644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,194100,1280222910,9350,9350,9350,9350,4443
|
|
20231214,194000,1280222910,9350,9350,9350,9350,0
|
|
20231214,193900,1280222910,9350,9350,9350,9350,0
|
|
20231214,193800,1280222910,9350,9350,9350,9350,0
|
|
20231214,193700,1280222910,9350,9350,9350,9350,0
|
|
20231214,193600,1280222910,9350,9350,9350,9350,0
|
|
20231214,193500,1280222910,9350,9350,9350,9350,0
|
|
20231214,193400,1280222910,9350,9350,9350,9350,0
|
|
20231214,193300,1280222910,9350,9350,9350,9350,0
|
|
20231214,193200,1280222910,9350,9350,9350,9350,0
|
|
20231214,193100,1280222910,9350,9350,9350,9350,0
|
|
20231214,193000,1280222910,9350,9350,9350,9350,0
|
|
20231214,192900,1280222910,9350,9350,9350,9350,0
|
|
20231214,192800,1280222910,9350,9350,9350,9350,0
|
|
20231214,192700,1280222910,9350,9350,9350,9350,0
|
|
20231214,192600,1280222910,9350,9350,9350,9350,0
|
|
20231214,192500,1280222910,9350,9350,9350,9350,0
|
|
20231214,192400,1280222910,9350,9350,9350,9350,0
|
|
20231214,192300,1280222910,9350,9350,9350,9350,0
|
|
20231214,192200,1280222910,9350,9350,9350,9350,0
|
|
20231214,192100,1280222910,9350,9350,9350,9350,0
|
|
20231214,192000,1280222910,9350,9350,9350,9350,0
|
|
20231214,191900,1280222910,9350,9350,9350,9350,0
|
|
20231214,191800,1280222910,9350,9350,9350,9350,0
|
|
20231214,191700,1280222910,9350,9350,9350,9350,0
|
|
20231214,191600,1280222910,9350,9350,9350,9350,0
|
|
20231214,191500,1280222910,9350,9350,9350,9350,0
|
|
20231214,191400,1280222910,9350,9350,9350,9350,0
|
|
20231214,191300,1280222910,9350,9350,9350,9350,0
|
|
20231214,191200,1280222910,9350,9350,9350,9350,0
|
|
20231214,191100,1280222910,9350,9350,9350,9350,4443
|
|
20231214,191000,1280222910,9350,9350,9350,9350,0
|
|
20231214,190900,1280222910,9350,9350,9350,9350,0
|
|
20231214,190800,1280222910,9350,9350,9350,9350,0
|
|
20231214,190700,1280222910,9350,9350,9350,9350,0
|
|
20231214,190600,1280222910,9350,9350,9350,9350,0
|
|
20231214,190500,1280222910,9350,9350,9350,9350,0
|
|
20231214,190400,1280222910,9350,9350,9350,9350,0
|
|
20231214,190300,1280222910,9350,9350,9350,9350,0
|
|
20231214,190200,1280222910,9350,9350,9350,9350,0
|
|
20231214,190100,1280222910,9350,9350,9350,9350,0
|
|
20231214,190000,1280222910,9350,9350,9350,9350,0
|
|
20231214,185900,1280222910,9350,9350,9350,9350,0
|
|
20231214,185800,1280222910,9350,9350,9350,9350,0
|
|
20231214,185700,1280222910,9350,9350,9350,9350,0
|
|
20231214,185600,1280222910,9350,9350,9350,9350,0
|
|
20231214,185500,1280222910,9350,9350,9350,9350,0
|
|
20231214,185400,1280222910,9350,9350,9350,9350,0
|
|
20231214,185300,1280222910,9350,9350,9350,9350,0
|
|
20231214,185200,1280222910,9350,9350,9350,9350,0
|
|
20231214,185100,1280222910,9350,9350,9350,9350,0
|
|
20231214,185000,1280222910,9350,9350,9350,9350,0
|
|
20231214,184900,1280222910,9350,9350,9350,9350,0
|
|
20231214,184800,1280222910,9350,9350,9350,9350,0
|
|
20231214,184700,1280222910,9350,9350,9350,9350,0
|
|
20231214,184600,1280222910,9350,9350,9350,9350,0
|
|
20231214,184500,1280222910,9350,9350,9350,9350,0
|
|
20231214,184400,1280222910,9350,9350,9350,9350,0
|
|
20231214,184300,1280222910,9350,9350,9350,9350,0
|
|
20231214,184200,1280222910,9350,9350,9350,9350,0
|
|
20231214,184100,1280222910,9350,9350,9350,9350,4443
|
|
20231214,184000,1280222910,9350,9350,9350,9350,0
|
|
20231214,183900,1280222910,9350,9350,9350,9350,0
|
|
20231214,183800,1280222910,9350,9350,9350,9350,0
|
|
20231214,183700,1280222910,9350,9350,9350,9350,0
|
|
20231214,183600,1280222910,9350,9350,9350,9350,0
|
|
20231214,183500,1280222910,9350,9350,9350,9350,0
|
|
20231214,183400,1280222910,9350,9350,9350,9350,0
|
|
20231214,183300,1280222910,9350,9350,9350,9350,0
|
|
20231214,183200,1280222910,9350,9350,9350,9350,0
|
|
20231214,183100,1280222910,9350,9350,9350,9350,0
|
|
20231214,183000,1280222910,9350,9350,9350,9350,0
|
|
20231214,182900,1280222910,9350,9350,9350,9350,0
|
|
20231214,182800,1280222910,9350,9350,9350,9350,0
|
|
20231214,182700,1280222910,9350,9350,9350,9350,0
|
|
20231214,182600,1280222910,9350,9350,9350,9350,0
|
|
20231214,182500,1280222910,9350,9350,9350,9350,0
|
|
20231214,182400,1280222910,9350,9350,9350,9350,0
|
|
20231214,182300,1280222910,9350,9350,9350,9350,0
|
|
20231214,182200,1280222910,9350,9350,9350,9350,0
|
|
20231214,182100,1280222910,9350,9350,9350,9350,0
|
|
20231214,182000,1280222910,9350,9350,9350,9350,0
|
|
20231214,181900,1280222910,9350,9350,9350,9350,0
|
|
20231214,181800,1280222910,9350,9350,9350,9350,0
|
|
20231214,181700,1280222910,9350,9350,9350,9350,0
|
|
20231214,181600,1280222910,9350,9350,9350,9350,0
|
|
20231214,181500,1280222910,9350,9350,9350,9350,0
|
|
20231214,181400,1280222910,9350,9350,9350,9350,0
|
|
20231214,181300,1280222910,9350,9350,9350,9350,0
|
|
20231214,181200,1280222910,9350,9350,9350,9350,0
|
|
20231214,181100,1280222910,9350,9350,9350,9350,4443
|
|
20231214,181000,1280222910,9350,9350,9350,9350,0
|
|
20231214,180900,1280222910,9350,9350,9350,9350,0
|
|
20231214,180800,1280222910,9350,9350,9350,9350,0
|
|
20231214,180700,1280222910,9350,9350,9350,9350,0
|
|
20231214,180600,1280222910,9350,9350,9350,9350,0
|
|
20231214,180500,1280222910,9350,9350,9350,9350,0
|
|
20231214,180400,1280222910,9350,9350,9350,9350,0
|
|
20231214,180300,1280222910,9350,9350,9350,9350,0
|
|
20231214,180200,1280222910,9350,9350,9350,9350,0
|
|
20231214,180100,1280222910,9350,9350,9350,9350,0
|
|
20231214,180000,1280222910,9350,9350,9350,9350,0
|
|
20231214,175900,1280222910,9350,9350,9350,9350,0
|
|
20231214,175800,1280222910,9350,9350,9350,9350,0
|
|
20231214,175700,1280222910,9350,9350,9350,9350,0
|
|
20231214,175600,1280222910,9350,9350,9350,9350,0
|
|
20231214,175500,1280222910,9350,9350,9350,9350,0
|
|
20231214,175400,1280222910,9350,9350,9350,9350,0
|
|
20231214,175300,1280222910,9350,9350,9350,9350,0
|
|
20231214,175200,1280222910,9350,9350,9350,9350,0
|
|
20231214,175100,1280222910,9350,9350,9350,9350,0
|
|
20231214,175000,1280222910,9350,9350,9350,9350,0
|
|
20231214,174900,1280222910,9350,9350,9350,9350,0
|
|
20231214,174800,1280222910,9350,9350,9350,9350,0
|
|
20231214,174700,1280222910,9350,9350,9350,9350,0
|
|
20231214,174600,1280222910,9350,9350,9350,9350,0
|
|
20231214,174500,1280222910,9350,9350,9350,9350,0
|
|
20231214,174400,1280222910,9350,9350,9350,9350,0
|
|
20231214,174300,1280222910,9350,9350,9350,9350,0
|
|
20231214,174200,1280222910,9350,9350,9350,9350,0
|
|
20231214,174100,1280222910,9350,9350,9350,9350,4443
|
|
20231214,174000,1280222910,9350,9350,9350,9350,0
|
|
20231214,173900,1280222910,9350,9350,9350,9350,0
|
|
20231214,173800,1280222910,9350,9350,9350,9350,0
|
|
20231214,173700,1280222910,9350,9350,9350,9350,0
|
|
20231214,173600,1280222910,9350,9350,9350,9350,0
|
|
20231214,173500,1280222910,9350,9350,9350,9350,0
|
|
20231214,173400,1280222910,9350,9350,9350,9350,0
|
|
20231214,173300,1280222910,9350,9350,9350,9350,0
|
|
20231214,173200,1280222910,9350,9350,9350,9350,0
|
|
20231214,173100,1280222910,9350,9350,9350,9350,0
|
|
20231214,173000,1280222910,9350,9350,9350,9350,0
|
|
20231214,172900,1280222910,9350,9350,9350,9350,0
|
|
20231214,172800,1280222910,9350,9350,9350,9350,0
|
|
20231214,172700,1280222910,9350,9350,9350,9350,0
|
|
20231214,172600,1280222910,9350,9350,9350,9350,0
|
|
20231214,172500,1280222910,9350,9350,9350,9350,0
|
|
20231214,172400,1280222910,9350,9350,9350,9350,0
|
|
20231214,172300,1280222910,9350,9350,9350,9350,0
|
|
20231214,172200,1280222910,9350,9350,9350,9350,0
|
|
20231214,172100,1280222910,9350,9350,9350,9350,0
|
|
20231214,172000,1280222910,9350,9350,9350,9350,0
|
|
20231214,171900,1280222910,9350,9350,9350,9350,0
|
|
20231214,171800,1280222910,9350,9350,9350,9350,0
|
|
20231214,171700,1280222910,9350,9350,9350,9350,0
|
|
20231214,171600,1280222910,9350,9350,9350,9350,0
|
|
20231214,171500,1280222910,9350,9350,9350,9350,0
|
|
20231214,171400,1280222910,9350,9350,9350,9350,0
|
|
20231214,171300,1280222910,9350,9350,9350,9350,0
|
|
20231214,171200,1280222910,9350,9350,9350,9350,0
|
|
20231214,171100,1280222910,9350,9350,9350,9350,4443
|
|
20231214,171000,1280222910,9350,9350,9350,9350,0
|
|
20231214,170900,1280222910,9350,9350,9350,9350,0
|
|
20231214,170800,1280222910,9350,9350,9350,9350,0
|
|
20231214,170700,1280222910,9350,9350,9350,9350,0
|
|
20231214,170600,1280222910,9350,9350,9350,9350,0
|
|
20231214,170500,1280222910,9350,9350,9350,9350,0
|
|
20231214,170400,1280222910,9350,9350,9350,9350,0
|
|
20231214,170300,1280222910,9350,9350,9350,9350,0
|
|
20231214,170200,1280222910,9350,9350,9350,9350,0
|
|
20231214,170100,1280222910,9350,9350,9350,9350,0
|
|
20231214,170000,1280222910,9350,9350,9350,9350,0
|
|
20231214,165900,1280222910,9350,9350,9350,9350,0
|
|
20231214,165800,1280222910,9350,9350,9350,9350,0
|
|
20231214,165700,1280222910,9350,9350,9350,9350,0
|
|
20231214,165600,1280222910,9350,9350,9350,9350,0
|
|
20231214,165500,1280222910,9350,9350,9350,9350,0
|
|
20231214,165400,1280222910,9350,9350,9350,9350,0
|
|
20231214,165300,1280222910,9350,9350,9350,9350,0
|
|
20231214,165200,1280222910,9350,9350,9350,9350,0
|
|
20231214,165100,1280222910,9350,9350,9350,9350,0
|
|
20231214,165000,1280222910,9350,9350,9350,9350,0
|
|
20231214,164900,1280222910,9350,9350,9350,9350,0
|
|
20231214,164800,1280222910,9350,9350,9350,9350,0
|
|
20231214,164700,1280222910,9350,9350,9350,9350,0
|
|
20231214,164600,1280222910,9350,9350,9350,9350,0
|
|
20231214,164500,1280222910,9350,9350,9350,9350,0
|
|
20231214,164400,1280222910,9350,9350,9350,9350,0
|
|
20231214,164300,1280222910,9350,9350,9350,9350,0
|
|
20231214,164200,1280222910,9350,9350,9350,9350,0
|
|
20231214,164100,1280222910,9350,9350,9350,9350,4443
|
|
20231214,164000,1280222910,9350,9350,9350,9350,0
|
|
20231214,163900,1280222910,9350,9350,9350,9350,0
|
|
20231214,163800,1280222910,9350,9350,9350,9350,0
|
|
20231214,163700,1280222910,9350,9350,9350,9350,0
|
|
20231214,163600,1280222910,9350,9350,9350,9350,0
|
|
20231214,163500,1280222910,9350,9350,9350,9350,0
|
|
20231214,163400,1280222910,9350,9350,9350,9350,0
|
|
20231214,163300,1280222910,9350,9350,9350,9350,0
|
|
20231214,163200,1280222910,9350,9350,9350,9350,0
|
|
20231214,163100,1280222910,9350,9350,9350,9350,0
|
|
20231214,163000,1280222910,9350,9350,9350,9350,0
|
|
20231214,162900,1280222910,9350,9350,9350,9350,0
|
|
20231214,162800,1280222910,9350,9350,9350,9350,0
|
|
20231214,162700,1280222910,9350,9350,9350,9350,0
|
|
20231214,162600,1280222910,9350,9350,9350,9350,0
|
|
20231214,162500,1280222910,9350,9350,9350,9350,0
|
|
20231214,162400,1280222910,9350,9350,9350,9350,0
|
|
20231214,162300,1280222910,9350,9350,9350,9350,0
|
|
20231214,162200,1280222910,9350,9350,9350,9350,0
|
|
20231214,162100,1280222910,9350,9350,9350,9350,0
|
|
20231214,162000,1280222910,9350,9350,9350,9350,0
|
|
20231214,161900,1280222910,9350,9350,9350,9350,0
|
|
20231214,161800,1280222910,9350,9350,9350,9350,0
|
|
20231214,161700,1280222910,9350,9350,9350,9350,0
|
|
20231214,161600,1280222910,9350,9350,9350,9350,0
|
|
20231214,161500,1280222910,9350,9350,9350,9350,0
|
|
20231214,161400,1280222910,9350,9350,9350,9350,0
|
|
20231214,161300,1280222910,9350,9350,9350,9350,0
|
|
20231214,161200,1280222910,9350,9350,9350,9350,0
|
|
20231214,161100,1280222910,9350,9350,9350,9350,4443
|
|
20231214,161000,1280222910,9350,9350,9350,9350,0
|
|
20231214,160900,1280222910,9350,9350,9350,9350,0
|
|
20231214,160800,1280222910,9350,9350,9350,9350,0
|
|
20231214,160700,1280222910,9350,9350,9350,9350,0
|
|
20231214,160600,1280222910,9350,9350,9350,9350,0
|
|
20231214,160500,1280222910,9350,9350,9350,9350,0
|
|
20231214,160400,1280222910,9350,9350,9350,9350,0
|
|
20231214,160300,1280222910,9350,9350,9350,9350,0
|
|
20231214,160200,1280222910,9350,9350,9350,9350,0
|
|
20231214,160100,1280222910,9350,9350,9350,9350,0
|
|
20231214,160000,1280222910,9350,9350,9350,9350,0
|
|
20231214,155900,1280222910,9350,9350,9350,9350,0
|
|
20231214,155800,1280222910,9350,9350,9350,9350,0
|
|
20231214,155700,1280222910,9350,9350,9350,9350,0
|
|
20231214,155600,1280222910,9350,9350,9350,9350,0
|
|
20231214,155500,1280222910,9350,9350,9350,9350,0
|
|
20231214,155400,1280222910,9350,9350,9350,9350,0
|
|
20231214,155300,1280222910,9350,9350,9350,9350,0
|
|
20231214,155200,1280222910,9350,9350,9350,9350,0
|
|
20231214,155100,1280222910,9350,9350,9350,9350,0
|
|
20231214,155000,1280222910,9350,9350,9350,9350,0
|
|
20231214,154900,1280222910,9350,9350,9350,9350,0
|
|
20231214,154800,1280222910,9350,9350,9350,9350,0
|
|
20231214,154700,1280222910,9350,9350,9350,9350,0
|
|
20231214,154600,1280222910,9350,9350,9350,9350,0
|
|
20231214,154500,1280222910,9350,9350,9350,9350,0
|
|
20231214,154400,1280222910,9350,9350,9350,9350,0
|
|
20231214,154300,1280222910,9350,9350,9350,9350,0
|
|
20231214,154200,1280222910,9350,9350,9350,9350,0
|
|
20231214,154100,1280222910,9350,9350,9350,9350,4443
|
|
20231214,154000,1280222910,9350,9350,9350,9350,0
|
|
20231214,153900,1280222910,9350,9350,9350,9350,0
|
|
20231214,153800,1280222910,9350,9350,9350,9350,0
|
|
20231214,153700,1280222910,9350,9350,9350,9350,0
|
|
20231214,153600,1280222910,9350,9350,9350,9350,0
|
|
20231214,153500,1280222910,9350,9350,9350,9350,0
|
|
20231214,153400,1280222910,9350,9350,9350,9350,0
|
|
20231214,153300,1280222910,9350,9350,9350,9350,0
|
|
20231214,153200,1280222910,9350,9350,9350,9350,0
|
|
20231214,153100,1280222910,9350,9350,9350,9350,0
|
|
20231214,153000,1280222910,9350,9350,9350,9350,4443
|
|
20231214,152900,1238680860,9400,9400,9400,9400,0
|
|
20231214,152800,1238680860,9400,9400,9400,9400,0
|
|
20231214,152700,1238680860,9400,9400,9400,9400,0
|
|
20231214,152600,1238680860,9400,9400,9400,9400,0
|
|
20231214,152500,1238680860,9400,9400,9400,9400,0
|
|
20231214,152400,1238680860,9400,9400,9400,9400,0
|
|
20231214,152300,1238680860,9400,9400,9400,9400,0
|
|
20231214,152200,1238680860,9400,9400,9400,9400,0
|
|
20231214,152100,1238680860,9400,9400,9400,9400,0
|
|
20231214,152000,1238680860,9400,9400,9400,9400,0
|
|
20231214,151900,1238680860,9400,9390,9400,9370,288
|
|
20231214,151800,1235980980,9400,9400,9400,9370,335
|
|
20231214,151700,1232841850,9390,9390,9390,9390,167
|
|
20231214,151600,1231273720,9390,9390,9390,9390,16
|
|
20231214,151500,1231123480,9390,9390,9390,9380,173
|
|
20231214,151400,1229499020,9380,9360,9380,9360,825
|
|
20231214,151300,1221767750,9380,9360,9380,9360,192
|
|
20231214,151200,1219967110,9360,9360,9360,9360,100
|
|
20231214,151100,1219031110,9360,9360,9360,9360,0
|
|
20231214,151000,1219031110,9360,9370,9370,9350,2475
|
|
20231214,150900,1195866340,9360,9360,9360,9360,1
|
|
20231214,150800,1195856980,9360,9370,9370,9360,1527
|
|
20231214,150700,1181550600,9380,9380,9380,9370,28
|
|
20231214,150600,1181288210,9370,9370,9370,9370,110
|
|
20231214,150500,1180257510,9380,9370,9380,9370,60
|
|
20231214,150400,1179695210,9380,9380,9380,9380,38
|
|
20231214,150300,1179338770,9390,9380,9390,9380,628
|
|
20231214,150200,1173447060,9390,9390,9390,9390,0
|
|
20231214,150100,1173447060,9390,9390,9390,9390,0
|
|
20231214,150000,1173447060,9390,9380,9390,9380,88
|
|
20231214,145900,1172621380,9390,9390,9390,9390,0
|
|
20231214,145800,1172621380,9390,9390,9390,9390,0
|
|
20231214,145700,1172621380,9390,9390,9390,9390,0
|
|
20231214,145600,1172621380,9390,9390,9390,9390,0
|
|
20231214,145500,1172621380,9390,9390,9390,9390,30
|
|
20231214,145400,1172339680,9390,9390,9390,9390,1
|
|
20231214,145300,1172330290,9360,9360,9360,9360,55
|
|
20231214,145200,1171815490,9380,9380,9380,9380,24
|
|
20231214,145100,1171590370,9380,9390,9390,9380,7
|
|
20231214,145000,1171524700,9360,9360,9360,9360,1
|
|
20231214,144900,1171515340,9400,9400,9400,9400,0
|
|
20231214,144800,1171515340,9400,9400,9400,9400,0
|
|
20231214,144700,1171515340,9400,9400,9400,9400,2
|
|
20231214,144600,1171496540,9360,9360,9360,9360,6
|
|
20231214,144500,1171440380,9360,9380,9380,9360,2570
|
|
20231214,144400,1147362740,9390,9390,9390,9390,422
|
|
20231214,144300,1143400160,9400,9390,9400,9390,1118
|
|
20231214,144200,1132902030,9390,9390,9390,9390,0
|
|
20231214,144100,1132902030,9390,9390,9390,9390,0
|
|
20231214,144000,1132902030,9390,9390,9390,9390,2
|
|
20231214,143900,1132883250,9390,9390,9390,9390,100
|
|
20231214,143800,1131944250,9380,9380,9380,9380,0
|
|
20231214,143700,1131944250,9380,9380,9380,9380,0
|
|
20231214,143600,1131944250,9380,9380,9380,9380,1
|
|
20231214,143500,1131934870,9400,9400,9400,9400,12
|
|
20231214,143400,1131822070,9390,9390,9390,9390,173
|
|
20231214,143300,1130197600,9390,9390,9390,9390,60
|
|
20231214,143200,1129634200,9380,9380,9380,9380,50
|
|
20231214,143100,1129165200,9400,9400,9400,9400,0
|
|
20231214,143000,1129165200,9400,9400,9400,9400,0
|
|
20231214,142900,1129165200,9400,9400,9400,9400,0
|
|
20231214,142800,1129165200,9400,9400,9400,9400,3
|
|
20231214,142700,1129137000,9380,9400,9400,9380,732
|
|
20231214,142600,1122266720,9410,9420,9420,9410,80
|
|
20231214,142500,1121513220,9420,9420,9420,9420,0
|
|
20231214,142400,1121513220,9420,9420,9420,9420,0
|
|
20231214,142300,1121513220,9420,9420,9420,9420,150
|
|
20231214,142200,1120100220,9420,9420,9420,9420,1
|
|
20231214,142100,1120090800,9380,9400,9400,9380,4869
|
|
20231214,142000,1074399790,9380,9380,9380,9380,0
|
|
20231214,141900,1074399790,9380,9380,9380,9380,0
|
|
20231214,141800,1074399790,9380,9390,9390,9380,46
|
|
20231214,141700,1073968180,9390,9400,9400,9380,757
|
|
20231214,141600,1066860880,9430,9410,9430,9400,302
|
|
20231214,141500,1064021520,9400,9400,9400,9400,0
|
|
20231214,141400,1064021520,9400,9400,9400,9400,9
|
|
20231214,141300,1063936920,9400,9400,9400,9400,0
|
|
20231214,141200,1063936920,9400,9400,9400,9400,30
|
|
20231214,141100,1063654920,9440,9440,9440,9440,0
|
|
20231214,141000,1063654920,9440,9420,9440,9400,402
|
|
20231214,140900,1059872310,9440,9440,9440,9440,0
|
|
20231214,140800,1059872310,9440,9420,9440,9420,229
|
|
20231214,140700,1057713010,9420,9420,9420,9420,0
|
|
20231214,140600,1057713010,9420,9420,9420,9420,37
|
|
20231214,140500,1057364470,9410,9410,9410,9410,52
|
|
20231214,140400,1056875150,9420,9420,9420,9420,22
|
|
20231214,140300,1056667910,9420,9420,9420,9420,74
|
|
20231214,140200,1055970830,9410,9440,9440,9410,110
|
|
20231214,140100,1054935430,9440,9440,9440,9440,10
|
|
20231214,140000,1054841030,9450,9430,9450,9430,500
|
|
20231214,135900,1050120810,9430,9430,9430,9430,1
|
|
20231214,135800,1050111380,9400,9390,9400,9390,23
|
|
20231214,135700,1049895190,9390,9390,9390,9390,0
|
|
20231214,135600,1049895190,9390,9390,9390,9390,0
|
|
20231214,135500,1049895190,9390,9390,9390,9390,0
|
|
20231214,135400,1049895190,9390,9390,9390,9390,48
|
|
20231214,135300,1049444470,9390,9390,9390,9390,0
|
|
20231214,135200,1049444470,9390,9390,9390,9390,1000
|
|
20231214,135100,1040054470,9400,9400,9400,9400,178
|
|
20231214,135000,1038381270,9430,9430,9430,9430,0
|
|
20231214,134900,1038381270,9430,9400,9430,9400,3
|
|
20231214,134800,1038353010,9430,9410,9440,9400,98
|
|
20231214,134700,1037431250,9400,9400,9400,9400,0
|
|
20231214,134600,1037431250,9400,9420,9450,9400,101
|
|
20231214,134500,1036478390,9400,9400,9400,9400,37
|
|
20231214,134400,1036130590,9400,9400,9400,9400,0
|
|
20231214,134300,1036130590,9400,9400,9400,9400,30
|
|
20231214,134200,1035848590,9430,9430,9430,9430,0
|
|
20231214,134100,1035848590,9430,9430,9430,9430,0
|
|
20231214,134000,1035848590,9430,9430,9430,9430,0
|
|
20231214,133900,1035848590,9430,9400,9430,9390,262
|
|
20231214,133800,1033385810,9400,9400,9400,9400,174
|
|
20231214,133700,1031750210,9420,9420,9420,9420,0
|
|
20231214,133600,1031750210,9420,9420,9420,9420,0
|
|
20231214,133500,1031750210,9420,9420,9420,9420,22
|
|
20231214,133400,1031542970,9400,9400,9400,9400,1
|
|
20231214,133300,1031533570,9410,9410,9410,9410,92
|
|
20231214,133200,1030667850,9420,9420,9420,9420,0
|
|
20231214,133100,1030667850,9420,9410,9420,9410,36
|
|
20231214,133000,1030329080,9420,9420,9420,9420,96
|
|
20231214,132900,1029424760,9430,9430,9430,9430,0
|
|
20231214,132800,1029424760,9430,9430,9430,9430,30
|
|
20231214,132700,1029141860,9430,9450,9450,9430,88
|
|
20231214,132600,1028311500,9440,9430,9440,9430,193
|
|
20231214,132500,1026489610,9430,9440,9440,9430,89
|
|
20231214,132400,1025650320,9430,9440,9440,9430,53
|
|
20231214,132300,1025150200,9430,9430,9430,9430,94
|
|
20231214,132200,1024263780,9430,9430,9430,9430,650
|
|
20231214,132100,1018134280,9440,9440,9440,9440,0
|
|
20231214,132000,1018134280,9440,9440,9440,9440,0
|
|
20231214,131900,1018134280,9440,9440,9440,9440,0
|
|
20231214,131800,1018134280,9440,9440,9440,9440,100
|
|
20231214,131700,1017190280,9440,9430,9440,9430,53
|
|
20231214,131600,1016690450,9420,9420,9420,9420,20
|
|
20231214,131500,1016502050,9430,9430,9430,9430,35
|
|
20231214,131400,1016172000,9420,9430,9430,9420,6
|
|
20231214,131300,1016115430,9420,9420,9420,9420,30
|
|
20231214,131200,1015832830,9430,9430,9430,9430,23
|
|
20231214,131100,1015615940,9440,9440,9440,9440,0
|
|
20231214,131000,1015615940,9440,9440,9440,9430,30
|
|
20231214,130900,1015333010,9400,9430,9430,9400,4
|
|
20231214,130800,1015295350,9440,9430,9450,9430,273
|
|
20231214,130700,1012720900,9430,9420,9430,9420,25
|
|
20231214,130600,1012485340,9420,9420,9420,9420,0
|
|
20231214,130500,1012485340,9420,9380,9420,9380,227
|
|
20231214,130400,1010356040,9380,9390,9390,9380,529
|
|
20231214,130300,1005391370,9400,9410,9410,9400,15
|
|
20231214,130200,1005250360,9420,9420,9420,9420,0
|
|
20231214,130100,1005250360,9420,9420,9420,9420,0
|
|
20231214,130000,1005250360,9420,9420,9420,9420,42
|
|
20231214,125900,1004854720,9420,9420,9420,9420,0
|
|
20231214,125800,1004854720,9420,9420,9420,9420,0
|
|
20231214,125700,1004854720,9420,9410,9420,9410,22
|
|
20231214,125600,1004647670,9420,9420,9420,9420,0
|
|
20231214,125500,1004647670,9420,9420,9420,9420,0
|
|
20231214,125400,1004647670,9420,9420,9420,9420,0
|
|
20231214,125300,1004647670,9420,9420,9420,9420,0
|
|
20231214,125200,1004647670,9420,9420,9420,9420,0
|
|
20231214,125100,1004647670,9420,9420,9420,9420,0
|
|
20231214,125000,1004647670,9420,9420,9420,9420,0
|
|
20231214,124900,1004647670,9420,9420,9420,9420,1
|
|
20231214,124800,1004638250,9420,9420,9420,9420,0
|
|
20231214,124700,1004638250,9420,9420,9420,9420,0
|
|
20231214,124600,1004638250,9420,9410,9420,9410,11
|
|
20231214,124500,1004534710,9390,9390,9390,9390,45
|
|
20231214,124400,1004112160,9400,9410,9410,9400,32
|
|
20231214,124300,1003811160,9400,9400,9400,9400,0
|
|
20231214,124200,1003811160,9400,9400,9400,9400,20
|
|
20231214,124100,1003623160,9400,9400,9400,9400,0
|
|
20231214,124000,1003623160,9400,9400,9400,9400,0
|
|
20231214,123900,1003623160,9400,9400,9400,9400,0
|
|
20231214,123800,1003623160,9400,9390,9400,9390,60
|
|
20231214,123700,1003059670,9380,9380,9380,9380,0
|
|
20231214,123600,1003059670,9380,9380,9380,9380,22
|
|
20231214,123500,1002853310,9410,9410,9410,9410,0
|
|
20231214,123400,1002853310,9410,9390,9410,9380,814
|
|
20231214,123300,995211530,9390,9410,9410,9390,613
|
|
20231214,123200,989453990,9430,9400,9430,9400,62
|
|
20231214,123100,988871130,9410,9410,9410,9410,20
|
|
20231214,123000,988682930,9470,9450,9470,9450,500
|
|
20231214,122900,983948080,9500,9420,9500,9420,1100
|
|
20231214,122800,973527650,9420,9410,9440,9410,14
|
|
20231214,122700,973395800,9410,9400,9410,9400,17
|
|
20231214,122600,973235930,9390,9390,9390,9390,20
|
|
20231214,122500,973048130,9390,9390,9390,9390,0
|
|
20231214,122400,973048130,9390,9390,9390,9390,598
|
|
20231214,122300,967432910,9390,9390,9390,9390,0
|
|
20231214,122200,967432910,9390,9390,9390,9390,25
|
|
20231214,122100,967198160,9370,9380,9380,9370,541
|
|
20231214,122000,962128610,9380,9380,9380,9380,109
|
|
20231214,121900,961106190,9380,9380,9380,9380,9
|
|
20231214,121800,961021770,9380,9380,9380,9380,4
|
|
20231214,121700,960984250,9390,9390,9390,9390,1
|
|
20231214,121600,960974860,9390,9390,9390,9390,6
|
|
20231214,121500,960918520,9390,9390,9390,9390,0
|
|
20231214,121400,960918520,9390,9390,9390,9390,9
|
|
20231214,121300,960834010,9380,9380,9380,9380,0
|
|
20231214,121200,960834010,9380,9380,9380,9380,0
|
|
20231214,121100,960834010,9380,9380,9380,9380,57
|
|
20231214,121000,960299350,9380,9380,9380,9380,23
|
|
20231214,120900,960083610,9380,9380,9380,9380,420
|
|
20231214,120800,956144010,9390,9380,9390,9380,6
|
|
20231214,120700,956087680,9380,9380,9380,9380,51
|
|
20231214,120600,955609300,9390,9390,9390,9390,0
|
|
20231214,120500,955609300,9390,9390,9390,9390,10
|
|
20231214,120400,955515400,9390,9380,9390,9380,25
|
|
20231214,120300,955280850,9390,9390,9390,9390,5
|
|
20231214,120200,955233900,9390,9390,9390,9390,0
|
|
20231214,120100,955233900,9390,9390,9390,9390,6
|
|
20231214,120000,955177560,9370,9390,9390,9370,276
|
|
20231214,115900,952591330,9370,9370,9370,9370,0
|
|
20231214,115800,952591330,9370,9370,9370,9370,1
|
|
20231214,115700,952581960,9390,9370,9390,9370,75
|
|
20231214,115600,951878710,9370,9370,9370,9370,79
|
|
20231214,115500,951138480,9370,9370,9370,9370,31
|
|
20231214,115400,950848010,9390,9390,9390,9390,3
|
|
20231214,115300,950819840,9360,9360,9360,9360,0
|
|
20231214,115200,950819840,9360,9370,9370,9360,123
|
|
20231214,115100,949667460,9380,9380,9380,9380,0
|
|
20231214,115000,949667460,9380,9380,9380,9380,0
|
|
20231214,114900,949667460,9380,9380,9380,9380,100
|
|
20231214,114800,948729460,9390,9390,9390,9390,1
|
|
20231214,114700,948720070,9360,9360,9360,9360,60
|
|
20231214,114600,948158470,9360,9360,9360,9360,150
|
|
20231214,114500,946754470,9360,9360,9360,9360,0
|
|
20231214,114400,946754470,9360,9380,9380,9360,1355
|
|
20231214,114300,934063160,9390,9390,9390,9390,0
|
|
20231214,114200,934063160,9390,9390,9390,9390,0
|
|
20231214,114100,934063160,9390,9390,9390,9390,444
|
|
20231214,114000,929894000,9390,9390,9390,9390,2
|
|
20231214,113900,929875220,9390,9390,9390,9390,0
|
|
20231214,113800,929875220,9390,9390,9390,9390,5
|
|
20231214,113700,929828270,9370,9370,9370,9370,17
|
|
20231214,113600,929668980,9360,9360,9360,9360,0
|
|
20231214,113500,929668980,9360,9360,9360,9360,8
|
|
20231214,113400,929594100,9400,9370,9400,9360,656
|
|
20231214,113300,923451070,9400,9400,9400,9400,51
|
|
20231214,113200,922971670,9400,9400,9400,9400,0
|
|
20231214,113100,922971670,9400,9400,9400,9400,0
|
|
20231214,113000,922971670,9400,9400,9400,9400,2
|
|
20231214,112900,922952870,9370,9370,9370,9370,0
|
|
20231214,112800,922952870,9370,9370,9370,9370,4
|
|
20231214,112700,922915390,9370,9370,9370,9370,0
|
|
20231214,112600,922915390,9370,9370,9370,9370,48
|
|
20231214,112500,922465630,9370,9360,9370,9360,242
|
|
20231214,112400,920199980,9400,9370,9400,9360,105
|
|
20231214,112300,919216330,9370,9370,9370,9370,105
|
|
20231214,112200,918232480,9370,9370,9370,9370,0
|
|
20231214,112100,918232480,9370,9370,9370,9370,315
|
|
20231214,112000,915280930,9360,9370,9370,9360,1094
|
|
20231214,111900,905037950,9370,9370,9370,9370,5
|
|
20231214,111800,904991100,9370,9390,9390,9370,32
|
|
20231214,111700,904691240,9400,9360,9400,9360,12
|
|
20231214,111600,904578880,9360,9390,9400,9360,60
|
|
20231214,111500,904016840,9360,9360,9360,9360,162
|
|
20231214,111400,902500520,9370,9380,9380,9370,1056
|
|
20231214,111300,892605470,9390,9380,9390,9370,339
|
|
20231214,111200,889427240,9380,9390,9400,9380,246
|
|
20231214,111100,887115300,9440,9440,9440,9440,0
|
|
20231214,111000,887115300,9440,9440,9440,9440,0
|
|
20231214,110900,887115300,9440,9440,9440,9440,0
|
|
20231214,110800,887115300,9440,9360,9450,9360,306
|
|
20231214,110700,884249980,9350,9380,9380,9350,5321
|
|
20231214,110600,834452000,9380,9380,9380,9380,517
|
|
20231214,110500,829602540,9380,9390,9390,9380,471
|
|
20231214,110400,825184240,9390,9400,9400,9390,1450
|
|
20231214,110300,811566330,9400,9430,9430,9400,2075
|
|
20231214,110200,792052990,9420,9420,9420,9420,35
|
|
20231214,110100,791723290,9420,9430,9430,9420,171
|
|
20231214,110000,790111270,9430,9430,9430,9420,127
|
|
20231214,105900,788914010,9440,9440,9440,9440,42
|
|
20231214,105800,788517530,9440,9450,9450,9440,175
|
|
20231214,105700,786863790,9450,9450,9450,9450,12
|
|
20231214,105600,786750390,9450,9450,9450,9450,0
|
|
20231214,105500,786750390,9450,9450,9450,9450,1
|
|
20231214,105400,786740940,9450,9460,9470,9450,226
|
|
20231214,105300,784603120,9470,9470,9470,9450,453
|
|
20231214,105200,780313230,9470,9470,9470,9470,0
|
|
20231214,105100,780313230,9470,9470,9470,9470,0
|
|
20231214,105000,780313230,9470,9430,9470,9430,83
|
|
20231214,104900,779529610,9430,9480,9480,9430,75
|
|
20231214,104800,778820140,9480,9480,9490,9480,251
|
|
20231214,104700,776439050,9490,9490,9490,9420,320
|
|
20231214,104600,773417850,9490,9440,9490,9440,2
|
|
20231214,104500,773398920,9400,9450,9450,9390,3767
|
|
20231214,104400,737960950,9460,9500,9500,9460,514
|
|
20231214,104300,733087270,9500,9490,9500,9490,120
|
|
20231214,104200,731947380,9490,9490,9490,9490,30
|
|
20231214,104100,731662680,9470,9420,9470,9420,560
|
|
20231214,104000,726387430,9410,9420,9420,9410,550
|
|
20231214,103900,721207080,9410,9480,9480,9410,3118
|
|
20231214,103800,691797420,9480,9480,9480,9470,330
|
|
20231214,103700,688669030,9490,9450,9490,9450,163
|
|
20231214,103600,687127000,9450,9490,9490,9450,1320
|
|
20231214,103500,674637650,9470,9470,9470,9470,66
|
|
20231214,103400,674012630,9500,9470,9500,9470,129
|
|
20231214,103300,672790970,9490,9480,9490,9480,100
|
|
20231214,103200,671841980,9480,9480,9480,9480,81
|
|
20231214,103100,671074100,9480,9500,9500,9470,806
|
|
20231214,103000,663431240,9490,9520,9530,9490,147
|
|
20231214,102900,662032270,9480,9510,9530,9480,245
|
|
20231214,102800,659705590,9510,9510,9510,9510,44
|
|
20231214,102700,659287150,9510,9470,9510,9470,626
|
|
20231214,102600,653344090,9460,9490,9490,9460,506
|
|
20231214,102500,648552210,9490,9490,9490,9490,561
|
|
20231214,102400,643228320,9490,9520,9520,9490,1709
|
|
20231214,102300,626992080,9510,9550,9560,9510,2619
|
|
20231214,102200,602026160,9560,9600,9600,9550,1621
|
|
20231214,102100,586524930,9580,9610,9620,9520,10444
|
|
20231214,102000,486482220,9610,9520,9610,9520,9634
|
|
20231214,101900,394265500,9510,9520,9520,9490,2471
|
|
20231214,101800,370789700,9520,9490,9530,9490,4806
|
|
20231214,101700,325134170,9490,9460,9500,9460,3580
|
|
20231214,101600,291198830,9460,9460,9470,9460,616
|
|
20231214,101500,285371200,9460,9460,9460,9460,553
|
|
20231214,101400,280139820,9460,9470,9470,9440,130
|
|
20231214,101300,278910980,9470,9440,9470,9430,2106
|
|
20231214,101200,259010650,9440,9420,9440,9420,155
|
|
20231214,101100,257548570,9430,9430,9430,9420,522
|
|
20231214,101000,252626210,9430,9430,9430,9430,72
|
|
20231214,100900,251947250,9430,9430,9430,9430,37
|
|
20231214,100800,251598340,9430,9430,9430,9410,122
|
|
20231214,100700,250448080,9430,9400,9430,9400,88
|
|
20231214,100600,249619090,9430,9430,9430,9400,38
|
|
20231214,100500,249260780,9400,9430,9430,9400,116
|
|
20231214,100400,248167190,9430,9430,9430,9410,26
|
|
20231214,100300,247922070,9420,9380,9440,9380,876
|
|
20231214,100200,239687520,9380,9400,9400,9370,456
|
|
20231214,100100,235405120,9400,9400,9400,9400,21
|
|
20231214,100000,235207720,9400,9370,9400,9370,290
|
|
20231214,095900,232486980,9400,9380,9400,9380,73
|
|
20231214,095800,231802200,9400,9380,9400,9380,21
|
|
20231214,095700,231605180,9400,9380,9400,9370,821
|
|
20231214,095600,223910660,9400,9390,9400,9390,141
|
|
20231214,095500,222585290,9410,9410,9410,9410,0
|
|
20231214,095400,222585290,9410,9410,9410,9410,10
|
|
20231214,095300,222491190,9410,9440,9450,9380,1232
|
|
20231214,095200,210920420,9410,9430,9460,9400,2322
|
|
20231214,095100,189060890,9460,9460,9460,9430,242
|
|
20231214,095000,186777000,9460,9470,9470,9440,257
|
|
20231214,094900,184349220,9460,9440,9460,9430,777
|
|
20231214,094800,177002990,9440,9430,9440,9420,235
|
|
20231214,094700,174788890,9440,9430,9440,9410,1014
|
|
20231214,094600,165231130,9430,9430,9430,9430,150
|
|
20231214,094500,163816630,9430,9430,9430,9430,304
|
|
20231214,094400,160949910,9430,9430,9430,9410,162
|
|
20231214,094300,159422690,9410,9410,9410,9410,600
|
|
20231214,094200,153776690,9440,9440,9440,9440,55
|
|
20231214,094100,153257490,9440,9440,9440,9440,9
|
|
20231214,094000,153172530,9440,9440,9440,9440,0
|
|
20231214,093900,153172530,9440,9440,9440,9440,5
|
|
20231214,093800,153125330,9440,9410,9440,9410,305
|
|
20231214,093700,150249160,9440,9430,9440,9410,209
|
|
20231214,093600,148282210,9440,9420,9440,9410,393
|
|
20231214,093500,144582250,9440,9430,9440,9420,244
|
|
20231214,093400,142282440,9440,9460,9460,9440,2
|
|
20231214,093300,142263540,9440,9470,9470,9440,778
|
|
20231214,093200,134917180,9470,9470,9470,9460,8
|
|
20231214,093100,134841430,9470,9480,9480,9450,274
|
|
20231214,093000,132249100,9470,9470,9470,9460,470
|
|
20231214,092900,127800900,9480,9480,9500,9470,912
|
|
20231214,092800,119151120,9480,9470,9480,9460,186
|
|
20231214,092700,117390440,9480,9470,9480,9470,229
|
|
20231214,092600,115220850,9470,9470,9470,9470,25
|
|
20231214,092500,114984100,9470,9470,9470,9470,23
|
|
20231214,092400,114766290,9470,9470,9470,9450,26
|
|
20231214,092300,114520410,9470,9480,9480,9470,222
|
|
20231214,092200,112417810,9490,9430,9490,9430,2392
|
|
20231214,092100,89807330,9440,9440,9450,9420,254
|
|
20231214,092000,87410770,9440,9440,9450,9420,167
|
|
20231214,091900,85835650,9450,9450,9460,9450,237
|
|
20231214,091800,83593750,9440,9420,9440,9420,70
|
|
20231214,091700,82933090,9420,9420,9420,9420,5
|
|
20231214,091600,82885990,9420,9430,9430,9420,82
|
|
20231214,091500,82112750,9430,9430,9430,9420,354
|
|
20231214,091400,78776430,9430,9410,9430,9380,117
|
|
20231214,091300,77677060,9370,9390,9410,9350,1070
|
|
20231214,091200,67649090,9370,9370,9370,9370,453
|
|
20231214,091100,63404480,9370,9380,9380,9370,756
|
|
20231214,091000,56320030,9380,9380,9380,9370,199
|
|
20231214,090900,54454190,9370,9380,9380,9370,145
|
|
20231214,090800,53094190,9380,9380,9400,9380,45
|
|
20231214,090700,52671780,9380,9400,9400,9380,190
|
|
20231214,090600,50885880,9410,9390,9410,9370,164
|
|
20231214,090500,49347750,9380,9390,9410,9380,1243
|
|
20231214,090400,37685010,9390,9410,9420,9390,891
|
|
20231214,090300,29312570,9410,9450,9450,9410,521
|
|
20231214,090200,24402960,9440,9400,9440,9400,198
|
|
20231214,090100,22534640,9400,9400,9400,9390,503
|
|
20231214,090000,17807140,9400,9460,9460,9400,1889
|