628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,192500,1004689350,7400,7400,7400,7400,3002
|
|
20231221,192400,1004689350,7400,7400,7400,7400,0
|
|
20231221,192300,1004689350,7400,7400,7400,7400,0
|
|
20231221,192200,1004689350,7400,7400,7400,7400,0
|
|
20231221,192100,1004689350,7400,7400,7400,7400,0
|
|
20231221,192000,1004689350,7400,7400,7400,7400,0
|
|
20231221,191900,1004689350,7400,7400,7400,7400,0
|
|
20231221,191800,1004689350,7400,7400,7400,7400,0
|
|
20231221,191700,1004689350,7400,7400,7400,7400,0
|
|
20231221,191600,1004689350,7400,7400,7400,7400,0
|
|
20231221,191500,1004689350,7400,7400,7400,7400,0
|
|
20231221,191400,1004689350,7400,7400,7400,7400,0
|
|
20231221,191300,1004689350,7400,7400,7400,7400,0
|
|
20231221,191200,1004689350,7400,7400,7400,7400,0
|
|
20231221,191100,1004689350,7400,7400,7400,7400,0
|
|
20231221,191000,1004689350,7400,7400,7400,7400,0
|
|
20231221,190900,1004689350,7400,7400,7400,7400,0
|
|
20231221,190800,1004689350,7400,7400,7400,7400,0
|
|
20231221,190700,1004689350,7400,7400,7400,7400,0
|
|
20231221,190600,1004689350,7400,7400,7400,7400,0
|
|
20231221,190500,1004689350,7400,7400,7400,7400,0
|
|
20231221,190400,1004689350,7400,7400,7400,7400,0
|
|
20231221,190300,1004689350,7400,7400,7400,7400,0
|
|
20231221,190200,1004689350,7400,7400,7400,7400,0
|
|
20231221,190100,1004689350,7400,7400,7400,7400,0
|
|
20231221,190000,1004689350,7400,7400,7400,7400,0
|
|
20231221,185900,1004689350,7400,7400,7400,7400,0
|
|
20231221,185800,1004689350,7400,7400,7400,7400,0
|
|
20231221,185700,1004689350,7400,7400,7400,7400,0
|
|
20231221,185600,1004689350,7400,7400,7400,7400,0
|
|
20231221,185500,1004689350,7400,7400,7400,7400,3002
|
|
20231221,185400,1004689350,7400,7400,7400,7400,0
|
|
20231221,185300,1004689350,7400,7400,7400,7400,0
|
|
20231221,185200,1004689350,7400,7400,7400,7400,0
|
|
20231221,185100,1004689350,7400,7400,7400,7400,0
|
|
20231221,185000,1004689350,7400,7400,7400,7400,0
|
|
20231221,184900,1004689350,7400,7400,7400,7400,0
|
|
20231221,184800,1004689350,7400,7400,7400,7400,0
|
|
20231221,184700,1004689350,7400,7400,7400,7400,0
|
|
20231221,184600,1004689350,7400,7400,7400,7400,0
|
|
20231221,184500,1004689350,7400,7400,7400,7400,0
|
|
20231221,184400,1004689350,7400,7400,7400,7400,0
|
|
20231221,184300,1004689350,7400,7400,7400,7400,0
|
|
20231221,184200,1004689350,7400,7400,7400,7400,0
|
|
20231221,184100,1004689350,7400,7400,7400,7400,0
|
|
20231221,184000,1004689350,7400,7400,7400,7400,0
|
|
20231221,183900,1004689350,7400,7400,7400,7400,0
|
|
20231221,183800,1004689350,7400,7400,7400,7400,0
|
|
20231221,183700,1004689350,7400,7400,7400,7400,0
|
|
20231221,183600,1004689350,7400,7400,7400,7400,0
|
|
20231221,183500,1004689350,7400,7400,7400,7400,0
|
|
20231221,183400,1004689350,7400,7400,7400,7400,0
|
|
20231221,183300,1004689350,7400,7400,7400,7400,0
|
|
20231221,183200,1004689350,7400,7400,7400,7400,0
|
|
20231221,183100,1004689350,7400,7400,7400,7400,0
|
|
20231221,183000,1004689350,7400,7400,7400,7400,0
|
|
20231221,182900,1004689350,7400,7400,7400,7400,0
|
|
20231221,182800,1004689350,7400,7400,7400,7400,0
|
|
20231221,182700,1004689350,7400,7400,7400,7400,0
|
|
20231221,182600,1004689350,7400,7400,7400,7400,0
|
|
20231221,182500,1004689350,7400,7400,7400,7400,3002
|
|
20231221,182400,1004689350,7400,7400,7400,7400,0
|
|
20231221,182300,1004689350,7400,7400,7400,7400,0
|
|
20231221,182200,1004689350,7400,7400,7400,7400,0
|
|
20231221,182100,1004689350,7400,7400,7400,7400,0
|
|
20231221,182000,1004689350,7400,7400,7400,7400,0
|
|
20231221,181900,1004689350,7400,7400,7400,7400,0
|
|
20231221,181800,1004689350,7400,7400,7400,7400,0
|
|
20231221,181700,1004689350,7400,7400,7400,7400,0
|
|
20231221,181600,1004689350,7400,7400,7400,7400,0
|
|
20231221,181500,1004689350,7400,7400,7400,7400,0
|
|
20231221,181400,1004689350,7400,7400,7400,7400,0
|
|
20231221,181300,1004689350,7400,7400,7400,7400,0
|
|
20231221,181200,1004689350,7400,7400,7400,7400,0
|
|
20231221,181100,1004689350,7400,7400,7400,7400,0
|
|
20231221,181000,1004689350,7400,7400,7400,7400,0
|
|
20231221,180900,1004689350,7400,7400,7400,7400,0
|
|
20231221,180800,1004689350,7400,7400,7400,7400,0
|
|
20231221,180700,1004689350,7400,7400,7400,7400,0
|
|
20231221,180600,1004689350,7400,7400,7400,7400,0
|
|
20231221,180500,1004689350,7400,7400,7400,7400,0
|
|
20231221,180400,1004689350,7400,7400,7400,7400,0
|
|
20231221,180300,1004689350,7400,7400,7400,7400,0
|
|
20231221,180200,1004689350,7400,7400,7400,7400,0
|
|
20231221,180100,1004689350,7400,7400,7400,7400,0
|
|
20231221,180000,1004689350,7400,7400,7400,7400,0
|
|
20231221,175900,1004689350,7400,7400,7400,7400,0
|
|
20231221,175800,1004689350,7400,7400,7400,7400,0
|
|
20231221,175700,1004689350,7400,7400,7400,7400,0
|
|
20231221,175600,1004689350,7400,7400,7400,7400,0
|
|
20231221,175500,1004689350,7400,7400,7400,7400,3002
|
|
20231221,175400,1004689350,7400,7400,7400,7400,0
|
|
20231221,175300,1004689350,7400,7400,7400,7400,0
|
|
20231221,175200,1004689350,7400,7400,7400,7400,0
|
|
20231221,175100,1004689350,7400,7400,7400,7400,0
|
|
20231221,175000,1004689350,7400,7400,7400,7400,0
|
|
20231221,174900,1004689350,7400,7400,7400,7400,0
|
|
20231221,174800,1004689350,7400,7400,7400,7400,0
|
|
20231221,174700,1004689350,7400,7400,7400,7400,0
|
|
20231221,174600,1004689350,7400,7400,7400,7400,0
|
|
20231221,174500,1004689350,7400,7400,7400,7400,0
|
|
20231221,174400,1004689350,7400,7400,7400,7400,0
|
|
20231221,174300,1004689350,7400,7400,7400,7400,0
|
|
20231221,174200,1004689350,7400,7400,7400,7400,0
|
|
20231221,174100,1004689350,7400,7400,7400,7400,0
|
|
20231221,174000,1004689350,7400,7400,7400,7400,0
|
|
20231221,173900,1004689350,7400,7400,7400,7400,0
|
|
20231221,173800,1004689350,7400,7400,7400,7400,0
|
|
20231221,173700,1004689350,7400,7400,7400,7400,0
|
|
20231221,173600,1004689350,7400,7400,7400,7400,0
|
|
20231221,173500,1004689350,7400,7400,7400,7400,0
|
|
20231221,173400,1004689350,7400,7400,7400,7400,0
|
|
20231221,173300,1004689350,7400,7400,7400,7400,0
|
|
20231221,173200,1004689350,7400,7400,7400,7400,0
|
|
20231221,173100,1004689350,7400,7400,7400,7400,0
|
|
20231221,173000,1004689350,7400,7400,7400,7400,0
|
|
20231221,172900,1004689350,7400,7400,7400,7400,0
|
|
20231221,172800,1004689350,7400,7400,7400,7400,0
|
|
20231221,172700,1004689350,7400,7400,7400,7400,0
|
|
20231221,172600,1004689350,7400,7400,7400,7400,0
|
|
20231221,172500,1004689350,7400,7400,7400,7400,3002
|
|
20231221,172400,1004689350,7400,7400,7400,7400,0
|
|
20231221,172300,1004689350,7400,7400,7400,7400,0
|
|
20231221,172200,1004689350,7400,7400,7400,7400,0
|
|
20231221,172100,1004689350,7400,7400,7400,7400,0
|
|
20231221,172000,1004689350,7400,7400,7400,7400,0
|
|
20231221,171900,1004689350,7400,7400,7400,7400,0
|
|
20231221,171800,1004689350,7400,7400,7400,7400,0
|
|
20231221,171700,1004689350,7400,7400,7400,7400,0
|
|
20231221,171600,1004689350,7400,7400,7400,7400,0
|
|
20231221,171500,1004689350,7400,7400,7400,7400,0
|
|
20231221,171400,1004689350,7400,7400,7400,7400,0
|
|
20231221,171300,1004689350,7400,7400,7400,7400,0
|
|
20231221,171200,1004689350,7400,7400,7400,7400,0
|
|
20231221,171100,1004689350,7400,7400,7400,7400,0
|
|
20231221,171000,1004689350,7400,7400,7400,7400,0
|
|
20231221,170900,1004689350,7400,7400,7400,7400,0
|
|
20231221,170800,1004689350,7400,7400,7400,7400,0
|
|
20231221,170700,1004689350,7400,7400,7400,7400,0
|
|
20231221,170600,1004689350,7400,7400,7400,7400,0
|
|
20231221,170500,1004689350,7400,7400,7400,7400,0
|
|
20231221,170400,1004689350,7400,7400,7400,7400,0
|
|
20231221,170300,1004689350,7400,7400,7400,7400,0
|
|
20231221,170200,1004689350,7400,7400,7400,7400,0
|
|
20231221,170100,1004689350,7400,7400,7400,7400,0
|
|
20231221,170000,1004689350,7400,7400,7400,7400,0
|
|
20231221,165900,1004689350,7400,7400,7400,7400,0
|
|
20231221,165800,1004689350,7400,7400,7400,7400,0
|
|
20231221,165700,1004689350,7400,7400,7400,7400,0
|
|
20231221,165600,1004689350,7400,7400,7400,7400,0
|
|
20231221,165500,1004689350,7400,7400,7400,7400,3002
|
|
20231221,165400,1004689350,7400,7400,7400,7400,0
|
|
20231221,165300,1004689350,7400,7400,7400,7400,0
|
|
20231221,165200,1004689350,7400,7400,7400,7400,0
|
|
20231221,165100,1004689350,7400,7400,7400,7400,0
|
|
20231221,165000,1004689350,7400,7400,7400,7400,0
|
|
20231221,164900,1004689350,7400,7400,7400,7400,0
|
|
20231221,164800,1004689350,7400,7400,7400,7400,0
|
|
20231221,164700,1004689350,7400,7400,7400,7400,0
|
|
20231221,164600,1004689350,7400,7400,7400,7400,0
|
|
20231221,164500,1004689350,7400,7400,7400,7400,0
|
|
20231221,164400,1004689350,7400,7400,7400,7400,0
|
|
20231221,164300,1004689350,7400,7400,7400,7400,0
|
|
20231221,164200,1004689350,7400,7400,7400,7400,0
|
|
20231221,164100,1004689350,7400,7400,7400,7400,0
|
|
20231221,164000,1004689350,7400,7400,7400,7400,0
|
|
20231221,163900,1004689350,7400,7400,7400,7400,0
|
|
20231221,163800,1004689350,7400,7400,7400,7400,0
|
|
20231221,163700,1004689350,7400,7400,7400,7400,0
|
|
20231221,163600,1004689350,7400,7400,7400,7400,0
|
|
20231221,163500,1004689350,7400,7400,7400,7400,0
|
|
20231221,163400,1004689350,7400,7400,7400,7400,0
|
|
20231221,163300,1004689350,7400,7400,7400,7400,0
|
|
20231221,163200,1004689350,7400,7400,7400,7400,0
|
|
20231221,163100,1004689350,7400,7400,7400,7400,0
|
|
20231221,163000,1004689350,7400,7400,7400,7400,0
|
|
20231221,162900,1004689350,7400,7400,7400,7400,0
|
|
20231221,162800,1004689350,7400,7400,7400,7400,0
|
|
20231221,162700,1004689350,7400,7400,7400,7400,0
|
|
20231221,162600,1004689350,7400,7400,7400,7400,0
|
|
20231221,162500,1004689350,7400,7400,7400,7400,3002
|
|
20231221,162400,1004689350,7400,7400,7400,7400,0
|
|
20231221,162300,1004689350,7400,7400,7400,7400,0
|
|
20231221,162200,1004689350,7400,7400,7400,7400,0
|
|
20231221,162100,1004689350,7400,7400,7400,7400,0
|
|
20231221,162000,1004689350,7400,7400,7400,7400,0
|
|
20231221,161900,1004689350,7400,7400,7400,7400,0
|
|
20231221,161800,1004689350,7400,7400,7400,7400,0
|
|
20231221,161700,1004689350,7400,7400,7400,7400,0
|
|
20231221,161600,1004689350,7400,7400,7400,7400,0
|
|
20231221,161500,1004689350,7400,7400,7400,7400,0
|
|
20231221,161400,1004689350,7400,7400,7400,7400,0
|
|
20231221,161300,1004689350,7400,7400,7400,7400,0
|
|
20231221,161200,1004689350,7400,7400,7400,7400,0
|
|
20231221,161100,1004689350,7400,7400,7400,7400,0
|
|
20231221,161000,1004689350,7400,7400,7400,7400,0
|
|
20231221,160900,1004689350,7400,7400,7400,7400,0
|
|
20231221,160800,1004689350,7400,7400,7400,7400,0
|
|
20231221,160700,1004689350,7400,7400,7400,7400,0
|
|
20231221,160600,1004689350,7400,7400,7400,7400,0
|
|
20231221,160500,1004689350,7400,7400,7400,7400,0
|
|
20231221,160400,1004689350,7400,7400,7400,7400,0
|
|
20231221,160300,1004689350,7400,7400,7400,7400,0
|
|
20231221,160200,1004689350,7400,7400,7400,7400,0
|
|
20231221,160100,1004689350,7400,7400,7400,7400,0
|
|
20231221,160000,1004689350,7400,7400,7400,7400,0
|
|
20231221,155900,1004689350,7400,7400,7400,7400,0
|
|
20231221,155800,1004689350,7400,7400,7400,7400,0
|
|
20231221,155700,1004689350,7400,7400,7400,7400,0
|
|
20231221,155600,1004689350,7400,7400,7400,7400,0
|
|
20231221,155500,1004689350,7400,7400,7400,7400,3002
|
|
20231221,155400,1004689350,7400,7400,7400,7400,0
|
|
20231221,155300,1004689350,7400,7400,7400,7400,0
|
|
20231221,155200,1004689350,7400,7400,7400,7400,0
|
|
20231221,155100,1004689350,7400,7400,7400,7400,0
|
|
20231221,155000,1004689350,7400,7400,7400,7400,0
|
|
20231221,154900,1004689350,7400,7400,7400,7400,0
|
|
20231221,154800,1004689350,7400,7400,7400,7400,0
|
|
20231221,154700,1004689350,7400,7400,7400,7400,0
|
|
20231221,154600,1004689350,7400,7400,7400,7400,0
|
|
20231221,154500,1004689350,7400,7400,7400,7400,0
|
|
20231221,154400,1004689350,7400,7400,7400,7400,0
|
|
20231221,154300,1004689350,7400,7400,7400,7400,0
|
|
20231221,154200,1004689350,7400,7400,7400,7400,0
|
|
20231221,154100,1004689350,7400,7400,7400,7400,0
|
|
20231221,154000,1004689350,7400,7400,7400,7400,0
|
|
20231221,153900,1004689350,7400,7400,7400,7400,0
|
|
20231221,153800,1004689350,7400,7400,7400,7400,0
|
|
20231221,153700,1004689350,7400,7400,7400,7400,0
|
|
20231221,153600,1004689350,7400,7400,7400,7400,0
|
|
20231221,153500,1004689350,7400,7400,7400,7400,0
|
|
20231221,153400,1004689350,7400,7400,7400,7400,0
|
|
20231221,153300,1004689350,7400,7400,7400,7400,0
|
|
20231221,153200,1004689350,7400,7400,7400,7400,0
|
|
20231221,153100,1004689350,7400,7400,7400,7400,0
|
|
20231221,153000,1004689350,7400,7400,7400,7400,3002
|
|
20231221,152900,982474550,7360,7360,7360,7360,0
|
|
20231221,152800,982474550,7360,7360,7360,7360,0
|
|
20231221,152700,982474550,7360,7360,7360,7360,0
|
|
20231221,152600,982474550,7360,7360,7360,7360,0
|
|
20231221,152500,982474550,7360,7360,7360,7360,0
|
|
20231221,152400,982474550,7360,7360,7360,7360,0
|
|
20231221,152300,982474550,7360,7360,7360,7360,0
|
|
20231221,152200,982474550,7360,7360,7360,7360,0
|
|
20231221,152100,982474550,7360,7360,7360,7360,0
|
|
20231221,152000,982474550,7360,7360,7360,7360,0
|
|
20231221,151900,982474550,7360,7360,7360,7360,126
|
|
20231221,151800,981547190,7360,7360,7360,7360,0
|
|
20231221,151700,981547190,7360,7340,7360,7330,1072
|
|
20231221,151600,973681870,7330,7360,7360,7330,1733
|
|
20231221,151500,960966750,7360,7360,7370,7360,297
|
|
20231221,151400,958780530,7360,7360,7360,7360,0
|
|
20231221,151300,958780530,7360,7380,7380,7360,540
|
|
20231221,151200,954805530,7360,7360,7360,7360,0
|
|
20231221,151100,954805530,7360,7360,7360,7360,972
|
|
20231221,151000,947651610,7360,7360,7360,7360,30
|
|
20231221,150900,947430810,7340,7360,7360,7340,515
|
|
20231221,150800,943650410,7360,7360,7360,7360,527
|
|
20231221,150700,939771690,7360,7340,7360,7340,930
|
|
20231221,150600,932942890,7370,7340,7370,7340,270
|
|
20231221,150500,930960490,7340,7340,7340,7340,11
|
|
20231221,150400,930879750,7330,7340,7340,7330,132
|
|
20231221,150300,929912050,7330,7390,7390,7330,3317
|
|
20231221,150200,905448630,7400,7400,7400,7400,222
|
|
20231221,150100,903805830,7390,7390,7390,7390,0
|
|
20231221,150000,903805830,7390,7400,7400,7390,456
|
|
20231221,145900,900431440,7400,7390,7400,7390,212
|
|
20231221,145800,898864740,7390,7380,7390,7380,1111
|
|
20231221,145700,890654460,7370,7370,7370,7370,289
|
|
20231221,145600,888524530,7370,7350,7370,7350,1268
|
|
20231221,145500,879193030,7340,7340,7340,7340,150
|
|
20231221,145400,878092030,7350,7350,7350,7340,514
|
|
20231221,145300,874314230,7350,7350,7350,7350,274
|
|
20231221,145200,872300330,7340,7340,7340,7340,93
|
|
20231221,145100,871617710,7330,7320,7330,7320,1311
|
|
20231221,145000,862008350,7310,7310,7310,7310,0
|
|
20231221,144900,862008350,7310,7310,7310,7310,20
|
|
20231221,144800,861862150,7310,7300,7310,7300,173
|
|
20231221,144700,860597530,7300,7300,7300,7300,30
|
|
20231221,144600,860378530,7300,7320,7320,7300,1478
|
|
20231221,144500,849588290,7320,7320,7320,7320,158
|
|
20231221,144400,848431730,7310,7310,7310,7310,391
|
|
20231221,144300,845573520,7310,7310,7310,7310,3
|
|
20231221,144200,845551590,7320,7320,7320,7320,0
|
|
20231221,144100,845551590,7320,7320,7320,7320,1
|
|
20231221,144000,845544270,7310,7300,7310,7300,79
|
|
20231221,143900,844967070,7300,7300,7300,7300,0
|
|
20231221,143800,844967070,7300,7300,7300,7300,1
|
|
20231221,143700,844959770,7300,7300,7300,7300,461
|
|
20231221,143600,841594470,7300,7300,7310,7300,498
|
|
20231221,143500,837959060,7310,7310,7320,7310,172
|
|
20231221,143400,836701730,7310,7310,7310,7310,5
|
|
20231221,143300,836665180,7310,7310,7310,7310,29
|
|
20231221,143200,836453190,7310,7320,7320,7310,110
|
|
20231221,143100,835648090,7320,7320,7330,7320,200
|
|
20231221,143000,834182590,7310,7310,7310,7310,20
|
|
20231221,142900,834036390,7310,7310,7310,7310,0
|
|
20231221,142800,834036390,7310,7310,7310,7310,30
|
|
20231221,142700,833817090,7330,7330,7330,7330,0
|
|
20231221,142600,833817090,7330,7330,7330,7330,5
|
|
20231221,142500,833780440,7330,7330,7330,7330,11
|
|
20231221,142400,833699810,7330,7330,7330,7330,0
|
|
20231221,142300,833699810,7330,7330,7330,7330,5
|
|
20231221,142200,833663160,7330,7320,7330,7310,578
|
|
20231221,142100,829436050,7330,7330,7340,7330,889
|
|
20231221,142000,822918990,7340,7350,7350,7340,789
|
|
20231221,141900,817127580,7360,7360,7360,7360,15
|
|
20231221,141800,817017180,7360,7360,7360,7360,3
|
|
20231221,141700,816995100,7350,7350,7350,7350,20
|
|
20231221,141600,816848100,7340,7340,7340,7340,0
|
|
20231221,141500,816848100,7340,7340,7340,7340,0
|
|
20231221,141400,816848100,7340,7340,7340,7340,0
|
|
20231221,141300,816848100,7340,7340,7340,7340,268
|
|
20231221,141200,814880980,7340,7340,7340,7340,0
|
|
20231221,141100,814880980,7340,7340,7340,7340,95
|
|
20231221,141000,814183680,7340,7340,7340,7340,696
|
|
20231221,140900,809075040,7340,7340,7340,7340,46
|
|
20231221,140800,808737400,7360,7370,7370,7360,303
|
|
20231221,140700,806507290,7370,7370,7370,7370,80
|
|
20231221,140600,805917690,7380,7380,7380,7380,115
|
|
20231221,140500,805068990,7380,7370,7380,7370,16
|
|
20231221,140400,804950920,7350,7350,7350,7350,1
|
|
20231221,140300,804943570,7360,7350,7360,7350,210
|
|
20231221,140200,803397980,7350,7360,7360,7350,36
|
|
20231221,140100,803133360,7370,7370,7380,7370,341
|
|
20231221,140000,800617970,7380,7390,7400,7380,395
|
|
20231221,135900,797697580,7390,7360,7410,7360,2887
|
|
20231221,135800,776373460,7360,7360,7360,7360,410
|
|
20231221,135700,773355860,7360,7360,7360,7360,322
|
|
20231221,135600,770985940,7350,7330,7350,7330,424
|
|
20231221,135500,767873700,7350,7350,7350,7350,50
|
|
20231221,135400,767506200,7350,7350,7350,7350,48
|
|
20231221,135300,767153400,7330,7340,7350,7330,304
|
|
20231221,135200,764921990,7340,7320,7340,7320,95
|
|
20231221,135100,764226020,7320,7290,7320,7290,289
|
|
20231221,135000,762114530,7290,7290,7290,7290,125
|
|
20231221,134900,761203280,7290,7290,7290,7290,131
|
|
20231221,134800,760248290,7300,7300,7300,7300,0
|
|
20231221,134700,760248290,7300,7290,7300,7290,56
|
|
20231221,134600,759839610,7300,7300,7300,7300,0
|
|
20231221,134500,759839610,7300,7300,7300,7300,2
|
|
20231221,134400,759825010,7300,7300,7300,7300,174
|
|
20231221,134300,758554810,7300,7300,7300,7300,0
|
|
20231221,134200,758554810,7300,7300,7300,7300,120
|
|
20231221,134100,757678810,7300,7300,7300,7300,0
|
|
20231221,134000,757678810,7300,7300,7300,7300,530
|
|
20231221,133900,753809810,7300,7300,7300,7300,50
|
|
20231221,133800,753444810,7300,7300,7300,7300,27
|
|
20231221,133700,753247710,7300,7300,7300,7300,150
|
|
20231221,133600,752152710,7300,7300,7300,7300,20
|
|
20231221,133500,752006710,7300,7300,7300,7300,450
|
|
20231221,133400,748721710,7310,7310,7310,7310,0
|
|
20231221,133300,748721710,7310,7310,7310,7310,0
|
|
20231221,133200,748721710,7310,7310,7310,7310,0
|
|
20231221,133100,748721710,7310,7310,7310,7310,0
|
|
20231221,133000,748721710,7310,7300,7310,7300,1070
|
|
20231221,132900,740910010,7310,7310,7310,7310,12
|
|
20231221,132800,740822290,7310,7310,7310,7310,24
|
|
20231221,132700,740646850,7310,7310,7310,7310,100
|
|
20231221,132600,739915850,7300,7300,7300,7300,0
|
|
20231221,132500,739915850,7300,7300,7300,7300,15
|
|
20231221,132400,739806350,7310,7310,7310,7310,15
|
|
20231221,132300,739696700,7310,7310,7310,7310,0
|
|
20231221,132200,739696700,7310,7310,7310,7310,41
|
|
20231221,132100,739396990,7310,7310,7310,7310,6
|
|
20231221,132000,739353130,7300,7300,7300,7300,150
|
|
20231221,131900,738258130,7300,7300,7300,7300,100
|
|
20231221,131800,737528130,7300,7310,7310,7300,140
|
|
20231221,131700,736505600,7310,7310,7310,7310,201
|
|
20231221,131600,735036290,7310,7310,7310,7310,99
|
|
20231221,131500,734312600,7320,7320,7320,7320,100
|
|
20231221,131400,733580600,7310,7310,7310,7310,2
|
|
20231221,131300,733565980,7310,7310,7310,7310,65
|
|
20231221,131200,733090830,7310,7310,7310,7310,53
|
|
20231221,131100,732703400,7320,7320,7320,7320,0
|
|
20231221,131000,732703400,7320,7320,7320,7320,1
|
|
20231221,130900,732696080,7320,7320,7320,7320,6
|
|
20231221,130800,732652160,7320,7320,7320,7320,0
|
|
20231221,130700,732652160,7320,7320,7320,7320,5
|
|
20231221,130600,732615560,7320,7320,7320,7320,74
|
|
20231221,130500,732073880,7300,7300,7300,7300,0
|
|
20231221,130400,732073880,7300,7300,7300,7300,0
|
|
20231221,130300,732073880,7300,7300,7300,7300,0
|
|
20231221,130200,732073880,7300,7300,7300,7300,0
|
|
20231221,130100,732073880,7300,7300,7300,7300,0
|
|
20231221,130000,732073880,7300,7310,7310,7300,2
|
|
20231221,125900,732059270,7310,7310,7310,7310,0
|
|
20231221,125800,732059270,7310,7310,7310,7310,0
|
|
20231221,125700,732059270,7310,7310,7310,7310,212
|
|
20231221,125600,730509550,7310,7310,7310,7310,382
|
|
20231221,125500,727717130,7310,7310,7310,7310,0
|
|
20231221,125400,727717130,7310,7310,7310,7310,0
|
|
20231221,125300,727717130,7310,7310,7310,7310,5
|
|
20231221,125200,727680580,7330,7330,7330,7310,53
|
|
20231221,125100,727292810,7330,7330,7330,7330,202
|
|
20231221,125000,725812150,7310,7310,7310,7310,583
|
|
20231221,124900,721550420,7310,7300,7310,7300,1570
|
|
20231221,124800,710074420,7310,7310,7310,7310,20
|
|
20231221,124700,709928220,7310,7310,7310,7310,5
|
|
20231221,124600,709891670,7310,7310,7310,7310,3
|
|
20231221,124500,709869740,7300,7300,7300,7300,130
|
|
20231221,124400,708920740,7310,7310,7310,7310,2
|
|
20231221,124300,708906120,7310,7310,7310,7310,0
|
|
20231221,124200,708906120,7310,7310,7310,7310,6
|
|
20231221,124100,708862260,7310,7310,7310,7310,0
|
|
20231221,124000,708862260,7310,7310,7310,7310,936
|
|
20231221,123900,702020100,7300,7300,7300,7300,38
|
|
20231221,123800,701742700,7300,7300,7300,7300,0
|
|
20231221,123700,701742700,7300,7300,7300,7300,10
|
|
20231221,123600,701669700,7310,7290,7310,7290,211
|
|
20231221,123500,700131290,7290,7290,7290,7290,0
|
|
20231221,123400,700131290,7290,7290,7290,7290,0
|
|
20231221,123300,700131290,7290,7300,7300,7290,500
|
|
20231221,123200,696481730,7300,7300,7300,7300,13
|
|
20231221,123100,696386830,7300,7300,7300,7300,0
|
|
20231221,123000,696386830,7300,7300,7300,7300,100
|
|
20231221,122900,695656830,7300,7300,7300,7300,1
|
|
20231221,122800,695649530,7300,7300,7300,7300,11
|
|
20231221,122700,695569230,7310,7310,7310,7310,19
|
|
20231221,122600,695430340,7310,7310,7310,7310,10
|
|
20231221,122500,695357240,7300,7300,7300,7300,0
|
|
20231221,122400,695357240,7300,7300,7300,7300,135
|
|
20231221,122300,694371740,7300,7300,7300,7300,0
|
|
20231221,122200,694371740,7300,7300,7300,7300,201
|
|
20231221,122100,692904440,7290,7290,7290,7290,0
|
|
20231221,122000,692904440,7290,7290,7290,7290,0
|
|
20231221,121900,692904440,7290,7300,7300,7290,1901
|
|
20231221,121800,679046000,7310,7310,7310,7310,0
|
|
20231221,121700,679046000,7310,7310,7310,7310,3
|
|
20231221,121600,679024070,7310,7310,7310,7310,15
|
|
20231221,121500,678914420,7310,7310,7310,7310,2
|
|
20231221,121400,678899800,7290,7290,7290,7290,0
|
|
20231221,121300,678899800,7290,7290,7290,7290,0
|
|
20231221,121200,678899800,7290,7290,7290,7290,35
|
|
20231221,121100,678644650,7300,7300,7300,7300,0
|
|
20231221,121000,678644650,7300,7300,7300,7300,195
|
|
20231221,120900,677221150,7290,7290,7290,7290,958
|
|
20231221,120800,670237330,7290,7290,7290,7290,90
|
|
20231221,120700,669581230,7290,7290,7290,7290,0
|
|
20231221,120600,669581230,7290,7300,7300,7290,147
|
|
20231221,120500,668508330,7300,7310,7310,7300,65
|
|
20231221,120400,668033580,7300,7300,7300,7300,145
|
|
20231221,120300,666975080,7300,7300,7300,7300,400
|
|
20231221,120200,664055080,7300,7300,7300,7300,0
|
|
20231221,120100,664055080,7300,7300,7300,7300,0
|
|
20231221,120000,664055080,7300,7310,7310,7300,1500
|
|
20231221,115900,653094960,7320,7310,7320,7310,475
|
|
20231221,115800,649622510,7310,7310,7310,7310,2
|
|
20231221,115700,649607890,7300,7300,7300,7300,0
|
|
20231221,115600,649607890,7300,7320,7320,7300,322
|
|
20231221,115500,647251300,7330,7330,7330,7330,0
|
|
20231221,115400,647251300,7330,7330,7330,7330,10
|
|
20231221,115300,647178000,7330,7330,7330,7330,2
|
|
20231221,115200,647163340,7330,7320,7330,7320,325
|
|
20231221,115100,644781280,7320,7320,7320,7320,0
|
|
20231221,115000,644781280,7320,7320,7320,7300,1296
|
|
20231221,114900,635310560,7320,7340,7340,7320,356
|
|
20231221,114800,632699520,7340,7320,7340,7320,536
|
|
20231221,114700,628769840,7340,7340,7340,7320,266
|
|
20231221,114600,626821680,7340,7340,7340,7340,0
|
|
20231221,114500,626821680,7340,7340,7340,7340,101
|
|
20231221,114400,626080340,7340,7340,7340,7340,10
|
|
20231221,114300,626006940,7340,7340,7340,7340,15
|
|
20231221,114200,625896840,7320,7320,7320,7320,0
|
|
20231221,114100,625896840,7320,7320,7320,7320,1
|
|
20231221,114000,625889520,7320,7320,7320,7320,1
|
|
20231221,113900,625882200,7320,7320,7320,7320,0
|
|
20231221,113800,625882200,7320,7320,7320,7320,400
|
|
20231221,113700,622954200,7320,7320,7320,7320,24
|
|
20231221,113600,622778520,7320,7320,7320,7320,41
|
|
20231221,113500,622478400,7320,7320,7320,7320,150
|
|
20231221,113400,621380400,7300,7310,7310,7300,100
|
|
20231221,113300,620650370,7310,7310,7310,7310,0
|
|
20231221,113200,620650370,7310,7310,7310,7310,0
|
|
20231221,113100,620650370,7310,7300,7310,7300,220
|
|
20231221,113000,619042370,7310,7300,7310,7300,4
|
|
20231221,112900,619013140,7300,7310,7310,7300,304
|
|
20231221,112800,616793840,7300,7320,7320,7300,68
|
|
20231221,112700,616297080,7320,7320,7320,7320,0
|
|
20231221,112600,616297080,7320,7320,7320,7320,0
|
|
20231221,112500,616297080,7320,7320,7320,7320,48
|
|
20231221,112400,615945720,7310,7310,7310,7310,68
|
|
20231221,112300,615448640,7310,7310,7310,7310,4
|
|
20231221,112200,615419400,7310,7310,7310,7310,5
|
|
20231221,112100,615382850,7310,7290,7310,7290,52
|
|
20231221,112000,615003610,7290,7280,7290,7280,430
|
|
20231221,111900,611870210,7280,7280,7280,7280,13
|
|
20231221,111800,611775570,7280,7280,7280,7280,754
|
|
20231221,111700,606286450,7280,7280,7280,7280,1
|
|
20231221,111600,606279170,7280,7270,7280,7270,324
|
|
20231221,111500,603923400,7270,7260,7270,7260,35
|
|
20231221,111400,603669000,7270,7270,7270,7270,15
|
|
20231221,111300,603559950,7270,7270,7270,7270,101
|
|
20231221,111200,602825680,7270,7270,7270,7270,0
|
|
20231221,111100,602825680,7270,7270,7270,7270,0
|
|
20231221,111000,602825680,7270,7260,7270,7260,539
|
|
20231221,110900,598907450,7260,7270,7270,7260,30
|
|
20231221,110800,598689550,7270,7270,7270,7270,30
|
|
20231221,110700,598471450,7270,7270,7270,7270,120
|
|
20231221,110600,597599050,7270,7270,7270,7270,4
|
|
20231221,110500,597569970,7260,7250,7260,7250,977
|
|
20231221,110400,590486120,7250,7240,7250,7240,55
|
|
20231221,110300,590087720,7250,7250,7250,7250,2
|
|
20231221,110200,590073220,7250,7240,7250,7240,724
|
|
20231221,110100,584828760,7230,7220,7230,7220,120
|
|
20231221,110000,583962160,7220,7240,7240,7200,4354
|
|
20231221,105900,552528390,7230,7240,7240,7230,817
|
|
20231221,105800,546619750,7240,7240,7240,7230,2057
|
|
20231221,105700,531728470,7250,7260,7260,7250,1776
|
|
20231221,105600,518852110,7260,7270,7270,7260,550
|
|
20231221,105500,514858610,7270,7280,7280,7270,608
|
|
20231221,105400,510438350,7280,7280,7280,7270,2368
|
|
20231221,105300,493200810,7290,7300,7300,7290,3119
|
|
20231221,105200,470444820,7310,7300,7310,7300,1920
|
|
20231221,105100,456428620,7300,7300,7310,7300,1500
|
|
20231221,105000,445478090,7300,7310,7310,7300,622
|
|
20231221,104900,440937360,7310,7310,7310,7300,408
|
|
20231221,104800,437954890,7310,7310,7310,7310,2220
|
|
20231221,104700,421726690,7310,7310,7310,7310,5
|
|
20231221,104600,421690140,7310,7310,7310,7310,0
|
|
20231221,104500,421690140,7310,7320,7320,7310,431
|
|
20231221,104400,418536120,7330,7330,7330,7330,63
|
|
20231221,104300,418074330,7320,7320,7320,7320,16
|
|
20231221,104200,417957210,7320,7320,7320,7320,738
|
|
20231221,104100,412555050,7320,7320,7320,7320,4
|
|
20231221,104000,412525770,7310,7320,7320,7310,1935
|
|
20231221,103900,398362870,7330,7320,7330,7320,240
|
|
20231221,103800,396604570,7320,7320,7320,7320,462
|
|
20231221,103700,393222730,7320,7320,7320,7310,361
|
|
20231221,103600,390582800,7330,7310,7330,7310,21
|
|
20231221,103500,390429270,7310,7330,7330,7310,1661
|
|
20231221,103400,378271440,7330,7340,7340,7330,1284
|
|
20231221,103300,368859710,7340,7340,7340,7340,1503
|
|
20231221,103200,357827690,7350,7350,7350,7350,532
|
|
20231221,103100,353917490,7350,7370,7370,7350,480
|
|
20231221,103000,350388890,7370,7370,7370,7370,280
|
|
20231221,102900,348325290,7350,7360,7360,7350,50
|
|
20231221,102800,347957750,7350,7350,7350,7350,70
|
|
20231221,102700,347443250,7350,7350,7350,7340,1169
|
|
20231221,102600,338860020,7350,7350,7350,7350,0
|
|
20231221,102500,338860020,7350,7350,7350,7350,100
|
|
20231221,102400,338125020,7350,7350,7350,7350,780
|
|
20231221,102300,332392020,7360,7350,7360,7350,184
|
|
20231221,102200,331039610,7350,7360,7360,7350,392
|
|
20231221,102100,328156490,7360,7360,7360,7360,195
|
|
20231221,102000,326721290,7360,7360,7360,7360,48
|
|
20231221,101900,326368010,7360,7350,7360,7350,110
|
|
20231221,101800,325558820,7350,7350,7350,7350,0
|
|
20231221,101700,325558820,7350,7360,7360,7350,2000
|
|
20231221,101600,310848500,7370,7370,7370,7370,3
|
|
20231221,101500,310826390,7370,7370,7370,7360,474
|
|
20231221,101400,307336030,7370,7370,7370,7370,12
|
|
20231221,101300,307247590,7370,7370,7370,7370,90
|
|
20231221,101200,306584290,7370,7370,7370,7370,1211
|
|
20231221,101100,297659220,7370,7360,7370,7360,7
|
|
20231221,101000,297607690,7360,7370,7370,7360,731
|
|
20231221,100900,292221450,7370,7370,7370,7370,0
|
|
20231221,100800,292221450,7370,7370,7370,7370,1
|
|
20231221,100700,292214080,7370,7370,7370,7370,181
|
|
20231221,100600,290880110,7370,7370,7370,7370,500
|
|
20231221,100500,287195110,7370,7390,7390,7370,63
|
|
20231221,100400,286730540,7370,7370,7370,7370,0
|
|
20231221,100300,286730540,7370,7370,7380,7370,485
|
|
20231221,100200,283155950,7370,7370,7370,7370,100
|
|
20231221,100100,282418950,7370,7370,7370,7370,23
|
|
20231221,100000,282249440,7370,7370,7370,7370,0
|
|
20231221,095900,282249440,7370,7380,7380,7370,731
|
|
20231221,095800,276861550,7380,7390,7390,7380,202
|
|
20231221,095700,275370770,7380,7380,7380,7380,0
|
|
20231221,095600,275370770,7380,7380,7380,7380,0
|
|
20231221,095500,275370770,7380,7380,7390,7380,565
|
|
20231221,095400,271201060,7380,7380,7380,7380,15
|
|
20231221,095300,271090360,7380,7380,7380,7370,477
|
|
20231221,095200,267571100,7380,7380,7380,7380,50
|
|
20231221,095100,267202100,7390,7390,7390,7390,20
|
|
20231221,095000,267054300,7390,7390,7390,7380,1150
|
|
20231221,094900,258558400,7390,7380,7390,7380,230
|
|
20231221,094800,256860700,7390,7390,7390,7390,10
|
|
20231221,094700,256786800,7380,7380,7380,7380,25
|
|
20231221,094600,256602300,7380,7380,7380,7380,328
|
|
20231221,094500,254181660,7380,7370,7380,7370,259
|
|
20231221,094400,252270540,7380,7380,7380,7380,8
|
|
20231221,094300,252211500,7380,7390,7390,7380,113
|
|
20231221,094200,251377130,7400,7400,7400,7400,5
|
|
20231221,094100,251340130,7390,7390,7420,7390,425
|
|
20231221,094000,248199230,7390,7440,7440,7390,509
|
|
20231221,093900,244434800,7440,7440,7440,7440,37
|
|
20231221,093800,244159520,7440,7430,7470,7430,2687
|
|
20231221,093700,224139820,7430,7410,7430,7390,1190
|
|
20231221,093600,215327680,7390,7390,7390,7390,0
|
|
20231221,093500,215327680,7390,7410,7410,7390,180
|
|
20231221,093400,213996880,7390,7380,7400,7380,1916
|
|
20231221,093300,199832600,7380,7360,7380,7360,768
|
|
20231221,093200,194172250,7360,7360,7360,7360,689
|
|
20231221,093100,189101210,7360,7370,7370,7360,1323
|
|
20231221,093000,179356610,7370,7380,7380,7370,1303
|
|
20231221,092900,169750470,7380,7380,7380,7370,86
|
|
20231221,092800,169115990,7380,7370,7380,7360,1512
|
|
20231221,092700,157977550,7370,7370,7370,7370,68
|
|
20231221,092600,157476390,7360,7380,7380,7360,432
|
|
20231221,092500,154292170,7370,7360,7370,7360,594
|
|
20231221,092400,149919550,7360,7370,7370,7360,677
|
|
20231221,092300,144936820,7360,7360,7360,7360,356
|
|
20231221,092200,142316660,7360,7370,7370,7360,500
|
|
20231221,092100,138635060,7370,7360,7370,7360,150
|
|
20231221,092000,137530060,7360,7370,7370,7360,100
|
|
20231221,091900,136793560,7360,7370,7370,7360,391
|
|
20231221,091800,133915760,7350,7350,7350,7350,40
|
|
20231221,091700,133621760,7350,7360,7360,7350,141
|
|
20231221,091600,132584780,7360,7370,7370,7360,314
|
|
20231221,091500,130271910,7370,7370,7370,7350,3323
|
|
20231221,091400,105841680,7360,7360,7360,7350,1812
|
|
20231221,091300,92508070,7370,7360,7370,7360,815
|
|
20231221,091200,86508420,7370,7380,7380,7370,733
|
|
20231221,091100,81105090,7380,7380,7380,7380,100
|
|
20231221,091000,80367090,7380,7380,7380,7370,184
|
|
20231221,090900,79009370,7350,7360,7360,7350,2055
|
|
20231221,090800,63903730,7360,7360,7370,7360,686
|
|
20231221,090700,58854760,7350,7350,7360,7350,772
|
|
20231221,090600,53177160,7340,7340,7340,7340,405
|
|
20231221,090500,50204460,7350,7340,7350,7280,2793
|
|
20231221,090400,29797260,7340,7330,7350,7320,763
|
|
20231221,090300,24204850,7320,7320,7350,7320,801
|
|
20231221,090200,18340150,7320,7350,7350,7300,1088
|
|
20231221,090100,10376460,7360,7400,7400,7360,42
|
|
20231221,090000,10067300,7410,7420,7420,7350,1361
|