631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192800,381534180,8330,8330,8330,8330,1481
|
|
20231215,192700,381534180,8330,8330,8330,8330,0
|
|
20231215,192600,381534180,8330,8330,8330,8330,0
|
|
20231215,192500,381534180,8330,8330,8330,8330,0
|
|
20231215,192400,381534180,8330,8330,8330,8330,0
|
|
20231215,192300,381534180,8330,8330,8330,8330,0
|
|
20231215,192200,381534180,8330,8330,8330,8330,0
|
|
20231215,192100,381534180,8330,8330,8330,8330,0
|
|
20231215,192000,381534180,8330,8330,8330,8330,0
|
|
20231215,191900,381534180,8330,8330,8330,8330,0
|
|
20231215,191800,381534180,8330,8330,8330,8330,0
|
|
20231215,191700,381534180,8330,8330,8330,8330,0
|
|
20231215,191600,381534180,8330,8330,8330,8330,0
|
|
20231215,191500,381534180,8330,8330,8330,8330,0
|
|
20231215,191400,381534180,8330,8330,8330,8330,0
|
|
20231215,191300,381534180,8330,8330,8330,8330,0
|
|
20231215,191200,381534180,8330,8330,8330,8330,0
|
|
20231215,191100,381534180,8330,8330,8330,8330,0
|
|
20231215,191000,381534180,8330,8330,8330,8330,0
|
|
20231215,190900,381534180,8330,8330,8330,8330,0
|
|
20231215,190800,381534180,8330,8330,8330,8330,0
|
|
20231215,190700,381534180,8330,8330,8330,8330,0
|
|
20231215,190600,381534180,8330,8330,8330,8330,0
|
|
20231215,190500,381534180,8330,8330,8330,8330,0
|
|
20231215,190400,381534180,8330,8330,8330,8330,0
|
|
20231215,190300,381534180,8330,8330,8330,8330,0
|
|
20231215,190200,381534180,8330,8330,8330,8330,0
|
|
20231215,190100,381534180,8330,8330,8330,8330,0
|
|
20231215,190000,381534180,8330,8330,8330,8330,0
|
|
20231215,185900,381534180,8330,8330,8330,8330,0
|
|
20231215,185800,381534180,8330,8330,8330,8330,1481
|
|
20231215,185700,381534180,8330,8330,8330,8330,0
|
|
20231215,185600,381534180,8330,8330,8330,8330,0
|
|
20231215,185500,381534180,8330,8330,8330,8330,0
|
|
20231215,185400,381534180,8330,8330,8330,8330,0
|
|
20231215,185300,381534180,8330,8330,8330,8330,0
|
|
20231215,185200,381534180,8330,8330,8330,8330,0
|
|
20231215,185100,381534180,8330,8330,8330,8330,0
|
|
20231215,185000,381534180,8330,8330,8330,8330,0
|
|
20231215,184900,381534180,8330,8330,8330,8330,0
|
|
20231215,184800,381534180,8330,8330,8330,8330,0
|
|
20231215,184700,381534180,8330,8330,8330,8330,0
|
|
20231215,184600,381534180,8330,8330,8330,8330,0
|
|
20231215,184500,381534180,8330,8330,8330,8330,0
|
|
20231215,184400,381534180,8330,8330,8330,8330,0
|
|
20231215,184300,381534180,8330,8330,8330,8330,0
|
|
20231215,184200,381534180,8330,8330,8330,8330,0
|
|
20231215,184100,381534180,8330,8330,8330,8330,0
|
|
20231215,184000,381534180,8330,8330,8330,8330,0
|
|
20231215,183900,381534180,8330,8330,8330,8330,0
|
|
20231215,183800,381534180,8330,8330,8330,8330,0
|
|
20231215,183700,381534180,8330,8330,8330,8330,0
|
|
20231215,183600,381534180,8330,8330,8330,8330,0
|
|
20231215,183500,381534180,8330,8330,8330,8330,0
|
|
20231215,183400,381534180,8330,8330,8330,8330,0
|
|
20231215,183300,381534180,8330,8330,8330,8330,0
|
|
20231215,183200,381534180,8330,8330,8330,8330,0
|
|
20231215,183100,381534180,8330,8330,8330,8330,0
|
|
20231215,183000,381534180,8330,8330,8330,8330,0
|
|
20231215,182900,381534180,8330,8330,8330,8330,0
|
|
20231215,182800,381534180,8330,8330,8330,8330,1481
|
|
20231215,182700,381534180,8330,8330,8330,8330,0
|
|
20231215,182600,381534180,8330,8330,8330,8330,0
|
|
20231215,182500,381534180,8330,8330,8330,8330,0
|
|
20231215,182400,381534180,8330,8330,8330,8330,0
|
|
20231215,182300,381534180,8330,8330,8330,8330,0
|
|
20231215,182200,381534180,8330,8330,8330,8330,0
|
|
20231215,182100,381534180,8330,8330,8330,8330,0
|
|
20231215,182000,381534180,8330,8330,8330,8330,0
|
|
20231215,181900,381534180,8330,8330,8330,8330,0
|
|
20231215,181800,381534180,8330,8330,8330,8330,0
|
|
20231215,181700,381534180,8330,8330,8330,8330,0
|
|
20231215,181600,381534180,8330,8330,8330,8330,0
|
|
20231215,181500,381534180,8330,8330,8330,8330,0
|
|
20231215,181400,381534180,8330,8330,8330,8330,0
|
|
20231215,181300,381534180,8330,8330,8330,8330,0
|
|
20231215,181200,381534180,8330,8330,8330,8330,0
|
|
20231215,181100,381534180,8330,8330,8330,8330,0
|
|
20231215,181000,381534180,8330,8330,8330,8330,0
|
|
20231215,180900,381534180,8330,8330,8330,8330,0
|
|
20231215,180800,381534180,8330,8330,8330,8330,0
|
|
20231215,180700,381534180,8330,8330,8330,8330,0
|
|
20231215,180600,381534180,8330,8330,8330,8330,0
|
|
20231215,180500,381534180,8330,8330,8330,8330,0
|
|
20231215,180400,381534180,8330,8330,8330,8330,0
|
|
20231215,180300,381534180,8330,8330,8330,8330,0
|
|
20231215,180200,381534180,8330,8330,8330,8330,0
|
|
20231215,180100,381534180,8330,8330,8330,8330,0
|
|
20231215,180000,381534180,8330,8330,8330,8330,0
|
|
20231215,175900,381534180,8330,8330,8330,8330,0
|
|
20231215,175800,381534180,8330,8330,8330,8330,1481
|
|
20231215,175700,381534180,8330,8330,8330,8330,0
|
|
20231215,175600,381534180,8330,8330,8330,8330,0
|
|
20231215,175500,381534180,8330,8330,8330,8330,0
|
|
20231215,175400,381534180,8330,8330,8330,8330,0
|
|
20231215,175300,381534180,8330,8330,8330,8330,0
|
|
20231215,175200,381534180,8330,8330,8330,8330,0
|
|
20231215,175100,381534180,8330,8330,8330,8330,0
|
|
20231215,175000,381534180,8330,8330,8330,8330,0
|
|
20231215,174900,381534180,8330,8330,8330,8330,0
|
|
20231215,174800,381534180,8330,8330,8330,8330,0
|
|
20231215,174700,381534180,8330,8330,8330,8330,0
|
|
20231215,174600,381534180,8330,8330,8330,8330,0
|
|
20231215,174500,381534180,8330,8330,8330,8330,0
|
|
20231215,174400,381534180,8330,8330,8330,8330,0
|
|
20231215,174300,381534180,8330,8330,8330,8330,0
|
|
20231215,174200,381534180,8330,8330,8330,8330,0
|
|
20231215,174100,381534180,8330,8330,8330,8330,0
|
|
20231215,174000,381534180,8330,8330,8330,8330,0
|
|
20231215,173900,381534180,8330,8330,8330,8330,0
|
|
20231215,173800,381534180,8330,8330,8330,8330,0
|
|
20231215,173700,381534180,8330,8330,8330,8330,0
|
|
20231215,173600,381534180,8330,8330,8330,8330,0
|
|
20231215,173500,381534180,8330,8330,8330,8330,0
|
|
20231215,173400,381534180,8330,8330,8330,8330,0
|
|
20231215,173300,381534180,8330,8330,8330,8330,0
|
|
20231215,173200,381534180,8330,8330,8330,8330,0
|
|
20231215,173100,381534180,8330,8330,8330,8330,0
|
|
20231215,173000,381534180,8330,8330,8330,8330,0
|
|
20231215,172900,381534180,8330,8330,8330,8330,0
|
|
20231215,172800,381534180,8330,8330,8330,8330,1481
|
|
20231215,172700,381534180,8330,8330,8330,8330,0
|
|
20231215,172600,381534180,8330,8330,8330,8330,0
|
|
20231215,172500,381534180,8330,8330,8330,8330,0
|
|
20231215,172400,381534180,8330,8330,8330,8330,0
|
|
20231215,172300,381534180,8330,8330,8330,8330,0
|
|
20231215,172200,381534180,8330,8330,8330,8330,0
|
|
20231215,172100,381534180,8330,8330,8330,8330,0
|
|
20231215,172000,381534180,8330,8330,8330,8330,0
|
|
20231215,171900,381534180,8330,8330,8330,8330,0
|
|
20231215,171800,381534180,8330,8330,8330,8330,0
|
|
20231215,171700,381534180,8330,8330,8330,8330,0
|
|
20231215,171600,381534180,8330,8330,8330,8330,0
|
|
20231215,171500,381534180,8330,8330,8330,8330,0
|
|
20231215,171400,381534180,8330,8330,8330,8330,0
|
|
20231215,171300,381534180,8330,8330,8330,8330,0
|
|
20231215,171200,381534180,8330,8330,8330,8330,0
|
|
20231215,171100,381534180,8330,8330,8330,8330,0
|
|
20231215,171000,381534180,8330,8330,8330,8330,0
|
|
20231215,170900,381534180,8330,8330,8330,8330,0
|
|
20231215,170800,381534180,8330,8330,8330,8330,0
|
|
20231215,170700,381534180,8330,8330,8330,8330,0
|
|
20231215,170600,381534180,8330,8330,8330,8330,0
|
|
20231215,170500,381534180,8330,8330,8330,8330,0
|
|
20231215,170400,381534180,8330,8330,8330,8330,0
|
|
20231215,170300,381534180,8330,8330,8330,8330,0
|
|
20231215,170200,381534180,8330,8330,8330,8330,0
|
|
20231215,170100,381534180,8330,8330,8330,8330,0
|
|
20231215,170000,381534180,8330,8330,8330,8330,0
|
|
20231215,165900,381534180,8330,8330,8330,8330,0
|
|
20231215,165800,381534180,8330,8330,8330,8330,1481
|
|
20231215,165700,381534180,8330,8330,8330,8330,0
|
|
20231215,165600,381534180,8330,8330,8330,8330,0
|
|
20231215,165500,381534180,8330,8330,8330,8330,0
|
|
20231215,165400,381534180,8330,8330,8330,8330,0
|
|
20231215,165300,381534180,8330,8330,8330,8330,0
|
|
20231215,165200,381534180,8330,8330,8330,8330,0
|
|
20231215,165100,381534180,8330,8330,8330,8330,0
|
|
20231215,165000,381534180,8330,8330,8330,8330,0
|
|
20231215,164900,381534180,8330,8330,8330,8330,0
|
|
20231215,164800,381534180,8330,8330,8330,8330,0
|
|
20231215,164700,381534180,8330,8330,8330,8330,0
|
|
20231215,164600,381534180,8330,8330,8330,8330,0
|
|
20231215,164500,381534180,8330,8330,8330,8330,0
|
|
20231215,164400,381534180,8330,8330,8330,8330,0
|
|
20231215,164300,381534180,8330,8330,8330,8330,0
|
|
20231215,164200,381534180,8330,8330,8330,8330,0
|
|
20231215,164100,381534180,8330,8330,8330,8330,0
|
|
20231215,164000,381534180,8330,8330,8330,8330,0
|
|
20231215,163900,381534180,8330,8330,8330,8330,0
|
|
20231215,163800,381534180,8330,8330,8330,8330,0
|
|
20231215,163700,381534180,8330,8330,8330,8330,0
|
|
20231215,163600,381534180,8330,8330,8330,8330,0
|
|
20231215,163500,381534180,8330,8330,8330,8330,0
|
|
20231215,163400,381534180,8330,8330,8330,8330,0
|
|
20231215,163300,381534180,8330,8330,8330,8330,0
|
|
20231215,163200,381534180,8330,8330,8330,8330,0
|
|
20231215,163100,381534180,8330,8330,8330,8330,0
|
|
20231215,163000,381534180,8330,8330,8330,8330,0
|
|
20231215,162900,381534180,8330,8330,8330,8330,0
|
|
20231215,162800,381534180,8330,8330,8330,8330,1481
|
|
20231215,162700,381534180,8330,8330,8330,8330,0
|
|
20231215,162600,381534180,8330,8330,8330,8330,0
|
|
20231215,162500,381534180,8330,8330,8330,8330,0
|
|
20231215,162400,381534180,8330,8330,8330,8330,0
|
|
20231215,162300,381534180,8330,8330,8330,8330,0
|
|
20231215,162200,381534180,8330,8330,8330,8330,0
|
|
20231215,162100,381534180,8330,8330,8330,8330,0
|
|
20231215,162000,381534180,8330,8330,8330,8330,0
|
|
20231215,161900,381534180,8330,8330,8330,8330,0
|
|
20231215,161800,381534180,8330,8330,8330,8330,0
|
|
20231215,161700,381534180,8330,8330,8330,8330,0
|
|
20231215,161600,381534180,8330,8330,8330,8330,0
|
|
20231215,161500,381534180,8330,8330,8330,8330,0
|
|
20231215,161400,381534180,8330,8330,8330,8330,0
|
|
20231215,161300,381534180,8330,8330,8330,8330,0
|
|
20231215,161200,381534180,8330,8330,8330,8330,0
|
|
20231215,161100,381534180,8330,8330,8330,8330,0
|
|
20231215,161000,381534180,8330,8330,8330,8330,0
|
|
20231215,160900,381534180,8330,8330,8330,8330,0
|
|
20231215,160800,381534180,8330,8330,8330,8330,0
|
|
20231215,160700,381534180,8330,8330,8330,8330,0
|
|
20231215,160600,381534180,8330,8330,8330,8330,0
|
|
20231215,160500,381534180,8330,8330,8330,8330,0
|
|
20231215,160400,381534180,8330,8330,8330,8330,0
|
|
20231215,160300,381534180,8330,8330,8330,8330,0
|
|
20231215,160200,381534180,8330,8330,8330,8330,0
|
|
20231215,160100,381534180,8330,8330,8330,8330,0
|
|
20231215,160000,381534180,8330,8330,8330,8330,0
|
|
20231215,155900,381534180,8330,8330,8330,8330,0
|
|
20231215,155800,381534180,8330,8330,8330,8330,1481
|
|
20231215,155700,381534180,8330,8330,8330,8330,0
|
|
20231215,155600,381534180,8330,8330,8330,8330,0
|
|
20231215,155500,381534180,8330,8330,8330,8330,0
|
|
20231215,155400,381534180,8330,8330,8330,8330,0
|
|
20231215,155300,381534180,8330,8330,8330,8330,0
|
|
20231215,155200,381534180,8330,8330,8330,8330,0
|
|
20231215,155100,381534180,8330,8330,8330,8330,0
|
|
20231215,155000,381534180,8330,8330,8330,8330,0
|
|
20231215,154900,381534180,8330,8330,8330,8330,0
|
|
20231215,154800,381534180,8330,8330,8330,8330,0
|
|
20231215,154700,381534180,8330,8330,8330,8330,0
|
|
20231215,154600,381534180,8330,8330,8330,8330,0
|
|
20231215,154500,381534180,8330,8330,8330,8330,0
|
|
20231215,154400,381534180,8330,8330,8330,8330,0
|
|
20231215,154300,381534180,8330,8330,8330,8330,0
|
|
20231215,154200,381534180,8330,8330,8330,8330,0
|
|
20231215,154100,381534180,8330,8330,8330,8330,0
|
|
20231215,154000,381534180,8330,8330,8330,8330,0
|
|
20231215,153900,381534180,8330,8330,8330,8330,0
|
|
20231215,153800,381534180,8330,8330,8330,8330,0
|
|
20231215,153700,381534180,8330,8330,8330,8330,0
|
|
20231215,153600,381534180,8330,8330,8330,8330,0
|
|
20231215,153500,381534180,8330,8330,8330,8330,0
|
|
20231215,153400,381534180,8330,8330,8330,8330,0
|
|
20231215,153300,381534180,8330,8330,8330,8330,0
|
|
20231215,153200,381534180,8330,8330,8330,8330,0
|
|
20231215,153100,381534180,8330,8330,8330,8330,0
|
|
20231215,153000,381534180,8330,8330,8330,8330,1481
|
|
20231215,152900,369197450,8290,8290,8290,8290,0
|
|
20231215,152800,369197450,8290,8290,8290,8290,0
|
|
20231215,152700,369197450,8290,8290,8290,8290,0
|
|
20231215,152600,369197450,8290,8290,8290,8290,0
|
|
20231215,152500,369197450,8290,8290,8290,8290,0
|
|
20231215,152400,369197450,8290,8290,8290,8290,0
|
|
20231215,152300,369197450,8290,8290,8290,8290,0
|
|
20231215,152200,369197450,8290,8290,8290,8290,0
|
|
20231215,152100,369197450,8290,8290,8290,8290,0
|
|
20231215,152000,369197450,8290,8290,8290,8290,0
|
|
20231215,151900,369197450,8290,8320,8320,8290,158
|
|
20231215,151800,367886490,8300,8300,8300,8300,46
|
|
20231215,151700,367504690,8300,8300,8300,8300,1
|
|
20231215,151600,367496390,8290,8290,8290,8290,1
|
|
20231215,151500,367488100,8310,8310,8310,8310,129
|
|
20231215,151400,366416110,8310,8310,8310,8310,0
|
|
20231215,151300,366416110,8310,8310,8310,8310,0
|
|
20231215,151200,366416110,8310,8310,8310,8310,4
|
|
20231215,151100,366382870,8310,8310,8310,8310,0
|
|
20231215,151000,366382870,8310,8310,8310,8310,2556
|
|
20231215,150900,345142510,8320,8320,8320,8320,120
|
|
20231215,150800,344144110,8320,8320,8320,8320,21
|
|
20231215,150700,343969390,8320,8320,8320,8320,20
|
|
20231215,150600,343802990,8320,8320,8320,8320,5
|
|
20231215,150500,343761390,8320,8320,8320,8320,5
|
|
20231215,150400,343719790,8320,8320,8320,8320,1
|
|
20231215,150300,343711470,8310,8320,8320,8310,239
|
|
20231215,150200,341725370,8320,8320,8320,8320,20
|
|
20231215,150100,341558970,8320,8320,8320,8320,170
|
|
20231215,150000,340144570,8320,8320,8320,8320,292
|
|
20231215,145900,337715130,8320,8320,8320,8320,0
|
|
20231215,145800,337715130,8320,8310,8320,8310,700
|
|
20231215,145700,331893180,8320,8320,8320,8320,0
|
|
20231215,145600,331893180,8320,8320,8320,8320,0
|
|
20231215,145500,331893180,8320,8320,8320,8320,340
|
|
20231215,145400,329064380,8320,8320,8320,8320,150
|
|
20231215,145300,327816380,8320,8320,8320,8320,0
|
|
20231215,145200,327816380,8320,8320,8320,8320,0
|
|
20231215,145100,327816380,8320,8320,8320,8320,0
|
|
20231215,145000,327816380,8320,8320,8320,8320,0
|
|
20231215,144900,327816380,8320,8320,8320,8320,119
|
|
20231215,144800,326826300,8320,8310,8320,8310,51
|
|
20231215,144700,326402480,8320,8320,8320,8320,0
|
|
20231215,144600,326402480,8320,8320,8320,8320,0
|
|
20231215,144500,326402480,8320,8320,8320,8320,0
|
|
20231215,144400,326402480,8320,8320,8320,8320,0
|
|
20231215,144300,326402480,8320,8320,8320,8320,0
|
|
20231215,144200,326402480,8320,8320,8320,8320,0
|
|
20231215,144100,326402480,8320,8320,8320,8320,0
|
|
20231215,144000,326402480,8320,8320,8320,8320,0
|
|
20231215,143900,326402480,8320,8320,8320,8320,1
|
|
20231215,143800,326394160,8320,8300,8320,8300,2
|
|
20231215,143700,326377540,8320,8320,8320,8320,0
|
|
20231215,143600,326377540,8320,8300,8320,8300,500
|
|
20231215,143500,322227520,8300,8300,8300,8300,0
|
|
20231215,143400,322227520,8300,8300,8300,8300,0
|
|
20231215,143300,322227520,8300,8300,8310,8290,1019
|
|
20231215,143200,313769980,8300,8300,8300,8300,441
|
|
20231215,143100,310109680,8300,8290,8300,8290,148
|
|
20231215,143000,308881750,8290,8290,8290,8290,1
|
|
20231215,142900,308873460,8280,8280,8280,8280,2
|
|
20231215,142800,308856900,8280,8280,8280,8280,0
|
|
20231215,142700,308856900,8280,8280,8280,8270,712
|
|
20231215,142600,302968040,8270,8270,8270,8270,4
|
|
20231215,142500,302934960,8270,8270,8270,8270,11
|
|
20231215,142400,302843990,8290,8290,8290,8290,1
|
|
20231215,142300,302835700,8280,8290,8290,8280,30
|
|
20231215,142200,302587100,8300,8300,8300,8300,10
|
|
20231215,142100,302504100,8300,8300,8300,8300,0
|
|
20231215,142000,302504100,8300,8300,8300,8300,0
|
|
20231215,141900,302504100,8300,8270,8300,8270,187
|
|
20231215,141800,300957580,8270,8270,8270,8270,0
|
|
20231215,141700,300957580,8270,8270,8270,8270,2
|
|
20231215,141600,300941040,8270,8260,8270,8260,9
|
|
20231215,141500,300866670,8270,8270,8270,8270,0
|
|
20231215,141400,300866670,8270,8270,8270,8270,0
|
|
20231215,141300,300866670,8270,8270,8270,8270,0
|
|
20231215,141200,300866670,8270,8270,8270,8270,0
|
|
20231215,141100,300866670,8270,8270,8270,8270,0
|
|
20231215,141000,300866670,8270,8270,8270,8270,0
|
|
20231215,140900,300866670,8270,8270,8270,8270,0
|
|
20231215,140800,300866670,8270,8270,8270,8270,1
|
|
20231215,140700,300858400,8260,8250,8260,8250,171
|
|
20231215,140600,299447640,8270,8270,8270,8270,18
|
|
20231215,140500,299298780,8270,8270,8270,8270,1
|
|
20231215,140400,299290510,8270,8260,8270,8260,118
|
|
20231215,140300,298315820,8310,8310,8310,8310,0
|
|
20231215,140200,298315820,8310,8280,8310,8280,49
|
|
20231215,140100,297910070,8320,8320,8320,8320,0
|
|
20231215,140000,297910070,8320,8320,8320,8320,0
|
|
20231215,135900,297910070,8320,8290,8320,8290,243
|
|
20231215,135800,295894360,8290,8290,8290,8290,0
|
|
20231215,135700,295894360,8290,8290,8290,8290,0
|
|
20231215,135600,295894360,8290,8280,8290,8280,21
|
|
20231215,135500,295720470,8290,8290,8290,8290,0
|
|
20231215,135400,295720470,8290,8290,8290,8290,0
|
|
20231215,135300,295720470,8290,8290,8290,8290,0
|
|
20231215,135200,295720470,8290,8290,8290,8290,0
|
|
20231215,135100,295720470,8290,8290,8290,8290,1
|
|
20231215,135000,295712180,8260,8270,8270,8260,528
|
|
20231215,134900,291348070,8290,8290,8290,8290,0
|
|
20231215,134800,291348070,8290,8290,8290,8290,0
|
|
20231215,134700,291348070,8290,8290,8290,8290,0
|
|
20231215,134600,291348070,8290,8280,8290,8280,8
|
|
20231215,134500,291281820,8290,8290,8290,8290,0
|
|
20231215,134400,291281820,8290,8290,8290,8290,0
|
|
20231215,134300,291281820,8290,8290,8290,8290,0
|
|
20231215,134200,291281820,8290,8290,8290,8290,0
|
|
20231215,134100,291281820,8290,8280,8290,8280,101
|
|
20231215,134000,290445530,8290,8290,8290,8290,1
|
|
20231215,133900,290437240,8300,8300,8300,8300,0
|
|
20231215,133800,290437240,8300,8300,8300,8300,0
|
|
20231215,133700,290437240,8300,8300,8300,8300,0
|
|
20231215,133600,290437240,8300,8300,8300,8300,0
|
|
20231215,133500,290437240,8300,8300,8300,8300,0
|
|
20231215,133400,290437240,8300,8300,8300,8300,0
|
|
20231215,133300,290437240,8300,8280,8300,8280,78
|
|
20231215,133200,289790880,8280,8270,8280,8270,2
|
|
20231215,133100,289774330,8270,8270,8270,8270,32
|
|
20231215,133000,289509690,8270,8270,8270,8270,0
|
|
20231215,132900,289509690,8270,8270,8270,8270,0
|
|
20231215,132800,289509690,8270,8270,8270,8270,0
|
|
20231215,132700,289509690,8270,8270,8270,8270,0
|
|
20231215,132600,289509690,8270,8270,8270,8270,5
|
|
20231215,132500,289468340,8280,8280,8280,8280,1
|
|
20231215,132400,289460060,8280,8280,8280,8280,0
|
|
20231215,132300,289460060,8280,8260,8280,8240,101
|
|
20231215,132200,288627760,8300,8300,8300,8300,0
|
|
20231215,132100,288627760,8300,8300,8300,8300,1
|
|
20231215,132000,288619460,8280,8280,8280,8280,0
|
|
20231215,131900,288619460,8280,8280,8300,8280,907
|
|
20231215,131800,281092640,8280,8280,8280,8280,6
|
|
20231215,131700,281042960,8300,8300,8300,8300,2
|
|
20231215,131600,281026360,8300,8300,8300,8300,261
|
|
20231215,131500,278860060,8300,8270,8300,8270,159
|
|
20231215,131400,277544370,8280,8280,8280,8280,0
|
|
20231215,131300,277544370,8280,8260,8280,8260,3
|
|
20231215,131200,277519570,8260,8280,8310,8260,1050
|
|
20231215,131100,268826500,8270,8270,8270,8270,1000
|
|
20231215,131000,260556500,8270,8260,8270,8240,2487
|
|
20231215,130900,240017820,8270,8270,8270,8270,0
|
|
20231215,130800,240017820,8270,8270,8270,8270,0
|
|
20231215,130700,240017820,8270,8270,8270,8270,25
|
|
20231215,130600,239811070,8270,8270,8270,8270,0
|
|
20231215,130500,239811070,8270,8260,8270,8260,11
|
|
20231215,130400,239720110,8270,8270,8270,8270,0
|
|
20231215,130300,239720110,8270,8270,8270,8270,5
|
|
20231215,130200,239678760,8270,8270,8270,8270,0
|
|
20231215,130100,239678760,8270,8280,8280,8270,2
|
|
20231215,130000,239662210,8260,8280,8280,8260,2477
|
|
20231215,125900,219173630,8290,8290,8290,8290,0
|
|
20231215,125800,219173630,8290,8290,8290,8280,89
|
|
20231215,125700,218436040,8310,8310,8310,8310,0
|
|
20231215,125600,218436040,8310,8310,8310,8310,0
|
|
20231215,125500,218436040,8310,8310,8310,8310,10
|
|
20231215,125400,218352940,8310,8310,8310,8310,1
|
|
20231215,125300,218344630,8290,8290,8290,8290,1
|
|
20231215,125200,218336340,8290,8310,8310,8290,13
|
|
20231215,125100,218228530,8310,8310,8310,8310,1
|
|
20231215,125000,218220220,8290,8290,8290,8290,15
|
|
20231215,124900,218095870,8290,8300,8300,8290,199
|
|
20231215,124800,216445830,8310,8310,8310,8300,20
|
|
20231215,124700,216279800,8310,8290,8310,8290,51
|
|
20231215,124600,215856990,8310,8310,8310,8310,0
|
|
20231215,124500,215856990,8310,8310,8310,8310,0
|
|
20231215,124400,215856990,8310,8310,8310,8310,0
|
|
20231215,124300,215856990,8310,8310,8310,8310,0
|
|
20231215,124200,215856990,8310,8310,8310,8310,0
|
|
20231215,124100,215856990,8310,8310,8310,8310,0
|
|
20231215,124000,215856990,8310,8310,8310,8310,0
|
|
20231215,123900,215856990,8310,8310,8310,8310,0
|
|
20231215,123800,215856990,8310,8310,8310,8310,0
|
|
20231215,123700,215856990,8310,8310,8310,8310,1
|
|
20231215,123600,215848680,8290,8310,8310,8290,6
|
|
20231215,123500,215798920,8290,8290,8290,8290,711
|
|
20231215,123400,209904730,8310,8310,8310,8310,1
|
|
20231215,123300,209896420,8300,8300,8300,8300,381
|
|
20231215,123200,206734120,8310,8310,8310,8310,0
|
|
20231215,123100,206734120,8310,8310,8310,8310,0
|
|
20231215,123000,206734120,8310,8310,8310,8310,0
|
|
20231215,122900,206734120,8310,8300,8310,8300,149
|
|
20231215,122800,205497400,8300,8300,8300,8300,399
|
|
20231215,122700,202185700,8300,8300,8310,8300,47
|
|
20231215,122600,201795580,8310,8310,8310,8310,0
|
|
20231215,122500,201795580,8310,8310,8310,8310,1
|
|
20231215,122400,201787270,8310,8310,8310,8310,235
|
|
20231215,122300,199834420,8310,8320,8320,8310,203
|
|
20231215,122200,198147460,8320,8320,8320,8320,0
|
|
20231215,122100,198147460,8320,8320,8320,8320,0
|
|
20231215,122000,198147460,8320,8320,8320,8320,0
|
|
20231215,121900,198147460,8320,8320,8320,8320,0
|
|
20231215,121800,198147460,8320,8320,8320,8320,0
|
|
20231215,121700,198147460,8320,8320,8320,8320,21
|
|
20231215,121600,197972740,8330,8330,8330,8330,1
|
|
20231215,121500,197964410,8330,8330,8330,8330,0
|
|
20231215,121400,197964410,8330,8330,8330,8310,131
|
|
20231215,121300,196874780,8330,8330,8330,8330,1
|
|
20231215,121200,196866450,8320,8330,8330,8320,153
|
|
20231215,121100,195593480,8330,8330,8330,8330,0
|
|
20231215,121000,195593480,8330,8330,8330,8330,0
|
|
20231215,120900,195593480,8330,8330,8330,8330,50
|
|
20231215,120800,195176980,8320,8320,8320,8320,10
|
|
20231215,120700,195093780,8330,8330,8330,8330,0
|
|
20231215,120600,195093780,8330,8330,8330,8330,0
|
|
20231215,120500,195093780,8330,8320,8330,8320,21
|
|
20231215,120400,194919050,8330,8320,8330,8320,106
|
|
20231215,120300,194037120,8330,8330,8330,8330,5
|
|
20231215,120200,193995470,8330,8330,8330,8330,0
|
|
20231215,120100,193995470,8330,8320,8330,8320,29
|
|
20231215,120000,193754180,8320,8320,8320,8320,0
|
|
20231215,115900,193754180,8320,8320,8330,8320,26
|
|
20231215,115800,193537850,8320,8320,8330,8320,113
|
|
20231215,115700,192597680,8330,8320,8330,8320,51
|
|
20231215,115600,192173350,8330,8330,8330,8330,0
|
|
20231215,115500,192173350,8330,8330,8330,8330,0
|
|
20231215,115400,192173350,8330,8330,8330,8330,1
|
|
20231215,115300,192165020,8330,8330,8330,8330,0
|
|
20231215,115200,192165020,8330,8330,8330,8330,200
|
|
20231215,115100,190499020,8330,8330,8330,8330,200
|
|
20231215,115000,188833020,8340,8340,8340,8340,0
|
|
20231215,114900,188833020,8340,8340,8340,8340,0
|
|
20231215,114800,188833020,8340,8340,8340,8340,0
|
|
20231215,114700,188833020,8340,8340,8340,8340,0
|
|
20231215,114600,188833020,8340,8340,8340,8340,0
|
|
20231215,114500,188833020,8340,8330,8340,8330,6
|
|
20231215,114400,188783030,8310,8310,8310,8310,0
|
|
20231215,114300,188783030,8310,8310,8310,8310,0
|
|
20231215,114200,188783030,8310,8310,8310,8310,0
|
|
20231215,114100,188783030,8310,8310,8310,8310,0
|
|
20231215,114000,188783030,8310,8310,8310,8310,5
|
|
20231215,113900,188741480,8330,8330,8330,8330,0
|
|
20231215,113800,188741480,8330,8330,8330,8330,100
|
|
20231215,113700,187908480,8310,8310,8310,8310,1
|
|
20231215,113600,187900170,8330,8320,8330,8320,5
|
|
20231215,113500,187858560,8320,8320,8320,8320,83
|
|
20231215,113400,187168000,8330,8320,8330,8320,15
|
|
20231215,113300,187043190,8320,8320,8320,8320,0
|
|
20231215,113200,187043190,8320,8320,8320,8320,300
|
|
20231215,113100,184547190,8340,8340,8340,8340,1
|
|
20231215,113000,184538850,8340,8340,8340,8340,0
|
|
20231215,112900,184538850,8340,8340,8340,8340,1
|
|
20231215,112800,184530510,8320,8320,8320,8320,120
|
|
20231215,112700,183532110,8350,8350,8350,8350,0
|
|
20231215,112600,183532110,8350,8320,8350,8320,533
|
|
20231215,112500,179097520,8340,8350,8350,8340,2
|
|
20231215,112400,179080830,8330,8330,8330,8330,435
|
|
20231215,112300,175457280,8360,8360,8360,8360,0
|
|
20231215,112200,175457280,8360,8350,8360,8350,5
|
|
20231215,112100,175415510,8340,8340,8340,8340,115
|
|
20231215,112000,174456410,8340,8350,8350,8340,15
|
|
20231215,111900,174331270,8380,8380,8380,8380,0
|
|
20231215,111800,174331270,8380,8380,8380,8380,0
|
|
20231215,111700,174331270,8380,8380,8380,8380,0
|
|
20231215,111600,174331270,8380,8380,8380,8380,0
|
|
20231215,111500,174331270,8380,8380,8380,8380,0
|
|
20231215,111400,174331270,8380,8380,8380,8380,0
|
|
20231215,111300,174331270,8380,8380,8380,8380,0
|
|
20231215,111200,174331270,8380,8380,8380,8380,0
|
|
20231215,111100,174331270,8380,8380,8380,8380,0
|
|
20231215,111000,174331270,8380,8380,8380,8380,0
|
|
20231215,110900,174331270,8380,8380,8380,8380,0
|
|
20231215,110800,174331270,8380,8360,8380,8360,30
|
|
20231215,110700,174079910,8380,8340,8380,8340,3
|
|
20231215,110600,174054830,8340,8360,8360,8340,302
|
|
20231215,110500,171536130,8380,8360,8380,8360,4
|
|
20231215,110400,171502650,8380,8360,8380,8360,2
|
|
20231215,110300,171485910,8380,8370,8390,8350,215
|
|
20231215,110200,169683780,8370,8370,8370,8370,0
|
|
20231215,110100,169683780,8370,8370,8370,8370,0
|
|
20231215,110000,169683780,8370,8370,8370,8370,0
|
|
20231215,105900,169683780,8370,8370,8370,8370,1
|
|
20231215,105800,169675410,8350,8350,8350,8350,499
|
|
20231215,105700,165508760,8370,8350,8370,8350,153
|
|
20231215,105600,164231190,8360,8360,8360,8360,34
|
|
20231215,105500,163946950,8360,8360,8360,8360,217
|
|
20231215,105400,162132830,8370,8370,8370,8370,56
|
|
20231215,105300,161664110,8390,8390,8390,8390,1
|
|
20231215,105200,161655720,8370,8370,8370,8370,3
|
|
20231215,105100,161630610,8390,8390,8390,8390,0
|
|
20231215,105000,161630610,8390,8390,8390,8390,0
|
|
20231215,104900,161630610,8390,8390,8390,8390,0
|
|
20231215,104800,161630610,8390,8390,8390,8390,0
|
|
20231215,104700,161630610,8390,8390,8390,8390,0
|
|
20231215,104600,161630610,8390,8390,8390,8390,0
|
|
20231215,104500,161630610,8390,8390,8390,8390,0
|
|
20231215,104400,161630610,8390,8390,8390,8390,1
|
|
20231215,104300,161622220,8370,8370,8370,8370,0
|
|
20231215,104200,161622220,8370,8370,8370,8370,175
|
|
20231215,104100,160157470,8370,8370,8370,8370,100
|
|
20231215,104000,159320470,8370,8380,8380,8370,12
|
|
20231215,103900,159220010,8410,8410,8410,8410,0
|
|
20231215,103800,159220010,8410,8410,8410,8410,0
|
|
20231215,103700,159220010,8410,8410,8410,8410,0
|
|
20231215,103600,159220010,8410,8410,8410,8410,0
|
|
20231215,103500,159220010,8410,8410,8410,8410,0
|
|
20231215,103400,159220010,8410,8410,8410,8410,0
|
|
20231215,103300,159220010,8410,8410,8410,8410,0
|
|
20231215,103200,159220010,8410,8410,8410,8410,1
|
|
20231215,103100,159211600,8410,8410,8410,8410,0
|
|
20231215,103000,159211600,8410,8410,8410,8410,0
|
|
20231215,102900,159211600,8410,8400,8410,8400,2493
|
|
20231215,102800,138260090,8400,8390,8400,8390,1074
|
|
20231215,102700,129249220,8390,8390,8390,8390,1
|
|
20231215,102600,129240830,8370,8370,8370,8370,0
|
|
20231215,102500,129240830,8370,8370,8370,8370,0
|
|
20231215,102400,129240830,8370,8370,8370,8370,0
|
|
20231215,102300,129240830,8370,8370,8370,8370,30
|
|
20231215,102200,128989730,8390,8390,8390,8390,0
|
|
20231215,102100,128989730,8390,8380,8390,8380,123
|
|
20231215,102000,127957790,8380,8380,8380,8380,72
|
|
20231215,101900,127354430,8390,8390,8390,8390,0
|
|
20231215,101800,127354430,8390,8390,8390,8390,0
|
|
20231215,101700,127354430,8390,8370,8390,8370,69
|
|
20231215,101600,126776430,8380,8370,8380,8370,40
|
|
20231215,101500,126441620,8370,8370,8370,8370,243
|
|
20231215,101400,124407710,8350,8350,8350,8350,59
|
|
20231215,101300,123915060,8360,8360,8360,8360,9
|
|
20231215,101200,123839820,8360,8370,8370,8360,22
|
|
20231215,101100,123655880,8400,8400,8400,8400,120
|
|
20231215,101000,122647880,8400,8400,8400,8400,1
|
|
20231215,100900,122639480,8400,8400,8400,8400,213
|
|
20231215,100800,120850280,8400,8400,8400,8400,0
|
|
20231215,100700,120850280,8400,8400,8400,8400,0
|
|
20231215,100600,120850280,8400,8390,8400,8390,780
|
|
20231215,100500,114298980,8400,8360,8400,8360,27
|
|
20231215,100400,114073220,8400,8400,8400,8400,1
|
|
20231215,100300,114064820,8400,8390,8400,8360,248
|
|
20231215,100200,111985500,8390,8390,8390,8390,0
|
|
20231215,100100,111985500,8390,8390,8390,8390,5
|
|
20231215,100000,111943550,8360,8380,8380,8360,141
|
|
20231215,095900,110764140,8400,8400,8400,8400,0
|
|
20231215,095800,110764140,8400,8400,8400,8400,0
|
|
20231215,095700,110764140,8400,8400,8400,8400,0
|
|
20231215,095600,110764140,8400,8370,8400,8370,1010
|
|
20231215,095500,102292720,8380,8380,8380,8380,44
|
|
20231215,095400,101924000,8380,8380,8380,8380,120
|
|
20231215,095300,100918400,8380,8380,8380,8380,21
|
|
20231215,095200,100742420,8390,8390,8390,8390,0
|
|
20231215,095100,100742420,8390,8390,8390,8390,0
|
|
20231215,095000,100742420,8390,8390,8390,8390,0
|
|
20231215,094900,100742420,8390,8390,8390,8390,40
|
|
20231215,094800,100406820,8400,8400,8400,8400,1
|
|
20231215,094700,100398420,8400,8400,8400,8400,0
|
|
20231215,094600,100398420,8400,8400,8400,8400,0
|
|
20231215,094500,100398420,8400,8400,8400,8400,0
|
|
20231215,094400,100398420,8400,8400,8400,8400,1
|
|
20231215,094300,100390020,8370,8370,8370,8370,1
|
|
20231215,094200,100381650,8420,8420,8420,8420,0
|
|
20231215,094100,100381650,8420,8380,8420,8380,595
|
|
20231215,094000,95378760,8380,8380,8380,8380,1
|
|
20231215,093900,95370380,8370,8360,8370,8360,280
|
|
20231215,093800,93028270,8360,8360,8360,8350,102
|
|
20231215,093700,92176470,8360,8360,8360,8360,1
|
|
20231215,093600,92168110,8360,8360,8360,8360,1
|
|
20231215,093500,92159750,8370,8350,8370,8350,152
|
|
20231215,093400,90890530,8370,8370,8370,8370,50
|
|
20231215,093300,90472030,8370,8370,8370,8370,0
|
|
20231215,093200,90472030,8370,8370,8370,8340,45
|
|
20231215,093100,90096670,8380,8360,8380,8360,733
|
|
20231215,093000,83967530,8360,8350,8360,8350,341
|
|
20231215,092900,81118280,8350,8350,8350,8350,1
|
|
20231215,092800,81109930,8330,8330,8330,8330,178
|
|
20231215,092700,79627190,8330,8330,8330,8330,0
|
|
20231215,092600,79627190,8330,8330,8330,8330,0
|
|
20231215,092500,79627190,8330,8330,8330,8330,20
|
|
20231215,092400,79460590,8360,8360,8360,8360,0
|
|
20231215,092300,79460590,8360,8360,8360,8360,0
|
|
20231215,092200,79460590,8360,8360,8360,8360,3
|
|
20231215,092100,79435510,8360,8360,8360,8360,192
|
|
20231215,092000,77830390,8360,8360,8360,8360,1
|
|
20231215,091900,77822030,8360,8350,8360,8340,610
|
|
20231215,091800,72730630,8370,8360,8370,8350,54
|
|
20231215,091700,72279110,8360,8360,8360,8360,208
|
|
20231215,091600,70540230,8370,8370,8380,8370,254
|
|
20231215,091500,68412650,8360,8360,8360,8360,108
|
|
20231215,091400,67509770,8360,8360,8360,8360,0
|
|
20231215,091300,67509770,8360,8330,8360,8330,649
|
|
20231215,091200,62091160,8300,8270,8300,8260,1346
|
|
20231215,091100,50954930,8300,8320,8320,8260,1225
|
|
20231215,091000,40814070,8300,8310,8330,8300,859
|
|
20231215,090900,33677160,8350,8360,8360,8310,2984
|
|
20231215,090800,8837690,8360,8360,8360,8360,30
|
|
20231215,090700,8586890,8380,8380,8380,8380,0
|
|
20231215,090600,8586890,8380,8380,8380,8380,0
|
|
20231215,090500,8586890,8380,8380,8380,8380,0
|
|
20231215,090400,8586890,8380,8380,8380,8380,0
|
|
20231215,090300,8586890,8380,8340,8380,8340,71
|
|
20231215,090200,7994710,8340,8350,8350,8340,12
|
|
20231215,090100,7894620,8350,8430,8430,8350,322
|
|
20231215,090000,5197800,8410,8380,8410,8380,619
|