629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192600,1053686390,7460,7460,7460,7460,3190
|
|
20231218,192500,1053686390,7460,7460,7460,7460,0
|
|
20231218,192400,1053686390,7460,7460,7460,7460,0
|
|
20231218,192300,1053686390,7460,7460,7460,7460,0
|
|
20231218,192200,1053686390,7460,7460,7460,7460,0
|
|
20231218,192100,1053686390,7460,7460,7460,7460,0
|
|
20231218,192000,1053686390,7460,7460,7460,7460,0
|
|
20231218,191900,1053686390,7460,7460,7460,7460,0
|
|
20231218,191800,1053686390,7460,7460,7460,7460,0
|
|
20231218,191700,1053686390,7460,7460,7460,7460,0
|
|
20231218,191600,1053686390,7460,7460,7460,7460,0
|
|
20231218,191500,1053686390,7460,7460,7460,7460,0
|
|
20231218,191400,1053686390,7460,7460,7460,7460,0
|
|
20231218,191300,1053686390,7460,7460,7460,7460,0
|
|
20231218,191200,1053686390,7460,7460,7460,7460,0
|
|
20231218,191100,1053686390,7460,7460,7460,7460,0
|
|
20231218,191000,1053686390,7460,7460,7460,7460,0
|
|
20231218,190900,1053686390,7460,7460,7460,7460,0
|
|
20231218,190800,1053686390,7460,7460,7460,7460,0
|
|
20231218,190700,1053686390,7460,7460,7460,7460,0
|
|
20231218,190600,1053686390,7460,7460,7460,7460,0
|
|
20231218,190500,1053686390,7460,7460,7460,7460,0
|
|
20231218,190400,1053686390,7460,7460,7460,7460,0
|
|
20231218,190300,1053686390,7460,7460,7460,7460,0
|
|
20231218,190200,1053686390,7460,7460,7460,7460,0
|
|
20231218,190100,1053686390,7460,7460,7460,7460,0
|
|
20231218,190000,1053686390,7460,7460,7460,7460,0
|
|
20231218,185900,1053686390,7460,7460,7460,7460,0
|
|
20231218,185800,1053686390,7460,7460,7460,7460,0
|
|
20231218,185700,1053686390,7460,7460,7460,7460,0
|
|
20231218,185600,1053686390,7460,7460,7460,7460,3190
|
|
20231218,185500,1053686390,7460,7460,7460,7460,0
|
|
20231218,185400,1053686390,7460,7460,7460,7460,0
|
|
20231218,185300,1053686390,7460,7460,7460,7460,0
|
|
20231218,185200,1053686390,7460,7460,7460,7460,0
|
|
20231218,185100,1053686390,7460,7460,7460,7460,0
|
|
20231218,185000,1053686390,7460,7460,7460,7460,0
|
|
20231218,184900,1053686390,7460,7460,7460,7460,0
|
|
20231218,184800,1053686390,7460,7460,7460,7460,0
|
|
20231218,184700,1053686390,7460,7460,7460,7460,0
|
|
20231218,184600,1053686390,7460,7460,7460,7460,0
|
|
20231218,184500,1053686390,7460,7460,7460,7460,0
|
|
20231218,184400,1053686390,7460,7460,7460,7460,0
|
|
20231218,184300,1053686390,7460,7460,7460,7460,0
|
|
20231218,184200,1053686390,7460,7460,7460,7460,0
|
|
20231218,184100,1053686390,7460,7460,7460,7460,0
|
|
20231218,184000,1053686390,7460,7460,7460,7460,0
|
|
20231218,183900,1053686390,7460,7460,7460,7460,0
|
|
20231218,183800,1053686390,7460,7460,7460,7460,0
|
|
20231218,183700,1053686390,7460,7460,7460,7460,0
|
|
20231218,183600,1053686390,7460,7460,7460,7460,0
|
|
20231218,183500,1053686390,7460,7460,7460,7460,0
|
|
20231218,183400,1053686390,7460,7460,7460,7460,0
|
|
20231218,183300,1053686390,7460,7460,7460,7460,0
|
|
20231218,183200,1053686390,7460,7460,7460,7460,0
|
|
20231218,183100,1053686390,7460,7460,7460,7460,0
|
|
20231218,183000,1053686390,7460,7460,7460,7460,0
|
|
20231218,182900,1053686390,7460,7460,7460,7460,0
|
|
20231218,182800,1053686390,7460,7460,7460,7460,0
|
|
20231218,182700,1053686390,7460,7460,7460,7460,0
|
|
20231218,182600,1053686390,7460,7460,7460,7460,3190
|
|
20231218,182500,1053686390,7460,7460,7460,7460,0
|
|
20231218,182400,1053686390,7460,7460,7460,7460,0
|
|
20231218,182300,1053686390,7460,7460,7460,7460,0
|
|
20231218,182200,1053686390,7460,7460,7460,7460,0
|
|
20231218,182100,1053686390,7460,7460,7460,7460,0
|
|
20231218,182000,1053686390,7460,7460,7460,7460,0
|
|
20231218,181900,1053686390,7460,7460,7460,7460,0
|
|
20231218,181800,1053686390,7460,7460,7460,7460,0
|
|
20231218,181700,1053686390,7460,7460,7460,7460,0
|
|
20231218,181600,1053686390,7460,7460,7460,7460,0
|
|
20231218,181500,1053686390,7460,7460,7460,7460,0
|
|
20231218,181400,1053686390,7460,7460,7460,7460,0
|
|
20231218,181300,1053686390,7460,7460,7460,7460,0
|
|
20231218,181200,1053686390,7460,7460,7460,7460,0
|
|
20231218,181100,1053686390,7460,7460,7460,7460,0
|
|
20231218,181000,1053686390,7460,7460,7460,7460,0
|
|
20231218,180900,1053686390,7460,7460,7460,7460,0
|
|
20231218,180800,1053686390,7460,7460,7460,7460,0
|
|
20231218,180700,1053686390,7460,7460,7460,7460,0
|
|
20231218,180600,1053686390,7460,7460,7460,7460,0
|
|
20231218,180500,1053686390,7460,7460,7460,7460,0
|
|
20231218,180400,1053686390,7460,7460,7460,7460,0
|
|
20231218,180300,1053686390,7460,7460,7460,7460,0
|
|
20231218,180200,1053686390,7460,7460,7460,7460,0
|
|
20231218,180100,1053686390,7460,7460,7460,7460,0
|
|
20231218,180000,1053686390,7460,7460,7460,7460,0
|
|
20231218,175900,1053686390,7460,7460,7460,7460,0
|
|
20231218,175800,1053686390,7460,7460,7460,7460,0
|
|
20231218,175700,1053686390,7460,7460,7460,7460,0
|
|
20231218,175600,1053686390,7460,7460,7460,7460,3190
|
|
20231218,175500,1053686390,7460,7460,7460,7460,0
|
|
20231218,175400,1053686390,7460,7460,7460,7460,0
|
|
20231218,175300,1053686390,7460,7460,7460,7460,0
|
|
20231218,175200,1053686390,7460,7460,7460,7460,0
|
|
20231218,175100,1053686390,7460,7460,7460,7460,0
|
|
20231218,175000,1053686390,7460,7460,7460,7460,0
|
|
20231218,174900,1053686390,7460,7460,7460,7460,0
|
|
20231218,174800,1053686390,7460,7460,7460,7460,0
|
|
20231218,174700,1053686390,7460,7460,7460,7460,0
|
|
20231218,174600,1053686390,7460,7460,7460,7460,0
|
|
20231218,174500,1053686390,7460,7460,7460,7460,0
|
|
20231218,174400,1053686390,7460,7460,7460,7460,0
|
|
20231218,174300,1053686390,7460,7460,7460,7460,0
|
|
20231218,174200,1053686390,7460,7460,7460,7460,0
|
|
20231218,174100,1053686390,7460,7460,7460,7460,0
|
|
20231218,174000,1053686390,7460,7460,7460,7460,0
|
|
20231218,173900,1053686390,7460,7460,7460,7460,0
|
|
20231218,173800,1053686390,7460,7460,7460,7460,0
|
|
20231218,173700,1053686390,7460,7460,7460,7460,0
|
|
20231218,173600,1053686390,7460,7460,7460,7460,0
|
|
20231218,173500,1053686390,7460,7460,7460,7460,0
|
|
20231218,173400,1053686390,7460,7460,7460,7460,0
|
|
20231218,173300,1053686390,7460,7460,7460,7460,0
|
|
20231218,173200,1053686390,7460,7460,7460,7460,0
|
|
20231218,173100,1053686390,7460,7460,7460,7460,0
|
|
20231218,173000,1053686390,7460,7460,7460,7460,0
|
|
20231218,172900,1053686390,7460,7460,7460,7460,0
|
|
20231218,172800,1053686390,7460,7460,7460,7460,0
|
|
20231218,172700,1053686390,7460,7460,7460,7460,0
|
|
20231218,172600,1053686390,7460,7460,7460,7460,3190
|
|
20231218,172500,1053686390,7460,7460,7460,7460,0
|
|
20231218,172400,1053686390,7460,7460,7460,7460,0
|
|
20231218,172300,1053686390,7460,7460,7460,7460,0
|
|
20231218,172200,1053686390,7460,7460,7460,7460,0
|
|
20231218,172100,1053686390,7460,7460,7460,7460,0
|
|
20231218,172000,1053686390,7460,7460,7460,7460,0
|
|
20231218,171900,1053686390,7460,7460,7460,7460,0
|
|
20231218,171800,1053686390,7460,7460,7460,7460,0
|
|
20231218,171700,1053686390,7460,7460,7460,7460,0
|
|
20231218,171600,1053686390,7460,7460,7460,7460,0
|
|
20231218,171500,1053686390,7460,7460,7460,7460,0
|
|
20231218,171400,1053686390,7460,7460,7460,7460,0
|
|
20231218,171300,1053686390,7460,7460,7460,7460,0
|
|
20231218,171200,1053686390,7460,7460,7460,7460,0
|
|
20231218,171100,1053686390,7460,7460,7460,7460,0
|
|
20231218,171000,1053686390,7460,7460,7460,7460,0
|
|
20231218,170900,1053686390,7460,7460,7460,7460,0
|
|
20231218,170800,1053686390,7460,7460,7460,7460,0
|
|
20231218,170700,1053686390,7460,7460,7460,7460,0
|
|
20231218,170600,1053686390,7460,7460,7460,7460,0
|
|
20231218,170500,1053686390,7460,7460,7460,7460,0
|
|
20231218,170400,1053686390,7460,7460,7460,7460,0
|
|
20231218,170300,1053686390,7460,7460,7460,7460,0
|
|
20231218,170200,1053686390,7460,7460,7460,7460,0
|
|
20231218,170100,1053686390,7460,7460,7460,7460,0
|
|
20231218,170000,1053686390,7460,7460,7460,7460,0
|
|
20231218,165900,1053686390,7460,7460,7460,7460,0
|
|
20231218,165800,1053686390,7460,7460,7460,7460,0
|
|
20231218,165700,1053686390,7460,7460,7460,7460,0
|
|
20231218,165600,1053686390,7460,7460,7460,7460,3190
|
|
20231218,165500,1053686390,7460,7460,7460,7460,0
|
|
20231218,165400,1053686390,7460,7460,7460,7460,0
|
|
20231218,165300,1053686390,7460,7460,7460,7460,0
|
|
20231218,165200,1053686390,7460,7460,7460,7460,0
|
|
20231218,165100,1053686390,7460,7460,7460,7460,0
|
|
20231218,165000,1053686390,7460,7460,7460,7460,0
|
|
20231218,164900,1053686390,7460,7460,7460,7460,0
|
|
20231218,164800,1053686390,7460,7460,7460,7460,0
|
|
20231218,164700,1053686390,7460,7460,7460,7460,0
|
|
20231218,164600,1053686390,7460,7460,7460,7460,0
|
|
20231218,164500,1053686390,7460,7460,7460,7460,0
|
|
20231218,164400,1053686390,7460,7460,7460,7460,0
|
|
20231218,164300,1053686390,7460,7460,7460,7460,0
|
|
20231218,164200,1053686390,7460,7460,7460,7460,0
|
|
20231218,164100,1053686390,7460,7460,7460,7460,0
|
|
20231218,164000,1053686390,7460,7460,7460,7460,0
|
|
20231218,163900,1053686390,7460,7460,7460,7460,0
|
|
20231218,163800,1053686390,7460,7460,7460,7460,0
|
|
20231218,163700,1053686390,7460,7460,7460,7460,0
|
|
20231218,163600,1053686390,7460,7460,7460,7460,0
|
|
20231218,163500,1053686390,7460,7460,7460,7460,0
|
|
20231218,163400,1053686390,7460,7460,7460,7460,0
|
|
20231218,163300,1053686390,7460,7460,7460,7460,0
|
|
20231218,163200,1053686390,7460,7460,7460,7460,0
|
|
20231218,163100,1053686390,7460,7460,7460,7460,0
|
|
20231218,163000,1053686390,7460,7460,7460,7460,0
|
|
20231218,162900,1053686390,7460,7460,7460,7460,0
|
|
20231218,162800,1053686390,7460,7460,7460,7460,0
|
|
20231218,162700,1053686390,7460,7460,7460,7460,0
|
|
20231218,162600,1053686390,7460,7460,7460,7460,3190
|
|
20231218,162500,1053686390,7460,7460,7460,7460,0
|
|
20231218,162400,1053686390,7460,7460,7460,7460,0
|
|
20231218,162300,1053686390,7460,7460,7460,7460,0
|
|
20231218,162200,1053686390,7460,7460,7460,7460,0
|
|
20231218,162100,1053686390,7460,7460,7460,7460,0
|
|
20231218,162000,1053686390,7460,7460,7460,7460,0
|
|
20231218,161900,1053686390,7460,7460,7460,7460,0
|
|
20231218,161800,1053686390,7460,7460,7460,7460,0
|
|
20231218,161700,1053686390,7460,7460,7460,7460,0
|
|
20231218,161600,1053686390,7460,7460,7460,7460,0
|
|
20231218,161500,1053686390,7460,7460,7460,7460,0
|
|
20231218,161400,1053686390,7460,7460,7460,7460,0
|
|
20231218,161300,1053686390,7460,7460,7460,7460,0
|
|
20231218,161200,1053686390,7460,7460,7460,7460,0
|
|
20231218,161100,1053686390,7460,7460,7460,7460,0
|
|
20231218,161000,1053686390,7460,7460,7460,7460,0
|
|
20231218,160900,1053686390,7460,7460,7460,7460,0
|
|
20231218,160800,1053686390,7460,7460,7460,7460,0
|
|
20231218,160700,1053686390,7460,7460,7460,7460,0
|
|
20231218,160600,1053686390,7460,7460,7460,7460,0
|
|
20231218,160500,1053686390,7460,7460,7460,7460,0
|
|
20231218,160400,1053686390,7460,7460,7460,7460,0
|
|
20231218,160300,1053686390,7460,7460,7460,7460,0
|
|
20231218,160200,1053686390,7460,7460,7460,7460,0
|
|
20231218,160100,1053686390,7460,7460,7460,7460,0
|
|
20231218,160000,1053686390,7460,7460,7460,7460,0
|
|
20231218,155900,1053686390,7460,7460,7460,7460,0
|
|
20231218,155800,1053686390,7460,7460,7460,7460,0
|
|
20231218,155700,1053686390,7460,7460,7460,7460,0
|
|
20231218,155600,1053686390,7460,7460,7460,7460,3190
|
|
20231218,155500,1053686390,7460,7460,7460,7460,0
|
|
20231218,155400,1053686390,7460,7460,7460,7460,0
|
|
20231218,155300,1053686390,7460,7460,7460,7460,0
|
|
20231218,155200,1053686390,7460,7460,7460,7460,0
|
|
20231218,155100,1053686390,7460,7460,7460,7460,0
|
|
20231218,155000,1053686390,7460,7460,7460,7460,0
|
|
20231218,154900,1053686390,7460,7460,7460,7460,0
|
|
20231218,154800,1053686390,7460,7460,7460,7460,0
|
|
20231218,154700,1053686390,7460,7460,7460,7460,0
|
|
20231218,154600,1053686390,7460,7460,7460,7460,0
|
|
20231218,154500,1053686390,7460,7460,7460,7460,0
|
|
20231218,154400,1053686390,7460,7460,7460,7460,0
|
|
20231218,154300,1053686390,7460,7460,7460,7460,0
|
|
20231218,154200,1053686390,7460,7460,7460,7460,0
|
|
20231218,154100,1053686390,7460,7460,7460,7460,0
|
|
20231218,154000,1053686390,7460,7460,7460,7460,0
|
|
20231218,153900,1053686390,7460,7460,7460,7460,0
|
|
20231218,153800,1053686390,7460,7460,7460,7460,0
|
|
20231218,153700,1053686390,7460,7460,7460,7460,0
|
|
20231218,153600,1053686390,7460,7460,7460,7460,0
|
|
20231218,153500,1053686390,7460,7460,7460,7460,0
|
|
20231218,153400,1053686390,7460,7460,7460,7460,0
|
|
20231218,153300,1053686390,7460,7460,7460,7460,0
|
|
20231218,153200,1053686390,7460,7460,7460,7460,0
|
|
20231218,153100,1053686390,7460,7460,7460,7460,0
|
|
20231218,153000,1053686390,7460,7460,7460,7460,3190
|
|
20231218,152900,1029888990,7430,7430,7430,7430,0
|
|
20231218,152800,1029888990,7430,7430,7430,7430,0
|
|
20231218,152700,1029888990,7430,7430,7430,7430,0
|
|
20231218,152600,1029888990,7430,7430,7430,7430,0
|
|
20231218,152500,1029888990,7430,7430,7430,7430,0
|
|
20231218,152400,1029888990,7430,7430,7430,7430,0
|
|
20231218,152300,1029888990,7430,7430,7430,7430,0
|
|
20231218,152200,1029888990,7430,7430,7430,7430,0
|
|
20231218,152100,1029888990,7430,7430,7430,7430,0
|
|
20231218,152000,1029888990,7430,7430,7430,7430,0
|
|
20231218,151900,1029888990,7430,7440,7460,7430,559
|
|
20231218,151800,1025728520,7450,7440,7450,7430,71
|
|
20231218,151700,1025200090,7450,7440,7450,7440,281
|
|
20231218,151600,1023108040,7440,7450,7450,7440,191
|
|
20231218,151500,1021685740,7440,7440,7440,7440,582
|
|
20231218,151400,1017355660,7440,7430,7440,7430,628
|
|
20231218,151300,1012689330,7410,7410,7410,7410,6
|
|
20231218,151200,1012644870,7420,7420,7420,7420,95
|
|
20231218,151100,1011939970,7430,7420,7430,7420,23
|
|
20231218,151000,1011769130,7420,7420,7420,7420,263
|
|
20231218,150900,1009817670,7430,7430,7430,7430,539
|
|
20231218,150800,1005812900,7430,7420,7430,7420,29
|
|
20231218,150700,1005597580,7430,7430,7430,7430,0
|
|
20231218,150600,1005597580,7430,7420,7430,7420,34
|
|
20231218,150500,1005345100,7430,7430,7430,7430,108
|
|
20231218,150400,1004542660,7430,7420,7430,7420,546
|
|
20231218,150300,1000487530,7410,7410,7410,7410,1
|
|
20231218,150200,1000480120,7410,7420,7420,7410,87
|
|
20231218,150100,999834940,7430,7430,7430,7430,0
|
|
20231218,150000,999834940,7430,7430,7430,7430,50
|
|
20231218,145900,999463440,7440,7440,7440,7440,0
|
|
20231218,145800,999463440,7440,7420,7440,7420,2316
|
|
20231218,145700,982260320,7420,7420,7420,7420,1120
|
|
20231218,145600,973949920,7420,7420,7420,7420,0
|
|
20231218,145500,973949920,7420,7430,7430,7420,56
|
|
20231218,145400,973534220,7430,7430,7430,7430,0
|
|
20231218,145300,973534220,7430,7420,7430,7420,7
|
|
20231218,145200,973482220,7420,7430,7430,7420,176
|
|
20231218,145100,972176120,7430,7430,7430,7430,0
|
|
20231218,145000,972176120,7430,7430,7430,7430,202
|
|
20231218,144900,970675260,7430,7440,7440,7430,181
|
|
20231218,144800,969330360,7440,7430,7440,7430,57
|
|
20231218,144700,968906660,7440,7430,7440,7430,236
|
|
20231218,144600,967153000,7430,7430,7430,7430,1319
|
|
20231218,144500,957352830,7430,7420,7430,7420,17
|
|
20231218,144400,957226680,7430,7430,7430,7430,30
|
|
20231218,144300,957003780,7430,7430,7430,7430,18
|
|
20231218,144200,956870040,7430,7430,7430,7430,1015
|
|
20231218,144100,949328590,7430,7430,7430,7430,58
|
|
20231218,144000,948897650,7430,7430,7430,7430,0
|
|
20231218,143900,948897650,7430,7430,7430,7430,30
|
|
20231218,143800,948674750,7430,7430,7430,7430,216
|
|
20231218,143700,947069870,7430,7430,7430,7430,53
|
|
20231218,143600,946676080,7430,7430,7430,7430,2
|
|
20231218,143500,946661220,7430,7430,7430,7430,20
|
|
20231218,143400,946512620,7430,7420,7430,7420,113
|
|
20231218,143300,945674150,7420,7410,7420,7410,231
|
|
20231218,143200,943962240,7410,7410,7410,7410,0
|
|
20231218,143100,943962240,7410,7410,7410,7410,6
|
|
20231218,143000,943917780,7410,7420,7420,7410,363
|
|
20231218,142900,941227940,7420,7420,7420,7420,18
|
|
20231218,142800,941094380,7410,7400,7410,7400,99
|
|
20231218,142700,940360990,7400,7400,7400,7400,150
|
|
20231218,142600,939250990,7410,7400,7410,7400,110
|
|
20231218,142500,938436890,7400,7400,7400,7400,0
|
|
20231218,142400,938436890,7400,7400,7410,7400,119
|
|
20231218,142300,937556280,7420,7410,7420,7400,260
|
|
20231218,142200,935632000,7420,7420,7420,7420,2
|
|
20231218,142100,935617160,7420,7420,7420,7420,0
|
|
20231218,142000,935617160,7420,7420,7420,7420,100
|
|
20231218,141900,934875160,7420,7420,7420,7420,0
|
|
20231218,141800,934875160,7420,7420,7420,7420,7
|
|
20231218,141700,934823220,7420,7420,7420,7420,1
|
|
20231218,141600,934815800,7400,7400,7400,7400,963
|
|
20231218,141500,927689600,7390,7400,7400,7380,2060
|
|
20231218,141400,912472420,7400,7420,7420,7400,2190
|
|
20231218,141300,896264430,7410,7410,7410,7410,607
|
|
20231218,141200,891766560,7410,7410,7410,7410,1
|
|
20231218,141100,891759150,7410,7420,7420,7410,328
|
|
20231218,141000,889328640,7430,7430,7430,7430,0
|
|
20231218,140900,889328640,7430,7430,7430,7430,607
|
|
20231218,140800,884818630,7430,7430,7430,7430,0
|
|
20231218,140700,884818630,7430,7430,7430,7420,1458
|
|
20231218,140600,873995830,7440,7440,7440,7440,283
|
|
20231218,140500,871890310,7440,7450,7450,7440,108
|
|
20231218,140400,871086590,7450,7450,7450,7450,1
|
|
20231218,140300,871079140,7440,7450,7450,7440,128
|
|
20231218,140200,870125640,7440,7440,7440,7440,50
|
|
20231218,140100,869753640,7450,7450,7450,7450,10
|
|
20231218,140000,869679140,7450,7450,7450,7450,19
|
|
20231218,135900,869537590,7450,7450,7450,7450,1
|
|
20231218,135800,869530140,7450,7450,7450,7450,0
|
|
20231218,135700,869530140,7450,7450,7450,7450,18
|
|
20231218,135600,869396040,7440,7440,7440,7440,20
|
|
20231218,135500,869247240,7450,7450,7450,7450,303
|
|
20231218,135400,866989890,7440,7440,7440,7440,8
|
|
20231218,135300,866930370,7450,7450,7450,7450,18
|
|
20231218,135200,866796270,7440,7440,7440,7440,0
|
|
20231218,135100,866796270,7440,7440,7440,7440,44
|
|
20231218,135000,866468910,7450,7450,7450,7450,0
|
|
20231218,134900,866468910,7450,7450,7450,7450,0
|
|
20231218,134800,866468910,7450,7440,7450,7440,571
|
|
20231218,134700,862220490,7440,7440,7440,7440,0
|
|
20231218,134600,862220490,7440,7440,7440,7440,101
|
|
20231218,134500,861469050,7440,7440,7440,7440,45
|
|
20231218,134400,861134250,7450,7440,7450,7440,89
|
|
20231218,134300,860471390,7460,7450,7460,7440,419
|
|
20231218,134200,857348070,7450,7450,7450,7450,113
|
|
20231218,134100,856506220,7460,7460,7460,7460,1
|
|
20231218,134000,856498760,7460,7460,7460,7450,261
|
|
20231218,133900,854552100,7450,7450,7450,7450,19
|
|
20231218,133800,854410550,7460,7460,7460,7460,1
|
|
20231218,133700,854403090,7460,7450,7460,7450,13
|
|
20231218,133600,854306210,7450,7450,7450,7450,10
|
|
20231218,133500,854231710,7440,7440,7440,7440,151
|
|
20231218,133400,853108270,7440,7440,7440,7440,13
|
|
20231218,133300,853011550,7440,7460,7470,7440,40
|
|
20231218,133200,852713330,7460,7460,7460,7460,189
|
|
20231218,133100,851303390,7460,7440,7460,7440,1036
|
|
20231218,133000,843579760,7430,7430,7430,7430,0
|
|
20231218,132900,843579760,7430,7430,7430,7430,71
|
|
20231218,132800,843052230,7440,7440,7440,7440,1
|
|
20231218,132700,843044790,7440,7440,7440,7440,0
|
|
20231218,132600,843044790,7440,7440,7440,7440,0
|
|
20231218,132500,843044790,7440,7440,7440,7440,10
|
|
20231218,132400,842970390,7440,7440,7440,7440,60
|
|
20231218,132300,842523990,7440,7430,7440,7430,105
|
|
20231218,132200,841743340,7440,7440,7440,7440,0
|
|
20231218,132100,841743340,7440,7440,7440,7440,0
|
|
20231218,132000,841743340,7440,7440,7440,7440,0
|
|
20231218,131900,841743340,7440,7440,7440,7440,561
|
|
20231218,131800,837569500,7440,7440,7440,7440,14
|
|
20231218,131700,837465340,7440,7440,7440,7440,50
|
|
20231218,131600,837093340,7440,7440,7440,7440,200
|
|
20231218,131500,835605340,7450,7450,7450,7450,23
|
|
20231218,131400,835433990,7450,7450,7450,7450,15
|
|
20231218,131300,835322240,7450,7450,7450,7450,90
|
|
20231218,131200,834651740,7460,7460,7460,7450,58
|
|
20231218,131100,834219340,7460,7440,7460,7440,552
|
|
20231218,131000,830106630,7440,7430,7440,7430,926
|
|
20231218,130900,823219310,7430,7430,7440,7420,1502
|
|
20231218,130800,812073840,7430,7420,7430,7420,989
|
|
20231218,130700,804730610,7420,7420,7420,7420,219
|
|
20231218,130600,803105630,7420,7410,7420,7410,1790
|
|
20231218,130500,789839050,7400,7400,7400,7400,70
|
|
20231218,130400,789321050,7400,7410,7410,7400,39
|
|
20231218,130300,789032430,7410,7400,7410,7400,1993
|
|
20231218,130200,774284130,7400,7390,7400,7390,328
|
|
20231218,130100,771857030,7390,7390,7390,7390,5
|
|
20231218,130000,771820080,7400,7400,7400,7400,52
|
|
20231218,125900,771435280,7400,7400,7400,7400,0
|
|
20231218,125800,771435280,7400,7400,7400,7400,10
|
|
20231218,125700,771361280,7400,7400,7400,7400,0
|
|
20231218,125600,771361280,7400,7400,7400,7400,500
|
|
20231218,125500,767661280,7400,7400,7400,7400,0
|
|
20231218,125400,767661280,7400,7400,7400,7400,1
|
|
20231218,125300,767653880,7400,7400,7400,7400,58
|
|
20231218,125200,767224680,7400,7390,7400,7390,40
|
|
20231218,125100,766928730,7390,7390,7390,7390,0
|
|
20231218,125000,766928730,7390,7390,7390,7390,1
|
|
20231218,124900,766921340,7400,7400,7400,7400,0
|
|
20231218,124800,766921340,7400,7400,7400,7400,515
|
|
20231218,124700,763110340,7400,7400,7400,7400,37
|
|
20231218,124600,762836540,7400,7400,7400,7400,2005
|
|
20231218,124500,747999540,7400,7400,7400,7400,725
|
|
20231218,124400,742634540,7390,7390,7390,7390,100
|
|
20231218,124300,741895540,7400,7400,7400,7400,18
|
|
20231218,124200,741762340,7400,7400,7400,7400,0
|
|
20231218,124100,741762340,7400,7400,7400,7400,110
|
|
20231218,124000,740948340,7400,7400,7400,7400,2
|
|
20231218,123900,740933540,7400,7400,7400,7400,5
|
|
20231218,123800,740896540,7400,7400,7400,7400,2
|
|
20231218,123700,740881740,7400,7400,7400,7390,352
|
|
20231218,123600,738278940,7400,7400,7400,7400,73
|
|
20231218,123500,737738740,7410,7400,7410,7400,56
|
|
20231218,123400,737324240,7400,7400,7400,7400,944
|
|
20231218,123300,730338640,7400,7400,7400,7400,20
|
|
20231218,123200,730190640,7390,7390,7390,7390,0
|
|
20231218,123100,730190640,7390,7390,7390,7390,0
|
|
20231218,123000,730190640,7390,7390,7390,7390,1819
|
|
20231218,122900,716748230,7390,7390,7390,7390,10
|
|
20231218,122800,716674330,7380,7390,7390,7380,69
|
|
20231218,122700,716164930,7380,7380,7380,7380,0
|
|
20231218,122600,716164930,7380,7380,7380,7380,0
|
|
20231218,122500,716164930,7380,7380,7380,7380,100
|
|
20231218,122400,715426930,7390,7390,7390,7390,0
|
|
20231218,122300,715426930,7390,7390,7390,7390,310
|
|
20231218,122200,713136030,7380,7380,7380,7380,900
|
|
20231218,122100,706494030,7380,7380,7380,7380,25
|
|
20231218,122000,706309530,7380,7380,7380,7380,0
|
|
20231218,121900,706309530,7380,7380,7380,7380,0
|
|
20231218,121800,706309530,7380,7380,7380,7380,14
|
|
20231218,121700,706206210,7380,7380,7380,7380,0
|
|
20231218,121600,706206210,7380,7380,7380,7380,282
|
|
20231218,121500,704125050,7390,7390,7390,7390,320
|
|
20231218,121400,701760250,7390,7390,7390,7390,0
|
|
20231218,121300,701760250,7390,7390,7390,7390,816
|
|
20231218,121200,695730010,7390,7390,7390,7390,79
|
|
20231218,121100,695146200,7390,7390,7390,7390,70
|
|
20231218,121000,694628900,7380,7390,7390,7380,674
|
|
20231218,120900,689648720,7400,7400,7400,7400,10
|
|
20231218,120800,689574720,7400,7400,7400,7400,1576
|
|
20231218,120700,677912320,7390,7390,7390,7390,0
|
|
20231218,120600,677912320,7390,7390,7390,7390,700
|
|
20231218,120500,672739320,7390,7390,7390,7390,0
|
|
20231218,120400,672739320,7390,7390,7390,7390,0
|
|
20231218,120300,672739320,7390,7400,7400,7390,190
|
|
20231218,120200,671335040,7390,7390,7390,7390,3
|
|
20231218,120100,671312870,7390,7390,7390,7390,0
|
|
20231218,120000,671312870,7390,7390,7390,7390,1
|
|
20231218,115900,671305480,7400,7400,7400,7400,1
|
|
20231218,115800,671298080,7400,7400,7400,7400,1
|
|
20231218,115700,671290680,7400,7400,7400,7400,0
|
|
20231218,115600,671290680,7400,7400,7400,7400,5
|
|
20231218,115500,671253680,7400,7400,7400,7400,5
|
|
20231218,115400,671216680,7390,7410,7410,7390,1436
|
|
20231218,115300,660599820,7410,7390,7410,7390,194
|
|
20231218,115200,659163480,7400,7390,7400,7390,801
|
|
20231218,115100,653243910,7390,7390,7390,7390,2
|
|
20231218,115000,653229130,7390,7390,7390,7390,40
|
|
20231218,114900,652933530,7380,7380,7380,7380,15
|
|
20231218,114800,652822830,7380,7380,7380,7380,400
|
|
20231218,114700,649870830,7380,7380,7380,7380,0
|
|
20231218,114600,649870830,7380,7380,7380,7380,0
|
|
20231218,114500,649870830,7380,7390,7390,7380,549
|
|
20231218,114400,645815220,7390,7390,7390,7390,0
|
|
20231218,114300,645815220,7390,7390,7390,7390,0
|
|
20231218,114200,645815220,7390,7390,7390,7390,221
|
|
20231218,114100,644182030,7390,7390,7390,7390,0
|
|
20231218,114000,644182030,7390,7400,7400,7390,280
|
|
20231218,113900,642110130,7400,7400,7400,7400,60
|
|
20231218,113800,641666130,7400,7400,7400,7400,0
|
|
20231218,113700,641666130,7400,7400,7400,7400,100
|
|
20231218,113600,640926130,7400,7410,7410,7400,411
|
|
20231218,113500,637882580,7410,7410,7420,7410,367
|
|
20231218,113400,635163100,7410,7410,7410,7410,100
|
|
20231218,113300,634422100,7420,7410,7420,7410,11
|
|
20231218,113200,634340490,7410,7410,7410,7410,51
|
|
20231218,113100,633962580,7410,7410,7410,7410,0
|
|
20231218,113000,633962580,7410,7410,7410,7410,5
|
|
20231218,112900,633925530,7400,7400,7400,7400,1
|
|
20231218,112800,633918130,7410,7410,7410,7410,40
|
|
20231218,112700,633621730,7400,7380,7400,7380,2044
|
|
20231218,112600,618513300,7390,7390,7390,7390,309
|
|
20231218,112500,616229790,7390,7390,7390,7390,270
|
|
20231218,112400,614234490,7390,7390,7390,7390,430
|
|
20231218,112300,611056790,7390,7390,7390,7390,3
|
|
20231218,112200,611034620,7380,7380,7380,7380,500
|
|
20231218,112100,607344620,7380,7390,7400,7380,481
|
|
20231218,112000,603788420,7390,7390,7390,7390,120
|
|
20231218,111900,602901620,7390,7380,7390,7380,27
|
|
20231218,111800,602702190,7390,7390,7390,7390,101
|
|
20231218,111700,601955800,7390,7400,7400,7390,610
|
|
20231218,111600,597447850,7400,7400,7400,7400,782
|
|
20231218,111500,591661050,7400,7400,7400,7400,1
|
|
20231218,111400,591653650,7400,7390,7400,7390,49
|
|
20231218,111300,591291440,7390,7390,7390,7390,59
|
|
20231218,111200,590855430,7380,7380,7380,7380,588
|
|
20231218,111100,586515990,7380,7380,7380,7380,0
|
|
20231218,111000,586515990,7380,7390,7400,7380,994
|
|
20231218,110900,579177690,7390,7390,7390,7390,509
|
|
20231218,110800,575416180,7400,7390,7400,7390,38
|
|
20231218,110700,575135180,7390,7390,7390,7390,100
|
|
20231218,110600,574396180,7390,7390,7390,7390,100
|
|
20231218,110500,573657180,7390,7380,7390,7380,113
|
|
20231218,110400,572823210,7390,7390,7390,7390,51
|
|
20231218,110300,572446320,7390,7400,7400,7390,732
|
|
20231218,110200,567035800,7400,7400,7400,7400,71
|
|
20231218,110100,566510400,7400,7400,7400,7400,0
|
|
20231218,110000,566510400,7400,7400,7400,7400,3
|
|
20231218,105900,566488200,7400,7400,7400,7400,692
|
|
20231218,105800,561367400,7400,7400,7400,7400,85
|
|
20231218,105700,560738400,7400,7420,7420,7400,2556
|
|
20231218,105600,541813670,7420,7420,7420,7420,153
|
|
20231218,105500,540678410,7420,7420,7430,7420,450
|
|
20231218,105400,537337410,7420,7430,7430,7420,535
|
|
20231218,105300,533366270,7440,7450,7450,7440,750
|
|
20231218,105200,527786260,7450,7450,7450,7450,267
|
|
20231218,105100,525797110,7450,7460,7460,7450,763
|
|
20231218,105000,520111210,7470,7470,7470,7470,18
|
|
20231218,104900,519976750,7460,7460,7460,7460,239
|
|
20231218,104800,518193810,7460,7460,7460,7460,0
|
|
20231218,104700,518193810,7460,7460,7460,7460,127
|
|
20231218,104600,517246390,7460,7470,7470,7460,25
|
|
20231218,104500,517059670,7480,7480,7480,7480,43
|
|
20231218,104400,516738030,7480,7450,7480,7450,4735
|
|
20231218,104300,481386170,7450,7440,7450,7440,201
|
|
20231218,104200,479890720,7440,7450,7450,7440,41
|
|
20231218,104100,479585450,7450,7450,7450,7450,405
|
|
20231218,104000,476568200,7460,7460,7460,7460,8
|
|
20231218,103900,476508520,7450,7450,7460,7450,1116
|
|
20231218,103800,468193180,7450,7450,7450,7450,100
|
|
20231218,103700,467448180,7450,7440,7450,7440,12
|
|
20231218,103600,467358810,7440,7450,7450,7440,189
|
|
20231218,103500,465951930,7460,7460,7460,7460,81
|
|
20231218,103400,465347670,7460,7460,7460,7460,10
|
|
20231218,103300,465273070,7460,7460,7460,7460,13
|
|
20231218,103200,465176090,7460,7440,7460,7440,28
|
|
20231218,103100,464967410,7440,7460,7460,7440,30
|
|
20231218,103000,464743910,7460,7440,7460,7440,130
|
|
20231218,102900,463776010,7440,7440,7440,7440,10
|
|
20231218,102800,463701610,7460,7460,7460,7460,68
|
|
20231218,102700,463194330,7460,7460,7460,7460,54
|
|
20231218,102600,462791490,7460,7460,7460,7460,50
|
|
20231218,102500,462418490,7450,7450,7450,7450,0
|
|
20231218,102400,462418490,7450,7460,7460,7450,723
|
|
20231218,102300,457025910,7440,7450,7450,7440,467
|
|
20231218,102200,453546860,7430,7450,7450,7430,11
|
|
20231218,102100,453465110,7450,7440,7450,7440,1013
|
|
20231218,102000,445928260,7430,7400,7430,7400,2356
|
|
20231218,101900,428462950,7400,7400,7400,7380,2659
|
|
20231218,101800,408816900,7400,7400,7410,7400,604
|
|
20231218,101700,404346990,7400,7400,7400,7400,852
|
|
20231218,101600,398042190,7410,7410,7410,7400,80
|
|
20231218,101500,397449440,7400,7400,7400,7400,0
|
|
20231218,101400,397449440,7400,7410,7410,7400,166
|
|
20231218,101300,396219390,7420,7420,7420,7420,297
|
|
20231218,101200,394015650,7410,7410,7410,7410,0
|
|
20231218,101100,394015650,7410,7410,7410,7410,195
|
|
20231218,101000,392570700,7410,7410,7410,7410,5
|
|
20231218,100900,392533650,7410,7410,7410,7410,19
|
|
20231218,100800,392392860,7400,7400,7400,7400,5
|
|
20231218,100700,392355860,7400,7400,7400,7400,69
|
|
20231218,100600,391845260,7400,7410,7410,7400,74
|
|
20231218,100500,391296970,7410,7420,7420,7410,306
|
|
20231218,100400,389028510,7430,7410,7430,7410,772
|
|
20231218,100300,383306250,7420,7420,7420,7420,48
|
|
20231218,100200,382950090,7420,7430,7430,7420,252
|
|
20231218,100100,381080240,7430,7430,7430,7430,134
|
|
20231218,100000,380084620,7430,7430,7430,7430,18
|
|
20231218,095900,379950880,7430,7430,7430,7430,160
|
|
20231218,095800,378762080,7430,7430,7430,7430,6
|
|
20231218,095700,378717500,7430,7430,7430,7430,20
|
|
20231218,095600,378568900,7420,7420,7420,7420,0
|
|
20231218,095500,378568900,7420,7420,7420,7420,20
|
|
20231218,095400,378420500,7420,7420,7420,7420,385
|
|
20231218,095300,375563800,7410,7410,7410,7410,228
|
|
20231218,095200,373874320,7410,7400,7410,7380,853
|
|
20231218,095100,367559380,7400,7400,7400,7400,339
|
|
20231218,095000,365050780,7400,7410,7410,7400,641
|
|
20231218,094900,360302230,7410,7420,7420,7410,2422
|
|
20231218,094800,342338090,7420,7430,7430,7420,114
|
|
20231218,094700,341491370,7430,7420,7440,7420,172
|
|
20231218,094600,340213270,7430,7420,7430,7420,441
|
|
20231218,094500,336937360,7420,7430,7430,7420,287
|
|
20231218,094400,334806510,7430,7430,7430,7430,0
|
|
20231218,094300,334806510,7430,7420,7430,7420,237
|
|
20231218,094200,333046600,7420,7420,7430,7410,305
|
|
20231218,094100,330783850,7420,7430,7430,7420,220
|
|
20231218,094000,329151020,7430,7440,7440,7430,193
|
|
20231218,093900,327716830,7440,7460,7460,7440,190
|
|
20231218,093800,326302650,7450,7460,7460,7450,12
|
|
20231218,093700,326213240,7460,7450,7460,7450,84
|
|
20231218,093600,325587100,7450,7450,7450,7450,697
|
|
20231218,093500,320394450,7460,7460,7470,7460,396
|
|
20231218,093400,317440070,7470,7470,7470,7470,65
|
|
20231218,093300,316954520,7470,7490,7490,7470,1882
|
|
20231218,093200,302872930,7500,7490,7500,7490,1630
|
|
20231218,093100,290663230,7490,7470,7490,7470,424
|
|
20231218,093000,287489770,7490,7480,7490,7480,397
|
|
20231218,092900,284517290,7470,7480,7480,7470,1033
|
|
20231218,092800,276793350,7480,7500,7500,7470,581
|
|
20231218,092700,272439250,7500,7410,7500,7410,6864
|
|
20231218,092600,221204030,7410,7410,7420,7410,60
|
|
20231218,092500,220759330,7410,7410,7410,7410,8
|
|
20231218,092400,220700050,7430,7430,7430,7430,222
|
|
20231218,092300,219050590,7430,7430,7430,7430,28
|
|
20231218,092200,218842550,7420,7420,7430,7420,459
|
|
20231218,092100,215436760,7410,7410,7410,7410,723
|
|
20231218,092000,210079330,7410,7380,7410,7380,427
|
|
20231218,091900,206920330,7380,7380,7380,7380,23
|
|
20231218,091800,206750590,7380,7380,7380,7370,343
|
|
20231218,091700,204220320,7380,7380,7390,7370,900
|
|
20231218,091600,197581390,7390,7410,7410,7390,607
|
|
20231218,091500,193089920,7410,7420,7420,7410,539
|
|
20231218,091400,189091740,7420,7430,7430,7420,539
|
|
20231218,091300,185091150,7440,7450,7450,7440,1522
|
|
20231218,091200,173765770,7450,7460,7470,7450,2702
|
|
20231218,091100,153624090,7460,7470,7480,7460,1835
|
|
20231218,091000,139918000,7470,7430,7470,7430,3812
|
|
20231218,090900,111518380,7440,7440,7440,7420,1725
|
|
20231218,090800,98697680,7430,7370,7430,7370,2005
|
|
20231218,090700,83828330,7370,7370,7390,7360,856
|
|
20231218,090600,77518100,7390,7430,7430,7370,1078
|
|
20231218,090500,69549580,7430,7410,7430,7390,2071
|
|
20231218,090400,54193560,7410,7360,7410,7360,1928
|
|
20231218,090300,39949880,7360,7370,7370,7330,471
|
|
20231218,090200,36486380,7370,7370,7380,7370,628
|
|
20231218,090100,31856470,7380,7360,7380,7310,1770
|
|
20231218,090000,18890830,7370,7400,7410,7370,2553
|