629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,192600,1198119860,5380,5380,5380,5380,1783
|
|
20231219,192500,1198119860,5380,5380,5380,5380,0
|
|
20231219,192400,1198119860,5380,5380,5380,5380,0
|
|
20231219,192300,1198119860,5380,5380,5380,5380,0
|
|
20231219,192200,1198119860,5380,5380,5380,5380,0
|
|
20231219,192100,1198119860,5380,5380,5380,5380,0
|
|
20231219,192000,1198119860,5380,5380,5380,5380,0
|
|
20231219,191900,1198119860,5380,5380,5380,5380,0
|
|
20231219,191800,1198119860,5380,5380,5380,5380,0
|
|
20231219,191700,1198119860,5380,5380,5380,5380,0
|
|
20231219,191600,1198119860,5380,5380,5380,5380,0
|
|
20231219,191500,1198119860,5380,5380,5380,5380,0
|
|
20231219,191400,1198119860,5380,5380,5380,5380,0
|
|
20231219,191300,1198119860,5380,5380,5380,5380,0
|
|
20231219,191200,1198119860,5380,5380,5380,5380,0
|
|
20231219,191100,1198119860,5380,5380,5380,5380,0
|
|
20231219,191000,1198119860,5380,5380,5380,5380,0
|
|
20231219,190900,1198119860,5380,5380,5380,5380,0
|
|
20231219,190800,1198119860,5380,5380,5380,5380,0
|
|
20231219,190700,1198119860,5380,5380,5380,5380,0
|
|
20231219,190600,1198119860,5380,5380,5380,5380,0
|
|
20231219,190500,1198119860,5380,5380,5380,5380,0
|
|
20231219,190400,1198119860,5380,5380,5380,5380,0
|
|
20231219,190300,1198119860,5380,5380,5380,5380,0
|
|
20231219,190200,1198119860,5380,5380,5380,5380,0
|
|
20231219,190100,1198119860,5380,5380,5380,5380,0
|
|
20231219,190000,1198119860,5380,5380,5380,5380,0
|
|
20231219,185900,1198119860,5380,5380,5380,5380,0
|
|
20231219,185800,1198119860,5380,5380,5380,5380,0
|
|
20231219,185700,1198119860,5380,5380,5380,5380,0
|
|
20231219,185600,1198119860,5380,5380,5380,5380,1783
|
|
20231219,185500,1198119860,5380,5380,5380,5380,0
|
|
20231219,185400,1198119860,5380,5380,5380,5380,0
|
|
20231219,185300,1198119860,5380,5380,5380,5380,0
|
|
20231219,185200,1198119860,5380,5380,5380,5380,0
|
|
20231219,185100,1198119860,5380,5380,5380,5380,0
|
|
20231219,185000,1198119860,5380,5380,5380,5380,0
|
|
20231219,184900,1198119860,5380,5380,5380,5380,0
|
|
20231219,184800,1198119860,5380,5380,5380,5380,0
|
|
20231219,184700,1198119860,5380,5380,5380,5380,0
|
|
20231219,184600,1198119860,5380,5380,5380,5380,0
|
|
20231219,184500,1198119860,5380,5380,5380,5380,0
|
|
20231219,184400,1198119860,5380,5380,5380,5380,0
|
|
20231219,184300,1198119860,5380,5380,5380,5380,0
|
|
20231219,184200,1198119860,5380,5380,5380,5380,0
|
|
20231219,184100,1198119860,5380,5380,5380,5380,0
|
|
20231219,184000,1198119860,5380,5380,5380,5380,0
|
|
20231219,183900,1198119860,5380,5380,5380,5380,0
|
|
20231219,183800,1198119860,5380,5380,5380,5380,0
|
|
20231219,183700,1198119860,5380,5380,5380,5380,0
|
|
20231219,183600,1198119860,5380,5380,5380,5380,0
|
|
20231219,183500,1198119860,5380,5380,5380,5380,0
|
|
20231219,183400,1198119860,5380,5380,5380,5380,0
|
|
20231219,183300,1198119860,5380,5380,5380,5380,0
|
|
20231219,183200,1198119860,5380,5380,5380,5380,0
|
|
20231219,183100,1198119860,5380,5380,5380,5380,0
|
|
20231219,183000,1198119860,5380,5380,5380,5380,0
|
|
20231219,182900,1198119860,5380,5380,5380,5380,0
|
|
20231219,182800,1198119860,5380,5380,5380,5380,0
|
|
20231219,182700,1198119860,5380,5380,5380,5380,0
|
|
20231219,182600,1198119860,5380,5380,5380,5380,1783
|
|
20231219,182500,1198119860,5380,5380,5380,5380,0
|
|
20231219,182400,1198119860,5380,5380,5380,5380,0
|
|
20231219,182300,1198119860,5380,5380,5380,5380,0
|
|
20231219,182200,1198119860,5380,5380,5380,5380,0
|
|
20231219,182100,1198119860,5380,5380,5380,5380,0
|
|
20231219,182000,1198119860,5380,5380,5380,5380,0
|
|
20231219,181900,1198119860,5380,5380,5380,5380,0
|
|
20231219,181800,1198119860,5380,5380,5380,5380,0
|
|
20231219,181700,1198119860,5380,5380,5380,5380,0
|
|
20231219,181600,1198119860,5380,5380,5380,5380,0
|
|
20231219,181500,1198119860,5380,5380,5380,5380,0
|
|
20231219,181400,1198119860,5380,5380,5380,5380,0
|
|
20231219,181300,1198119860,5380,5380,5380,5380,0
|
|
20231219,181200,1198119860,5380,5380,5380,5380,0
|
|
20231219,181100,1198119860,5380,5380,5380,5380,0
|
|
20231219,181000,1198119860,5380,5380,5380,5380,0
|
|
20231219,180900,1198119860,5380,5380,5380,5380,0
|
|
20231219,180800,1198119860,5380,5380,5380,5380,0
|
|
20231219,180700,1198119860,5380,5380,5380,5380,0
|
|
20231219,180600,1198119860,5380,5380,5380,5380,0
|
|
20231219,180500,1198119860,5380,5380,5380,5380,0
|
|
20231219,180400,1198119860,5380,5380,5380,5380,0
|
|
20231219,180300,1198119860,5380,5380,5380,5380,0
|
|
20231219,180200,1198119860,5380,5380,5380,5380,0
|
|
20231219,180100,1198119860,5380,5380,5380,5380,0
|
|
20231219,180000,1198119860,5380,5380,5380,5380,0
|
|
20231219,175900,1198119860,5380,5380,5380,5380,0
|
|
20231219,175800,1198119860,5380,5380,5380,5380,0
|
|
20231219,175700,1198119860,5380,5380,5380,5380,0
|
|
20231219,175600,1198119860,5380,5380,5380,5380,1783
|
|
20231219,175500,1198119860,5380,5380,5380,5380,0
|
|
20231219,175400,1198119860,5380,5380,5380,5380,0
|
|
20231219,175300,1198119860,5380,5380,5380,5380,0
|
|
20231219,175200,1198119860,5380,5380,5380,5380,0
|
|
20231219,175100,1198119860,5380,5380,5380,5380,0
|
|
20231219,175000,1198119860,5380,5380,5380,5380,0
|
|
20231219,174900,1198119860,5380,5380,5380,5380,0
|
|
20231219,174800,1198119860,5380,5380,5380,5380,0
|
|
20231219,174700,1198119860,5380,5380,5380,5380,0
|
|
20231219,174600,1198119860,5380,5380,5380,5380,0
|
|
20231219,174500,1198119860,5380,5380,5380,5380,0
|
|
20231219,174400,1198119860,5380,5380,5380,5380,0
|
|
20231219,174300,1198119860,5380,5380,5380,5380,0
|
|
20231219,174200,1198119860,5380,5380,5380,5380,0
|
|
20231219,174100,1198119860,5380,5380,5380,5380,0
|
|
20231219,174000,1198119860,5380,5380,5380,5380,0
|
|
20231219,173900,1198119860,5380,5380,5380,5380,0
|
|
20231219,173800,1198119860,5380,5380,5380,5380,0
|
|
20231219,173700,1198119860,5380,5380,5380,5380,0
|
|
20231219,173600,1198119860,5380,5380,5380,5380,0
|
|
20231219,173500,1198119860,5380,5380,5380,5380,0
|
|
20231219,173400,1198119860,5380,5380,5380,5380,0
|
|
20231219,173300,1198119860,5380,5380,5380,5380,0
|
|
20231219,173200,1198119860,5380,5380,5380,5380,0
|
|
20231219,173100,1198119860,5380,5380,5380,5380,0
|
|
20231219,173000,1198119860,5380,5380,5380,5380,0
|
|
20231219,172900,1198119860,5380,5380,5380,5380,0
|
|
20231219,172800,1198119860,5380,5380,5380,5380,0
|
|
20231219,172700,1198119860,5380,5380,5380,5380,0
|
|
20231219,172600,1198119860,5380,5380,5380,5380,1783
|
|
20231219,172500,1198119860,5380,5380,5380,5380,0
|
|
20231219,172400,1198119860,5380,5380,5380,5380,0
|
|
20231219,172300,1198119860,5380,5380,5380,5380,0
|
|
20231219,172200,1198119860,5380,5380,5380,5380,0
|
|
20231219,172100,1198119860,5380,5380,5380,5380,0
|
|
20231219,172000,1198119860,5380,5380,5380,5380,0
|
|
20231219,171900,1198119860,5380,5380,5380,5380,0
|
|
20231219,171800,1198119860,5380,5380,5380,5380,0
|
|
20231219,171700,1198119860,5380,5380,5380,5380,0
|
|
20231219,171600,1198119860,5380,5380,5380,5380,0
|
|
20231219,171500,1198119860,5380,5380,5380,5380,0
|
|
20231219,171400,1198119860,5380,5380,5380,5380,0
|
|
20231219,171300,1198119860,5380,5380,5380,5380,0
|
|
20231219,171200,1198119860,5380,5380,5380,5380,0
|
|
20231219,171100,1198119860,5380,5380,5380,5380,0
|
|
20231219,171000,1198119860,5380,5380,5380,5380,0
|
|
20231219,170900,1198119860,5380,5380,5380,5380,0
|
|
20231219,170800,1198119860,5380,5380,5380,5380,0
|
|
20231219,170700,1198119860,5380,5380,5380,5380,0
|
|
20231219,170600,1198119860,5380,5380,5380,5380,0
|
|
20231219,170500,1198119860,5380,5380,5380,5380,0
|
|
20231219,170400,1198119860,5380,5380,5380,5380,0
|
|
20231219,170300,1198119860,5380,5380,5380,5380,0
|
|
20231219,170200,1198119860,5380,5380,5380,5380,0
|
|
20231219,170100,1198119860,5380,5380,5380,5380,0
|
|
20231219,170000,1198119860,5380,5380,5380,5380,0
|
|
20231219,165900,1198119860,5380,5380,5380,5380,0
|
|
20231219,165800,1198119860,5380,5380,5380,5380,0
|
|
20231219,165700,1198119860,5380,5380,5380,5380,0
|
|
20231219,165600,1198119860,5380,5380,5380,5380,1783
|
|
20231219,165500,1198119860,5380,5380,5380,5380,0
|
|
20231219,165400,1198119860,5380,5380,5380,5380,0
|
|
20231219,165300,1198119860,5380,5380,5380,5380,0
|
|
20231219,165200,1198119860,5380,5380,5380,5380,0
|
|
20231219,165100,1198119860,5380,5380,5380,5380,0
|
|
20231219,165000,1198119860,5380,5380,5380,5380,0
|
|
20231219,164900,1198119860,5380,5380,5380,5380,0
|
|
20231219,164800,1198119860,5380,5380,5380,5380,0
|
|
20231219,164700,1198119860,5380,5380,5380,5380,0
|
|
20231219,164600,1198119860,5380,5380,5380,5380,0
|
|
20231219,164500,1198119860,5380,5380,5380,5380,0
|
|
20231219,164400,1198119860,5380,5380,5380,5380,0
|
|
20231219,164300,1198119860,5380,5380,5380,5380,0
|
|
20231219,164200,1198119860,5380,5380,5380,5380,0
|
|
20231219,164100,1198119860,5380,5380,5380,5380,0
|
|
20231219,164000,1198119860,5380,5380,5380,5380,0
|
|
20231219,163900,1198119860,5380,5380,5380,5380,0
|
|
20231219,163800,1198119860,5380,5380,5380,5380,0
|
|
20231219,163700,1198119860,5380,5380,5380,5380,0
|
|
20231219,163600,1198119860,5380,5380,5380,5380,0
|
|
20231219,163500,1198119860,5380,5380,5380,5380,0
|
|
20231219,163400,1198119860,5380,5380,5380,5380,0
|
|
20231219,163300,1198119860,5380,5380,5380,5380,0
|
|
20231219,163200,1198119860,5380,5380,5380,5380,0
|
|
20231219,163100,1198119860,5380,5380,5380,5380,0
|
|
20231219,163000,1198119860,5380,5380,5380,5380,0
|
|
20231219,162900,1198119860,5380,5380,5380,5380,0
|
|
20231219,162800,1198119860,5380,5380,5380,5380,0
|
|
20231219,162700,1198119860,5380,5380,5380,5380,0
|
|
20231219,162600,1198119860,5380,5380,5380,5380,1783
|
|
20231219,162500,1198119860,5380,5380,5380,5380,0
|
|
20231219,162400,1198119860,5380,5380,5380,5380,0
|
|
20231219,162300,1198119860,5380,5380,5380,5380,0
|
|
20231219,162200,1198119860,5380,5380,5380,5380,0
|
|
20231219,162100,1198119860,5380,5380,5380,5380,0
|
|
20231219,162000,1198119860,5380,5380,5380,5380,0
|
|
20231219,161900,1198119860,5380,5380,5380,5380,0
|
|
20231219,161800,1198119860,5380,5380,5380,5380,0
|
|
20231219,161700,1198119860,5380,5380,5380,5380,0
|
|
20231219,161600,1198119860,5380,5380,5380,5380,0
|
|
20231219,161500,1198119860,5380,5380,5380,5380,0
|
|
20231219,161400,1198119860,5380,5380,5380,5380,0
|
|
20231219,161300,1198119860,5380,5380,5380,5380,0
|
|
20231219,161200,1198119860,5380,5380,5380,5380,0
|
|
20231219,161100,1198119860,5380,5380,5380,5380,0
|
|
20231219,161000,1198119860,5380,5380,5380,5380,0
|
|
20231219,160900,1198119860,5380,5380,5380,5380,0
|
|
20231219,160800,1198119860,5380,5380,5380,5380,0
|
|
20231219,160700,1198119860,5380,5380,5380,5380,0
|
|
20231219,160600,1198119860,5380,5380,5380,5380,0
|
|
20231219,160500,1198119860,5380,5380,5380,5380,0
|
|
20231219,160400,1198119860,5380,5380,5380,5380,0
|
|
20231219,160300,1198119860,5380,5380,5380,5380,0
|
|
20231219,160200,1198119860,5380,5380,5380,5380,0
|
|
20231219,160100,1198119860,5380,5380,5380,5380,0
|
|
20231219,160000,1198119860,5380,5380,5380,5380,0
|
|
20231219,155900,1198119860,5380,5380,5380,5380,0
|
|
20231219,155800,1198119860,5380,5380,5380,5380,0
|
|
20231219,155700,1198119860,5380,5380,5380,5380,0
|
|
20231219,155600,1198119860,5380,5380,5380,5380,1783
|
|
20231219,155500,1198119860,5380,5380,5380,5380,0
|
|
20231219,155400,1198119860,5380,5380,5380,5380,0
|
|
20231219,155300,1198119860,5380,5380,5380,5380,0
|
|
20231219,155200,1198119860,5380,5380,5380,5380,0
|
|
20231219,155100,1198119860,5380,5380,5380,5380,0
|
|
20231219,155000,1198119860,5380,5380,5380,5380,0
|
|
20231219,154900,1198119860,5380,5380,5380,5380,0
|
|
20231219,154800,1198119860,5380,5380,5380,5380,0
|
|
20231219,154700,1198119860,5380,5380,5380,5380,0
|
|
20231219,154600,1198119860,5380,5380,5380,5380,0
|
|
20231219,154500,1198119860,5380,5380,5380,5380,0
|
|
20231219,154400,1198119860,5380,5380,5380,5380,0
|
|
20231219,154300,1198119860,5380,5380,5380,5380,0
|
|
20231219,154200,1198119860,5380,5380,5380,5380,0
|
|
20231219,154100,1198119860,5380,5380,5380,5380,0
|
|
20231219,154000,1198119860,5380,5380,5380,5380,0
|
|
20231219,153900,1198119860,5380,5380,5380,5380,0
|
|
20231219,153800,1198119860,5380,5380,5380,5380,0
|
|
20231219,153700,1198119860,5380,5380,5380,5380,0
|
|
20231219,153600,1198119860,5380,5380,5380,5380,0
|
|
20231219,153500,1198119860,5380,5380,5380,5380,0
|
|
20231219,153400,1198119860,5380,5380,5380,5380,0
|
|
20231219,153300,1198119860,5380,5380,5380,5380,0
|
|
20231219,153200,1198119860,5380,5380,5380,5380,0
|
|
20231219,153100,1198119860,5380,5380,5380,5380,0
|
|
20231219,153000,1198119860,5380,5380,5380,5380,1783
|
|
20231219,152900,1188527320,5380,5380,5380,5380,0
|
|
20231219,152800,1188527320,5380,5380,5380,5380,0
|
|
20231219,152700,1188527320,5380,5380,5380,5380,0
|
|
20231219,152600,1188527320,5380,5380,5380,5380,0
|
|
20231219,152500,1188527320,5380,5380,5380,5380,0
|
|
20231219,152400,1188527320,5380,5380,5380,5380,0
|
|
20231219,152300,1188527320,5380,5380,5380,5380,0
|
|
20231219,152200,1188527320,5380,5380,5380,5380,0
|
|
20231219,152100,1188527320,5380,5380,5380,5380,0
|
|
20231219,152000,1188527320,5380,5380,5380,5380,0
|
|
20231219,151900,1188527320,5380,5370,5390,5370,1421
|
|
20231219,151800,1180868370,5390,5390,5390,5390,7
|
|
20231219,151700,1180830640,5390,5390,5390,5390,58
|
|
20231219,151600,1180518020,5380,5380,5380,5380,0
|
|
20231219,151500,1180518020,5380,5380,5380,5380,226
|
|
20231219,151400,1179302140,5360,5370,5370,5360,2000
|
|
20231219,151300,1168581770,5370,5390,5390,5370,461
|
|
20231219,151200,1166097000,5390,5380,5390,5380,620
|
|
20231219,151100,1162761030,5360,5360,5370,5360,3826
|
|
20231219,151000,1142253230,5360,5360,5360,5360,1600
|
|
20231219,150900,1133677230,5360,5360,5360,5360,0
|
|
20231219,150800,1133677230,5360,5360,5360,5360,360
|
|
20231219,150700,1131747630,5360,5370,5370,5360,103
|
|
20231219,150600,1131195520,5370,5370,5370,5360,3995
|
|
20231219,150500,1109772360,5370,5370,5370,5370,0
|
|
20231219,150400,1109772360,5370,5370,5370,5370,188
|
|
20231219,150300,1108762800,5380,5380,5380,5380,120
|
|
20231219,150200,1108117200,5380,5380,5380,5380,3
|
|
20231219,150100,1108101060,5370,5370,5380,5370,1054
|
|
20231219,150000,1102441060,5370,5370,5370,5370,0
|
|
20231219,145900,1102441060,5370,5370,5370,5370,300
|
|
20231219,145800,1100830060,5370,5370,5370,5370,0
|
|
20231219,145700,1100830060,5370,5370,5370,5370,40
|
|
20231219,145600,1100615260,5380,5380,5380,5380,13
|
|
20231219,145500,1100545320,5380,5380,5380,5380,22
|
|
20231219,145400,1100426960,5380,5380,5380,5380,0
|
|
20231219,145300,1100426960,5380,5380,5380,5380,0
|
|
20231219,145200,1100426960,5380,5380,5380,5380,200
|
|
20231219,145100,1099350960,5380,5380,5380,5380,400
|
|
20231219,145000,1097198960,5370,5370,5370,5370,0
|
|
20231219,144900,1097198960,5370,5370,5370,5370,0
|
|
20231219,144800,1097198960,5370,5370,5370,5370,0
|
|
20231219,144700,1097198960,5370,5370,5370,5370,0
|
|
20231219,144600,1097198960,5370,5370,5370,5370,200
|
|
20231219,144500,1096124960,5370,5370,5370,5370,337
|
|
20231219,144400,1094315270,5370,5360,5370,5360,340
|
|
20231219,144300,1092491870,5370,5370,5370,5370,63
|
|
20231219,144200,1092153560,5370,5370,5370,5370,187
|
|
20231219,144100,1091149370,5360,5360,5360,5360,0
|
|
20231219,144000,1091149370,5360,5370,5370,5360,292
|
|
20231219,143900,1089581710,5370,5370,5370,5360,245
|
|
20231219,143800,1088267510,5370,5370,5370,5360,627
|
|
20231219,143700,1084900560,5370,5370,5370,5370,0
|
|
20231219,143600,1084900560,5370,5370,5370,5370,523
|
|
20231219,143500,1082092050,5370,5370,5370,5370,0
|
|
20231219,143400,1082092050,5370,5370,5370,5370,0
|
|
20231219,143300,1082092050,5370,5370,5370,5370,0
|
|
20231219,143200,1082092050,5370,5380,5380,5370,250
|
|
20231219,143100,1080748050,5370,5380,5380,5370,555
|
|
20231219,143000,1077762450,5370,5370,5370,5370,0
|
|
20231219,142900,1077762450,5370,5370,5370,5370,0
|
|
20231219,142800,1077762450,5370,5370,5370,5370,0
|
|
20231219,142700,1077762450,5370,5380,5380,5370,2
|
|
20231219,142600,1077751700,5360,5360,5360,5360,437
|
|
20231219,142500,1075409380,5370,5370,5370,5370,3
|
|
20231219,142400,1075393270,5370,5370,5390,5370,1109
|
|
20231219,142300,1069431940,5370,5370,5370,5370,0
|
|
20231219,142200,1069431940,5370,5380,5380,5370,1360
|
|
20231219,142100,1062121740,5370,5370,5370,5370,0
|
|
20231219,142000,1062121740,5370,5370,5370,5370,0
|
|
20231219,141900,1062121740,5370,5370,5370,5370,0
|
|
20231219,141800,1062121740,5370,5370,5370,5370,0
|
|
20231219,141700,1062121740,5370,5370,5370,5370,9
|
|
20231219,141600,1062073410,5390,5390,5390,5390,40
|
|
20231219,141500,1061857810,5370,5370,5370,5370,45
|
|
20231219,141400,1061616160,5370,5370,5370,5370,0
|
|
20231219,141300,1061616160,5370,5370,5370,5370,0
|
|
20231219,141200,1061616160,5370,5370,5370,5370,300
|
|
20231219,141100,1060005160,5380,5380,5380,5380,300
|
|
20231219,141000,1058391160,5370,5370,5370,5370,0
|
|
20231219,140900,1058391160,5370,5370,5370,5370,1
|
|
20231219,140800,1058385790,5360,5360,5360,5360,50
|
|
20231219,140700,1058117790,5370,5370,5370,5370,582
|
|
20231219,140600,1054992450,5380,5380,5380,5380,87
|
|
20231219,140500,1054524390,5370,5370,5370,5370,0
|
|
20231219,140400,1054524390,5370,5370,5370,5370,0
|
|
20231219,140300,1054524390,5370,5370,5370,5370,0
|
|
20231219,140200,1054524390,5370,5370,5370,5370,145
|
|
20231219,140100,1053745740,5370,5370,5370,5370,302
|
|
20231219,140000,1052124000,5360,5360,5360,5360,0
|
|
20231219,135900,1052124000,5360,5370,5370,5360,55
|
|
20231219,135800,1051829150,5370,5370,5370,5370,78
|
|
20231219,135700,1051410290,5370,5370,5370,5370,18
|
|
20231219,135600,1051313630,5370,5370,5370,5370,200
|
|
20231219,135500,1050239630,5360,5360,5360,5360,1
|
|
20231219,135400,1050234270,5370,5380,5380,5370,847
|
|
20231219,135300,1045685860,5370,5370,5370,5370,266
|
|
20231219,135200,1044257440,5370,5370,5370,5370,1200
|
|
20231219,135100,1037813440,5380,5380,5380,5380,377
|
|
20231219,135000,1035785180,5380,5380,5380,5380,110
|
|
20231219,134900,1035193380,5390,5390,5390,5390,0
|
|
20231219,134800,1035193380,5390,5390,5390,5390,50
|
|
20231219,134700,1034923880,5390,5390,5390,5390,3271
|
|
20231219,134600,1017293190,5400,5400,5400,5400,20
|
|
20231219,134500,1017185190,5390,5390,5390,5390,188
|
|
20231219,134400,1016171870,5380,5390,5390,5380,101
|
|
20231219,134300,1015628480,5390,5390,5390,5390,200
|
|
20231219,134200,1014550480,5380,5380,5380,5380,600
|
|
20231219,134100,1011322480,5380,5380,5380,5380,0
|
|
20231219,134000,1011322480,5380,5380,5380,5380,0
|
|
20231219,133900,1011322480,5380,5380,5380,5380,200
|
|
20231219,133800,1010246480,5390,5390,5390,5390,1
|
|
20231219,133700,1010241090,5390,5390,5390,5390,0
|
|
20231219,133600,1010241090,5390,5390,5390,5390,200
|
|
20231219,133500,1009163090,5390,5380,5390,5370,659
|
|
20231219,133400,1005619110,5380,5390,5390,5380,88
|
|
20231219,133300,1005145290,5380,5380,5380,5380,0
|
|
20231219,133200,1005145290,5380,5380,5380,5380,1
|
|
20231219,133100,1005139910,5380,5390,5390,5380,19
|
|
20231219,133000,1005037510,5400,5390,5400,5390,1514
|
|
20231219,132900,996876950,5390,5390,5390,5390,0
|
|
20231219,132800,996876950,5390,5390,5390,5390,60
|
|
20231219,132700,996553550,5390,5390,5390,5390,89
|
|
20231219,132600,996073840,5390,5390,5390,5390,0
|
|
20231219,132500,996073840,5390,5390,5390,5390,0
|
|
20231219,132400,996073840,5390,5390,5390,5390,200
|
|
20231219,132300,994995840,5390,5390,5390,5390,130
|
|
20231219,132200,994295140,5390,5390,5390,5390,2
|
|
20231219,132100,994284360,5380,5380,5380,5380,170
|
|
20231219,132000,993369760,5390,5390,5390,5390,55
|
|
20231219,131900,993073310,5380,5380,5380,5380,0
|
|
20231219,131800,993073310,5380,5380,5380,5380,35
|
|
20231219,131700,992885010,5390,5390,5390,5390,50
|
|
20231219,131600,992615510,5390,5390,5390,5390,0
|
|
20231219,131500,992615510,5390,5390,5390,5390,10
|
|
20231219,131400,992561610,5400,5400,5400,5400,0
|
|
20231219,131300,992561610,5400,5400,5400,5400,0
|
|
20231219,131200,992561610,5400,5390,5400,5390,397
|
|
20231219,131100,990421770,5390,5390,5390,5390,130
|
|
20231219,131000,989721070,5390,5390,5390,5390,128
|
|
20231219,130900,989031150,5390,5390,5390,5390,1
|
|
20231219,130800,989025760,5400,5400,5400,5400,2
|
|
20231219,130700,989014960,5390,5390,5390,5390,93
|
|
20231219,130600,988513690,5380,5380,5380,5380,0
|
|
20231219,130500,988513690,5380,5390,5390,5380,220
|
|
20231219,130400,987329670,5390,5390,5390,5390,10
|
|
20231219,130300,987275770,5390,5390,5390,5390,300
|
|
20231219,130200,985658770,5390,5390,5390,5390,27
|
|
20231219,130100,985513240,5390,5390,5390,5390,0
|
|
20231219,130000,985513240,5390,5390,5390,5390,0
|
|
20231219,125900,985513240,5390,5390,5390,5390,0
|
|
20231219,125800,985513240,5390,5390,5390,5390,150
|
|
20231219,125700,984704740,5390,5390,5390,5390,1
|
|
20231219,125600,984699350,5380,5380,5380,5380,0
|
|
20231219,125500,984699350,5380,5380,5380,5380,825
|
|
20231219,125400,980260850,5380,5380,5380,5380,576
|
|
20231219,125300,977161970,5370,5370,5370,5370,199
|
|
20231219,125200,976093340,5360,5370,5370,5360,3682
|
|
20231219,125100,956352260,5370,5370,5370,5370,0
|
|
20231219,125000,956352260,5370,5370,5370,5370,1
|
|
20231219,124900,956346890,5380,5380,5380,5380,94
|
|
20231219,124800,955841170,5380,5380,5380,5380,0
|
|
20231219,124700,955841170,5380,5380,5380,5380,200
|
|
20231219,124600,954765170,5370,5370,5370,5370,206
|
|
20231219,124500,953658950,5370,5370,5370,5370,100
|
|
20231219,124400,953121950,5370,5380,5380,5370,101
|
|
20231219,124300,952578580,5380,5380,5380,5380,0
|
|
20231219,124200,952578580,5380,5380,5380,5380,0
|
|
20231219,124100,952578580,5380,5380,5380,5380,1
|
|
20231219,124000,952573200,5380,5380,5380,5380,2
|
|
20231219,123900,952562440,5380,5380,5380,5380,0
|
|
20231219,123800,952562440,5380,5380,5380,5380,1
|
|
20231219,123700,952557060,5380,5380,5380,5380,0
|
|
20231219,123600,952557060,5380,5380,5380,5380,0
|
|
20231219,123500,952557060,5380,5370,5380,5360,1001
|
|
20231219,123400,947190230,5370,5370,5370,5370,1000
|
|
20231219,123300,941820230,5380,5380,5380,5380,3
|
|
20231219,123200,941804090,5380,5380,5380,5380,1
|
|
20231219,123100,941798710,5380,5380,5380,5380,200
|
|
20231219,123000,940722710,5370,5370,5370,5370,200
|
|
20231219,122900,939648710,5370,5370,5370,5370,1466
|
|
20231219,122800,931776290,5370,5370,5370,5370,1100
|
|
20231219,122700,925869290,5370,5370,5370,5370,1
|
|
20231219,122600,925863920,5370,5370,5370,5370,267
|
|
20231219,122500,924430130,5370,5370,5380,5370,1219
|
|
20231219,122400,917884070,5380,5380,5380,5380,0
|
|
20231219,122300,917884070,5380,5380,5380,5380,50
|
|
20231219,122200,917615070,5380,5380,5380,5380,201
|
|
20231219,122100,916533690,5380,5380,5380,5380,0
|
|
20231219,122000,916533690,5380,5390,5390,5380,1349
|
|
20231219,121900,909270520,5390,5390,5390,5390,11
|
|
20231219,121800,909211230,5380,5380,5380,5380,123
|
|
20231219,121700,908549490,5380,5380,5380,5380,0
|
|
20231219,121600,908549490,5380,5380,5380,5380,0
|
|
20231219,121500,908549490,5380,5380,5380,5380,184
|
|
20231219,121400,907559570,5390,5390,5390,5390,1
|
|
20231219,121300,907554180,5390,5390,5390,5390,0
|
|
20231219,121200,907554180,5390,5390,5390,5390,93
|
|
20231219,121100,907052910,5390,5390,5390,5390,2
|
|
20231219,121000,907042130,5370,5370,5370,5370,2530
|
|
20231219,120900,893456030,5370,5380,5380,5370,2020
|
|
20231219,120800,882602220,5390,5390,5390,5390,0
|
|
20231219,120700,882602220,5390,5380,5390,5380,336
|
|
20231219,120600,880794490,5380,5380,5380,5380,331
|
|
20231219,120500,879013710,5380,5380,5380,5380,0
|
|
20231219,120400,879013710,5380,5380,5380,5380,339
|
|
20231219,120300,877189890,5380,5390,5390,5380,1838
|
|
20231219,120200,867298530,5390,5390,5390,5390,1986
|
|
20231219,120100,856593990,5390,5400,5400,5390,195
|
|
20231219,120000,855541000,5390,5390,5390,5390,50
|
|
20231219,115900,855271500,5390,5390,5390,5390,0
|
|
20231219,115800,855271500,5390,5390,5390,5390,0
|
|
20231219,115700,855271500,5390,5390,5390,5390,0
|
|
20231219,115600,855271500,5390,5390,5390,5390,500
|
|
20231219,115500,852576500,5390,5390,5400,5390,71
|
|
20231219,115400,852193710,5400,5400,5400,5400,752
|
|
20231219,115300,848132910,5400,5400,5400,5400,288
|
|
20231219,115200,846577710,5410,5400,5410,5400,202
|
|
20231219,115100,845486890,5400,5400,5400,5400,0
|
|
20231219,115000,845486890,5400,5410,5410,5400,1691
|
|
20231219,114900,836348310,5420,5420,5420,5410,13
|
|
20231219,114800,836277940,5420,5420,5420,5420,0
|
|
20231219,114700,836277940,5420,5420,5420,5420,1
|
|
20231219,114600,836272520,5420,5420,5420,5420,102
|
|
20231219,114500,835719680,5420,5420,5420,5420,0
|
|
20231219,114400,835719680,5420,5420,5420,5420,0
|
|
20231219,114300,835719680,5420,5420,5420,5420,20
|
|
20231219,114200,835611280,5420,5420,5420,5420,0
|
|
20231219,114100,835611280,5420,5420,5420,5420,2
|
|
20231219,114000,835600440,5410,5410,5410,5410,0
|
|
20231219,113900,835600440,5410,5410,5410,5410,19
|
|
20231219,113800,835497650,5420,5420,5420,5420,0
|
|
20231219,113700,835497650,5420,5420,5420,5420,0
|
|
20231219,113600,835497650,5420,5420,5420,5420,80
|
|
20231219,113500,835064050,5420,5420,5420,5420,0
|
|
20231219,113400,835064050,5420,5420,5420,5420,0
|
|
20231219,113300,835064050,5420,5420,5420,5420,0
|
|
20231219,113200,835064050,5420,5420,5420,5420,242
|
|
20231219,113100,833752410,5420,5410,5420,5410,1587
|
|
20231219,113000,825151740,5410,5410,5410,5410,150
|
|
20231219,112900,824340240,5410,5410,5410,5410,0
|
|
20231219,112800,824340240,5410,5410,5410,5410,0
|
|
20231219,112700,824340240,5410,5410,5410,5410,30
|
|
20231219,112600,824177940,5410,5410,5410,5410,455
|
|
20231219,112500,821716390,5410,5410,5410,5410,0
|
|
20231219,112400,821716390,5410,5410,5410,5410,1
|
|
20231219,112300,821710980,5410,5410,5410,5410,0
|
|
20231219,112200,821710980,5410,5410,5410,5410,0
|
|
20231219,112100,821710980,5410,5410,5410,5410,762
|
|
20231219,112000,817588560,5420,5420,5420,5420,0
|
|
20231219,111900,817588560,5420,5410,5420,5410,201
|
|
20231219,111800,816501140,5420,5420,5420,5420,0
|
|
20231219,111700,816501140,5420,5420,5420,5420,12
|
|
20231219,111600,816436100,5420,5420,5420,5420,9
|
|
20231219,111500,816387320,5420,5420,5420,5420,77
|
|
20231219,111400,815969980,5420,5420,5420,5420,2
|
|
20231219,111300,815959140,5410,5410,5410,5410,0
|
|
20231219,111200,815959140,5410,5410,5410,5410,160
|
|
20231219,111100,815093540,5420,5420,5420,5420,50
|
|
20231219,111000,814822540,5420,5420,5420,5420,0
|
|
20231219,110900,814822540,5420,5420,5420,5420,2
|
|
20231219,110800,814811700,5390,5390,5390,5390,33
|
|
20231219,110700,814633830,5380,5400,5400,5380,1900
|
|
20231219,110600,804393010,5400,5400,5400,5400,500
|
|
20231219,110500,801693010,5410,5410,5410,5410,0
|
|
20231219,110400,801693010,5410,5410,5410,5410,725
|
|
20231219,110300,797770760,5400,5400,5400,5400,0
|
|
20231219,110200,797770760,5400,5420,5420,5400,336
|
|
20231219,110100,795955320,5400,5400,5400,5400,10
|
|
20231219,110000,795901320,5430,5430,5430,5430,1
|
|
20231219,105900,795895890,5410,5410,5410,5410,1400
|
|
20231219,105800,788321890,5410,5410,5410,5410,210
|
|
20231219,105700,787185790,5410,5410,5410,5410,2000
|
|
20231219,105600,776365790,5410,5410,5410,5410,187
|
|
20231219,105500,775354120,5410,5410,5410,5410,1
|
|
20231219,105400,775348710,5430,5430,5430,5430,0
|
|
20231219,105300,775348710,5430,5430,5430,5430,0
|
|
20231219,105200,775348710,5430,5410,5430,5410,100
|
|
20231219,105100,774805910,5420,5420,5420,5420,985
|
|
20231219,105000,769467210,5420,5420,5420,5420,1000
|
|
20231219,104900,764047210,5420,5420,5420,5420,24
|
|
20231219,104800,763917130,5420,5420,5420,5420,7
|
|
20231219,104700,763879190,5430,5420,5430,5420,9
|
|
20231219,104600,763830400,5420,5420,5420,5420,0
|
|
20231219,104500,763830400,5420,5420,5420,5420,0
|
|
20231219,104400,763830400,5420,5420,5420,5420,10
|
|
20231219,104300,763776200,5420,5420,5420,5420,383
|
|
20231219,104200,761700340,5430,5430,5430,5430,0
|
|
20231219,104100,761700340,5430,5430,5430,5430,0
|
|
20231219,104000,761700340,5430,5410,5430,5410,1858
|
|
20231219,103900,751611980,5420,5420,5420,5420,644
|
|
20231219,103800,748121500,5420,5410,5420,5410,524
|
|
20231219,103700,745286420,5410,5410,5410,5410,0
|
|
20231219,103600,745286420,5410,5410,5410,5410,353
|
|
20231219,103500,743376690,5420,5420,5420,5420,5
|
|
20231219,103400,743349590,5420,5420,5420,5420,400
|
|
20231219,103300,741181590,5420,5420,5420,5420,0
|
|
20231219,103200,741181590,5420,5420,5420,5420,292
|
|
20231219,103100,739598950,5420,5420,5420,5420,15
|
|
20231219,103000,739517650,5420,5420,5420,5420,1444
|
|
20231219,102900,731691170,5420,5420,5420,5420,200
|
|
20231219,102800,730607170,5410,5410,5410,5410,536
|
|
20231219,102700,727707410,5410,5410,5410,5410,214
|
|
20231219,102600,726549670,5410,5410,5410,5410,0
|
|
20231219,102500,726549670,5410,5410,5410,5410,766
|
|
20231219,102400,722405610,5410,5400,5410,5400,2304
|
|
20231219,102300,709950970,5400,5400,5400,5400,1200
|
|
20231219,102200,703470970,5400,5400,5400,5400,2061
|
|
20231219,102100,692341570,5400,5400,5400,5400,249
|
|
20231219,102000,690996970,5400,5400,5400,5400,63
|
|
20231219,101900,690656770,5400,5400,5400,5400,0
|
|
20231219,101800,690656770,5400,5400,5400,5400,0
|
|
20231219,101700,690656770,5400,5400,5400,5400,0
|
|
20231219,101600,690656770,5400,5410,5410,5400,4160
|
|
20231219,101500,668189970,5410,5410,5410,5410,1048
|
|
20231219,101400,662520290,5410,5410,5410,5410,1010
|
|
20231219,101300,657056190,5420,5420,5420,5420,0
|
|
20231219,101200,657056190,5420,5420,5420,5420,1
|
|
20231219,101100,657050770,5410,5400,5410,5400,524
|
|
20231219,101000,654220870,5400,5400,5400,5400,27
|
|
20231219,100900,654075070,5400,5400,5400,5400,242
|
|
20231219,100800,652768270,5400,5400,5400,5390,1292
|
|
20231219,100700,645803100,5380,5380,5380,5380,100
|
|
20231219,100600,645265100,5380,5390,5390,5380,400
|
|
20231219,100500,643112180,5380,5380,5380,5380,5871
|
|
20231219,100400,611526200,5380,5380,5380,5370,3969
|
|
20231219,100300,590190610,5380,5400,5400,5380,115
|
|
20231219,100200,589571890,5380,5390,5390,5380,302
|
|
20231219,100100,587945260,5390,5390,5390,5390,0
|
|
20231219,100000,587945260,5390,5390,5390,5390,593
|
|
20231219,095900,584748990,5400,5400,5400,5400,0
|
|
20231219,095800,584748990,5400,5400,5400,5400,428
|
|
20231219,095700,582437790,5390,5400,5400,5390,160
|
|
20231219,095600,581574390,5400,5400,5400,5400,1
|
|
20231219,095500,581568990,5400,5400,5400,5400,120
|
|
20231219,095400,580920990,5380,5390,5400,5380,1269
|
|
20231219,095300,574078880,5390,5400,5400,5390,137
|
|
20231219,095200,573339280,5400,5390,5400,5390,847
|
|
20231219,095100,568773940,5390,5400,5400,5390,1462
|
|
20231219,095000,560893640,5400,5410,5410,5400,1304
|
|
20231219,094900,553852000,5410,5410,5410,5410,270
|
|
20231219,094800,552391300,5410,5410,5410,5410,315
|
|
20231219,094700,550687150,5410,5410,5410,5410,200
|
|
20231219,094600,549605150,5410,5400,5410,5400,383
|
|
20231219,094500,547533950,5400,5400,5400,5400,561
|
|
20231219,094400,544504550,5400,5400,5400,5400,7
|
|
20231219,094300,544466750,5400,5390,5400,5390,1870
|
|
20231219,094200,534383750,5400,5390,5400,5390,2006
|
|
20231219,094100,523566350,5400,5390,5400,5390,3444
|
|
20231219,094000,504982770,5390,5390,5390,5390,2811
|
|
20231219,093900,489831480,5390,5400,5400,5390,88
|
|
20231219,093800,489357140,5390,5390,5390,5390,6
|
|
20231219,093700,489324800,5400,5400,5400,5400,12
|
|
20231219,093600,489260000,5400,5380,5400,5380,2295
|
|
20231219,093500,476907460,5390,5410,5410,5350,6112
|
|
20231219,093400,444104800,5380,5400,5400,5380,5000
|
|
20231219,093300,417174620,5400,5410,5410,5390,1979
|
|
20231219,093200,406489190,5400,5400,5410,5400,2119
|
|
20231219,093100,395046580,5420,5420,5420,5400,351
|
|
20231219,093000,393148440,5400,5420,5420,5380,21474
|
|
20231219,092900,277218150,5430,5420,5440,5420,670
|
|
20231219,092800,273584730,5420,5420,5420,5420,511
|
|
20231219,092700,270815110,5420,5420,5420,5420,1587
|
|
20231219,092600,262213570,5440,5440,5450,5430,2385
|
|
20231219,092500,249251970,5450,5460,5460,5440,102
|
|
20231219,092400,248697060,5440,5440,5440,5440,0
|
|
20231219,092300,248697060,5440,5440,5440,5440,500
|
|
20231219,092200,245977060,5430,5430,5430,5430,300
|
|
20231219,092100,244348060,5430,5440,5440,5420,3733
|
|
20231219,092000,224077670,5460,5440,5460,5440,1089
|
|
20231219,091900,218151010,5440,5440,5440,5440,809
|
|
20231219,091800,213750050,5430,5440,5440,5430,401
|
|
20231219,091700,211569710,5440,5460,5460,5440,639
|
|
20231219,091600,208093030,5440,5430,5440,5420,3128
|
|
20231219,091500,191114020,5440,5430,5450,5430,1252
|
|
20231219,091400,184312850,5430,5440,5440,5420,4759
|
|
20231219,091300,158464860,5450,5460,5460,5450,2127
|
|
20231219,091200,146872670,5460,5460,5460,5460,9
|
|
20231219,091100,146823530,5450,5450,5450,5440,2624
|
|
20231219,091000,132533800,5460,5450,5470,5430,4743
|
|
20231219,090900,106708620,5470,5460,5470,5460,307
|
|
20231219,090800,105031330,5460,5480,5480,5450,5396
|
|
20231219,090700,75530260,5480,5480,5480,5480,315
|
|
20231219,090600,73804060,5500,5480,5500,5480,1195
|
|
20231219,090500,67255440,5480,5480,5480,5480,626
|
|
20231219,090400,63824960,5480,5500,5500,5480,395
|
|
20231219,090300,61655000,5500,5480,5500,5480,6200
|
|
20231219,090200,27600300,5480,5470,5480,5470,1418
|
|
20231219,090100,19843640,5470,5480,5520,5470,1726
|
|
20231219,090000,10391010,5500,5500,5520,5490,1890
|