313990,8420,8420,8420,8420,16
|
|
20231214,104100,645179270,8430,8430,8430,8430,216
|
|
20231214,104000,643358390,8460,8460,8460,8460,25
|
|
20231214,103900,643146890,8470,8450,8470,8440,146
|
|
20231214,103800,641910620,8470,8470,8470,8470,1
|
|
20231214,103700,641902150,8430,8450,8460,8430,578
|
|
20231214,103600,637013550,8460,8460,8460,8460,0
|
|
20231214,103500,637013550,8460,8460,8460,8460,25
|
|
20231214,103400,636802050,8460,8450,8460,8430,75
|
|
20231214,103300,636169060,8430,8470,8470,8430,66
|
|
20231214,103200,635612620,8440,8440,8440,8440,70
|
|
20231214,103100,635021820,8480,8400,8480,8400,2866
|
|
20231214,103000,610879120,8400,8420,8420,8400,79
|
|
20231214,102900,610215010,8430,8430,8430,8430,0
|
|
20231214,102800,610215010,8430,8440,8440,8430,375
|
|
20231214,102700,607051010,8440,8450,8450,8430,288
|
|
20231214,102600,604620460,8450,8450,8450,8450,10
|
|
20231214,102500,604535960,8480,8460,8480,8440,78
|
|
20231214,102400,603875030,8440,8440,8480,8440,309
|
|
20231214,102300,601266750,8450,8480,8480,8450,23
|
|
20231214,102200,601071740,8490,8400,8490,8400,2223
|
|
20231214,102100,582245470,8430,8430,8430,8430,7
|
|
20231214,102000,582186460,8430,8390,8430,8380,953
|
|
20231214,101900,574187770,8390,8400,8400,8390,2
|
|
20231214,101800,574170980,8400,8400,8400,8400,4
|
|
20231214,101700,574137380,8380,8380,8400,8380,401
|
|
20231214,101600,570776980,8380,8400,8400,8380,1351
|
|
20231214,101500,559442680,8410,8410,8410,8410,131
|
|
20231214,101400,558340970,8420,8420,8420,8420,159
|
|
20231214,101300,557002190,8420,8410,8420,8410,122
|
|
20231214,101200,555975150,8410,8420,8470,8410,762
|
|
20231214,101100,549557170,8420,8440,8470,8420,548
|
|
20231214,101000,544942750,8420,8430,8430,8420,20
|
|
20231214,100900,544774280,8480,8430,8480,8420,213
|
|
20231214,100800,542980370,8430,8410,8430,8410,116
|
|
20231214,100700,542003840,8400,8400,8410,8400,122
|
|
20231214,100600,540979020,8400,8410,8410,8400,23
|
|
20231214,100500,540785690,8410,8410,8410,8410,61
|
|
20231214,100400,540272680,8420,8430,8430,8420,184
|
|
20231214,100300,538723320,8430,8430,8430,8430,9
|
|
20231214,100200,538647450,8420,8440,8440,8420,686
|
|
20231214,100100,532862210,8480,8480,8480,8480,0
|
|
20231214,100000,532862210,8480,8480,8480,8480,62
|
|
20231214,095900,532336450,8480,8450,8480,8450,393
|
|
20231214,095800,529015570,8450,8430,8450,8430,146
|
|
20231214,095700,527783550,8430,8430,8430,8430,403
|
|
20231214,095600,524386260,8430,8430,8430,8430,1
|
|
20231214,095500,524377830,8430,8450,8450,8430,140
|
|
20231214,095400,523194890,8450,8500,8500,8450,335
|
|
20231214,095300,520357780,8460,8410,8510,8400,8654
|
|
20231214,095200,446993730,8390,8390,8390,8390,5
|
|
20231214,095100,446951780,8440,8400,8440,8400,569
|
|
20231214,095000,442171770,8400,8440,8440,8400,70
|
|
20231214,094900,441583410,8400,8400,8400,8400,0
|
|
20231214,094800,441583410,8400,8400,8400,8400,50
|
|
20231214,094700,441163410,8440,8440,8440,8440,122
|
|
20231214,094600,440133730,8400,8400,8400,8400,4
|
|
20231214,094500,440100130,8400,8410,8440,8400,290
|
|
20231214,094400,437661910,8410,8420,8450,8410,1764
|
|
20231214,094300,422807660,8420,8400,8420,8400,2184
|
|
20231214,094200,404451860,8380,8380,8380,8380,50
|
|
20231214,094100,404032860,8400,8400,8410,8400,1102
|
|
20231214,094000,394776050,8380,8400,8400,8380,53
|
|
20231214,093900,394331850,8400,8400,8400,8400,0
|
|
20231214,093800,394331850,8400,8410,8410,8400,1203
|
|
20231214,093700,384226610,8410,8400,8410,8400,1473
|
|
20231214,093600,371853390,8400,8370,8400,8370,6
|
|
20231214,093500,371803020,8400,8380,8400,8370,1299
|
|
20231214,093400,360929170,8370,8380,8380,8370,619
|
|
20231214,093300,355745560,8380,8380,8400,8380,382
|
|
20231214,093200,352544040,8390,8390,8390,8380,272
|
|
20231214,093100,350261970,8370,8370,8410,8370,1041
|
|
20231214,093000,341540800,8370,8400,8410,8370,4574
|
|
20231214,092900,303161000,8420,8400,8420,8400,505
|
|
20231214,092800,298916120,8400,8410,8410,8400,488
|
|
20231214,092700,294816450,8410,8410,8410,8410,9
|
|
20231214,092600,294740760,8410,8420,8440,8410,1450
|
|
20231214,092500,282533330,8410,8410,8410,8410,30
|
|
20231214,092400,282281030,8400,8420,8430,8400,197
|
|
20231214,092300,280623280,8420,8390,8420,8390,733
|
|
20231214,092200,274460440,8390,8390,8400,8390,1517
|
|
20231214,092100,261728040,8400,8400,8400,8400,365
|
|
20231214,092000,258662040,8400,8400,8400,8400,284
|
|
20231214,091900,256276440,8390,8400,8400,8390,1736
|
|
20231214,091800,241694130,8400,8400,8410,8400,953
|
|
20231214,091700,233684470,8400,8410,8410,8400,1238
|
|
20231214,091600,223274990,8410,8420,8460,8390,2548
|
|
20231214,091500,201824990,8430,8480,8480,8370,10138
|
|
20231214,091400,116481980,8480,8290,8500,8290,9730
|
|
20231214,091300,34531480,8280,8250,8280,8250,890
|
|
20231214,091200,27180020,8250,8250,8250,8250,0
|
|
20231214,091100,27180020,8250,8260,8260,8250,193
|
|
20231214,091000,25587180,8280,8280,8280,8280,0
|
|
20231214,090900,25587180,8280,8280,8280,8280,86
|
|
20231214,090800,24875100,8290,8290,8290,8290,0
|
|
20231214,090700,24875100,8290,8300,8300,8290,70
|
|
20231214,090600,24294400,8300,8300,8300,8300,70
|
|
20231214,090500,23713400,8300,8280,8300,8280,1320
|
|
20231214,090400,12771330,8250,8250,8250,8250,150
|
|
20231214,090300,11533830,8250,8280,8280,8250,110
|
|
20231214,090200,10623330,8280,8280,8280,8280,124
|
|
20231214,090100,9596610,8250,8270,8280,8250,37
|
|
20231214,090000,9290930,8270,8270,8270,8250,1125
|