629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192600,963671010,7180,7180,7180,7180,2300
|
|
20231215,192500,963671010,7180,7180,7180,7180,0
|
|
20231215,192400,963671010,7180,7180,7180,7180,0
|
|
20231215,192300,963671010,7180,7180,7180,7180,0
|
|
20231215,192200,963671010,7180,7180,7180,7180,0
|
|
20231215,192100,963671010,7180,7180,7180,7180,0
|
|
20231215,192000,963671010,7180,7180,7180,7180,0
|
|
20231215,191900,963671010,7180,7180,7180,7180,0
|
|
20231215,191800,963671010,7180,7180,7180,7180,0
|
|
20231215,191700,963671010,7180,7180,7180,7180,0
|
|
20231215,191600,963671010,7180,7180,7180,7180,0
|
|
20231215,191500,963671010,7180,7180,7180,7180,0
|
|
20231215,191400,963671010,7180,7180,7180,7180,0
|
|
20231215,191300,963671010,7180,7180,7180,7180,0
|
|
20231215,191200,963671010,7180,7180,7180,7180,0
|
|
20231215,191100,963671010,7180,7180,7180,7180,0
|
|
20231215,191000,963671010,7180,7180,7180,7180,0
|
|
20231215,190900,963671010,7180,7180,7180,7180,0
|
|
20231215,190800,963671010,7180,7180,7180,7180,0
|
|
20231215,190700,963671010,7180,7180,7180,7180,0
|
|
20231215,190600,963671010,7180,7180,7180,7180,0
|
|
20231215,190500,963671010,7180,7180,7180,7180,0
|
|
20231215,190400,963671010,7180,7180,7180,7180,0
|
|
20231215,190300,963671010,7180,7180,7180,7180,0
|
|
20231215,190200,963671010,7180,7180,7180,7180,0
|
|
20231215,190100,963671010,7180,7180,7180,7180,0
|
|
20231215,190000,963671010,7180,7180,7180,7180,0
|
|
20231215,185900,963671010,7180,7180,7180,7180,0
|
|
20231215,185800,963671010,7180,7180,7180,7180,0
|
|
20231215,185700,963671010,7180,7180,7180,7180,0
|
|
20231215,185600,963671010,7180,7180,7180,7180,2300
|
|
20231215,185500,963671010,7180,7180,7180,7180,0
|
|
20231215,185400,963671010,7180,7180,7180,7180,0
|
|
20231215,185300,963671010,7180,7180,7180,7180,0
|
|
20231215,185200,963671010,7180,7180,7180,7180,0
|
|
20231215,185100,963671010,7180,7180,7180,7180,0
|
|
20231215,185000,963671010,7180,7180,7180,7180,0
|
|
20231215,184900,963671010,7180,7180,7180,7180,0
|
|
20231215,184800,963671010,7180,7180,7180,7180,0
|
|
20231215,184700,963671010,7180,7180,7180,7180,0
|
|
20231215,184600,963671010,7180,7180,7180,7180,0
|
|
20231215,184500,963671010,7180,7180,7180,7180,0
|
|
20231215,184400,963671010,7180,7180,7180,7180,0
|
|
20231215,184300,963671010,7180,7180,7180,7180,0
|
|
20231215,184200,963671010,7180,7180,7180,7180,0
|
|
20231215,184100,963671010,7180,7180,7180,7180,0
|
|
20231215,184000,963671010,7180,7180,7180,7180,0
|
|
20231215,183900,963671010,7180,7180,7180,7180,0
|
|
20231215,183800,963671010,7180,7180,7180,7180,0
|
|
20231215,183700,963671010,7180,7180,7180,7180,0
|
|
20231215,183600,963671010,7180,7180,7180,7180,0
|
|
20231215,183500,963671010,7180,7180,7180,7180,0
|
|
20231215,183400,963671010,7180,7180,7180,7180,0
|
|
20231215,183300,963671010,7180,7180,7180,7180,0
|
|
20231215,183200,963671010,7180,7180,7180,7180,0
|
|
20231215,183100,963671010,7180,7180,7180,7180,0
|
|
20231215,183000,963671010,7180,7180,7180,7180,0
|
|
20231215,182900,963671010,7180,7180,7180,7180,0
|
|
20231215,182800,963671010,7180,7180,7180,7180,0
|
|
20231215,182700,963671010,7180,7180,7180,7180,0
|
|
20231215,182600,963671010,7180,7180,7180,7180,2300
|
|
20231215,182500,963671010,7180,7180,7180,7180,0
|
|
20231215,182400,963671010,7180,7180,7180,7180,0
|
|
20231215,182300,963671010,7180,7180,7180,7180,0
|
|
20231215,182200,963671010,7180,7180,7180,7180,0
|
|
20231215,182100,963671010,7180,7180,7180,7180,0
|
|
20231215,182000,963671010,7180,7180,7180,7180,0
|
|
20231215,181900,963671010,7180,7180,7180,7180,0
|
|
20231215,181800,963671010,7180,7180,7180,7180,0
|
|
20231215,181700,963671010,7180,7180,7180,7180,0
|
|
20231215,181600,963671010,7180,7180,7180,7180,0
|
|
20231215,181500,963671010,7180,7180,7180,7180,0
|
|
20231215,181400,963671010,7180,7180,7180,7180,0
|
|
20231215,181300,963671010,7180,7180,7180,7180,0
|
|
20231215,181200,963671010,7180,7180,7180,7180,0
|
|
20231215,181100,963671010,7180,7180,7180,7180,0
|
|
20231215,181000,963671010,7180,7180,7180,7180,0
|
|
20231215,180900,963671010,7180,7180,7180,7180,0
|
|
20231215,180800,963671010,7180,7180,7180,7180,0
|
|
20231215,180700,963671010,7180,7180,7180,7180,0
|
|
20231215,180600,963671010,7180,7180,7180,7180,0
|
|
20231215,180500,963671010,7180,7180,7180,7180,0
|
|
20231215,180400,963671010,7180,7180,7180,7180,0
|
|
20231215,180300,963671010,7180,7180,7180,7180,0
|
|
20231215,180200,963671010,7180,7180,7180,7180,0
|
|
20231215,180100,963671010,7180,7180,7180,7180,0
|
|
20231215,180000,963671010,7180,7180,7180,7180,0
|
|
20231215,175900,963671010,7180,7180,7180,7180,0
|
|
20231215,175800,963671010,7180,7180,7180,7180,0
|
|
20231215,175700,963671010,7180,7180,7180,7180,0
|
|
20231215,175600,963671010,7180,7180,7180,7180,2300
|
|
20231215,175500,963671010,7180,7180,7180,7180,0
|
|
20231215,175400,963671010,7180,7180,7180,7180,0
|
|
20231215,175300,963671010,7180,7180,7180,7180,0
|
|
20231215,175200,963671010,7180,7180,7180,7180,0
|
|
20231215,175100,963671010,7180,7180,7180,7180,0
|
|
20231215,175000,963671010,7180,7180,7180,7180,0
|
|
20231215,174900,963671010,7180,7180,7180,7180,0
|
|
20231215,174800,963671010,7180,7180,7180,7180,0
|
|
20231215,174700,963671010,7180,7180,7180,7180,0
|
|
20231215,174600,963671010,7180,7180,7180,7180,0
|
|
20231215,174500,963671010,7180,7180,7180,7180,0
|
|
20231215,174400,963671010,7180,7180,7180,7180,0
|
|
20231215,174300,963671010,7180,7180,7180,7180,0
|
|
20231215,174200,963671010,7180,7180,7180,7180,0
|
|
20231215,174100,963671010,7180,7180,7180,7180,0
|
|
20231215,174000,963671010,7180,7180,7180,7180,0
|
|
20231215,173900,963671010,7180,7180,7180,7180,0
|
|
20231215,173800,963671010,7180,7180,7180,7180,0
|
|
20231215,173700,963671010,7180,7180,7180,7180,0
|
|
20231215,173600,963671010,7180,7180,7180,7180,0
|
|
20231215,173500,963671010,7180,7180,7180,7180,0
|
|
20231215,173400,963671010,7180,7180,7180,7180,0
|
|
20231215,173300,963671010,7180,7180,7180,7180,0
|
|
20231215,173200,963671010,7180,7180,7180,7180,0
|
|
20231215,173100,963671010,7180,7180,7180,7180,0
|
|
20231215,173000,963671010,7180,7180,7180,7180,0
|
|
20231215,172900,963671010,7180,7180,7180,7180,0
|
|
20231215,172800,963671010,7180,7180,7180,7180,0
|
|
20231215,172700,963671010,7180,7180,7180,7180,0
|
|
20231215,172600,963671010,7180,7180,7180,7180,2300
|
|
20231215,172500,963671010,7180,7180,7180,7180,0
|
|
20231215,172400,963671010,7180,7180,7180,7180,0
|
|
20231215,172300,963671010,7180,7180,7180,7180,0
|
|
20231215,172200,963671010,7180,7180,7180,7180,0
|
|
20231215,172100,963671010,7180,7180,7180,7180,0
|
|
20231215,172000,963671010,7180,7180,7180,7180,0
|
|
20231215,171900,963671010,7180,7180,7180,7180,0
|
|
20231215,171800,963671010,7180,7180,7180,7180,0
|
|
20231215,171700,963671010,7180,7180,7180,7180,0
|
|
20231215,171600,963671010,7180,7180,7180,7180,0
|
|
20231215,171500,963671010,7180,7180,7180,7180,0
|
|
20231215,171400,963671010,7180,7180,7180,7180,0
|
|
20231215,171300,963671010,7180,7180,7180,7180,0
|
|
20231215,171200,963671010,7180,7180,7180,7180,0
|
|
20231215,171100,963671010,7180,7180,7180,7180,0
|
|
20231215,171000,963671010,7180,7180,7180,7180,0
|
|
20231215,170900,963671010,7180,7180,7180,7180,0
|
|
20231215,170800,963671010,7180,7180,7180,7180,0
|
|
20231215,170700,963671010,7180,7180,7180,7180,0
|
|
20231215,170600,963671010,7180,7180,7180,7180,0
|
|
20231215,170500,963671010,7180,7180,7180,7180,0
|
|
20231215,170400,963671010,7180,7180,7180,7180,0
|
|
20231215,170300,963671010,7180,7180,7180,7180,0
|
|
20231215,170200,963671010,7180,7180,7180,7180,0
|
|
20231215,170100,963671010,7180,7180,7180,7180,0
|
|
20231215,170000,963671010,7180,7180,7180,7180,0
|
|
20231215,165900,963671010,7180,7180,7180,7180,0
|
|
20231215,165800,963671010,7180,7180,7180,7180,0
|
|
20231215,165700,963671010,7180,7180,7180,7180,0
|
|
20231215,165600,963671010,7180,7180,7180,7180,2300
|
|
20231215,165500,963671010,7180,7180,7180,7180,0
|
|
20231215,165400,963671010,7180,7180,7180,7180,0
|
|
20231215,165300,963671010,7180,7180,7180,7180,0
|
|
20231215,165200,963671010,7180,7180,7180,7180,0
|
|
20231215,165100,963671010,7180,7180,7180,7180,0
|
|
20231215,165000,963671010,7180,7180,7180,7180,0
|
|
20231215,164900,963671010,7180,7180,7180,7180,0
|
|
20231215,164800,963671010,7180,7180,7180,7180,0
|
|
20231215,164700,963671010,7180,7180,7180,7180,0
|
|
20231215,164600,963671010,7180,7180,7180,7180,0
|
|
20231215,164500,963671010,7180,7180,7180,7180,0
|
|
20231215,164400,963671010,7180,7180,7180,7180,0
|
|
20231215,164300,963671010,7180,7180,7180,7180,0
|
|
20231215,164200,963671010,7180,7180,7180,7180,0
|
|
20231215,164100,963671010,7180,7180,7180,7180,0
|
|
20231215,164000,963671010,7180,7180,7180,7180,0
|
|
20231215,163900,963671010,7180,7180,7180,7180,0
|
|
20231215,163800,963671010,7180,7180,7180,7180,0
|
|
20231215,163700,963671010,7180,7180,7180,7180,0
|
|
20231215,163600,963671010,7180,7180,7180,7180,0
|
|
20231215,163500,963671010,7180,7180,7180,7180,0
|
|
20231215,163400,963671010,7180,7180,7180,7180,0
|
|
20231215,163300,963671010,7180,7180,7180,7180,0
|
|
20231215,163200,963671010,7180,7180,7180,7180,0
|
|
20231215,163100,963671010,7180,7180,7180,7180,0
|
|
20231215,163000,963671010,7180,7180,7180,7180,0
|
|
20231215,162900,963671010,7180,7180,7180,7180,0
|
|
20231215,162800,963671010,7180,7180,7180,7180,0
|
|
20231215,162700,963671010,7180,7180,7180,7180,0
|
|
20231215,162600,963671010,7180,7180,7180,7180,2300
|
|
20231215,162500,963671010,7180,7180,7180,7180,0
|
|
20231215,162400,963671010,7180,7180,7180,7180,0
|
|
20231215,162300,963671010,7180,7180,7180,7180,0
|
|
20231215,162200,963671010,7180,7180,7180,7180,0
|
|
20231215,162100,963671010,7180,7180,7180,7180,0
|
|
20231215,162000,963671010,7180,7180,7180,7180,0
|
|
20231215,161900,963671010,7180,7180,7180,7180,0
|
|
20231215,161800,963671010,7180,7180,7180,7180,0
|
|
20231215,161700,963671010,7180,7180,7180,7180,0
|
|
20231215,161600,963671010,7180,7180,7180,7180,0
|
|
20231215,161500,963671010,7180,7180,7180,7180,0
|
|
20231215,161400,963671010,7180,7180,7180,7180,0
|
|
20231215,161300,963671010,7180,7180,7180,7180,0
|
|
20231215,161200,963671010,7180,7180,7180,7180,0
|
|
20231215,161100,963671010,7180,7180,7180,7180,0
|
|
20231215,161000,963671010,7180,7180,7180,7180,0
|
|
20231215,160900,963671010,7180,7180,7180,7180,0
|
|
20231215,160800,963671010,7180,7180,7180,7180,0
|
|
20231215,160700,963671010,7180,7180,7180,7180,0
|
|
20231215,160600,963671010,7180,7180,7180,7180,0
|
|
20231215,160500,963671010,7180,7180,7180,7180,0
|
|
20231215,160400,963671010,7180,7180,7180,7180,0
|
|
20231215,160300,963671010,7180,7180,7180,7180,0
|
|
20231215,160200,963671010,7180,7180,7180,7180,0
|
|
20231215,160100,963671010,7180,7180,7180,7180,0
|
|
20231215,160000,963671010,7180,7180,7180,7180,0
|
|
20231215,155900,963671010,7180,7180,7180,7180,0
|
|
20231215,155800,963671010,7180,7180,7180,7180,0
|
|
20231215,155700,963671010,7180,7180,7180,7180,0
|
|
20231215,155600,963671010,7180,7180,7180,7180,2300
|
|
20231215,155500,963671010,7180,7180,7180,7180,0
|
|
20231215,155400,963671010,7180,7180,7180,7180,0
|
|
20231215,155300,963671010,7180,7180,7180,7180,0
|
|
20231215,155200,963671010,7180,7180,7180,7180,0
|
|
20231215,155100,963671010,7180,7180,7180,7180,0
|
|
20231215,155000,963671010,7180,7180,7180,7180,0
|
|
20231215,154900,963671010,7180,7180,7180,7180,0
|
|
20231215,154800,963671010,7180,7180,7180,7180,0
|
|
20231215,154700,963671010,7180,7180,7180,7180,0
|
|
20231215,154600,963671010,7180,7180,7180,7180,0
|
|
20231215,154500,963671010,7180,7180,7180,7180,0
|
|
20231215,154400,963671010,7180,7180,7180,7180,0
|
|
20231215,154300,963671010,7180,7180,7180,7180,0
|
|
20231215,154200,963671010,7180,7180,7180,7180,0
|
|
20231215,154100,963671010,7180,7180,7180,7180,0
|
|
20231215,154000,963671010,7180,7180,7180,7180,0
|
|
20231215,153900,963671010,7180,7180,7180,7180,0
|
|
20231215,153800,963671010,7180,7180,7180,7180,0
|
|
20231215,153700,963671010,7180,7180,7180,7180,0
|
|
20231215,153600,963671010,7180,7180,7180,7180,0
|
|
20231215,153500,963671010,7180,7180,7180,7180,0
|
|
20231215,153400,963671010,7180,7180,7180,7180,0
|
|
20231215,153300,963671010,7180,7180,7180,7180,0
|
|
20231215,153200,963671010,7180,7180,7180,7180,0
|
|
20231215,153100,963671010,7180,7180,7180,7180,0
|
|
20231215,153000,963671010,7180,7180,7180,7180,2300
|
|
20231215,152900,947157010,7200,7200,7200,7200,0
|
|
20231215,152800,947157010,7200,7200,7200,7200,0
|
|
20231215,152700,947157010,7200,7200,7200,7200,0
|
|
20231215,152600,947157010,7200,7200,7200,7200,0
|
|
20231215,152500,947157010,7200,7200,7200,7200,0
|
|
20231215,152400,947157010,7200,7200,7200,7200,0
|
|
20231215,152300,947157010,7200,7200,7200,7200,0
|
|
20231215,152200,947157010,7200,7200,7200,7200,0
|
|
20231215,152100,947157010,7200,7200,7200,7200,0
|
|
20231215,152000,947157010,7200,7200,7200,7200,0
|
|
20231215,151900,947157010,7200,7190,7200,7190,1126
|
|
20231215,151800,939050200,7190,7190,7190,7190,1
|
|
20231215,151700,939043010,7190,7190,7190,7190,198
|
|
20231215,151600,937619390,7190,7190,7190,7190,1428
|
|
20231215,151500,927352070,7190,7190,7190,7190,72
|
|
20231215,151400,926834390,7180,7180,7180,7180,0
|
|
20231215,151300,926834390,7180,7180,7180,7180,433
|
|
20231215,151200,923725450,7170,7170,7180,7170,500
|
|
20231215,151100,920137450,7180,7180,7180,7180,109
|
|
20231215,151000,919354830,7180,7180,7180,7180,0
|
|
20231215,150900,919354830,7180,7180,7180,7180,120
|
|
20231215,150800,918493230,7180,7170,7180,7170,41
|
|
20231215,150700,918198860,7170,7170,7170,7170,0
|
|
20231215,150600,918198860,7170,7170,7170,7170,50
|
|
20231215,150500,917840360,7160,7160,7160,7160,2
|
|
20231215,150400,917826040,7170,7170,7170,7160,455
|
|
20231215,150300,914563720,7170,7170,7170,7170,0
|
|
20231215,150200,914563720,7170,7170,7170,7170,15
|
|
20231215,150100,914456170,7170,7170,7170,7170,12
|
|
20231215,150000,914370130,7170,7170,7170,7170,301
|
|
20231215,145900,912211960,7170,7170,7170,7170,73
|
|
20231215,145800,911688550,7170,7160,7170,7150,82
|
|
20231215,145700,911101820,7160,7150,7160,7150,328
|
|
20231215,145600,908754210,7150,7160,7160,7150,80
|
|
20231215,145500,908182190,7160,7150,7160,7150,51
|
|
20231215,145400,907817530,7150,7160,7160,7150,347
|
|
20231215,145300,905333420,7160,7160,7160,7160,100
|
|
20231215,145200,904617420,7160,7160,7160,7160,0
|
|
20231215,145100,904617420,7160,7160,7160,7160,300
|
|
20231215,145000,902469420,7160,7160,7160,7150,320
|
|
20231215,144900,900178720,7150,7160,7160,7150,128
|
|
20231215,144800,899263080,7150,7150,7150,7150,301
|
|
20231215,144700,897110930,7150,7150,7150,7150,400
|
|
20231215,144600,894250930,7150,7150,7150,7150,0
|
|
20231215,144500,894250930,7150,7150,7150,7150,250
|
|
20231215,144400,892463430,7160,7160,7160,7160,0
|
|
20231215,144300,892463430,7160,7160,7160,7160,0
|
|
20231215,144200,892463430,7160,7160,7160,7160,0
|
|
20231215,144100,892463430,7160,7160,7160,7160,100
|
|
20231215,144000,891747430,7160,7160,7160,7160,30
|
|
20231215,143900,891532630,7160,7160,7160,7160,5
|
|
20231215,143800,891496830,7160,7150,7160,7150,55
|
|
20231215,143700,891103540,7160,7160,7160,7160,12
|
|
20231215,143600,891017620,7160,7160,7160,7160,1
|
|
20231215,143500,891010460,7140,7140,7140,7140,0
|
|
20231215,143400,891010460,7140,7140,7140,7140,0
|
|
20231215,143300,891010460,7140,7150,7150,7140,720
|
|
20231215,143200,885863440,7150,7150,7150,7150,1
|
|
20231215,143100,885856290,7150,7150,7150,7150,0
|
|
20231215,143000,885856290,7150,7150,7150,7150,20
|
|
20231215,142900,885713290,7150,7150,7150,7150,6
|
|
20231215,142800,885670390,7150,7150,7150,7150,1
|
|
20231215,142700,885663240,7150,7150,7150,7150,9
|
|
20231215,142600,885598890,7140,7140,7140,7140,28
|
|
20231215,142500,885398970,7140,7150,7150,7140,271
|
|
20231215,142400,883463330,7150,7160,7160,7150,1707
|
|
20231215,142300,871258180,7160,7160,7160,7160,14
|
|
20231215,142200,871157940,7160,7160,7160,7160,35
|
|
20231215,142100,870907340,7160,7160,7170,7160,225
|
|
20231215,142000,869296040,7170,7170,7170,7170,41
|
|
20231215,141900,869002070,7170,7160,7170,7160,34
|
|
20231215,141800,868758420,7160,7160,7160,7160,358
|
|
20231215,141700,866195140,7170,7170,7170,7170,1014
|
|
20231215,141600,858924760,7170,7170,7170,7170,7
|
|
20231215,141500,858874570,7170,7170,7170,7170,36
|
|
20231215,141400,858616450,7170,7170,7170,7170,507
|
|
20231215,141300,854981260,7170,7170,7170,7170,87
|
|
20231215,141200,854357470,7170,7170,7170,7170,63
|
|
20231215,141100,853905760,7170,7170,7170,7160,172
|
|
20231215,141000,852673520,7170,7170,7170,7170,0
|
|
20231215,140900,852673520,7170,7170,7170,7170,8
|
|
20231215,140800,852616160,7170,7170,7170,7170,21
|
|
20231215,140700,852465590,7170,7170,7170,7170,18
|
|
20231215,140600,852336530,7160,7160,7160,7160,18
|
|
20231215,140500,852207650,7170,7170,7170,7170,12
|
|
20231215,140400,852121610,7160,7160,7160,7160,250
|
|
20231215,140300,850331610,7170,7170,7170,7170,106
|
|
20231215,140200,849571590,7170,7170,7170,7170,6
|
|
20231215,140100,849528570,7160,7160,7160,7160,160
|
|
20231215,140000,848382970,7160,7160,7160,7160,0
|
|
20231215,135900,848382970,7160,7160,7160,7160,0
|
|
20231215,135800,848382970,7160,7160,7160,7160,0
|
|
20231215,135700,848382970,7160,7160,7160,7160,101
|
|
20231215,135600,847659810,7160,7160,7160,7160,1
|
|
20231215,135500,847652650,7160,7160,7160,7160,0
|
|
20231215,135400,847652650,7160,7170,7170,7160,1449
|
|
20231215,135300,837267810,7170,7170,7170,7170,5
|
|
20231215,135200,837231960,7170,7170,7170,7170,22
|
|
20231215,135100,837074220,7160,7170,7170,7160,90
|
|
20231215,135000,836429320,7170,7170,7170,7170,11
|
|
20231215,134900,836350450,7170,7170,7170,7170,6
|
|
20231215,134800,836307430,7170,7170,7170,7170,1
|
|
20231215,134700,836300260,7170,7170,7170,7170,15
|
|
20231215,134600,836192710,7170,7170,7170,7170,0
|
|
20231215,134500,836192710,7170,7170,7170,7170,15
|
|
20231215,134400,836085160,7170,7170,7170,7170,100
|
|
20231215,134300,835368160,7170,7170,7170,7170,40
|
|
20231215,134200,835081360,7160,7160,7170,7160,392
|
|
20231215,134100,832273640,7160,7160,7160,7160,100
|
|
20231215,134000,831557640,7160,7160,7160,7160,323
|
|
20231215,133900,829244960,7160,7150,7160,7150,84
|
|
20231215,133800,828643940,7150,7160,7160,7150,1566
|
|
20231215,133700,817446440,7150,7170,7170,7150,4184
|
|
20231215,133600,787517210,7170,7170,7170,7170,60
|
|
20231215,133500,787087010,7170,7160,7170,7160,21
|
|
20231215,133400,786936590,7170,7170,7170,7170,92
|
|
20231215,133300,786276950,7170,7170,7170,7170,207
|
|
20231215,133200,784792760,7170,7170,7170,7170,39
|
|
20231215,133100,784513130,7170,7170,7170,7170,15
|
|
20231215,133000,784405580,7170,7170,7180,7160,311
|
|
20231215,132900,782177330,7170,7160,7170,7160,31
|
|
20231215,132800,781955160,7170,7170,7170,7160,174
|
|
20231215,132700,780707980,7170,7180,7180,7170,298
|
|
20231215,132600,778569500,7180,7180,7180,7180,120
|
|
20231215,132500,777707900,7180,7180,7180,7180,0
|
|
20231215,132400,777707900,7180,7180,7180,7180,10
|
|
20231215,132300,777636100,7180,7180,7180,7180,1091
|
|
20231215,132200,769802720,7170,7170,7170,7170,43
|
|
20231215,132100,769494410,7170,7170,7170,7170,7
|
|
20231215,132000,769444220,7180,7180,7180,7180,10
|
|
20231215,131900,769372420,7180,7160,7180,7160,148
|
|
20231215,131800,768310780,7160,7160,7160,7160,10
|
|
20231215,131700,768239180,7160,7160,7160,7160,419
|
|
20231215,131600,765239140,7160,7160,7160,7160,0
|
|
20231215,131500,765239140,7160,7180,7180,7160,3008
|
|
20231215,131400,743677350,7180,7190,7190,7180,1000
|
|
20231215,131300,736494260,7200,7200,7200,7200,605
|
|
20231215,131200,732138260,7200,7200,7200,7200,100
|
|
20231215,131100,731418260,7200,7200,7200,7200,70
|
|
20231215,131000,730914260,7210,7210,7210,7210,10
|
|
20231215,130900,730842160,7210,7200,7210,7200,13
|
|
20231215,130800,730748450,7200,7200,7200,7200,100
|
|
20231215,130700,730028450,7200,7200,7200,7200,212
|
|
20231215,130600,728502050,7200,7200,7200,7200,0
|
|
20231215,130500,728502050,7200,7200,7200,7200,41
|
|
20231215,130400,728206850,7200,7210,7210,7200,1447
|
|
20231215,130300,717785950,7210,7210,7210,7210,109
|
|
20231215,130200,717000060,7210,7200,7210,7200,1163
|
|
20231215,130100,708614980,7210,7210,7210,7210,29
|
|
20231215,130000,708405890,7210,7220,7220,7210,2054
|
|
20231215,125900,693596010,7220,7220,7220,7220,1066
|
|
20231215,125800,685899490,7230,7230,7230,7230,40
|
|
20231215,125700,685610290,7230,7240,7240,7230,790
|
|
20231215,125600,679898560,7230,7230,7230,7230,0
|
|
20231215,125500,679898560,7230,7230,7230,7230,0
|
|
20231215,125400,679898560,7230,7230,7230,7230,1011
|
|
20231215,125300,672589030,7230,7220,7230,7220,35
|
|
20231215,125200,672336180,7230,7220,7230,7220,404
|
|
20231215,125100,669419150,7220,7230,7230,7220,202
|
|
20231215,125000,667960690,7240,7240,7240,7240,0
|
|
20231215,124900,667960690,7240,7230,7240,7230,14
|
|
20231215,124800,667859360,7230,7230,7230,7230,0
|
|
20231215,124700,667859360,7230,7230,7230,7230,0
|
|
20231215,124600,667859360,7230,7230,7230,7230,1
|
|
20231215,124500,667852130,7220,7240,7240,7220,180
|
|
20231215,124400,666552340,7240,7240,7240,7240,12
|
|
20231215,124300,666465460,7240,7240,7240,7240,45
|
|
20231215,124200,666139660,7240,7240,7240,7240,15
|
|
20231215,124100,666031060,7240,7240,7240,7240,20
|
|
20231215,124000,665886260,7230,7230,7230,7230,0
|
|
20231215,123900,665886260,7230,7230,7230,7230,13
|
|
20231215,123800,665792270,7230,7220,7230,7220,51
|
|
20231215,123700,665424040,7210,7210,7210,7210,0
|
|
20231215,123600,665424040,7210,7210,7210,7210,0
|
|
20231215,123500,665424040,7210,7210,7210,7210,0
|
|
20231215,123400,665424040,7210,7210,7210,7210,3
|
|
20231215,123300,665402410,7210,7210,7210,7210,0
|
|
20231215,123200,665402410,7210,7210,7210,7210,0
|
|
20231215,123100,665402410,7210,7210,7210,7210,441
|
|
20231215,123000,662222800,7210,7210,7210,7210,1382
|
|
20231215,122900,652258580,7210,7210,7210,7210,0
|
|
20231215,122800,652258580,7210,7200,7210,7200,359
|
|
20231215,122700,649672600,7180,7190,7190,7180,142
|
|
20231215,122600,648652040,7180,7180,7180,7180,150
|
|
20231215,122500,647575040,7180,7180,7180,7180,571
|
|
20231215,122400,643475260,7190,7190,7190,7180,473
|
|
20231215,122300,640075890,7190,7190,7190,7190,35
|
|
20231215,122200,639824240,7190,7190,7190,7190,30
|
|
20231215,122100,639608540,7190,7190,7190,7190,0
|
|
20231215,122000,639608540,7190,7190,7190,7180,2124
|
|
20231215,121900,624339600,7200,7190,7200,7190,510
|
|
20231215,121800,620672600,7200,7200,7200,7190,320
|
|
20231215,121700,618370200,7200,7200,7200,7200,20
|
|
20231215,121600,618226200,7200,7210,7210,7200,1403
|
|
20231215,121500,608122060,7210,7210,7220,7210,544
|
|
20231215,121400,604196820,7210,7210,7210,7210,0
|
|
20231215,121300,604196820,7210,7210,7210,7210,681
|
|
20231215,121200,599286810,7210,7210,7210,7210,0
|
|
20231215,121100,599286810,7210,7210,7210,7210,0
|
|
20231215,121000,599286810,7210,7200,7210,7200,170
|
|
20231215,120900,598062110,7210,7210,7210,7200,746
|
|
20231215,120800,592688330,7210,7210,7210,7210,0
|
|
20231215,120700,592688330,7210,7210,7210,7210,100
|
|
20231215,120600,591967330,7210,7210,7210,7210,1237
|
|
20231215,120500,583048560,7220,7220,7220,7220,0
|
|
20231215,120400,583048560,7220,7220,7220,7220,60
|
|
20231215,120300,582615360,7220,7210,7220,7210,130
|
|
20231215,120200,581677460,7220,7220,7220,7220,15
|
|
20231215,120100,581569160,7220,7220,7220,7220,210
|
|
20231215,120000,580052960,7220,7220,7220,7220,1036
|
|
20231215,115900,572573040,7230,7240,7240,7230,1012
|
|
20231215,115800,565255280,7250,7240,7250,7240,4
|
|
20231215,115700,565226310,7240,7240,7240,7240,301
|
|
20231215,115600,563047070,7230,7230,7230,7230,114
|
|
20231215,115500,562222850,7230,7230,7230,7230,1
|
|
20231215,115400,562215620,7220,7220,7220,7220,100
|
|
20231215,115300,561493620,7220,7220,7220,7220,0
|
|
20231215,115200,561493620,7220,7220,7220,7220,5
|
|
20231215,115100,561457520,7230,7230,7230,7230,0
|
|
20231215,115000,561457520,7230,7230,7230,7230,205
|
|
20231215,114900,559975370,7230,7230,7230,7230,30
|
|
20231215,114800,559758470,7230,7220,7230,7220,90
|
|
20231215,114700,559108470,7210,7210,7210,7210,54
|
|
20231215,114600,558719130,7210,7230,7230,7210,2015
|
|
20231215,114500,544181090,7230,7230,7230,7230,56
|
|
20231215,114400,543776210,7230,7240,7240,7230,628
|
|
20231215,114300,539235750,7240,7240,7240,7240,0
|
|
20231215,114200,539235750,7240,7240,7240,7240,30
|
|
20231215,114100,539018550,7240,7240,7240,7240,14
|
|
20231215,114000,538917190,7230,7230,7230,7230,50
|
|
20231215,113900,538555690,7220,7230,7230,7220,1340
|
|
20231215,113800,528880520,7220,7220,7220,7220,271
|
|
20231215,113700,526923900,7240,7240,7240,7240,2
|
|
20231215,113600,526909420,7240,7230,7240,7220,4818
|
|
20231215,113500,492075290,7230,7230,7230,7230,300
|
|
20231215,113400,489906290,7230,7240,7240,7230,1200
|
|
20231215,113300,481226860,7240,7240,7240,7240,101
|
|
20231215,113200,480495620,7240,7250,7250,7240,6
|
|
20231215,113100,480452170,7250,7250,7250,7250,62
|
|
20231215,113000,480002670,7250,7250,7250,7250,15
|
|
20231215,112900,479893920,7260,7250,7260,7250,3
|
|
20231215,112800,479872150,7250,7250,7250,7250,84
|
|
20231215,112700,479263150,7250,7260,7260,7250,20
|
|
20231215,112600,479118130,7260,7260,7260,7250,580
|
|
20231215,112500,474913030,7260,7270,7270,7260,4
|
|
20231215,112400,474883980,7240,7240,7240,7240,0
|
|
20231215,112300,474883980,7240,7240,7240,7240,0
|
|
20231215,112200,474883980,7240,7240,7240,7240,183
|
|
20231215,112100,473559060,7240,7250,7250,7240,141
|
|
20231215,112000,472537010,7250,7240,7250,7240,79
|
|
20231215,111900,471964660,7230,7240,7240,7230,200
|
|
20231215,111800,470518360,7230,7230,7230,7230,500
|
|
20231215,111700,466903360,7230,7230,7230,7230,10
|
|
20231215,111600,466831060,7230,7230,7260,7230,516
|
|
20231215,111500,463099930,7230,7240,7260,7230,2613
|
|
20231215,111400,444168950,7240,7250,7250,7240,39
|
|
20231215,111300,443886460,7260,7260,7260,7260,1
|
|
20231215,111200,443879200,7270,7270,7270,7270,37
|
|
20231215,111100,443610210,7270,7270,7270,7270,53
|
|
20231215,111000,443224900,7270,7270,7270,7270,0
|
|
20231215,110900,443224900,7270,7260,7270,7240,1306
|
|
20231215,110800,433762100,7260,7260,7260,7260,0
|
|
20231215,110700,433762100,7260,7260,7260,7260,68
|
|
20231215,110600,433268420,7260,7260,7260,7260,1187
|
|
20231215,110500,424650800,7260,7260,7260,7260,10
|
|
20231215,110400,424578200,7260,7260,7260,7260,0
|
|
20231215,110300,424578200,7260,7260,7260,7260,0
|
|
20231215,110200,424578200,7260,7260,7260,7260,0
|
|
20231215,110100,424578200,7260,7260,7260,7260,1
|
|
20231215,110000,424570940,7260,7250,7260,7250,13
|
|
20231215,105900,424476680,7260,7260,7260,7260,137
|
|
20231215,105800,423482060,7260,7260,7260,7260,0
|
|
20231215,105700,423482060,7260,7260,7260,7260,0
|
|
20231215,105600,423482060,7260,7260,7260,7260,30
|
|
20231215,105500,423264260,7260,7250,7260,7240,647
|
|
20231215,105400,418575260,7250,7250,7250,7250,0
|
|
20231215,105300,418575260,7250,7250,7250,7240,476
|
|
20231215,105200,415128020,7250,7270,7270,7250,304
|
|
20231215,105100,412923980,7280,7280,7280,7280,0
|
|
20231215,105000,412923980,7280,7260,7280,7250,421
|
|
20231215,104900,409871410,7290,7290,7290,7260,3
|
|
20231215,104800,409849570,7260,7270,7270,7260,260
|
|
20231215,104700,407961950,7290,7280,7290,7280,101
|
|
20231215,104600,407226660,7290,7290,7290,7290,0
|
|
20231215,104500,407226660,7290,7280,7290,7280,60
|
|
20231215,104400,406789510,7280,7280,7280,7280,50
|
|
20231215,104300,406425510,7280,7280,7280,7260,7
|
|
20231215,104200,406374570,7240,7240,7240,7240,100
|
|
20231215,104100,405650570,7230,7230,7230,7230,1406
|
|
20231215,104000,395485190,7230,7230,7230,7230,9
|
|
20231215,103900,395420120,7230,7230,7230,7230,2681
|
|
20231215,103800,376036490,7230,7230,7230,7210,2665
|
|
20231215,103700,356812450,7230,7230,7230,7230,102
|
|
20231215,103600,356074990,7220,7220,7220,7220,26
|
|
20231215,103500,355887270,7220,7220,7220,7220,100
|
|
20231215,103400,355165270,7220,7220,7220,7220,100
|
|
20231215,103300,354443270,7220,7220,7220,7220,50
|
|
20231215,103200,354082270,7210,7220,7220,7210,589
|
|
20231215,103100,349834610,7220,7220,7220,7210,792
|
|
20231215,103000,344123780,7220,7250,7250,7220,1858
|
|
20231215,102900,330698310,7240,7250,7250,7240,116
|
|
20231215,102800,329858450,7240,7250,7250,7240,2006
|
|
20231215,102700,315333710,7240,7240,7240,7240,365
|
|
20231215,102600,312691110,7250,7250,7250,7250,52
|
|
20231215,102500,312314110,7240,7250,7250,7240,75
|
|
20231215,102400,311771010,7250,7250,7250,7250,2
|
|
20231215,102300,311756510,7250,7250,7250,7250,12
|
|
20231215,102200,311669510,7250,7240,7250,7240,183
|
|
20231215,102100,310342960,7250,7250,7250,7250,34
|
|
20231215,102000,310096460,7250,7250,7260,7240,286
|
|
20231215,101900,308024470,7250,7270,7270,7250,302
|
|
20231215,101800,305834750,7280,7280,7280,7270,240
|
|
20231215,101700,304089550,7280,7280,7280,7280,14
|
|
20231215,101600,303987630,7270,7270,7290,7270,854
|
|
20231215,101500,297778930,7270,7270,7270,7250,1095
|
|
20231215,101400,289838250,7270,7270,7270,7270,2
|
|
20231215,101300,289823710,7260,7260,7260,7260,56
|
|
20231215,101200,289417150,7260,7260,7260,7250,722
|
|
20231215,101100,284180020,7260,7260,7260,7260,136
|
|
20231215,101000,283192660,7260,7260,7260,7260,500
|
|
20231215,100900,279562660,7290,7290,7290,7260,198
|
|
20231215,100800,278124850,7290,7290,7290,7290,0
|
|
20231215,100700,278124850,7290,7250,7290,7250,1261
|
|
20231215,100600,268982560,7240,7240,7250,7240,20
|
|
20231215,100500,268837660,7250,7240,7250,7240,101
|
|
20231215,100400,268106410,7240,7250,7250,7240,350
|
|
20231215,100300,265569380,7250,7260,7260,7250,1148
|
|
20231215,100200,257244040,7270,7270,7280,7260,934
|
|
20231215,100100,250460210,7300,7280,7300,7270,5858
|
|
20231215,100000,207863220,7280,7300,7300,7280,11
|
|
20231215,095900,207783120,7300,7310,7310,7290,537
|
|
20231215,095800,203866910,7310,7310,7310,7310,15
|
|
20231215,095700,203757260,7290,7290,7290,7290,0
|
|
20231215,095600,203757260,7290,7290,7290,7280,969
|
|
20231215,095500,196695770,7290,7290,7290,7290,366
|
|
20231215,095400,194027630,7270,7280,7280,7270,591
|
|
20231215,095300,189729060,7280,7300,7300,7280,825
|
|
20231215,095200,183715710,7290,7300,7310,7290,407
|
|
20231215,095100,180744660,7300,7300,7300,7300,604
|
|
20231215,095000,176335460,7300,7300,7310,7300,768
|
|
20231215,094900,170728990,7300,7310,7310,7300,800
|
|
20231215,094800,164888360,7310,7300,7310,7300,666
|
|
20231215,094700,160021900,7300,7310,7320,7300,513
|
|
20231215,094600,156271750,7320,7320,7320,7320,217
|
|
20231215,094500,154683310,7320,7330,7330,7320,369
|
|
20231215,094400,151981540,7320,7320,7320,7320,100
|
|
20231215,094300,151249540,7320,7330,7330,7320,1053
|
|
20231215,094200,143532550,7330,7330,7330,7330,180
|
|
20231215,094100,142213150,7350,7350,7350,7350,0
|
|
20231215,094000,142213150,7350,7350,7350,7350,0
|
|
20231215,093900,142213150,7350,7360,7360,7350,81
|
|
20231215,093800,141617190,7360,7360,7360,7320,319
|
|
20231215,093700,139281350,7360,7350,7360,7350,30
|
|
20231215,093600,139060720,7320,7320,7320,7320,464
|
|
20231215,093500,135664240,7320,7330,7330,7320,102
|
|
20231215,093400,134916720,7330,7330,7350,7330,118
|
|
20231215,093300,134051550,7330,7330,7330,7330,2
|
|
20231215,093200,134036890,7350,7310,7350,7310,1691
|
|
20231215,093100,121643420,7310,7310,7320,7310,210
|
|
20231215,093000,120106320,7330,7340,7340,7330,40
|
|
20231215,092900,119812820,7310,7320,7340,7310,1890
|
|
20231215,092800,105991630,7320,7320,7320,7320,39
|
|
20231215,092700,105706150,7320,7320,7320,7320,954
|
|
20231215,092600,98722870,7320,7350,7350,7320,567
|
|
20231215,092500,94557150,7350,7350,7350,7350,50
|
|
20231215,092400,94189650,7350,7350,7350,7350,127
|
|
20231215,092300,93256200,7350,7350,7350,7350,7
|
|
20231215,092200,93204750,7350,7350,7350,7350,343
|
|
20231215,092100,90683700,7350,7350,7350,7310,1422
|
|
20231215,092000,80256780,7320,7340,7340,7320,917
|
|
20231215,091900,73542800,7350,7350,7350,7350,510
|
|
20231215,091800,69794300,7340,7340,7340,7340,150
|
|
20231215,091700,68693300,7320,7320,7320,7320,5
|
|
20231215,091600,68656700,7340,7310,7340,7310,1560
|
|
20231215,091500,57224480,7320,7330,7330,7320,506
|
|
20231215,091400,53517500,7340,7350,7350,7330,549
|
|
20231215,091300,49488890,7350,7350,7350,7350,541
|
|
20231215,091200,45512540,7350,7350,7350,7350,113
|
|
20231215,091100,44681990,7350,7350,7350,7350,50
|
|
20231215,091000,44314490,7350,7410,7410,7350,1773
|
|
20231215,090900,31238260,7420,7420,7420,7400,404
|
|
20231215,090800,28245490,7420,7420,7430,7420,63
|
|
20231215,090700,27777980,7400,7400,7410,7400,145
|
|
20231215,090600,26704710,7380,7380,7380,7380,30
|
|
20231215,090500,26483310,7370,7400,7410,7370,464
|
|
20231215,090400,23056670,7350,7420,7420,7350,1598
|
|
20231215,090300,11243720,7420,7420,7420,7420,209
|
|
20231215,090200,9692940,7420,7430,7430,7420,109
|
|
20231215,090100,8883570,7440,7400,7440,7400,716
|
|
20231215,090000,3583640,7410,7400,7410,7400,484
|