693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,203000,951238190,5730,5730,5730,5730,2213
|
|
20231213,202900,951238190,5730,5730,5730,5730,0
|
|
20231213,202800,951238190,5730,5730,5730,5730,0
|
|
20231213,202700,951238190,5730,5730,5730,5730,0
|
|
20231213,202600,951238190,5730,5730,5730,5730,0
|
|
20231213,202500,951238190,5730,5730,5730,5730,0
|
|
20231213,202400,951238190,5730,5730,5730,5730,0
|
|
20231213,202300,951238190,5730,5730,5730,5730,0
|
|
20231213,202200,951238190,5730,5730,5730,5730,0
|
|
20231213,202100,951238190,5730,5730,5730,5730,0
|
|
20231213,202000,951238190,5730,5730,5730,5730,0
|
|
20231213,201900,951238190,5730,5730,5730,5730,0
|
|
20231213,201800,951238190,5730,5730,5730,5730,0
|
|
20231213,201700,951238190,5730,5730,5730,5730,0
|
|
20231213,201600,951238190,5730,5730,5730,5730,0
|
|
20231213,201500,951238190,5730,5730,5730,5730,0
|
|
20231213,201400,951238190,5730,5730,5730,5730,0
|
|
20231213,201300,951238190,5730,5730,5730,5730,0
|
|
20231213,201200,951238190,5730,5730,5730,5730,0
|
|
20231213,201100,951238190,5730,5730,5730,5730,0
|
|
20231213,201000,951238190,5730,5730,5730,5730,0
|
|
20231213,200900,951238190,5730,5730,5730,5730,0
|
|
20231213,200800,951238190,5730,5730,5730,5730,0
|
|
20231213,200700,951238190,5730,5730,5730,5730,0
|
|
20231213,200600,951238190,5730,5730,5730,5730,0
|
|
20231213,200500,951238190,5730,5730,5730,5730,0
|
|
20231213,200400,951238190,5730,5730,5730,5730,0
|
|
20231213,200300,951238190,5730,5730,5730,5730,0
|
|
20231213,200200,951238190,5730,5730,5730,5730,0
|
|
20231213,200100,951238190,5730,5730,5730,5730,0
|
|
20231213,200000,951238190,5730,5730,5730,5730,2213
|
|
20231213,195900,951238190,5730,5730,5730,5730,0
|
|
20231213,195800,951238190,5730,5730,5730,5730,0
|
|
20231213,195700,951238190,5730,5730,5730,5730,0
|
|
20231213,195600,951238190,5730,5730,5730,5730,0
|
|
20231213,195500,951238190,5730,5730,5730,5730,0
|
|
20231213,195400,951238190,5730,5730,5730,5730,0
|
|
20231213,195300,951238190,5730,5730,5730,5730,0
|
|
20231213,195200,951238190,5730,5730,5730,5730,0
|
|
20231213,195100,951238190,5730,5730,5730,5730,0
|
|
20231213,195000,951238190,5730,5730,5730,5730,0
|
|
20231213,194900,951238190,5730,5730,5730,5730,0
|
|
20231213,194800,951238190,5730,5730,5730,5730,0
|
|
20231213,194700,951238190,5730,5730,5730,5730,0
|
|
20231213,194600,951238190,5730,5730,5730,5730,0
|
|
20231213,194500,951238190,5730,5730,5730,5730,0
|
|
20231213,194400,951238190,5730,5730,5730,5730,0
|
|
20231213,194300,951238190,5730,5730,5730,5730,0
|
|
20231213,194200,951238190,5730,5730,5730,5730,0
|
|
20231213,194100,951238190,5730,5730,5730,5730,0
|
|
20231213,194000,951238190,5730,5730,5730,5730,0
|
|
20231213,193900,951238190,5730,5730,5730,5730,0
|
|
20231213,193800,951238190,5730,5730,5730,5730,0
|
|
20231213,193700,951238190,5730,5730,5730,5730,0
|
|
20231213,193600,951238190,5730,5730,5730,5730,0
|
|
20231213,193500,951238190,5730,5730,5730,5730,0
|
|
20231213,193400,951238190,5730,5730,5730,5730,0
|
|
20231213,193300,951238190,5730,5730,5730,5730,0
|
|
20231213,193200,951238190,5730,5730,5730,5730,0
|
|
20231213,193100,951238190,5730,5730,5730,5730,0
|
|
20231213,193000,951238190,5730,5730,5730,5730,2213
|
|
20231213,192900,951238190,5730,5730,5730,5730,0
|
|
20231213,192800,951238190,5730,5730,5730,5730,0
|
|
20231213,192700,951238190,5730,5730,5730,5730,0
|
|
20231213,192600,951238190,5730,5730,5730,5730,0
|
|
20231213,192500,951238190,5730,5730,5730,5730,0
|
|
20231213,192400,951238190,5730,5730,5730,5730,0
|
|
20231213,192300,951238190,5730,5730,5730,5730,0
|
|
20231213,192200,951238190,5730,5730,5730,5730,0
|
|
20231213,192100,951238190,5730,5730,5730,5730,0
|
|
20231213,192000,951238190,5730,5730,5730,5730,0
|
|
20231213,191900,951238190,5730,5730,5730,5730,0
|
|
20231213,191800,951238190,5730,5730,5730,5730,0
|
|
20231213,191700,951238190,5730,5730,5730,5730,0
|
|
20231213,191600,951238190,5730,5730,5730,5730,0
|
|
20231213,191500,951238190,5730,5730,5730,5730,0
|
|
20231213,191400,951238190,5730,5730,5730,5730,0
|
|
20231213,191300,951238190,5730,5730,5730,5730,0
|
|
20231213,191200,951238190,5730,5730,5730,5730,0
|
|
20231213,191100,951238190,5730,5730,5730,5730,0
|
|
20231213,191000,951238190,5730,5730,5730,5730,0
|
|
20231213,190900,951238190,5730,5730,5730,5730,0
|
|
20231213,190800,951238190,5730,5730,5730,5730,0
|
|
20231213,190700,951238190,5730,5730,5730,5730,0
|
|
20231213,190600,951238190,5730,5730,5730,5730,0
|
|
20231213,190500,951238190,5730,5730,5730,5730,0
|
|
20231213,190400,951238190,5730,5730,5730,5730,0
|
|
20231213,190300,951238190,5730,5730,5730,5730,0
|
|
20231213,190200,951238190,5730,5730,5730,5730,0
|
|
20231213,190100,951238190,5730,5730,5730,5730,0
|
|
20231213,190000,951238190,5730,5730,5730,5730,2213
|
|
20231213,185900,951238190,5730,5730,5730,5730,0
|
|
20231213,185800,951238190,5730,5730,5730,5730,0
|
|
20231213,185700,951238190,5730,5730,5730,5730,0
|
|
20231213,185600,951238190,5730,5730,5730,5730,0
|
|
20231213,185500,951238190,5730,5730,5730,5730,0
|
|
20231213,185400,951238190,5730,5730,5730,5730,0
|
|
20231213,185300,951238190,5730,5730,5730,5730,0
|
|
20231213,185200,951238190,5730,5730,5730,5730,0
|
|
20231213,185100,951238190,5730,5730,5730,5730,0
|
|
20231213,185000,951238190,5730,5730,5730,5730,0
|
|
20231213,184900,951238190,5730,5730,5730,5730,0
|
|
20231213,184800,951238190,5730,5730,5730,5730,0
|
|
20231213,184700,951238190,5730,5730,5730,5730,0
|
|
20231213,184600,951238190,5730,5730,5730,5730,0
|
|
20231213,184500,951238190,5730,5730,5730,5730,0
|
|
20231213,184400,951238190,5730,5730,5730,5730,0
|
|
20231213,184300,951238190,5730,5730,5730,5730,0
|
|
20231213,184200,951238190,5730,5730,5730,5730,0
|
|
20231213,184100,951238190,5730,5730,5730,5730,0
|
|
20231213,184000,951238190,5730,5730,5730,5730,0
|
|
20231213,183900,951238190,5730,5730,5730,5730,0
|
|
20231213,183800,951238190,5730,5730,5730,5730,0
|
|
20231213,183700,951238190,5730,5730,5730,5730,0
|
|
20231213,183600,951238190,5730,5730,5730,5730,0
|
|
20231213,183500,951238190,5730,5730,5730,5730,0
|
|
20231213,183400,951238190,5730,5730,5730,5730,0
|
|
20231213,183300,951238190,5730,5730,5730,5730,0
|
|
20231213,183200,951238190,5730,5730,5730,5730,0
|
|
20231213,183100,951238190,5730,5730,5730,5730,0
|
|
20231213,183000,951238190,5730,5730,5730,5730,2213
|
|
20231213,182900,951238190,5730,5730,5730,5730,0
|
|
20231213,182800,951238190,5730,5730,5730,5730,0
|
|
20231213,182700,951238190,5730,5730,5730,5730,0
|
|
20231213,182600,951238190,5730,5730,5730,5730,0
|
|
20231213,182500,951238190,5730,5730,5730,5730,0
|
|
20231213,182400,951238190,5730,5730,5730,5730,0
|
|
20231213,182300,951238190,5730,5730,5730,5730,0
|
|
20231213,182200,951238190,5730,5730,5730,5730,0
|
|
20231213,182100,951238190,5730,5730,5730,5730,0
|
|
20231213,182000,951238190,5730,5730,5730,5730,0
|
|
20231213,181900,951238190,5730,5730,5730,5730,0
|
|
20231213,181800,951238190,5730,5730,5730,5730,0
|
|
20231213,181700,951238190,5730,5730,5730,5730,0
|
|
20231213,181600,951238190,5730,5730,5730,5730,0
|
|
20231213,181500,951238190,5730,5730,5730,5730,0
|
|
20231213,181400,951238190,5730,5730,5730,5730,0
|
|
20231213,181300,951238190,5730,5730,5730,5730,0
|
|
20231213,181200,951238190,5730,5730,5730,5730,0
|
|
20231213,181100,951238190,5730,5730,5730,5730,0
|
|
20231213,181000,951238190,5730,5730,5730,5730,0
|
|
20231213,180900,951238190,5730,5730,5730,5730,0
|
|
20231213,180800,951238190,5730,5730,5730,5730,0
|
|
20231213,180700,951238190,5730,5730,5730,5730,0
|
|
20231213,180600,951238190,5730,5730,5730,5730,0
|
|
20231213,180500,951238190,5730,5730,5730,5730,0
|
|
20231213,180400,951238190,5730,5730,5730,5730,0
|
|
20231213,180300,951238190,5730,5730,5730,5730,0
|
|
20231213,180200,951238190,5730,5730,5730,5730,0
|
|
20231213,180100,951238190,5730,5730,5730,5730,0
|
|
20231213,180000,951238190,5730,5730,5730,5730,2213
|
|
20231213,175900,951238190,5730,5730,5730,5730,0
|
|
20231213,175800,951238190,5730,5730,5730,5730,0
|
|
20231213,175700,951238190,5730,5730,5730,5730,0
|
|
20231213,175600,951238190,5730,5730,5730,5730,0
|
|
20231213,175500,951238190,5730,5730,5730,5730,0
|
|
20231213,175400,951238190,5730,5730,5730,5730,0
|
|
20231213,175300,951238190,5730,5730,5730,5730,0
|
|
20231213,175200,951238190,5730,5730,5730,5730,0
|
|
20231213,175100,951238190,5730,5730,5730,5730,0
|
|
20231213,175000,951238190,5730,5730,5730,5730,0
|
|
20231213,174900,951238190,5730,5730,5730,5730,0
|
|
20231213,174800,951238190,5730,5730,5730,5730,0
|
|
20231213,174700,951238190,5730,5730,5730,5730,0
|
|
20231213,174600,951238190,5730,5730,5730,5730,0
|
|
20231213,174500,951238190,5730,5730,5730,5730,0
|
|
20231213,174400,951238190,5730,5730,5730,5730,0
|
|
20231213,174300,951238190,5730,5730,5730,5730,0
|
|
20231213,174200,951238190,5730,5730,5730,5730,0
|
|
20231213,174100,951238190,5730,5730,5730,5730,0
|
|
20231213,174000,951238190,5730,5730,5730,5730,0
|
|
20231213,173900,951238190,5730,5730,5730,5730,0
|
|
20231213,173800,951238190,5730,5730,5730,5730,0
|
|
20231213,173700,951238190,5730,5730,5730,5730,0
|
|
20231213,173600,951238190,5730,5730,5730,5730,0
|
|
20231213,173500,951238190,5730,5730,5730,5730,0
|
|
20231213,173400,951238190,5730,5730,5730,5730,0
|
|
20231213,173300,951238190,5730,5730,5730,5730,0
|
|
20231213,173200,951238190,5730,5730,5730,5730,0
|
|
20231213,173100,951238190,5730,5730,5730,5730,0
|
|
20231213,173000,951238190,5730,5730,5730,5730,2213
|
|
20231213,172900,951238190,5730,5730,5730,5730,0
|
|
20231213,172800,951238190,5730,5730,5730,5730,0
|
|
20231213,172700,951238190,5730,5730,5730,5730,0
|
|
20231213,172600,951238190,5730,5730,5730,5730,0
|
|
20231213,172500,951238190,5730,5730,5730,5730,0
|
|
20231213,172400,951238190,5730,5730,5730,5730,0
|
|
20231213,172300,951238190,5730,5730,5730,5730,0
|
|
20231213,172200,951238190,5730,5730,5730,5730,0
|
|
20231213,172100,951238190,5730,5730,5730,5730,0
|
|
20231213,172000,951238190,5730,5730,5730,5730,0
|
|
20231213,171900,951238190,5730,5730,5730,5730,0
|
|
20231213,171800,951238190,5730,5730,5730,5730,0
|
|
20231213,171700,951238190,5730,5730,5730,5730,0
|
|
20231213,171600,951238190,5730,5730,5730,5730,0
|
|
20231213,171500,951238190,5730,5730,5730,5730,0
|
|
20231213,171400,951238190,5730,5730,5730,5730,0
|
|
20231213,171300,951238190,5730,5730,5730,5730,0
|
|
20231213,171200,951238190,5730,5730,5730,5730,0
|
|
20231213,171100,951238190,5730,5730,5730,5730,0
|
|
20231213,171000,951238190,5730,5730,5730,5730,0
|
|
20231213,170900,951238190,5730,5730,5730,5730,0
|
|
20231213,170800,951238190,5730,5730,5730,5730,0
|
|
20231213,170700,951238190,5730,5730,5730,5730,0
|
|
20231213,170600,951238190,5730,5730,5730,5730,0
|
|
20231213,170500,951238190,5730,5730,5730,5730,0
|
|
20231213,170400,951238190,5730,5730,5730,5730,0
|
|
20231213,170300,951238190,5730,5730,5730,5730,0
|
|
20231213,170200,951238190,5730,5730,5730,5730,0
|
|
20231213,170100,951238190,5730,5730,5730,5730,0
|
|
20231213,170000,951238190,5730,5730,5730,5730,2213
|
|
20231213,165900,951238190,5730,5730,5730,5730,0
|
|
20231213,165800,951238190,5730,5730,5730,5730,0
|
|
20231213,165700,951238190,5730,5730,5730,5730,0
|
|
20231213,165600,951238190,5730,5730,5730,5730,0
|
|
20231213,165500,951238190,5730,5730,5730,5730,0
|
|
20231213,165400,951238190,5730,5730,5730,5730,0
|
|
20231213,165300,951238190,5730,5730,5730,5730,0
|
|
20231213,165200,951238190,5730,5730,5730,5730,0
|
|
20231213,165100,951238190,5730,5730,5730,5730,0
|
|
20231213,165000,951238190,5730,5730,5730,5730,0
|
|
20231213,164900,951238190,5730,5730,5730,5730,0
|
|
20231213,164800,951238190,5730,5730,5730,5730,0
|
|
20231213,164700,951238190,5730,5730,5730,5730,0
|
|
20231213,164600,951238190,5730,5730,5730,5730,0
|
|
20231213,164500,951238190,5730,5730,5730,5730,0
|
|
20231213,164400,951238190,5730,5730,5730,5730,0
|
|
20231213,164300,951238190,5730,5730,5730,5730,0
|
|
20231213,164200,951238190,5730,5730,5730,5730,0
|
|
20231213,164100,951238190,5730,5730,5730,5730,0
|
|
20231213,164000,951238190,5730,5730,5730,5730,0
|
|
20231213,163900,951238190,5730,5730,5730,5730,0
|
|
20231213,163800,951238190,5730,5730,5730,5730,0
|
|
20231213,163700,951238190,5730,5730,5730,5730,0
|
|
20231213,163600,951238190,5730,5730,5730,5730,0
|
|
20231213,163500,951238190,5730,5730,5730,5730,0
|
|
20231213,163400,951238190,5730,5730,5730,5730,0
|
|
20231213,163300,951238190,5730,5730,5730,5730,0
|
|
20231213,163200,951238190,5730,5730,5730,5730,0
|
|
20231213,163100,951238190,5730,5730,5730,5730,0
|
|
20231213,163000,951238190,5730,5730,5730,5730,2213
|
|
20231213,162900,951238190,5730,5730,5730,5730,0
|
|
20231213,162800,951238190,5730,5730,5730,5730,0
|
|
20231213,162700,951238190,5730,5730,5730,5730,0
|
|
20231213,162600,951238190,5730,5730,5730,5730,0
|
|
20231213,162500,951238190,5730,5730,5730,5730,0
|
|
20231213,162400,951238190,5730,5730,5730,5730,0
|
|
20231213,162300,951238190,5730,5730,5730,5730,0
|
|
20231213,162200,951238190,5730,5730,5730,5730,0
|
|
20231213,162100,951238190,5730,5730,5730,5730,0
|
|
20231213,162000,951238190,5730,5730,5730,5730,0
|
|
20231213,161900,951238190,5730,5730,5730,5730,0
|
|
20231213,161800,951238190,5730,5730,5730,5730,0
|
|
20231213,161700,951238190,5730,5730,5730,5730,0
|
|
20231213,161600,951238190,5730,5730,5730,5730,0
|
|
20231213,161500,951238190,5730,5730,5730,5730,0
|
|
20231213,161400,951238190,5730,5730,5730,5730,0
|
|
20231213,161300,951238190,5730,5730,5730,5730,0
|
|
20231213,161200,951238190,5730,5730,5730,5730,0
|
|
20231213,161100,951238190,5730,5730,5730,5730,0
|
|
20231213,161000,951238190,5730,5730,5730,5730,0
|
|
20231213,160900,951238190,5730,5730,5730,5730,0
|
|
20231213,160800,951238190,5730,5730,5730,5730,0
|
|
20231213,160700,951238190,5730,5730,5730,5730,0
|
|
20231213,160600,951238190,5730,5730,5730,5730,0
|
|
20231213,160500,951238190,5730,5730,5730,5730,0
|
|
20231213,160400,951238190,5730,5730,5730,5730,0
|
|
20231213,160300,951238190,5730,5730,5730,5730,0
|
|
20231213,160200,951238190,5730,5730,5730,5730,0
|
|
20231213,160100,951238190,5730,5730,5730,5730,0
|
|
20231213,160000,951238190,5730,5730,5730,5730,2213
|
|
20231213,155900,951238190,5730,5730,5730,5730,0
|
|
20231213,155800,951238190,5730,5730,5730,5730,0
|
|
20231213,155700,951238190,5730,5730,5730,5730,0
|
|
20231213,155600,951238190,5730,5730,5730,5730,0
|
|
20231213,155500,951238190,5730,5730,5730,5730,0
|
|
20231213,155400,951238190,5730,5730,5730,5730,0
|
|
20231213,155300,951238190,5730,5730,5730,5730,0
|
|
20231213,155200,951238190,5730,5730,5730,5730,0
|
|
20231213,155100,951238190,5730,5730,5730,5730,0
|
|
20231213,155000,951238190,5730,5730,5730,5730,0
|
|
20231213,154900,951238190,5730,5730,5730,5730,0
|
|
20231213,154800,951238190,5730,5730,5730,5730,0
|
|
20231213,154700,951238190,5730,5730,5730,5730,0
|
|
20231213,154600,951238190,5730,5730,5730,5730,0
|
|
20231213,154500,951238190,5730,5730,5730,5730,0
|
|
20231213,154400,951238190,5730,5730,5730,5730,0
|
|
20231213,154300,951238190,5730,5730,5730,5730,0
|
|
20231213,154200,951238190,5730,5730,5730,5730,0
|
|
20231213,154100,951238190,5730,5730,5730,5730,0
|
|
20231213,154000,951238190,5730,5730,5730,5730,0
|
|
20231213,153900,951238190,5730,5730,5730,5730,0
|
|
20231213,153800,951238190,5730,5730,5730,5730,0
|
|
20231213,153700,951238190,5730,5730,5730,5730,0
|
|
20231213,153600,951238190,5730,5730,5730,5730,0
|
|
20231213,153500,951238190,5730,5730,5730,5730,0
|
|
20231213,153400,951238190,5730,5730,5730,5730,0
|
|
20231213,153300,951238190,5730,5730,5730,5730,0
|
|
20231213,153200,951238190,5730,5730,5730,5730,0
|
|
20231213,153100,951238190,5730,5730,5730,5730,0
|
|
20231213,153000,951238190,5730,5730,5730,5730,4426
|
|
20231213,152900,938557700,5750,5750,5750,5750,0
|
|
20231213,152800,938557700,5750,5750,5750,5750,0
|
|
20231213,152700,938557700,5750,5750,5750,5750,0
|
|
20231213,152600,938557700,5750,5750,5750,5750,0
|
|
20231213,152500,938557700,5750,5750,5750,5750,0
|
|
20231213,152400,938557700,5750,5750,5750,5750,0
|
|
20231213,152300,938557700,5750,5750,5750,5750,0
|
|
20231213,152200,938557700,5750,5750,5750,5750,0
|
|
20231213,152100,938557700,5750,5750,5750,5750,0
|
|
20231213,152000,938557700,5750,5750,5750,5750,0
|
|
20231213,151900,938557700,5750,5750,5750,5730,599
|
|
20231213,151800,935119590,5740,5740,5740,5740,15
|
|
20231213,151700,935033490,5760,5760,5760,5760,36
|
|
20231213,151600,934826130,5770,5770,5770,5770,0
|
|
20231213,151500,934826130,5770,5730,5770,5730,530
|
|
20231213,151400,931786230,5750,5750,5750,5730,204
|
|
20231213,151300,930614440,5750,5750,5750,5750,401
|
|
20231213,151200,928308690,5750,5750,5750,5750,0
|
|
20231213,151100,928308690,5750,5740,5750,5740,348
|
|
20231213,151000,926310100,5750,5750,5750,5750,0
|
|
20231213,150900,926310100,5750,5750,5750,5750,133
|
|
20231213,150800,925545350,5780,5760,5780,5760,354
|
|
20231213,150700,923499690,5750,5750,5750,5750,180
|
|
20231213,150600,922464690,5750,5720,5750,5720,3
|
|
20231213,150500,922447470,5710,5710,5710,5710,9
|
|
20231213,150400,922396080,5760,5760,5760,5760,1
|
|
20231213,150300,922390320,5780,5780,5780,5780,1
|
|
20231213,150200,922384540,5770,5760,5770,5700,656
|
|
20231213,150100,918613920,5710,5730,5730,5710,2325
|
|
20231213,150000,905331780,5780,5730,5780,5730,2541
|
|
20231213,145900,890747290,5730,5740,5740,5730,31
|
|
20231213,145800,890569360,5740,5750,5750,5730,1532
|
|
20231213,145700,881775970,5780,5780,5780,5780,2
|
|
20231213,145600,881764410,5760,5740,5760,5730,696
|
|
20231213,145500,877772640,5780,5750,5780,5740,253
|
|
20231213,145400,876318630,5790,5750,5800,5750,291
|
|
20231213,145300,874637180,5750,5730,5750,5730,954
|
|
20231213,145200,869169660,5760,5760,5760,5730,1019
|
|
20231213,145100,863321060,5760,5780,5780,5760,664
|
|
20231213,145000,859496300,5780,5790,5790,5780,33
|
|
20231213,144900,859305380,5800,5800,5800,5800,0
|
|
20231213,144800,859305380,5800,5800,5800,5800,11
|
|
20231213,144700,859241580,5790,5770,5800,5740,504
|
|
20231213,144600,856340470,5790,5800,5800,5790,74
|
|
20231213,144500,855911310,5800,5800,5800,5800,0
|
|
20231213,144400,855911310,5800,5790,5800,5790,430
|
|
20231213,144300,853421600,5790,5770,5790,5770,171
|
|
20231213,144200,852434510,5770,5770,5770,5770,812
|
|
20231213,144100,847749270,5770,5770,5770,5770,100
|
|
20231213,144000,847172270,5800,5800,5800,5800,0
|
|
20231213,143900,847172270,5800,5800,5800,5800,102
|
|
20231213,143800,846580670,5800,5790,5800,5760,261
|
|
20231213,143700,845074890,5800,5800,5800,5800,0
|
|
20231213,143600,845074890,5800,5800,5800,5800,2
|
|
20231213,143500,845063290,5800,5780,5800,5780,466
|
|
20231213,143400,842369490,5760,5770,5770,5760,2002
|
|
20231213,143300,830836310,5770,5760,5770,5760,356
|
|
20231213,143200,828783190,5750,5750,5750,5750,0
|
|
20231213,143100,828783190,5750,5750,5750,5750,519
|
|
20231213,143000,825798940,5720,5720,5720,5720,0
|
|
20231213,142900,825798940,5720,5760,5760,5720,2785
|
|
20231213,142800,809791920,5760,5770,5770,5760,251
|
|
20231213,142700,808343820,5790,5790,5790,5790,250
|
|
20231213,142600,806896320,5790,5780,5790,5780,4
|
|
20231213,142500,806873170,5760,5760,5760,5760,8
|
|
20231213,142400,806827090,5760,5770,5770,5760,1348
|
|
20231213,142300,799054080,5750,5750,5750,5750,0
|
|
20231213,142200,799054080,5750,5750,5750,5750,0
|
|
20231213,142100,799054080,5750,5800,5800,5750,2777
|
|
20231213,142000,783001620,5800,5800,5800,5800,1
|
|
20231213,141900,782995820,5820,5820,5820,5820,3
|
|
20231213,141800,782978360,5790,5830,5830,5790,27
|
|
20231213,141700,782821230,5830,5830,5830,5830,0
|
|
20231213,141600,782821230,5830,5830,5830,5830,1500
|
|
20231213,141500,774076230,5830,5820,5830,5820,298
|
|
20231213,141400,772341520,5840,5810,5860,5750,2784
|
|
20231213,141300,756224290,5810,5820,5820,5810,1000
|
|
20231213,141200,750409220,5860,5870,5880,5830,1313
|
|
20231213,141100,742743260,5880,5860,5880,5860,2178
|
|
20231213,141000,729945650,5870,5850,5870,5820,5496
|
|
20231213,140900,697792350,5850,5850,5850,5850,352
|
|
20231213,140800,695733150,5830,5840,5840,5830,2685
|
|
20231213,140700,680060970,5840,5830,5840,5820,1751
|
|
20231213,140600,669849360,5830,5830,5830,5830,7
|
|
20231213,140500,669808550,5830,5830,5830,5830,144
|
|
20231213,140400,668969030,5830,5800,5830,5780,510
|
|
20231213,140300,666020070,5830,5830,5830,5830,5
|
|
20231213,140200,665990920,5810,5830,5830,5810,257
|
|
20231213,140100,664497090,5830,5820,5830,5820,174
|
|
20231213,140000,663484000,5840,5810,5840,5810,410
|
|
20231213,135900,661100620,5820,5800,5820,5800,308
|
|
20231213,135800,659311560,5810,5800,5820,5800,203
|
|
20231213,135700,658131930,5820,5820,5820,5820,0
|
|
20231213,135600,658131930,5820,5820,5820,5820,101
|
|
20231213,135500,657544110,5840,5820,5840,5820,11
|
|
20231213,135400,657480050,5820,5810,5850,5790,1892
|
|
20231213,135300,646498630,5820,5820,5850,5820,2429
|
|
20231213,135200,632320190,5820,5810,5820,5810,516
|
|
20231213,135100,629322000,5820,5820,5820,5820,50
|
|
20231213,135000,629031000,5820,5830,5830,5790,57
|
|
20231213,134900,628699920,5830,5810,5830,5810,658
|
|
20231213,134800,624870500,5810,5790,5810,5790,3351
|
|
20231213,134700,605451230,5790,5790,5790,5790,501
|
|
20231213,134600,602550440,5790,5780,5790,5780,434
|
|
20231213,134500,600041630,5760,5780,5780,5760,111
|
|
20231213,134400,599402050,5750,5760,5760,5750,300
|
|
20231213,134300,597677020,5780,5780,5780,5780,0
|
|
20231213,134200,597677020,5780,5790,5790,5780,89
|
|
20231213,134100,597162580,5770,5770,5790,5770,17
|
|
20231213,134000,597064230,5790,5760,5790,5750,103
|
|
20231213,133900,596470930,5790,5790,5790,5790,0
|
|
20231213,133800,596470930,5790,5790,5790,5790,1000
|
|
20231213,133700,590680930,5800,5800,5800,5800,0
|
|
20231213,133600,590680930,5800,5780,5800,5770,258
|
|
20231213,133500,589191440,5800,5780,5800,5780,884
|
|
20231213,133400,584072060,5790,5780,5790,5780,205
|
|
20231213,133300,582887150,5780,5780,5790,5780,533
|
|
20231213,133200,579806080,5780,5780,5780,5780,1585
|
|
20231213,133100,570644780,5780,5770,5780,5770,5
|
|
20231213,133000,570615910,5780,5770,5780,5770,92
|
|
20231213,132900,570085030,5760,5760,5760,5760,0
|
|
20231213,132800,570085030,5760,5720,5760,5720,2363
|
|
20231213,132700,556533950,5720,5720,5720,5720,0
|
|
20231213,132600,556533950,5720,5720,5720,5720,0
|
|
20231213,132500,556533950,5720,5720,5720,5720,600
|
|
20231213,132400,553101950,5720,5720,5720,5720,1400
|
|
20231213,132300,545093950,5720,5720,5720,5720,0
|
|
20231213,132200,545093950,5720,5700,5720,5700,120
|
|
20231213,132100,544409590,5700,5700,5700,5700,351
|
|
20231213,132000,542408890,5720,5720,5720,5720,0
|
|
20231213,131900,542408890,5720,5720,5720,5720,10
|
|
20231213,131800,542351690,5720,5720,5720,5720,0
|
|
20231213,131700,542351690,5720,5720,5720,5720,0
|
|
20231213,131600,542351690,5720,5690,5720,5690,308
|
|
20231213,131500,540596210,5690,5690,5690,5690,1859
|
|
20231213,131400,530018500,5690,5680,5690,5680,4
|
|
20231213,131300,529995750,5690,5690,5690,5690,33
|
|
20231213,131200,529807980,5710,5690,5710,5690,89
|
|
20231213,131100,529301530,5710,5710,5710,5710,0
|
|
20231213,131000,529301530,5710,5690,5710,5690,201
|
|
20231213,130900,528157820,5710,5710,5710,5710,0
|
|
20231213,130800,528157820,5710,5710,5710,5710,0
|
|
20231213,130700,528157820,5710,5710,5710,5710,1
|
|
20231213,130600,528152110,5730,5710,5730,5660,5023
|
|
20231213,130500,499626880,5740,5720,5740,5720,291
|
|
20231213,130400,497962300,5720,5720,5720,5720,62
|
|
20231213,130300,497607660,5720,5720,5720,5720,0
|
|
20231213,130200,497607660,5720,5720,5720,5720,27
|
|
20231213,130100,497453220,5740,5740,5740,5740,0
|
|
20231213,130000,497453220,5740,5740,5740,5740,1
|
|
20231213,125900,497447480,5740,5740,5740,5740,0
|
|
20231213,125800,497447480,5740,5740,5740,5740,0
|
|
20231213,125700,497447480,5740,5740,5740,5740,167
|
|
20231213,125600,496488900,5700,5700,5700,5700,180
|
|
20231213,125500,495462900,5680,5680,5680,5680,196
|
|
20231213,125400,494349620,5680,5690,5690,5680,1754
|
|
20231213,125300,484384500,5680,5690,5690,5680,300
|
|
20231213,125200,482677860,5700,5700,5700,5700,0
|
|
20231213,125100,482677860,5700,5700,5700,5670,4709
|
|
20231213,125000,455932870,5700,5710,5710,5700,987
|
|
20231213,124900,450301990,5720,5720,5720,5720,290
|
|
20231213,124800,448643190,5720,5740,5740,5720,389
|
|
20231213,124700,446417670,5740,5740,5740,5740,0
|
|
20231213,124600,446417670,5740,5740,5740,5740,0
|
|
20231213,124500,446417670,5740,5740,5740,5740,120
|
|
20231213,124400,445728870,5750,5750,5750,5750,127
|
|
20231213,124300,444998620,5760,5750,5760,5750,4
|
|
20231213,124200,444975590,5760,5760,5760,5760,200
|
|
20231213,124100,443823590,5760,5760,5760,5760,0
|
|
20231213,124000,443823590,5760,5760,5760,5760,0
|
|
20231213,123900,443823590,5760,5760,5760,5760,0
|
|
20231213,123800,443823590,5760,5760,5760,5760,0
|
|
20231213,123700,443823590,5760,5750,5760,5750,260
|
|
20231213,123600,442328560,5780,5750,5780,5750,24
|
|
20231213,123500,442189890,5770,5770,5770,5770,0
|
|
20231213,123400,442189890,5770,5770,5770,5770,0
|
|
20231213,123300,442189890,5770,5770,5770,5770,0
|
|
20231213,123200,442189890,5770,5770,5770,5770,0
|
|
20231213,123100,442189890,5770,5770,5770,5770,103
|
|
20231213,123000,441595580,5750,5750,5750,5750,0
|
|
20231213,122900,441595580,5750,5750,5750,5750,2
|
|
20231213,122800,441584080,5750,5750,5750,5750,100
|
|
20231213,122700,441009080,5750,5750,5750,5750,4
|
|
20231213,122600,440986080,5740,5770,5770,5730,250
|
|
20231213,122500,439550630,5800,5780,5800,5780,302
|
|
20231213,122400,437800980,5780,5760,5780,5760,12
|
|
20231213,122300,437731700,5770,5770,5770,5770,1
|
|
20231213,122200,437725930,5750,5750,5750,5750,90
|
|
20231213,122100,437208430,5750,5750,5750,5750,0
|
|
20231213,122000,437208430,5750,5740,5750,5740,270
|
|
20231213,121900,435658590,5750,5750,5750,5740,61
|
|
20231213,121800,435308350,5740,5740,5740,5740,170
|
|
20231213,121700,434332550,5740,5740,5740,5740,0
|
|
20231213,121600,434332550,5740,5740,5740,5740,6
|
|
20231213,121500,434298110,5740,5740,5740,5740,9
|
|
20231213,121400,434246450,5750,5760,5760,5750,1195
|
|
20231213,121300,427369010,5760,5770,5770,5760,14
|
|
20231213,121200,427288270,5800,5800,5800,5800,0
|
|
20231213,121100,427288270,5800,5800,5800,5800,0
|
|
20231213,121000,427288270,5800,5800,5800,5800,0
|
|
20231213,120900,427288270,5800,5790,5800,5790,60
|
|
20231213,120800,426940300,5800,5790,5800,5790,55
|
|
20231213,120700,426621310,5800,5800,5800,5800,4
|
|
20231213,120600,426598110,5780,5780,5780,5780,30
|
|
20231213,120500,426424710,5810,5810,5810,5810,0
|
|
20231213,120400,426424710,5810,5790,5810,5790,24
|
|
20231213,120300,426285690,5810,5810,5810,5810,3
|
|
20231213,120200,426268260,5800,5800,5810,5800,199
|
|
20231213,120100,425113980,5790,5790,5790,5790,15
|
|
20231213,120000,425027130,5800,5800,5800,5800,172
|
|
20231213,115900,424029530,5800,5780,5800,5770,1626
|
|
20231213,115800,414617560,5790,5780,5790,5780,119
|
|
20231213,115700,413929730,5780,5780,5790,5770,1030
|
|
20231213,115600,407966440,5790,5780,5790,5780,35
|
|
20231213,115500,407764110,5760,5760,5760,5760,0
|
|
20231213,115400,407764110,5760,5760,5760,5760,918
|
|
20231213,115300,402476430,5760,5760,5760,5760,0
|
|
20231213,115200,402476430,5760,5760,5760,5760,10
|
|
20231213,115100,402418830,5760,5760,5760,5760,30
|
|
20231213,115000,402246030,5760,5760,5760,5760,0
|
|
20231213,114900,402246030,5760,5760,5760,5760,0
|
|
20231213,114800,402246030,5760,5760,5760,5760,0
|
|
20231213,114700,402246030,5760,5760,5760,5760,20
|
|
20231213,114600,402130830,5760,5760,5760,5760,655
|
|
20231213,114500,398358030,5790,5760,5790,5760,146
|
|
20231213,114400,397516290,5760,5760,5770,5760,2678
|
|
20231213,114300,382090990,5770,5790,5790,5770,726
|
|
20231213,114200,377901640,5790,5750,5790,5750,1401
|
|
20231213,114100,369814300,5720,5720,5720,5720,5
|
|
20231213,114000,369785700,5750,5750,5750,5750,0
|
|
20231213,113900,369785700,5750,5740,5750,5740,1144
|
|
20231213,113800,363208010,5750,5710,5750,5710,3
|
|
20231213,113700,363190800,5750,5720,5750,5720,7
|
|
20231213,113600,363150630,5750,5750,5750,5750,24
|
|
20231213,113500,363012630,5750,5740,5750,5740,53
|
|
20231213,113400,362708380,5690,5730,5740,5690,927
|
|
20231213,113300,357391300,5710,5710,5720,5710,1402
|
|
20231213,113200,349373780,5710,5710,5720,5710,207
|
|
20231213,113100,348189890,5710,5710,5710,5710,122
|
|
20231213,113000,347493270,5690,5680,5690,5680,112
|
|
20231213,112900,346856190,5680,5680,5680,5680,10
|
|
20231213,112800,346799390,5690,5690,5690,5690,39
|
|
20231213,112700,346577480,5690,5700,5700,5690,862
|
|
20231213,112600,341669700,5720,5700,5720,5700,161
|
|
20231213,112500,340751780,5730,5730,5730,5730,0
|
|
20231213,112400,340751780,5730,5730,5730,5730,0
|
|
20231213,112300,340751780,5730,5730,5730,5730,0
|
|
20231213,112200,340751780,5730,5730,5730,5730,0
|
|
20231213,112100,340751780,5730,5730,5730,5730,0
|
|
20231213,112000,340751780,5730,5720,5730,5720,11
|
|
20231213,111900,340688850,5730,5730,5730,5730,0
|
|
20231213,111800,340688850,5730,5730,5730,5730,0
|
|
20231213,111700,340688850,5730,5730,5730,5730,3018
|
|
20231213,111600,323395710,5730,5730,5730,5730,153
|
|
20231213,111500,322519020,5730,5730,5730,5730,5
|
|
20231213,111400,322490370,5730,5730,5730,5730,513
|
|
20231213,111300,319550880,5730,5730,5730,5730,537
|
|
20231213,111200,316473870,5740,5690,5770,5690,3195
|
|
20231213,111100,298190590,5660,5650,5660,5650,580
|
|
20231213,111000,294911400,5650,5650,5650,5650,3
|
|
20231213,110900,294894450,5650,5640,5650,5640,14
|
|
20231213,110800,294815400,5650,5650,5650,5650,0
|
|
20231213,110700,294815400,5650,5650,5650,5650,50
|
|
20231213,110600,294532900,5660,5660,5660,5660,10
|
|
20231213,110500,294476300,5660,5660,5660,5660,88
|
|
20231213,110400,293978220,5660,5670,5670,5660,117
|
|
20231213,110300,293315890,5690,5660,5690,5660,323
|
|
20231213,110200,291487620,5660,5660,5660,5660,2
|
|
20231213,110100,291476300,5690,5690,5690,5690,0
|
|
20231213,110000,291476300,5690,5680,5700,5680,877
|
|
20231213,105900,286483780,5680,5660,5680,5650,533
|
|
20231213,105800,283466570,5680,5670,5680,5670,870
|
|
20231213,105700,278526750,5670,5640,5670,5640,512
|
|
20231213,105600,275634120,5620,5650,5670,5620,650
|
|
20231213,105500,271975740,5650,5650,5650,5650,2
|
|
20231213,105400,271964440,5670,5670,5670,5670,200
|
|
20231213,105300,270830440,5670,5650,5670,5650,403
|
|
20231213,105200,268550400,5650,5650,5650,5650,466
|
|
20231213,105100,265917500,5650,5620,5650,5620,544
|
|
20231213,105000,262846490,5640,5610,5640,5610,892
|
|
20231213,104900,257824520,5610,5610,5610,5610,640
|
|
20231213,104800,254234120,5610,5610,5610,5610,4
|
|
20231213,104700,254211680,5600,5600,5600,5600,4
|
|
20231213,104600,254189280,5610,5610,5610,5610,0
|
|
20231213,104500,254189280,5610,5610,5610,5610,0
|
|
20231213,104400,254189280,5610,5610,5610,5610,0
|
|
20231213,104300,254189280,5610,5610,5610,5610,1
|
|
20231213,104200,254183670,5600,5570,5600,5570,340
|
|
20231213,104100,252281650,5550,5550,5550,5550,0
|
|
20231213,104000,252281650,5550,5550,5550,5550,100
|
|
20231213,103900,251726650,5550,5600,5600,5550,3001
|
|
20231213,103800,235037150,5630,5590,5630,5590,187
|
|
20231213,103700,233989930,5590,5590,5600,5590,312
|
|
20231213,103600,232244890,5590,5590,5590,5590,89
|
|
20231213,103500,231747380,5590,5590,5590,5590,102
|
|
20231213,103400,231177200,5570,5570,5570,5570,5
|
|
20231213,103300,231149350,5590,5590,5590,5590,0
|
|
20231213,103200,231149350,5590,5590,5590,5590,0
|
|
20231213,103100,231149350,5590,5590,5590,5590,0
|
|
20231213,103000,231149350,5590,5580,5590,5560,950
|
|
20231213,102900,225865780,5590,5590,5590,5590,0
|
|
20231213,102800,225865780,5590,5590,5590,5590,0
|
|
20231213,102700,225865780,5590,5590,5590,5590,0
|
|
20231213,102600,225865780,5590,5570,5590,5570,575
|
|
20231213,102500,222656960,5580,5570,5580,5570,22
|
|
20231213,102400,222534370,5570,5570,5580,5570,41
|
|
20231213,102300,222305960,5580,5570,5580,5570,5
|
|
20231213,102200,222278090,5580,5570,5580,5570,77
|
|
20231213,102100,221848650,5580,5570,5580,5570,58
|
|
20231213,102000,221525040,5580,5570,5580,5570,61
|
|
20231213,101900,221185260,5580,5580,5580,5580,0
|
|
20231213,101800,221185260,5580,5590,5590,5580,3
|
|
20231213,101700,221168510,5590,5590,5590,5590,0
|
|
20231213,101600,221168510,5590,5590,5590,5560,324
|
|
20231213,101500,219366910,5560,5570,5570,5560,60
|
|
20231213,101400,219033210,5590,5590,5590,5590,8
|
|
20231213,101300,218988490,5560,5580,5580,5560,1590
|
|
20231213,101200,210131110,5590,5590,5590,5590,55
|
|
20231213,101100,209823660,5570,5570,5570,5570,177
|
|
20231213,101000,208837770,5570,5560,5570,5560,1001
|
|
20231213,100900,203272200,5570,5590,5590,5570,731
|
|
20231213,100800,199199910,5590,5590,5600,5560,4956
|
|
20231213,100700,171617770,5580,5590,5590,5580,322
|
|
20231213,100600,169819000,5590,5590,5590,5590,0
|
|
20231213,100500,169819000,5590,5590,5590,5590,3
|
|
20231213,100400,169802230,5570,5590,5590,5570,585
|
|
20231213,100300,166543680,5570,5570,5570,5570,10
|
|
20231213,100200,166487980,5610,5610,5610,5610,0
|
|
20231213,100100,166487980,5610,5570,5610,5570,538
|
|
20231213,100000,163491030,5580,5590,5590,5580,404
|
|
20231213,095900,161236260,5590,5590,5590,5590,190
|
|
20231213,095800,160174160,5600,5600,5600,5600,0
|
|
20231213,095700,160174160,5600,5620,5630,5600,104
|
|
20231213,095600,159591150,5600,5600,5600,5600,100
|
|
20231213,095500,159031150,5630,5600,5630,5600,599
|
|
20231213,095400,155676570,5630,5600,5630,5600,103
|
|
20231213,095300,155099680,5640,5640,5640,5600,1146
|
|
20231213,095200,148653680,5640,5640,5640,5640,0
|
|
20231213,095100,148653680,5640,5650,5650,5630,601
|
|
20231213,095000,145268030,5660,5640,5660,5640,31
|
|
20231213,094900,145093130,5640,5650,5660,5640,377
|
|
20231213,094800,142963760,5640,5640,5640,5640,200
|
|
20231213,094700,141835760,5650,5650,5650,5650,204
|
|
20231213,094600,140683160,5640,5650,5650,5640,170
|
|
20231213,094500,139722800,5650,5630,5650,5630,292
|
|
20231213,094400,138077330,5640,5640,5640,5640,25
|
|
20231213,094300,137936330,5650,5650,5650,5650,2
|
|
20231213,094200,137925030,5640,5630,5640,5630,628
|
|
20231213,094100,134385390,5660,5660,5660,5660,0
|
|
20231213,094000,134385390,5660,5650,5660,5650,238
|
|
20231213,093900,133039570,5660,5630,5660,5630,930
|
|
20231213,093800,127794030,5630,5610,5630,5610,667
|
|
20231213,093700,124045450,5610,5600,5620,5600,903
|
|
20231213,093600,118985110,5600,5600,5600,5600,96
|
|
20231213,093500,118447510,5600,5620,5620,5580,3202
|
|
20231213,093400,100523810,5620,5640,5640,5620,680
|
|
20231213,093300,96694910,5650,5650,5650,5640,15
|
|
20231213,093200,96610260,5660,5660,5660,5660,0
|
|
20231213,093100,96610260,5660,5650,5660,5630,280
|
|
20231213,093000,95029990,5650,5640,5660,5640,154
|
|
20231213,092900,94159890,5640,5640,5640,5640,548
|
|
20231213,092800,91069170,5640,5640,5640,5640,3
|
|
20231213,092700,91052250,5640,5630,5640,5630,6
|
|
20231213,092600,91018420,5640,5640,5640,5640,3
|
|
20231213,092500,91001500,5650,5650,5650,5650,43
|
|
20231213,092400,90758550,5660,5640,5660,5640,588
|
|
20231213,092300,87434170,5650,5640,5650,5600,702
|
|
20231213,092200,83494600,5650,5650,5650,5650,10
|
|
20231213,092100,83438100,5650,5650,5650,5650,8
|
|
20231213,092000,83392900,5650,5650,5650,5650,10
|
|
20231213,091900,83336400,5650,5640,5650,5640,1230
|
|
20231213,091800,76393480,5630,5630,5630,5630,1270
|
|
20231213,091700,69243380,5630,5630,5630,5630,10
|
|
20231213,091600,69187080,5630,5590,5630,5580,266
|
|
20231213,091500,67701070,5590,5600,5600,5590,1002
|
|
20231213,091400,62099560,5610,5610,5610,5610,8
|
|
20231213,091300,62054680,5600,5600,5600,5600,0
|
|
20231213,091200,62054680,5600,5590,5600,5590,701
|
|
20231213,091100,58129790,5580,5630,5630,5580,1327
|
|
20231213,091000,50701030,5630,5630,5640,5630,101
|
|
20231213,090900,50132210,5630,5630,5630,5630,0
|
|
20231213,090800,50132210,5630,5630,5630,5630,20
|
|
20231213,090700,50019610,5640,5640,5640,5640,110
|
|
20231213,090600,49399210,5640,5640,5640,5640,828
|
|
20231213,090500,44729290,5580,5600,5650,5580,521
|
|
20231213,090400,41813880,5650,5650,5650,5650,0
|
|
20231213,090300,41813880,5650,5650,5650,5650,1
|
|
20231213,090200,41808230,5570,5660,5660,5570,2476
|
|
20231213,090100,27978210,5600,5600,5600,5590,1560
|
|
20231213,090000,19256970,5610,5680,5680,5610,2364
|