630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192700,719737030,7200,7200,7200,7200,1546
|
|
20231211,192600,719737030,7200,7200,7200,7200,0
|
|
20231211,192500,719737030,7200,7200,7200,7200,0
|
|
20231211,192400,719737030,7200,7200,7200,7200,0
|
|
20231211,192300,719737030,7200,7200,7200,7200,0
|
|
20231211,192200,719737030,7200,7200,7200,7200,0
|
|
20231211,192100,719737030,7200,7200,7200,7200,0
|
|
20231211,192000,719737030,7200,7200,7200,7200,0
|
|
20231211,191900,719737030,7200,7200,7200,7200,0
|
|
20231211,191800,719737030,7200,7200,7200,7200,0
|
|
20231211,191700,719737030,7200,7200,7200,7200,0
|
|
20231211,191600,719737030,7200,7200,7200,7200,0
|
|
20231211,191500,719737030,7200,7200,7200,7200,0
|
|
20231211,191400,719737030,7200,7200,7200,7200,0
|
|
20231211,191300,719737030,7200,7200,7200,7200,0
|
|
20231211,191200,719737030,7200,7200,7200,7200,0
|
|
20231211,191100,719737030,7200,7200,7200,7200,0
|
|
20231211,191000,719737030,7200,7200,7200,7200,0
|
|
20231211,190900,719737030,7200,7200,7200,7200,0
|
|
20231211,190800,719737030,7200,7200,7200,7200,0
|
|
20231211,190700,719737030,7200,7200,7200,7200,0
|
|
20231211,190600,719737030,7200,7200,7200,7200,0
|
|
20231211,190500,719737030,7200,7200,7200,7200,0
|
|
20231211,190400,719737030,7200,7200,7200,7200,0
|
|
20231211,190300,719737030,7200,7200,7200,7200,0
|
|
20231211,190200,719737030,7200,7200,7200,7200,0
|
|
20231211,190100,719737030,7200,7200,7200,7200,0
|
|
20231211,190000,719737030,7200,7200,7200,7200,0
|
|
20231211,185900,719737030,7200,7200,7200,7200,0
|
|
20231211,185800,719737030,7200,7200,7200,7200,0
|
|
20231211,185700,719737030,7200,7200,7200,7200,1546
|
|
20231211,185600,719737030,7200,7200,7200,7200,0
|
|
20231211,185500,719737030,7200,7200,7200,7200,0
|
|
20231211,185400,719737030,7200,7200,7200,7200,0
|
|
20231211,185300,719737030,7200,7200,7200,7200,0
|
|
20231211,185200,719737030,7200,7200,7200,7200,0
|
|
20231211,185100,719737030,7200,7200,7200,7200,0
|
|
20231211,185000,719737030,7200,7200,7200,7200,0
|
|
20231211,184900,719737030,7200,7200,7200,7200,0
|
|
20231211,184800,719737030,7200,7200,7200,7200,0
|
|
20231211,184700,719737030,7200,7200,7200,7200,0
|
|
20231211,184600,719737030,7200,7200,7200,7200,0
|
|
20231211,184500,719737030,7200,7200,7200,7200,0
|
|
20231211,184400,719737030,7200,7200,7200,7200,0
|
|
20231211,184300,719737030,7200,7200,7200,7200,0
|
|
20231211,184200,719737030,7200,7200,7200,7200,0
|
|
20231211,184100,719737030,7200,7200,7200,7200,0
|
|
20231211,184000,719737030,7200,7200,7200,7200,0
|
|
20231211,183900,719737030,7200,7200,7200,7200,0
|
|
20231211,183800,719737030,7200,7200,7200,7200,0
|
|
20231211,183700,719737030,7200,7200,7200,7200,0
|
|
20231211,183600,719737030,7200,7200,7200,7200,0
|
|
20231211,183500,719737030,7200,7200,7200,7200,0
|
|
20231211,183400,719737030,7200,7200,7200,7200,0
|
|
20231211,183300,719737030,7200,7200,7200,7200,0
|
|
20231211,183200,719737030,7200,7200,7200,7200,0
|
|
20231211,183100,719737030,7200,7200,7200,7200,0
|
|
20231211,183000,719737030,7200,7200,7200,7200,0
|
|
20231211,182900,719737030,7200,7200,7200,7200,0
|
|
20231211,182800,719737030,7200,7200,7200,7200,0
|
|
20231211,182700,719737030,7200,7200,7200,7200,1546
|
|
20231211,182600,719737030,7200,7200,7200,7200,0
|
|
20231211,182500,719737030,7200,7200,7200,7200,0
|
|
20231211,182400,719737030,7200,7200,7200,7200,0
|
|
20231211,182300,719737030,7200,7200,7200,7200,0
|
|
20231211,182200,719737030,7200,7200,7200,7200,0
|
|
20231211,182100,719737030,7200,7200,7200,7200,0
|
|
20231211,182000,719737030,7200,7200,7200,7200,0
|
|
20231211,181900,719737030,7200,7200,7200,7200,0
|
|
20231211,181800,719737030,7200,7200,7200,7200,0
|
|
20231211,181700,719737030,7200,7200,7200,7200,0
|
|
20231211,181600,719737030,7200,7200,7200,7200,0
|
|
20231211,181500,719737030,7200,7200,7200,7200,0
|
|
20231211,181400,719737030,7200,7200,7200,7200,0
|
|
20231211,181300,719737030,7200,7200,7200,7200,0
|
|
20231211,181200,719737030,7200,7200,7200,7200,0
|
|
20231211,181100,719737030,7200,7200,7200,7200,0
|
|
20231211,181000,719737030,7200,7200,7200,7200,0
|
|
20231211,180900,719737030,7200,7200,7200,7200,0
|
|
20231211,180800,719737030,7200,7200,7200,7200,0
|
|
20231211,180700,719737030,7200,7200,7200,7200,0
|
|
20231211,180600,719737030,7200,7200,7200,7200,0
|
|
20231211,180500,719737030,7200,7200,7200,7200,0
|
|
20231211,180400,719737030,7200,7200,7200,7200,0
|
|
20231211,180300,719737030,7200,7200,7200,7200,0
|
|
20231211,180200,719737030,7200,7200,7200,7200,0
|
|
20231211,180100,719737030,7200,7200,7200,7200,0
|
|
20231211,180000,719737030,7200,7200,7200,7200,0
|
|
20231211,175900,719737030,7200,7200,7200,7200,0
|
|
20231211,175800,719737030,7200,7200,7200,7200,0
|
|
20231211,175700,719737030,7200,7200,7200,7200,1546
|
|
20231211,175600,719737030,7200,7200,7200,7200,0
|
|
20231211,175500,719737030,7200,7200,7200,7200,0
|
|
20231211,175400,719737030,7200,7200,7200,7200,0
|
|
20231211,175300,719737030,7200,7200,7200,7200,0
|
|
20231211,175200,719737030,7200,7200,7200,7200,0
|
|
20231211,175100,719737030,7200,7200,7200,7200,0
|
|
20231211,175000,719737030,7200,7200,7200,7200,0
|
|
20231211,174900,719737030,7200,7200,7200,7200,0
|
|
20231211,174800,719737030,7200,7200,7200,7200,0
|
|
20231211,174700,719737030,7200,7200,7200,7200,0
|
|
20231211,174600,719737030,7200,7200,7200,7200,0
|
|
20231211,174500,719737030,7200,7200,7200,7200,0
|
|
20231211,174400,719737030,7200,7200,7200,7200,0
|
|
20231211,174300,719737030,7200,7200,7200,7200,0
|
|
20231211,174200,719737030,7200,7200,7200,7200,0
|
|
20231211,174100,719737030,7200,7200,7200,7200,0
|
|
20231211,174000,719737030,7200,7200,7200,7200,0
|
|
20231211,173900,719737030,7200,7200,7200,7200,0
|
|
20231211,173800,719737030,7200,7200,7200,7200,0
|
|
20231211,173700,719737030,7200,7200,7200,7200,0
|
|
20231211,173600,719737030,7200,7200,7200,7200,0
|
|
20231211,173500,719737030,7200,7200,7200,7200,0
|
|
20231211,173400,719737030,7200,7200,7200,7200,0
|
|
20231211,173300,719737030,7200,7200,7200,7200,0
|
|
20231211,173200,719737030,7200,7200,7200,7200,0
|
|
20231211,173100,719737030,7200,7200,7200,7200,0
|
|
20231211,173000,719737030,7200,7200,7200,7200,0
|
|
20231211,172900,719737030,7200,7200,7200,7200,0
|
|
20231211,172800,719737030,7200,7200,7200,7200,0
|
|
20231211,172700,719737030,7200,7200,7200,7200,1546
|
|
20231211,172600,719737030,7200,7200,7200,7200,0
|
|
20231211,172500,719737030,7200,7200,7200,7200,0
|
|
20231211,172400,719737030,7200,7200,7200,7200,0
|
|
20231211,172300,719737030,7200,7200,7200,7200,0
|
|
20231211,172200,719737030,7200,7200,7200,7200,0
|
|
20231211,172100,719737030,7200,7200,7200,7200,0
|
|
20231211,172000,719737030,7200,7200,7200,7200,0
|
|
20231211,171900,719737030,7200,7200,7200,7200,0
|
|
20231211,171800,719737030,7200,7200,7200,7200,0
|
|
20231211,171700,719737030,7200,7200,7200,7200,0
|
|
20231211,171600,719737030,7200,7200,7200,7200,0
|
|
20231211,171500,719737030,7200,7200,7200,7200,0
|
|
20231211,171400,719737030,7200,7200,7200,7200,0
|
|
20231211,171300,719737030,7200,7200,7200,7200,0
|
|
20231211,171200,719737030,7200,7200,7200,7200,0
|
|
20231211,171100,719737030,7200,7200,7200,7200,0
|
|
20231211,171000,719737030,7200,7200,7200,7200,0
|
|
20231211,170900,719737030,7200,7200,7200,7200,0
|
|
20231211,170800,719737030,7200,7200,7200,7200,0
|
|
20231211,170700,719737030,7200,7200,7200,7200,0
|
|
20231211,170600,719737030,7200,7200,7200,7200,0
|
|
20231211,170500,719737030,7200,7200,7200,7200,0
|
|
20231211,170400,719737030,7200,7200,7200,7200,0
|
|
20231211,170300,719737030,7200,7200,7200,7200,0
|
|
20231211,170200,719737030,7200,7200,7200,7200,0
|
|
20231211,170100,719737030,7200,7200,7200,7200,0
|
|
20231211,170000,719737030,7200,7200,7200,7200,0
|
|
20231211,165900,719737030,7200,7200,7200,7200,0
|
|
20231211,165800,719737030,7200,7200,7200,7200,0
|
|
20231211,165700,719737030,7200,7200,7200,7200,1546
|
|
20231211,165600,719737030,7200,7200,7200,7200,0
|
|
20231211,165500,719737030,7200,7200,7200,7200,0
|
|
20231211,165400,719737030,7200,7200,7200,7200,0
|
|
20231211,165300,719737030,7200,7200,7200,7200,0
|
|
20231211,165200,719737030,7200,7200,7200,7200,0
|
|
20231211,165100,719737030,7200,7200,7200,7200,0
|
|
20231211,165000,719737030,7200,7200,7200,7200,0
|
|
20231211,164900,719737030,7200,7200,7200,7200,0
|
|
20231211,164800,719737030,7200,7200,7200,7200,0
|
|
20231211,164700,719737030,7200,7200,7200,7200,0
|
|
20231211,164600,719737030,7200,7200,7200,7200,0
|
|
20231211,164500,719737030,7200,7200,7200,7200,0
|
|
20231211,164400,719737030,7200,7200,7200,7200,0
|
|
20231211,164300,719737030,7200,7200,7200,7200,0
|
|
20231211,164200,719737030,7200,7200,7200,7200,0
|
|
20231211,164100,719737030,7200,7200,7200,7200,0
|
|
20231211,164000,719737030,7200,7200,7200,7200,0
|
|
20231211,163900,719737030,7200,7200,7200,7200,0
|
|
20231211,163800,719737030,7200,7200,7200,7200,0
|
|
20231211,163700,719737030,7200,7200,7200,7200,0
|
|
20231211,163600,719737030,7200,7200,7200,7200,0
|
|
20231211,163500,719737030,7200,7200,7200,7200,0
|
|
20231211,163400,719737030,7200,7200,7200,7200,0
|
|
20231211,163300,719737030,7200,7200,7200,7200,0
|
|
20231211,163200,719737030,7200,7200,7200,7200,0
|
|
20231211,163100,719737030,7200,7200,7200,7200,0
|
|
20231211,163000,719737030,7200,7200,7200,7200,0
|
|
20231211,162900,719737030,7200,7200,7200,7200,0
|
|
20231211,162800,719737030,7200,7200,7200,7200,0
|
|
20231211,162700,719737030,7200,7200,7200,7200,1546
|
|
20231211,162600,719737030,7200,7200,7200,7200,0
|
|
20231211,162500,719737030,7200,7200,7200,7200,0
|
|
20231211,162400,719737030,7200,7200,7200,7200,0
|
|
20231211,162300,719737030,7200,7200,7200,7200,0
|
|
20231211,162200,719737030,7200,7200,7200,7200,0
|
|
20231211,162100,719737030,7200,7200,7200,7200,0
|
|
20231211,162000,719737030,7200,7200,7200,7200,0
|
|
20231211,161900,719737030,7200,7200,7200,7200,0
|
|
20231211,161800,719737030,7200,7200,7200,7200,0
|
|
20231211,161700,719737030,7200,7200,7200,7200,0
|
|
20231211,161600,719737030,7200,7200,7200,7200,0
|
|
20231211,161500,719737030,7200,7200,7200,7200,0
|
|
20231211,161400,719737030,7200,7200,7200,7200,0
|
|
20231211,161300,719737030,7200,7200,7200,7200,0
|
|
20231211,161200,719737030,7200,7200,7200,7200,0
|
|
20231211,161100,719737030,7200,7200,7200,7200,0
|
|
20231211,161000,719737030,7200,7200,7200,7200,0
|
|
20231211,160900,719737030,7200,7200,7200,7200,0
|
|
20231211,160800,719737030,7200,7200,7200,7200,0
|
|
20231211,160700,719737030,7200,7200,7200,7200,0
|
|
20231211,160600,719737030,7200,7200,7200,7200,0
|
|
20231211,160500,719737030,7200,7200,7200,7200,0
|
|
20231211,160400,719737030,7200,7200,7200,7200,0
|
|
20231211,160300,719737030,7200,7200,7200,7200,0
|
|
20231211,160200,719737030,7200,7200,7200,7200,0
|
|
20231211,160100,719737030,7200,7200,7200,7200,0
|
|
20231211,160000,719737030,7200,7200,7200,7200,0
|
|
20231211,155900,719737030,7200,7200,7200,7200,0
|
|
20231211,155800,719737030,7200,7200,7200,7200,0
|
|
20231211,155700,719737030,7200,7200,7200,7200,1546
|
|
20231211,155600,719737030,7200,7200,7200,7200,0
|
|
20231211,155500,719737030,7200,7200,7200,7200,0
|
|
20231211,155400,719737030,7200,7200,7200,7200,0
|
|
20231211,155300,719737030,7200,7200,7200,7200,0
|
|
20231211,155200,719737030,7200,7200,7200,7200,0
|
|
20231211,155100,719737030,7200,7200,7200,7200,0
|
|
20231211,155000,719737030,7200,7200,7200,7200,0
|
|
20231211,154900,719737030,7200,7200,7200,7200,0
|
|
20231211,154800,719737030,7200,7200,7200,7200,0
|
|
20231211,154700,719737030,7200,7200,7200,7200,0
|
|
20231211,154600,719737030,7200,7200,7200,7200,0
|
|
20231211,154500,719737030,7200,7200,7200,7200,0
|
|
20231211,154400,719737030,7200,7200,7200,7200,0
|
|
20231211,154300,719737030,7200,7200,7200,7200,0
|
|
20231211,154200,719737030,7200,7200,7200,7200,0
|
|
20231211,154100,719737030,7200,7200,7200,7200,0
|
|
20231211,154000,719737030,7200,7200,7200,7200,0
|
|
20231211,153900,719737030,7200,7200,7200,7200,0
|
|
20231211,153800,719737030,7200,7200,7200,7200,0
|
|
20231211,153700,719737030,7200,7200,7200,7200,0
|
|
20231211,153600,719737030,7200,7200,7200,7200,0
|
|
20231211,153500,719737030,7200,7200,7200,7200,0
|
|
20231211,153400,719737030,7200,7200,7200,7200,0
|
|
20231211,153300,719737030,7200,7200,7200,7200,0
|
|
20231211,153200,719737030,7200,7200,7200,7200,0
|
|
20231211,153100,719737030,7200,7200,7200,7200,0
|
|
20231211,153000,719737030,7200,7200,7200,7200,1546
|
|
20231211,152900,708605830,7170,7170,7170,7170,0
|
|
20231211,152800,708605830,7170,7170,7170,7170,0
|
|
20231211,152700,708605830,7170,7170,7170,7170,0
|
|
20231211,152600,708605830,7170,7170,7170,7170,0
|
|
20231211,152500,708605830,7170,7170,7170,7170,0
|
|
20231211,152400,708605830,7170,7170,7170,7170,0
|
|
20231211,152300,708605830,7170,7170,7170,7170,0
|
|
20231211,152200,708605830,7170,7170,7170,7170,0
|
|
20231211,152100,708605830,7170,7170,7170,7170,0
|
|
20231211,152000,708605830,7170,7170,7170,7170,0
|
|
20231211,151900,708605830,7170,7210,7210,7160,3197
|
|
20231211,151800,685687750,7180,7210,7210,7180,635
|
|
20231211,151700,681110750,7210,7200,7210,7190,3731
|
|
20231211,151600,654256350,7200,7200,7200,7200,101
|
|
20231211,151500,653529150,7210,7210,7210,7210,69
|
|
20231211,151400,653031660,7210,7210,7210,7210,136
|
|
20231211,151300,652051100,7200,7200,7200,7200,23
|
|
20231211,151200,651885500,7200,7210,7210,7200,80
|
|
20231211,151100,651309300,7210,7210,7210,7210,1
|
|
20231211,151000,651302090,7200,7210,7210,7200,713
|
|
20231211,150900,646162480,7210,7210,7210,7210,0
|
|
20231211,150800,646162480,7210,7210,7210,7210,1
|
|
20231211,150700,646155270,7210,7210,7210,7210,300
|
|
20231211,150600,643992270,7220,7220,7220,7220,27
|
|
20231211,150500,643797330,7220,7220,7220,7220,2
|
|
20231211,150400,643782890,7220,7220,7220,7220,52
|
|
20231211,150300,643407450,7220,7220,7220,7220,143
|
|
20231211,150200,642374990,7210,7210,7210,7210,0
|
|
20231211,150100,642374990,7210,7210,7210,7210,0
|
|
20231211,150000,642374990,7210,7210,7210,7210,37
|
|
20231211,145900,642108220,7210,7210,7210,7210,11
|
|
20231211,145800,642028910,7210,7210,7220,7210,758
|
|
20231211,145700,636558730,7220,7220,7220,7220,0
|
|
20231211,145600,636558730,7220,7220,7220,7220,0
|
|
20231211,145500,636558730,7220,7220,7220,7220,100
|
|
20231211,145400,635836730,7210,7210,7210,7210,2
|
|
20231211,145300,635822310,7210,7210,7210,7210,646
|
|
20231211,145200,631164650,7220,7220,7220,7220,725
|
|
20231211,145100,625930150,7210,7210,7210,7210,10
|
|
20231211,145000,625858050,7210,7210,7210,7210,40
|
|
20231211,144900,625569650,7220,7220,7220,7220,488
|
|
20231211,144800,622046290,7220,7220,7220,7220,132
|
|
20231211,144700,621093250,7220,7210,7220,7210,540
|
|
20231211,144600,617197050,7210,7210,7210,7210,90
|
|
20231211,144500,616548150,7210,7210,7210,7210,10
|
|
20231211,144400,616476050,7210,7210,7210,7210,440
|
|
20231211,144300,613303650,7210,7210,7210,7210,0
|
|
20231211,144200,613303650,7210,7210,7210,7210,0
|
|
20231211,144100,613303650,7210,7210,7210,7210,20
|
|
20231211,144000,613159450,7210,7210,7210,7210,511
|
|
20231211,143900,609475140,7200,7200,7200,7200,1001
|
|
20231211,143800,602267940,7200,7200,7200,7200,1
|
|
20231211,143700,602260740,7210,7210,7210,7210,1
|
|
20231211,143600,602253530,7210,7210,7210,7210,100
|
|
20231211,143500,601532530,7210,7210,7210,7210,44
|
|
20231211,143400,601215290,7200,7200,7200,7200,0
|
|
20231211,143300,601215290,7200,7200,7200,7200,200
|
|
20231211,143200,599775290,7200,7190,7200,7190,2
|
|
20231211,143100,599760900,7200,7200,7200,7200,12
|
|
20231211,143000,599674500,7200,7200,7200,7200,367
|
|
20231211,142900,597032100,7190,7190,7190,7190,0
|
|
20231211,142800,597032100,7190,7190,7190,7190,200
|
|
20231211,142700,595594100,7190,7190,7190,7190,16
|
|
20231211,142600,595479060,7180,7180,7180,7180,0
|
|
20231211,142500,595479060,7180,7180,7180,7180,0
|
|
20231211,142400,595479060,7180,7190,7190,7180,122
|
|
20231211,142300,594602880,7190,7190,7190,7190,60
|
|
20231211,142200,594171480,7190,7180,7190,7180,615
|
|
20231211,142100,589755770,7180,7180,7180,7180,0
|
|
20231211,142000,589755770,7180,7180,7180,7180,0
|
|
20231211,141900,589755770,7180,7180,7180,7180,200
|
|
20231211,141800,588319770,7180,7190,7190,7180,1157
|
|
20231211,141700,580005440,7190,7200,7200,7190,917
|
|
20231211,141600,573407400,7200,7200,7200,7200,0
|
|
20231211,141500,573407400,7200,7200,7200,7200,43
|
|
20231211,141400,573097800,7210,7200,7210,7200,450
|
|
20231211,141300,569857440,7190,7190,7190,7190,80
|
|
20231211,141200,569282240,7200,7200,7200,7200,0
|
|
20231211,141100,569282240,7200,7200,7200,7200,0
|
|
20231211,141000,569282240,7200,7200,7200,7200,0
|
|
20231211,140900,569282240,7200,7200,7200,7200,2
|
|
20231211,140800,569267840,7190,7190,7190,7190,0
|
|
20231211,140700,569267840,7190,7190,7190,7190,213
|
|
20231211,140600,567736370,7190,7190,7190,7190,100
|
|
20231211,140500,567017370,7190,7190,7190,7190,0
|
|
20231211,140400,567017370,7190,7190,7190,7190,0
|
|
20231211,140300,567017370,7190,7190,7190,7190,279
|
|
20231211,140200,565011360,7190,7190,7190,7190,0
|
|
20231211,140100,565011360,7190,7190,7190,7190,1
|
|
20231211,140000,565004170,7190,7200,7200,7190,151
|
|
20231211,135900,563918470,7200,7200,7200,7200,1
|
|
20231211,135800,563911270,7200,7200,7200,7200,0
|
|
20231211,135700,563911270,7200,7200,7200,7200,0
|
|
20231211,135600,563911270,7200,7200,7200,7200,220
|
|
20231211,135500,562327270,7200,7200,7200,7200,0
|
|
20231211,135400,562327270,7200,7200,7200,7200,312
|
|
20231211,135300,560080870,7200,7200,7200,7200,0
|
|
20231211,135200,560080870,7200,7200,7200,7200,600
|
|
20231211,135100,555760870,7200,7210,7210,7200,416
|
|
20231211,135000,552761520,7220,7220,7220,7220,0
|
|
20231211,134900,552761520,7220,7210,7220,7210,13
|
|
20231211,134800,552667760,7220,7220,7220,7220,3
|
|
20231211,134700,552646100,7210,7210,7210,7210,60
|
|
20231211,134600,552213500,7210,7210,7210,7210,0
|
|
20231211,134500,552213500,7210,7210,7210,7210,209
|
|
20231211,134400,550706610,7210,7210,7210,7210,10
|
|
20231211,134300,550634510,7210,7210,7210,7210,1
|
|
20231211,134200,550627300,7210,7210,7210,7210,5
|
|
20231211,134100,550591250,7210,7210,7210,7210,10
|
|
20231211,134000,550519150,7210,7210,7210,7210,3
|
|
20231211,133900,550497520,7210,7210,7210,7210,1
|
|
20231211,133800,550490310,7210,7210,7220,7210,1343
|
|
20231211,133700,540803520,7220,7210,7220,7210,13
|
|
20231211,133600,540709690,7220,7220,7220,7220,82
|
|
20231211,133500,540117650,7210,7210,7210,7210,0
|
|
20231211,133400,540117650,7210,7210,7210,7210,10
|
|
20231211,133300,540045550,7220,7220,7220,7220,126
|
|
20231211,133200,539135830,7220,7220,7220,7220,16
|
|
20231211,133100,539020310,7210,7210,7210,7210,0
|
|
20231211,133000,539020310,7210,7210,7210,7210,30
|
|
20231211,132900,538804010,7210,7210,7210,7210,16
|
|
20231211,132800,538688650,7210,7210,7210,7210,0
|
|
20231211,132700,538688650,7210,7210,7210,7210,0
|
|
20231211,132600,538688650,7210,7210,7210,7210,4
|
|
20231211,132500,538659810,7200,7200,7200,7200,0
|
|
20231211,132400,538659810,7200,7210,7210,7200,399
|
|
20231211,132300,535785390,7200,7190,7200,7190,1277
|
|
20231211,132200,526593990,7200,7200,7200,7200,4
|
|
20231211,132100,526565190,7200,7200,7200,7200,5
|
|
20231211,132000,526529190,7200,7200,7200,7200,0
|
|
20231211,131900,526529190,7200,7200,7200,7200,103
|
|
20231211,131800,525787590,7200,7200,7200,7200,10
|
|
20231211,131700,525715590,7200,7200,7200,7200,0
|
|
20231211,131600,525715590,7200,7200,7200,7200,3
|
|
20231211,131500,525693990,7200,7200,7200,7200,50
|
|
20231211,131400,525333990,7190,7190,7190,7190,5
|
|
20231211,131300,525298040,7200,7200,7200,7200,7
|
|
20231211,131200,525247640,7200,7200,7200,7200,50
|
|
20231211,131100,524887640,7210,7210,7210,7210,20
|
|
20231211,131000,524743440,7200,7200,7200,7200,1
|
|
20231211,130900,524736240,7210,7210,7210,7210,0
|
|
20231211,130800,524736240,7210,7210,7210,7210,10
|
|
20231211,130700,524664140,7210,7210,7210,7210,0
|
|
20231211,130600,524664140,7210,7210,7210,7210,0
|
|
20231211,130500,524664140,7210,7220,7220,7210,130
|
|
20231211,130400,523726330,7210,7210,7210,7210,0
|
|
20231211,130300,523726330,7210,7210,7210,7210,0
|
|
20231211,130200,523726330,7210,7210,7210,7210,101
|
|
20231211,130100,522998120,7200,7200,7200,7200,451
|
|
20231211,130000,519750920,7190,7190,7190,7190,0
|
|
20231211,125900,519750920,7190,7190,7190,7190,0
|
|
20231211,125800,519750920,7190,7180,7190,7180,1826
|
|
20231211,125700,506631980,7180,7180,7180,7180,0
|
|
20231211,125600,506631980,7180,7180,7180,7180,40
|
|
20231211,125500,506344780,7180,7180,7180,7180,0
|
|
20231211,125400,506344780,7180,7180,7180,7180,0
|
|
20231211,125300,506344780,7180,7180,7180,7180,0
|
|
20231211,125200,506344780,7180,7180,7180,7180,0
|
|
20231211,125100,506344780,7180,7180,7180,7180,20
|
|
20231211,125000,506201180,7170,7180,7180,7170,505
|
|
20231211,124900,502580280,7180,7180,7180,7180,80
|
|
20231211,124800,502005880,7190,7180,7190,7180,30
|
|
20231211,124700,501790470,7180,7180,7180,7180,110
|
|
20231211,124600,501000670,7180,7180,7180,7180,10
|
|
20231211,124500,500928870,7180,7180,7180,7180,200
|
|
20231211,124400,499492870,7180,7180,7180,7180,10
|
|
20231211,124300,499421070,7180,7180,7180,7180,36
|
|
20231211,124200,499162590,7180,7180,7180,7180,200
|
|
20231211,124100,497726590,7180,7180,7180,7180,243
|
|
20231211,124000,495981850,7190,7190,7190,7190,0
|
|
20231211,123900,495981850,7190,7190,7190,7190,0
|
|
20231211,123800,495981850,7190,7190,7190,7190,61
|
|
20231211,123700,495543260,7190,7190,7190,7190,17
|
|
20231211,123600,495421030,7180,7190,7190,7180,255
|
|
20231211,123500,493590100,7190,7190,7190,7190,0
|
|
20231211,123400,493590100,7190,7190,7190,7190,10
|
|
20231211,123300,493518200,7180,7180,7180,7180,0
|
|
20231211,123200,493518200,7180,7180,7180,7180,0
|
|
20231211,123100,493518200,7180,7180,7180,7180,251
|
|
20231211,123000,491716020,7180,7180,7180,7180,342
|
|
20231211,122900,489260460,7180,7180,7180,7180,0
|
|
20231211,122800,489260460,7180,7180,7180,7180,715
|
|
20231211,122700,484126760,7180,7180,7180,7180,150
|
|
20231211,122600,483049760,7180,7180,7180,7180,11
|
|
20231211,122500,482970780,7180,7180,7180,7180,236
|
|
20231211,122400,481276300,7180,7190,7190,7180,582
|
|
20231211,122300,477092020,7190,7190,7190,7190,0
|
|
20231211,122200,477092020,7190,7190,7190,7190,0
|
|
20231211,122100,477092020,7190,7190,7190,7190,30
|
|
20231211,122000,476876320,7190,7190,7190,7190,0
|
|
20231211,121900,476876320,7190,7190,7190,7190,0
|
|
20231211,121800,476876320,7190,7190,7190,7190,0
|
|
20231211,121700,476876320,7190,7190,7190,7190,0
|
|
20231211,121600,476876320,7190,7190,7190,7190,117
|
|
20231211,121500,476035090,7190,7190,7190,7190,10
|
|
20231211,121400,475963190,7190,7190,7190,7190,1
|
|
20231211,121300,475956000,7180,7180,7180,7180,30
|
|
20231211,121200,475740600,7180,7180,7180,7180,0
|
|
20231211,121100,475740600,7180,7190,7190,7180,1062
|
|
20231211,121000,468113290,7190,7190,7190,7190,1303
|
|
20231211,120900,458744720,7190,7190,7200,7190,480
|
|
20231211,120800,455293410,7210,7210,7210,7210,0
|
|
20231211,120700,455293410,7210,7210,7210,7210,0
|
|
20231211,120600,455293410,7210,7210,7210,7210,0
|
|
20231211,120500,455293410,7210,7200,7210,7200,51
|
|
20231211,120400,454926200,7200,7200,7200,7200,0
|
|
20231211,120300,454926200,7200,7210,7210,7200,2206
|
|
20231211,120200,439042990,7200,7200,7200,7200,350
|
|
20231211,120100,436522990,7210,7210,7210,7210,515
|
|
20231211,120000,432809840,7210,7210,7210,7210,190
|
|
20231211,115900,431439940,7210,7210,7210,7210,2
|
|
20231211,115800,431425520,7210,7210,7210,7210,282
|
|
20231211,115700,429392300,7220,7220,7220,7220,0
|
|
20231211,115600,429392300,7220,7220,7220,7220,0
|
|
20231211,115500,429392300,7220,7220,7220,7220,0
|
|
20231211,115400,429392300,7220,7220,7220,7220,0
|
|
20231211,115300,429392300,7220,7220,7220,7220,0
|
|
20231211,115200,429392300,7220,7220,7220,7220,0
|
|
20231211,115100,429392300,7220,7220,7220,7220,0
|
|
20231211,115000,429392300,7220,7220,7220,7220,1
|
|
20231211,114900,429385080,7220,7210,7230,7210,94
|
|
20231211,114800,428707280,7200,7210,7210,7200,104
|
|
20231211,114700,427957940,7210,7210,7210,7210,0
|
|
20231211,114600,427957940,7210,7210,7210,7210,538
|
|
20231211,114500,424078960,7210,7210,7210,7210,130
|
|
20231211,114400,423141660,7210,7210,7210,7210,2
|
|
20231211,114300,423127240,7220,7220,7220,7220,1
|
|
20231211,114200,423120020,7220,7230,7230,7220,13
|
|
20231211,114100,423026150,7230,7230,7230,7230,12
|
|
20231211,114000,422939390,7240,7240,7240,7240,20
|
|
20231211,113900,422794590,7240,7240,7240,7240,0
|
|
20231211,113800,422794590,7240,7220,7240,7220,2000
|
|
20231211,113700,408335270,7210,7210,7210,7210,0
|
|
20231211,113600,408335270,7210,7210,7210,7210,0
|
|
20231211,113500,408335270,7210,7210,7210,7210,10
|
|
20231211,113400,408263170,7210,7210,7210,7210,1
|
|
20231211,113300,408255960,7220,7220,7220,7220,5
|
|
20231211,113200,408219860,7220,7220,7220,7220,0
|
|
20231211,113100,408219860,7220,7220,7220,7220,3
|
|
20231211,113000,408198200,7220,7220,7220,7220,23
|
|
20231211,112900,408032140,7220,7220,7220,7220,16
|
|
20231211,112800,407916620,7220,7220,7220,7220,0
|
|
20231211,112700,407916620,7220,7220,7220,7220,0
|
|
20231211,112600,407916620,7220,7220,7220,7220,1
|
|
20231211,112500,407909400,7220,7220,7220,7220,0
|
|
20231211,112400,407909400,7220,7220,7220,7220,231
|
|
20231211,112300,406241580,7220,7220,7220,7220,1
|
|
20231211,112200,406234360,7220,7220,7220,7220,0
|
|
20231211,112100,406234360,7220,7220,7220,7220,3
|
|
20231211,112000,406212700,7220,7220,7220,7220,0
|
|
20231211,111900,406212700,7220,7220,7220,7220,10
|
|
20231211,111800,406140500,7220,7220,7220,7220,0
|
|
20231211,111700,406140500,7220,7220,7220,7220,0
|
|
20231211,111600,406140500,7220,7220,7220,7220,54
|
|
20231211,111500,405750620,7220,7220,7220,7220,414
|
|
20231211,111400,402761540,7230,7230,7230,7230,8
|
|
20231211,111300,402703700,7240,7240,7240,7240,0
|
|
20231211,111200,402703700,7240,7240,7240,7240,204
|
|
20231211,111100,401226740,7250,7250,7250,7250,888
|
|
20231211,111000,394788740,7240,7240,7240,7240,456
|
|
20231211,110900,391487300,7240,7240,7240,7240,0
|
|
20231211,110800,391487300,7240,7240,7240,7240,0
|
|
20231211,110700,391487300,7240,7230,7240,7230,899
|
|
20231211,110600,384985900,7230,7230,7230,7230,30
|
|
20231211,110500,384769000,7220,7220,7220,7220,0
|
|
20231211,110400,384769000,7220,7220,7220,7220,0
|
|
20231211,110300,384769000,7220,7220,7220,7220,17
|
|
20231211,110200,384646260,7210,7210,7210,7210,61
|
|
20231211,110100,384206450,7220,7220,7220,7220,146
|
|
20231211,110000,383152330,7220,7210,7220,7210,102
|
|
20231211,105900,382416890,7220,7220,7220,7220,834
|
|
20231211,105800,376395410,7230,7230,7230,7230,318
|
|
20231211,105700,374096270,7230,7230,7230,7230,8
|
|
20231211,105600,374038430,7230,7230,7230,7230,0
|
|
20231211,105500,374038430,7230,7240,7240,7230,1051
|
|
20231211,105400,366439210,7240,7240,7240,7240,0
|
|
20231211,105300,366439210,7240,7240,7240,7240,1
|
|
20231211,105200,366431970,7240,7240,7240,7240,0
|
|
20231211,105100,366431970,7240,7240,7240,7240,68
|
|
20231211,105000,365939650,7240,7240,7240,7240,151
|
|
20231211,104900,364846410,7250,7250,7250,7250,73
|
|
20231211,104800,364317160,7250,7250,7250,7250,0
|
|
20231211,104700,364317160,7250,7250,7250,7250,0
|
|
20231211,104600,364317160,7250,7240,7250,7240,39
|
|
20231211,104500,364034760,7250,7240,7250,7240,180
|
|
20231211,104400,362729960,7240,7240,7240,7240,34
|
|
20231211,104300,362483800,7250,7250,7250,7250,2
|
|
20231211,104200,362469300,7250,7240,7250,7240,267
|
|
20231211,104100,360534200,7240,7240,7240,7240,2
|
|
20231211,104000,360519720,7240,7240,7240,7240,3
|
|
20231211,103900,360498000,7250,7250,7250,7250,0
|
|
20231211,103800,360498000,7250,7250,7250,7250,0
|
|
20231211,103700,360498000,7250,7250,7250,7250,396
|
|
20231211,103600,357627000,7250,7250,7250,7250,294
|
|
20231211,103500,355495500,7250,7250,7260,7250,231
|
|
20231211,103400,353819450,7260,7250,7260,7250,110
|
|
20231211,103300,353020950,7250,7240,7250,7240,1122
|
|
20231211,103200,344896720,7240,7240,7240,7240,0
|
|
20231211,103100,344896720,7240,7230,7240,7230,355
|
|
20231211,103000,342329270,7230,7230,7230,7230,86
|
|
20231211,102900,341707490,7230,7220,7230,7220,258
|
|
20231211,102800,339842650,7210,7220,7220,7210,120
|
|
20231211,102700,338976440,7210,7210,7210,7210,3
|
|
20231211,102600,338954810,7220,7210,7220,7210,1345
|
|
20231211,102500,329246950,7200,7200,7200,7200,0
|
|
20231211,102400,329246950,7200,7200,7200,7200,0
|
|
20231211,102300,329246950,7200,7200,7200,7200,0
|
|
20231211,102200,329246950,7200,7200,7200,7200,33
|
|
20231211,102100,329009350,7200,7190,7200,7190,263
|
|
20231211,102000,327116160,7190,7190,7190,7190,43
|
|
20231211,101900,326806990,7190,7200,7200,7190,342
|
|
20231211,101800,324347090,7200,7200,7200,7200,0
|
|
20231211,101700,324347090,7200,7210,7210,7200,42
|
|
20231211,101600,324044670,7210,7210,7210,7210,179
|
|
20231211,101500,322754080,7200,7200,7200,7200,16
|
|
20231211,101400,322638880,7200,7200,7200,7200,4
|
|
20231211,101300,322610080,7200,7200,7200,7200,242
|
|
20231211,101200,320867680,7200,7200,7200,7190,242
|
|
20231211,101100,319126800,7200,7210,7210,7200,15
|
|
20231211,101000,319018790,7220,7200,7220,7200,161
|
|
20231211,100900,317859410,7200,7190,7200,7190,452
|
|
20231211,100800,314606530,7200,7200,7200,7200,1
|
|
20231211,100700,314599330,7190,7190,7190,7190,0
|
|
20231211,100600,314599330,7190,7190,7190,7190,108
|
|
20231211,100500,313822810,7200,7210,7210,7200,13
|
|
20231211,100400,313729180,7210,7210,7210,7210,162
|
|
20231211,100300,312561160,7210,7210,7210,7210,30
|
|
20231211,100200,312344860,7210,7210,7210,7210,362
|
|
20231211,100100,309734840,7210,7210,7220,7210,538
|
|
20231211,100000,305855720,7210,7210,7210,7210,141
|
|
20231211,095900,304839110,7200,7200,7200,7200,0
|
|
20231211,095800,304839110,7200,7200,7200,7200,281
|
|
20231211,095700,302815910,7200,7200,7200,7200,10
|
|
20231211,095600,302743910,7200,7200,7200,7200,2
|
|
20231211,095500,302729510,7200,7200,7200,7200,3015
|
|
20231211,095400,281021510,7200,7220,7220,7200,225
|
|
20231211,095300,279399510,7220,7220,7220,7210,1936
|
|
20231211,095200,265429250,7230,7220,7230,7220,227
|
|
20231211,095100,263789840,7220,7230,7230,7220,159
|
|
20231211,095000,262640470,7220,7220,7220,7220,10
|
|
20231211,094900,262568270,7220,7220,7220,7220,40
|
|
20231211,094800,262279470,7210,7210,7210,7210,0
|
|
20231211,094700,262279470,7210,7210,7210,7210,0
|
|
20231211,094600,262279470,7210,7210,7210,7210,0
|
|
20231211,094500,262279470,7210,7220,7220,7210,201
|
|
20231211,094400,260830250,7220,7220,7220,7220,18
|
|
20231211,094300,260700290,7220,7230,7230,7220,889
|
|
20231211,094200,254281610,7230,7230,7230,7230,591
|
|
20231211,094100,250008680,7230,7220,7230,7220,77
|
|
20231211,094000,249452700,7220,7220,7220,7220,147
|
|
20231211,093900,248391360,7220,7220,7220,7220,910
|
|
20231211,093800,241821160,7220,7220,7220,7220,40
|
|
20231211,093700,241532360,7230,7220,7230,7220,60
|
|
20231211,093600,241098660,7210,7210,7240,7210,1354
|
|
20231211,093500,231319190,7210,7200,7210,7200,312
|
|
20231211,093400,229070060,7200,7200,7200,7200,1
|
|
20231211,093300,229062860,7190,7190,7190,7190,10
|
|
20231211,093200,228990960,7190,7170,7190,7170,1353
|
|
20231211,093100,219277430,7180,7160,7180,7160,387
|
|
20231211,093000,216505620,7160,7160,7160,7160,88
|
|
20231211,092900,215875540,7160,7170,7170,7160,2090
|
|
20231211,092800,200890250,7170,7180,7180,7150,529
|
|
20231211,092700,197104330,7180,7170,7180,7170,615
|
|
20231211,092600,192694770,7170,7190,7190,7170,368
|
|
20231211,092500,190052880,7190,7190,7190,7190,17
|
|
20231211,092400,189930650,7190,7190,7190,7180,1299
|
|
20231211,092300,180591340,7190,7210,7210,7190,4088
|
|
20231211,092200,151166650,7210,7210,7210,7210,58
|
|
20231211,092100,150748470,7220,7220,7220,7210,432
|
|
20231211,092000,147631730,7220,7220,7220,7220,448
|
|
20231211,091900,144397170,7220,7220,7220,7220,0
|
|
20231211,091800,144397170,7220,7220,7220,7220,103
|
|
20231211,091700,143653510,7220,7220,7220,7220,33
|
|
20231211,091600,143415250,7220,7210,7220,7200,607
|
|
20231211,091500,139038530,7220,7230,7230,7220,242
|
|
20231211,091400,137291090,7230,7240,7250,7230,478
|
|
20231211,091300,133830660,7250,7240,7250,7240,1078
|
|
20231211,091200,126019610,7240,7250,7250,7230,1687
|
|
20231211,091100,113797140,7250,7250,7250,7250,455
|
|
20231211,091000,110498390,7260,7300,7300,7260,3448
|
|
20231211,090900,85404830,7300,7290,7300,7280,1673
|
|
20231211,090800,73197820,7290,7270,7290,7260,1696
|
|
20231211,090700,60851130,7270,7260,7270,7260,296
|
|
20231211,090600,58701640,7260,7210,7270,7210,602
|
|
20231211,090500,54340540,7200,7140,7200,7140,1850
|
|
20231211,090400,41041850,7140,7200,7200,7140,750
|
|
20231211,090300,35665850,7200,7190,7200,7190,116
|
|
20231211,090200,34830890,7200,7150,7200,7150,1752
|
|
20231211,090100,22297420,7150,7160,7170,7150,1012
|
|
20231211,090000,15054420,7160,7160,7170,7150,2103
|