644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,194100,1236627970,9200,9200,9200,9200,2307
|
|
20231215,194000,1236627970,9200,9200,9200,9200,0
|
|
20231215,193900,1236627970,9200,9200,9200,9200,0
|
|
20231215,193800,1236627970,9200,9200,9200,9200,0
|
|
20231215,193700,1236627970,9200,9200,9200,9200,0
|
|
20231215,193600,1236627970,9200,9200,9200,9200,0
|
|
20231215,193500,1236627970,9200,9200,9200,9200,0
|
|
20231215,193400,1236627970,9200,9200,9200,9200,0
|
|
20231215,193300,1236627970,9200,9200,9200,9200,0
|
|
20231215,193200,1236627970,9200,9200,9200,9200,0
|
|
20231215,193100,1236627970,9200,9200,9200,9200,0
|
|
20231215,193000,1236627970,9200,9200,9200,9200,0
|
|
20231215,192900,1236627970,9200,9200,9200,9200,0
|
|
20231215,192800,1236627970,9200,9200,9200,9200,0
|
|
20231215,192700,1236627970,9200,9200,9200,9200,0
|
|
20231215,192600,1236627970,9200,9200,9200,9200,0
|
|
20231215,192500,1236627970,9200,9200,9200,9200,0
|
|
20231215,192400,1236627970,9200,9200,9200,9200,0
|
|
20231215,192300,1236627970,9200,9200,9200,9200,0
|
|
20231215,192200,1236627970,9200,9200,9200,9200,0
|
|
20231215,192100,1236627970,9200,9200,9200,9200,0
|
|
20231215,192000,1236627970,9200,9200,9200,9200,0
|
|
20231215,191900,1236627970,9200,9200,9200,9200,0
|
|
20231215,191800,1236627970,9200,9200,9200,9200,0
|
|
20231215,191700,1236627970,9200,9200,9200,9200,0
|
|
20231215,191600,1236627970,9200,9200,9200,9200,0
|
|
20231215,191500,1236627970,9200,9200,9200,9200,0
|
|
20231215,191400,1236627970,9200,9200,9200,9200,0
|
|
20231215,191300,1236627970,9200,9200,9200,9200,0
|
|
20231215,191200,1236627970,9200,9200,9200,9200,0
|
|
20231215,191100,1236627970,9200,9200,9200,9200,2307
|
|
20231215,191000,1236627970,9200,9200,9200,9200,0
|
|
20231215,190900,1236627970,9200,9200,9200,9200,0
|
|
20231215,190800,1236627970,9200,9200,9200,9200,0
|
|
20231215,190700,1236627970,9200,9200,9200,9200,0
|
|
20231215,190600,1236627970,9200,9200,9200,9200,0
|
|
20231215,190500,1236627970,9200,9200,9200,9200,0
|
|
20231215,190400,1236627970,9200,9200,9200,9200,0
|
|
20231215,190300,1236627970,9200,9200,9200,9200,0
|
|
20231215,190200,1236627970,9200,9200,9200,9200,0
|
|
20231215,190100,1236627970,9200,9200,9200,9200,0
|
|
20231215,190000,1236627970,9200,9200,9200,9200,0
|
|
20231215,185900,1236627970,9200,9200,9200,9200,0
|
|
20231215,185800,1236627970,9200,9200,9200,9200,0
|
|
20231215,185700,1236627970,9200,9200,9200,9200,0
|
|
20231215,185600,1236627970,9200,9200,9200,9200,0
|
|
20231215,185500,1236627970,9200,9200,9200,9200,0
|
|
20231215,185400,1236627970,9200,9200,9200,9200,0
|
|
20231215,185300,1236627970,9200,9200,9200,9200,0
|
|
20231215,185200,1236627970,9200,9200,9200,9200,0
|
|
20231215,185100,1236627970,9200,9200,9200,9200,0
|
|
20231215,185000,1236627970,9200,9200,9200,9200,0
|
|
20231215,184900,1236627970,9200,9200,9200,9200,0
|
|
20231215,184800,1236627970,9200,9200,9200,9200,0
|
|
20231215,184700,1236627970,9200,9200,9200,9200,0
|
|
20231215,184600,1236627970,9200,9200,9200,9200,0
|
|
20231215,184500,1236627970,9200,9200,9200,9200,0
|
|
20231215,184400,1236627970,9200,9200,9200,9200,0
|
|
20231215,184300,1236627970,9200,9200,9200,9200,0
|
|
20231215,184200,1236627970,9200,9200,9200,9200,0
|
|
20231215,184100,1236627970,9200,9200,9200,9200,2307
|
|
20231215,184000,1236627970,9200,9200,9200,9200,0
|
|
20231215,183900,1236627970,9200,9200,9200,9200,0
|
|
20231215,183800,1236627970,9200,9200,9200,9200,0
|
|
20231215,183700,1236627970,9200,9200,9200,9200,0
|
|
20231215,183600,1236627970,9200,9200,9200,9200,0
|
|
20231215,183500,1236627970,9200,9200,9200,9200,0
|
|
20231215,183400,1236627970,9200,9200,9200,9200,0
|
|
20231215,183300,1236627970,9200,9200,9200,9200,0
|
|
20231215,183200,1236627970,9200,9200,9200,9200,0
|
|
20231215,183100,1236627970,9200,9200,9200,9200,0
|
|
20231215,183000,1236627970,9200,9200,9200,9200,0
|
|
20231215,182900,1236627970,9200,9200,9200,9200,0
|
|
20231215,182800,1236627970,9200,9200,9200,9200,0
|
|
20231215,182700,1236627970,9200,9200,9200,9200,0
|
|
20231215,182600,1236627970,9200,9200,9200,9200,0
|
|
20231215,182500,1236627970,9200,9200,9200,9200,0
|
|
20231215,182400,1236627970,9200,9200,9200,9200,0
|
|
20231215,182300,1236627970,9200,9200,9200,9200,0
|
|
20231215,182200,1236627970,9200,9200,9200,9200,0
|
|
20231215,182100,1236627970,9200,9200,9200,9200,0
|
|
20231215,182000,1236627970,9200,9200,9200,9200,0
|
|
20231215,181900,1236627970,9200,9200,9200,9200,0
|
|
20231215,181800,1236627970,9200,9200,9200,9200,0
|
|
20231215,181700,1236627970,9200,9200,9200,9200,0
|
|
20231215,181600,1236627970,9200,9200,9200,9200,0
|
|
20231215,181500,1236627970,9200,9200,9200,9200,0
|
|
20231215,181400,1236627970,9200,9200,9200,9200,0
|
|
20231215,181300,1236627970,9200,9200,9200,9200,0
|
|
20231215,181200,1236627970,9200,9200,9200,9200,0
|
|
20231215,181100,1236627970,9200,9200,9200,9200,2307
|
|
20231215,181000,1236627970,9200,9200,9200,9200,0
|
|
20231215,180900,1236627970,9200,9200,9200,9200,0
|
|
20231215,180800,1236627970,9200,9200,9200,9200,0
|
|
20231215,180700,1236627970,9200,9200,9200,9200,0
|
|
20231215,180600,1236627970,9200,9200,9200,9200,0
|
|
20231215,180500,1236627970,9200,9200,9200,9200,0
|
|
20231215,180400,1236627970,9200,9200,9200,9200,0
|
|
20231215,180300,1236627970,9200,9200,9200,9200,0
|
|
20231215,180200,1236627970,9200,9200,9200,9200,0
|
|
20231215,180100,1236627970,9200,9200,9200,9200,0
|
|
20231215,180000,1236627970,9200,9200,9200,9200,0
|
|
20231215,175900,1236627970,9200,9200,9200,9200,0
|
|
20231215,175800,1236627970,9200,9200,9200,9200,0
|
|
20231215,175700,1236627970,9200,9200,9200,9200,0
|
|
20231215,175600,1236627970,9200,9200,9200,9200,0
|
|
20231215,175500,1236627970,9200,9200,9200,9200,0
|
|
20231215,175400,1236627970,9200,9200,9200,9200,0
|
|
20231215,175300,1236627970,9200,9200,9200,9200,0
|
|
20231215,175200,1236627970,9200,9200,9200,9200,0
|
|
20231215,175100,1236627970,9200,9200,9200,9200,0
|
|
20231215,175000,1236627970,9200,9200,9200,9200,0
|
|
20231215,174900,1236627970,9200,9200,9200,9200,0
|
|
20231215,174800,1236627970,9200,9200,9200,9200,0
|
|
20231215,174700,1236627970,9200,9200,9200,9200,0
|
|
20231215,174600,1236627970,9200,9200,9200,9200,0
|
|
20231215,174500,1236627970,9200,9200,9200,9200,0
|
|
20231215,174400,1236627970,9200,9200,9200,9200,0
|
|
20231215,174300,1236627970,9200,9200,9200,9200,0
|
|
20231215,174200,1236627970,9200,9200,9200,9200,0
|
|
20231215,174100,1236627970,9200,9200,9200,9200,2307
|
|
20231215,174000,1236627970,9200,9200,9200,9200,0
|
|
20231215,173900,1236627970,9200,9200,9200,9200,0
|
|
20231215,173800,1236627970,9200,9200,9200,9200,0
|
|
20231215,173700,1236627970,9200,9200,9200,9200,0
|
|
20231215,173600,1236627970,9200,9200,9200,9200,0
|
|
20231215,173500,1236627970,9200,9200,9200,9200,0
|
|
20231215,173400,1236627970,9200,9200,9200,9200,0
|
|
20231215,173300,1236627970,9200,9200,9200,9200,0
|
|
20231215,173200,1236627970,9200,9200,9200,9200,0
|
|
20231215,173100,1236627970,9200,9200,9200,9200,0
|
|
20231215,173000,1236627970,9200,9200,9200,9200,0
|
|
20231215,172900,1236627970,9200,9200,9200,9200,0
|
|
20231215,172800,1236627970,9200,9200,9200,9200,0
|
|
20231215,172700,1236627970,9200,9200,9200,9200,0
|
|
20231215,172600,1236627970,9200,9200,9200,9200,0
|
|
20231215,172500,1236627970,9200,9200,9200,9200,0
|
|
20231215,172400,1236627970,9200,9200,9200,9200,0
|
|
20231215,172300,1236627970,9200,9200,9200,9200,0
|
|
20231215,172200,1236627970,9200,9200,9200,9200,0
|
|
20231215,172100,1236627970,9200,9200,9200,9200,0
|
|
20231215,172000,1236627970,9200,9200,9200,9200,0
|
|
20231215,171900,1236627970,9200,9200,9200,9200,0
|
|
20231215,171800,1236627970,9200,9200,9200,9200,0
|
|
20231215,171700,1236627970,9200,9200,9200,9200,0
|
|
20231215,171600,1236627970,9200,9200,9200,9200,0
|
|
20231215,171500,1236627970,9200,9200,9200,9200,0
|
|
20231215,171400,1236627970,9200,9200,9200,9200,0
|
|
20231215,171300,1236627970,9200,9200,9200,9200,0
|
|
20231215,171200,1236627970,9200,9200,9200,9200,0
|
|
20231215,171100,1236627970,9200,9200,9200,9200,2307
|
|
20231215,171000,1236627970,9200,9200,9200,9200,0
|
|
20231215,170900,1236627970,9200,9200,9200,9200,0
|
|
20231215,170800,1236627970,9200,9200,9200,9200,0
|
|
20231215,170700,1236627970,9200,9200,9200,9200,0
|
|
20231215,170600,1236627970,9200,9200,9200,9200,0
|
|
20231215,170500,1236627970,9200,9200,9200,9200,0
|
|
20231215,170400,1236627970,9200,9200,9200,9200,0
|
|
20231215,170300,1236627970,9200,9200,9200,9200,0
|
|
20231215,170200,1236627970,9200,9200,9200,9200,0
|
|
20231215,170100,1236627970,9200,9200,9200,9200,0
|
|
20231215,170000,1236627970,9200,9200,9200,9200,0
|
|
20231215,165900,1236627970,9200,9200,9200,9200,0
|
|
20231215,165800,1236627970,9200,9200,9200,9200,0
|
|
20231215,165700,1236627970,9200,9200,9200,9200,0
|
|
20231215,165600,1236627970,9200,9200,9200,9200,0
|
|
20231215,165500,1236627970,9200,9200,9200,9200,0
|
|
20231215,165400,1236627970,9200,9200,9200,9200,0
|
|
20231215,165300,1236627970,9200,9200,9200,9200,0
|
|
20231215,165200,1236627970,9200,9200,9200,9200,0
|
|
20231215,165100,1236627970,9200,9200,9200,9200,0
|
|
20231215,165000,1236627970,9200,9200,9200,9200,0
|
|
20231215,164900,1236627970,9200,9200,9200,9200,0
|
|
20231215,164800,1236627970,9200,9200,9200,9200,0
|
|
20231215,164700,1236627970,9200,9200,9200,9200,0
|
|
20231215,164600,1236627970,9200,9200,9200,9200,0
|
|
20231215,164500,1236627970,9200,9200,9200,9200,0
|
|
20231215,164400,1236627970,9200,9200,9200,9200,0
|
|
20231215,164300,1236627970,9200,9200,9200,9200,0
|
|
20231215,164200,1236627970,9200,9200,9200,9200,0
|
|
20231215,164100,1236627970,9200,9200,9200,9200,2307
|
|
20231215,164000,1236627970,9200,9200,9200,9200,0
|
|
20231215,163900,1236627970,9200,9200,9200,9200,0
|
|
20231215,163800,1236627970,9200,9200,9200,9200,0
|
|
20231215,163700,1236627970,9200,9200,9200,9200,0
|
|
20231215,163600,1236627970,9200,9200,9200,9200,0
|
|
20231215,163500,1236627970,9200,9200,9200,9200,0
|
|
20231215,163400,1236627970,9200,9200,9200,9200,0
|
|
20231215,163300,1236627970,9200,9200,9200,9200,0
|
|
20231215,163200,1236627970,9200,9200,9200,9200,0
|
|
20231215,163100,1236627970,9200,9200,9200,9200,0
|
|
20231215,163000,1236627970,9200,9200,9200,9200,0
|
|
20231215,162900,1236627970,9200,9200,9200,9200,0
|
|
20231215,162800,1236627970,9200,9200,9200,9200,0
|
|
20231215,162700,1236627970,9200,9200,9200,9200,0
|
|
20231215,162600,1236627970,9200,9200,9200,9200,0
|
|
20231215,162500,1236627970,9200,9200,9200,9200,0
|
|
20231215,162400,1236627970,9200,9200,9200,9200,0
|
|
20231215,162300,1236627970,9200,9200,9200,9200,0
|
|
20231215,162200,1236627970,9200,9200,9200,9200,0
|
|
20231215,162100,1236627970,9200,9200,9200,9200,0
|
|
20231215,162000,1236627970,9200,9200,9200,9200,0
|
|
20231215,161900,1236627970,9200,9200,9200,9200,0
|
|
20231215,161800,1236627970,9200,9200,9200,9200,0
|
|
20231215,161700,1236627970,9200,9200,9200,9200,0
|
|
20231215,161600,1236627970,9200,9200,9200,9200,0
|
|
20231215,161500,1236627970,9200,9200,9200,9200,0
|
|
20231215,161400,1236627970,9200,9200,9200,9200,0
|
|
20231215,161300,1236627970,9200,9200,9200,9200,0
|
|
20231215,161200,1236627970,9200,9200,9200,9200,0
|
|
20231215,161100,1236627970,9200,9200,9200,9200,2307
|
|
20231215,161000,1236627970,9200,9200,9200,9200,0
|
|
20231215,160900,1236627970,9200,9200,9200,9200,0
|
|
20231215,160800,1236627970,9200,9200,9200,9200,0
|
|
20231215,160700,1236627970,9200,9200,9200,9200,0
|
|
20231215,160600,1236627970,9200,9200,9200,9200,0
|
|
20231215,160500,1236627970,9200,9200,9200,9200,0
|
|
20231215,160400,1236627970,9200,9200,9200,9200,0
|
|
20231215,160300,1236627970,9200,9200,9200,9200,0
|
|
20231215,160200,1236627970,9200,9200,9200,9200,0
|
|
20231215,160100,1236627970,9200,9200,9200,9200,0
|
|
20231215,160000,1236627970,9200,9200,9200,9200,0
|
|
20231215,155900,1236627970,9200,9200,9200,9200,0
|
|
20231215,155800,1236627970,9200,9200,9200,9200,0
|
|
20231215,155700,1236627970,9200,9200,9200,9200,0
|
|
20231215,155600,1236627970,9200,9200,9200,9200,0
|
|
20231215,155500,1236627970,9200,9200,9200,9200,0
|
|
20231215,155400,1236627970,9200,9200,9200,9200,0
|
|
20231215,155300,1236627970,9200,9200,9200,9200,0
|
|
20231215,155200,1236627970,9200,9200,9200,9200,0
|
|
20231215,155100,1236627970,9200,9200,9200,9200,0
|
|
20231215,155000,1236627970,9200,9200,9200,9200,0
|
|
20231215,154900,1236627970,9200,9200,9200,9200,0
|
|
20231215,154800,1236627970,9200,9200,9200,9200,0
|
|
20231215,154700,1236627970,9200,9200,9200,9200,0
|
|
20231215,154600,1236627970,9200,9200,9200,9200,0
|
|
20231215,154500,1236627970,9200,9200,9200,9200,0
|
|
20231215,154400,1236627970,9200,9200,9200,9200,0
|
|
20231215,154300,1236627970,9200,9200,9200,9200,0
|
|
20231215,154200,1236627970,9200,9200,9200,9200,0
|
|
20231215,154100,1236627970,9200,9200,9200,9200,2307
|
|
20231215,154000,1236627970,9200,9200,9200,9200,0
|
|
20231215,153900,1236627970,9200,9200,9200,9200,0
|
|
20231215,153800,1236627970,9200,9200,9200,9200,0
|
|
20231215,153700,1236627970,9200,9200,9200,9200,0
|
|
20231215,153600,1236627970,9200,9200,9200,9200,0
|
|
20231215,153500,1236627970,9200,9200,9200,9200,0
|
|
20231215,153400,1236627970,9200,9200,9200,9200,0
|
|
20231215,153300,1236627970,9200,9200,9200,9200,0
|
|
20231215,153200,1236627970,9200,9200,9200,9200,0
|
|
20231215,153100,1236627970,9200,9200,9200,9200,0
|
|
20231215,153000,1236627970,9200,9200,9200,9200,2307
|
|
20231215,152900,1215403570,9210,9210,9210,9210,0
|
|
20231215,152800,1215403570,9210,9210,9210,9210,0
|
|
20231215,152700,1215403570,9210,9210,9210,9210,0
|
|
20231215,152600,1215403570,9210,9210,9210,9210,0
|
|
20231215,152500,1215403570,9210,9210,9210,9210,0
|
|
20231215,152400,1215403570,9210,9210,9210,9210,0
|
|
20231215,152300,1215403570,9210,9210,9210,9210,0
|
|
20231215,152200,1215403570,9210,9210,9210,9210,0
|
|
20231215,152100,1215403570,9210,9210,9210,9210,0
|
|
20231215,152000,1215403570,9210,9210,9210,9210,0
|
|
20231215,151900,1215403570,9210,9220,9230,9210,102
|
|
20231215,151800,1214463720,9220,9220,9220,9220,329
|
|
20231215,151700,1211430340,9220,9220,9220,9220,10
|
|
20231215,151600,1211338140,9220,9220,9220,9220,230
|
|
20231215,151500,1209217540,9220,9220,9220,9220,12
|
|
20231215,151400,1209106900,9210,9210,9210,9210,79
|
|
20231215,151300,1208379310,9220,9220,9220,9220,10
|
|
20231215,151200,1208287110,9190,9200,9200,9180,2779
|
|
20231215,151100,1182749980,9200,9220,9220,9200,2322
|
|
20231215,151000,1161378810,9220,9230,9240,9220,1770
|
|
20231215,150900,1145049260,9240,9240,9240,9240,0
|
|
20231215,150800,1145049260,9240,9240,9240,9240,50
|
|
20231215,150700,1144587260,9250,9250,9250,9250,0
|
|
20231215,150600,1144587260,9250,9250,9250,9250,0
|
|
20231215,150500,1144587260,9250,9240,9250,9240,109
|
|
20231215,150400,1143579390,9240,9240,9240,9240,1
|
|
20231215,150300,1143570150,9210,9210,9210,9210,109
|
|
20231215,150200,1142566260,9210,9240,9240,9210,1401
|
|
20231215,150100,1129645360,9250,9250,9250,9250,6
|
|
20231215,150000,1129589860,9250,9250,9250,9250,9
|
|
20231215,145900,1129506610,9250,9250,9250,9250,0
|
|
20231215,145800,1129506610,9250,9250,9250,9250,1
|
|
20231215,145700,1129497360,9240,9240,9240,9240,0
|
|
20231215,145600,1129497360,9240,9240,9240,9240,1
|
|
20231215,145500,1129488120,9240,9240,9240,9240,0
|
|
20231215,145400,1129488120,9240,9240,9240,9240,0
|
|
20231215,145300,1129488120,9240,9240,9240,9240,50
|
|
20231215,145200,1129026120,9240,9240,9240,9240,50
|
|
20231215,145100,1128564120,9240,9240,9240,9240,0
|
|
20231215,145000,1128564120,9240,9240,9240,9240,0
|
|
20231215,144900,1128564120,9240,9240,9240,9240,0
|
|
20231215,144800,1128564120,9240,9240,9240,9240,1
|
|
20231215,144700,1128554880,9240,9240,9240,9240,127
|
|
20231215,144600,1127381400,9240,9240,9240,9240,0
|
|
20231215,144500,1127381400,9240,9240,9240,9240,23
|
|
20231215,144400,1127168880,9240,9250,9250,9240,55
|
|
20231215,144300,1126660140,9240,9250,9250,9240,230
|
|
20231215,144200,1124532940,9230,9230,9230,9230,0
|
|
20231215,144100,1124532940,9230,9230,9230,9230,0
|
|
20231215,144000,1124532940,9230,9230,9230,9230,0
|
|
20231215,143900,1124532940,9230,9230,9230,9230,0
|
|
20231215,143800,1124532940,9230,9230,9230,9230,0
|
|
20231215,143700,1124532940,9230,9230,9230,9230,2
|
|
20231215,143600,1124514480,9230,9230,9230,9230,0
|
|
20231215,143500,1124514480,9230,9240,9240,9230,189
|
|
20231215,143400,1122768460,9240,9240,9240,9240,108
|
|
20231215,143300,1121770540,9240,9240,9240,9240,100
|
|
20231215,143200,1120846540,9250,9250,9250,9250,0
|
|
20231215,143100,1120846540,9250,9250,9250,9250,0
|
|
20231215,143000,1120846540,9250,9250,9250,9250,0
|
|
20231215,142900,1120846540,9250,9250,9250,9250,0
|
|
20231215,142800,1120846540,9250,9250,9250,9250,0
|
|
20231215,142700,1120846540,9250,9250,9250,9250,0
|
|
20231215,142600,1120846540,9250,9250,9260,9250,156
|
|
20231215,142500,1119403520,9250,9240,9250,9240,865
|
|
20231215,142400,1111407460,9260,9260,9260,9260,0
|
|
20231215,142300,1111407460,9260,9260,9260,9260,0
|
|
20231215,142200,1111407460,9260,9260,9260,9260,0
|
|
20231215,142100,1111407460,9260,9240,9260,9240,55
|
|
20231215,142000,1110899160,9260,9260,9260,9260,238
|
|
20231215,141900,1108695280,9260,9260,9260,9260,0
|
|
20231215,141800,1108695280,9260,9260,9260,9260,0
|
|
20231215,141700,1108695280,9260,9260,9260,9260,0
|
|
20231215,141600,1108695280,9260,9260,9260,9260,0
|
|
20231215,141500,1108695280,9260,9250,9260,9250,30
|
|
20231215,141400,1108417710,9220,9230,9230,9220,105
|
|
20231215,141300,1107449050,9260,9260,9260,9260,0
|
|
20231215,141200,1107449050,9260,9230,9260,9230,392
|
|
20231215,141100,1103830830,9230,9250,9250,9230,36
|
|
20231215,141000,1103498350,9250,9250,9250,9250,0
|
|
20231215,140900,1103498350,9250,9250,9250,9250,150
|
|
20231215,140800,1102110850,9250,9250,9250,9250,4
|
|
20231215,140700,1102073850,9250,9250,9250,9250,1
|
|
20231215,140600,1102064600,9250,9250,9250,9250,0
|
|
20231215,140500,1102064600,9250,9250,9250,9250,64
|
|
20231215,140400,1101472600,9250,9250,9250,9250,57
|
|
20231215,140300,1100945350,9250,9250,9250,9250,0
|
|
20231215,140200,1100945350,9250,9250,9250,9250,0
|
|
20231215,140100,1100945350,9250,9250,9250,9250,0
|
|
20231215,140000,1100945350,9250,9250,9250,9250,0
|
|
20231215,135900,1100945350,9250,9250,9250,9250,324
|
|
20231215,135800,1097948350,9260,9220,9260,9220,145
|
|
20231215,135700,1096611250,9260,9260,9260,9260,0
|
|
20231215,135600,1096611250,9260,9260,9260,9260,1
|
|
20231215,135500,1096601990,9260,9260,9260,9250,55
|
|
20231215,135400,1096092940,9220,9220,9220,9220,0
|
|
20231215,135300,1096092940,9220,9240,9240,9220,202
|
|
20231215,135200,1094229420,9240,9240,9240,9240,0
|
|
20231215,135100,1094229420,9240,9250,9250,9240,114
|
|
20231215,135000,1093174980,9260,9260,9260,9260,3
|
|
20231215,134900,1093147200,9250,9250,9250,9250,0
|
|
20231215,134800,1093147200,9250,9250,9250,9250,0
|
|
20231215,134700,1093147200,9250,9250,9250,9250,618
|
|
20231215,134600,1087430700,9250,9250,9250,9250,1
|
|
20231215,134500,1087421450,9230,9230,9230,9230,0
|
|
20231215,134400,1087421450,9230,9230,9230,9230,0
|
|
20231215,134300,1087421450,9230,9230,9230,9230,49
|
|
20231215,134200,1086969180,9230,9230,9230,9230,51
|
|
20231215,134100,1086498450,9240,9240,9240,9240,233
|
|
20231215,134000,1084345530,9240,9240,9240,9240,1
|
|
20231215,133900,1084336290,9240,9240,9240,9240,0
|
|
20231215,133800,1084336290,9240,9240,9240,9240,1
|
|
20231215,133700,1084327050,9230,9220,9230,9220,16
|
|
20231215,133600,1084179510,9230,9230,9230,9230,1
|
|
20231215,133500,1084170280,9240,9230,9240,9230,19
|
|
20231215,133400,1083994800,9230,9230,9230,9230,142
|
|
20231215,133300,1082684140,9230,9230,9230,9230,378
|
|
20231215,133200,1079195200,9230,9230,9230,9230,2
|
|
20231215,133100,1079176740,9230,9230,9230,9230,1
|
|
20231215,133000,1079167510,9240,9240,9240,9240,0
|
|
20231215,132900,1079167510,9240,9240,9240,9240,0
|
|
20231215,132800,1079167510,9240,9220,9240,9220,12
|
|
20231215,132700,1079056650,9220,9220,9220,9220,0
|
|
20231215,132600,1079056650,9220,9220,9220,9220,0
|
|
20231215,132500,1079056650,9220,9220,9220,9220,50
|
|
20231215,132400,1078595650,9220,9220,9220,9220,10
|
|
20231215,132300,1078503450,9220,9220,9220,9220,0
|
|
20231215,132200,1078503450,9220,9220,9220,9220,200
|
|
20231215,132100,1076659450,9220,9220,9220,9220,0
|
|
20231215,132000,1076659450,9220,9220,9220,9220,65
|
|
20231215,131900,1076060150,9210,9210,9210,9210,86
|
|
20231215,131800,1075268090,9210,9210,9210,9210,4
|
|
20231215,131700,1075231250,9210,9210,9210,9210,0
|
|
20231215,131600,1075231250,9210,9220,9220,9210,83
|
|
20231215,131500,1074466120,9220,9220,9220,9220,0
|
|
20231215,131400,1074466120,9220,9220,9220,9220,0
|
|
20231215,131300,1074466120,9220,9220,9220,9220,1
|
|
20231215,131200,1074456900,9210,9210,9210,9210,1654
|
|
20231215,131100,1059223560,9220,9220,9220,9220,59
|
|
20231215,131000,1058679580,9220,9220,9220,9220,12
|
|
20231215,130900,1058568940,9210,9220,9220,9210,108
|
|
20231215,130800,1057573980,9220,9220,9220,9220,103
|
|
20231215,130700,1056624320,9240,9230,9240,9220,290
|
|
20231215,130600,1053950470,9240,9240,9240,9240,20
|
|
20231215,130500,1053765670,9240,9240,9240,9240,1
|
|
20231215,130400,1053756430,9220,9240,9240,9220,484
|
|
20231215,130300,1049291790,9240,9240,9240,9240,16
|
|
20231215,130200,1049143950,9240,9240,9240,9240,500
|
|
20231215,130100,1044523950,9240,9240,9240,9240,54
|
|
20231215,130000,1044024990,9240,9240,9240,9240,200
|
|
20231215,125900,1042176990,9250,9250,9250,9250,0
|
|
20231215,125800,1042176990,9250,9250,9250,9250,100
|
|
20231215,125700,1041251990,9250,9250,9250,9250,20
|
|
20231215,125600,1041066990,9240,9240,9240,9240,0
|
|
20231215,125500,1041066990,9240,9240,9240,9240,0
|
|
20231215,125400,1041066990,9240,9240,9240,9240,0
|
|
20231215,125300,1041066990,9240,9240,9240,9240,11
|
|
20231215,125200,1040965350,9250,9250,9250,9250,2
|
|
20231215,125100,1040946850,9250,9250,9250,9250,73
|
|
20231215,125000,1040271600,9250,9250,9250,9250,5
|
|
20231215,124900,1040225350,9250,9250,9250,9250,1164
|
|
20231215,124800,1029458350,9250,9250,9250,9250,0
|
|
20231215,124700,1029458350,9250,9230,9250,9230,14
|
|
20231215,124600,1029329070,9210,9220,9220,9210,1044
|
|
20231215,124500,1019707990,9230,9230,9230,9230,160
|
|
20231215,124400,1018231190,9230,9250,9250,9230,12
|
|
20231215,124300,1018120330,9260,9260,9260,9260,0
|
|
20231215,124200,1018120330,9260,9260,9260,9260,0
|
|
20231215,124100,1018120330,9260,9260,9260,9260,0
|
|
20231215,124000,1018120330,9260,9260,9260,9260,0
|
|
20231215,123900,1018120330,9260,9260,9260,9260,2
|
|
20231215,123800,1018101810,9220,9220,9220,9220,26
|
|
20231215,123700,1017862090,9220,9230,9230,9220,395
|
|
20231215,123600,1014219100,9260,9260,9260,9260,0
|
|
20231215,123500,1014219100,9260,9240,9260,9240,37
|
|
20231215,123400,1013876520,9240,9240,9240,9240,35
|
|
20231215,123300,1013553120,9240,9240,9240,9240,172
|
|
20231215,123200,1011963840,9260,9260,9260,9260,0
|
|
20231215,123100,1011963840,9260,9260,9260,9260,0
|
|
20231215,123000,1011963840,9260,9260,9260,9260,0
|
|
20231215,122900,1011963840,9260,9260,9260,9260,0
|
|
20231215,122800,1011963840,9260,9260,9260,9260,0
|
|
20231215,122700,1011963840,9260,9260,9260,9260,0
|
|
20231215,122600,1011963840,9260,9260,9260,9260,4
|
|
20231215,122500,1011926800,9260,9260,9260,9260,4
|
|
20231215,122400,1011889760,9260,9260,9260,9260,0
|
|
20231215,122300,1011889760,9260,9260,9260,9260,6
|
|
20231215,122200,1011834200,9260,9260,9260,9260,0
|
|
20231215,122100,1011834200,9260,9260,9260,9260,0
|
|
20231215,122000,1011834200,9260,9260,9260,9260,40
|
|
20231215,121900,1011463800,9260,9260,9260,9260,0
|
|
20231215,121800,1011463800,9260,9260,9260,9260,20
|
|
20231215,121700,1011278600,9260,9210,9260,9210,1525
|
|
20231215,121600,997233300,9210,9240,9240,9210,3343
|
|
20231215,121500,966393860,9230,9240,9240,9230,2617
|
|
20231215,121400,942229890,9240,9240,9240,9240,214
|
|
20231215,121300,940252530,9240,9240,9240,9240,11
|
|
20231215,121200,940150890,9240,9240,9240,9240,0
|
|
20231215,121100,940150890,9240,9240,9240,9240,0
|
|
20231215,121000,940150890,9240,9280,9280,9240,1002
|
|
20231215,120900,930889930,9270,9270,9270,9270,1
|
|
20231215,120800,930880660,9250,9250,9250,9250,0
|
|
20231215,120700,930880660,9250,9250,9250,9250,0
|
|
20231215,120600,930880660,9250,9250,9250,9250,183
|
|
20231215,120500,929187910,9250,9250,9250,9250,0
|
|
20231215,120400,929187910,9250,9260,9260,9250,1000
|
|
20231215,120300,919936760,9280,9280,9280,9280,0
|
|
20231215,120200,919936760,9280,9280,9280,9280,0
|
|
20231215,120100,919936760,9280,9280,9280,9280,0
|
|
20231215,120000,919936760,9280,9280,9280,9280,0
|
|
20231215,115900,919936760,9280,9280,9280,9280,409
|
|
20231215,115800,916141240,9280,9280,9280,9280,20
|
|
20231215,115700,915955640,9280,9280,9280,9280,187
|
|
20231215,115600,914220280,9280,9280,9280,9280,0
|
|
20231215,115500,914220280,9280,9280,9280,9280,1
|
|
20231215,115400,914211000,9280,9280,9280,9280,10
|
|
20231215,115300,914118200,9260,9260,9260,9260,187
|
|
20231215,115200,912386580,9260,9270,9270,9260,1000
|
|
20231215,115100,903121090,9280,9280,9280,9280,0
|
|
20231215,115000,903121090,9280,9280,9280,9280,221
|
|
20231215,114900,901070210,9280,9280,9280,9280,200
|
|
20231215,114800,899214210,9280,9290,9290,9280,305
|
|
20231215,114700,896383760,9290,9290,9290,9290,0
|
|
20231215,114600,896383760,9290,9290,9290,9290,0
|
|
20231215,114500,896383760,9290,9290,9290,9290,97
|
|
20231215,114400,895482630,9300,9300,9300,9300,11
|
|
20231215,114300,895380330,9300,9300,9300,9300,12
|
|
20231215,114200,895268730,9300,9300,9300,9300,0
|
|
20231215,114100,895268730,9300,9300,9300,9300,0
|
|
20231215,114000,895268730,9300,9300,9300,9300,16
|
|
20231215,113900,895119930,9300,9300,9300,9300,10
|
|
20231215,113800,895026930,9300,9300,9300,9300,428
|
|
20231215,113700,891046530,9300,9300,9300,9300,64
|
|
20231215,113600,890451330,9280,9300,9300,9280,379
|
|
20231215,113500,886934090,9280,9280,9280,9280,0
|
|
20231215,113400,886934090,9280,9280,9280,9280,0
|
|
20231215,113300,886934090,9280,9280,9280,9280,0
|
|
20231215,113200,886934090,9280,9280,9280,9280,3
|
|
20231215,113100,886906250,9280,9290,9290,9280,30
|
|
20231215,113000,886627660,9290,9290,9290,9290,1
|
|
20231215,112900,886618370,9290,9290,9290,9290,31
|
|
20231215,112800,886330380,9290,9290,9290,9290,10
|
|
20231215,112700,886237480,9280,9300,9300,9280,50
|
|
20231215,112600,885773170,9290,9290,9290,9290,0
|
|
20231215,112500,885773170,9290,9300,9300,9290,122
|
|
20231215,112400,884639570,9310,9310,9310,9310,0
|
|
20231215,112300,884639570,9310,9310,9310,9310,0
|
|
20231215,112200,884639570,9310,9290,9310,9270,335
|
|
20231215,112100,881531170,9300,9300,9300,9300,1
|
|
20231215,112000,881521870,9290,9300,9300,9290,19
|
|
20231215,111900,881345180,9300,9300,9300,9300,15
|
|
20231215,111800,881205680,9300,9310,9310,9300,21
|
|
20231215,111700,881010230,9310,9300,9310,9300,147
|
|
20231215,111600,879643100,9310,9320,9320,9310,1232
|
|
20231215,111500,868164340,9330,9330,9330,9330,2
|
|
20231215,111400,868145680,9330,9330,9330,9330,0
|
|
20231215,111300,868145680,9330,9330,9330,9330,52
|
|
20231215,111200,867660520,9330,9330,9330,9330,0
|
|
20231215,111100,867660520,9330,9330,9330,9330,201
|
|
20231215,111000,865785190,9310,9310,9310,9310,100
|
|
20231215,110900,864854190,9320,9320,9320,9320,0
|
|
20231215,110800,864854190,9320,9310,9320,9300,614
|
|
20231215,110700,859137850,9310,9300,9310,9300,247
|
|
20231215,110600,856839510,9290,9280,9290,9280,701
|
|
20231215,110500,850327230,9280,9280,9280,9280,28
|
|
20231215,110400,850067390,9280,9280,9280,9280,353
|
|
20231215,110300,846791550,9270,9270,9270,9270,443
|
|
20231215,110200,842684940,9270,9270,9270,9270,31
|
|
20231215,110100,842397570,9270,9270,9270,9270,57
|
|
20231215,110000,841869180,9270,9270,9270,9270,0
|
|
20231215,105900,841869180,9270,9270,9270,9270,0
|
|
20231215,105800,841869180,9270,9270,9270,9270,0
|
|
20231215,105700,841869180,9270,9270,9270,9270,32
|
|
20231215,105600,841572540,9270,9270,9270,9270,76
|
|
20231215,105500,840868020,9270,9270,9270,9270,35
|
|
20231215,105400,840543570,9280,9270,9280,9230,261
|
|
20231215,105300,838129070,9280,9270,9280,9270,649
|
|
20231215,105200,832106540,9270,9280,9280,9250,5
|
|
20231215,105100,832060210,9280,9260,9280,9260,814
|
|
20231215,105000,824522550,9260,9260,9260,9260,0
|
|
20231215,104900,824522550,9260,9230,9260,9230,1213
|
|
20231215,104800,813316530,9230,9210,9230,9210,2611
|
|
20231215,104700,789234530,9210,9210,9210,9210,1
|
|
20231215,104600,789225320,9190,9180,9220,9180,13
|
|
20231215,104500,789105760,9220,9200,9220,9180,1277
|
|
20231215,104400,777364110,9200,9220,9220,9200,20
|
|
20231215,104300,777179960,9210,9200,9210,9200,203
|
|
20231215,104200,775311360,9200,9200,9200,9200,40
|
|
20231215,104100,774943360,9210,9210,9210,9200,2649
|
|
20231215,104000,750550560,9210,9230,9230,9200,1765
|
|
20231215,103900,734287860,9220,9250,9250,9220,883
|
|
20231215,103800,726125100,9280,9250,9280,9190,27720
|
|
20231215,103700,470995390,9250,9260,9260,9250,208
|
|
20231215,103600,469070820,9260,9260,9260,9260,150
|
|
20231215,103500,467681820,9250,9250,9250,9250,0
|
|
20231215,103400,467681820,9250,9250,9250,9250,1484
|
|
20231215,103300,453954820,9250,9260,9260,9250,1917
|
|
20231215,103200,436215770,9260,9260,9260,9260,18
|
|
20231215,103100,436049090,9260,9280,9280,9260,45
|
|
20231215,103000,435632350,9260,9270,9270,9260,199
|
|
20231215,102900,433787840,9270,9270,9270,9270,100
|
|
20231215,102800,432860840,9270,9270,9270,9270,1150
|
|
20231215,102700,422200340,9330,9330,9330,9330,1
|
|
20231215,102600,422191010,9250,9300,9300,9250,4437
|
|
20231215,102500,381091600,9300,9310,9310,9290,732
|
|
20231215,102400,374283710,9310,9330,9340,9310,362
|
|
20231215,102300,370904570,9340,9340,9340,9340,0
|
|
20231215,102200,370904570,9340,9340,9340,9340,0
|
|
20231215,102100,370904570,9340,9340,9340,9340,199
|
|
20231215,102000,369045910,9330,9330,9330,9330,237
|
|
20231215,101900,366834700,9330,9330,9330,9330,0
|
|
20231215,101800,366834700,9330,9340,9340,9330,122
|
|
20231215,101700,365696330,9340,9340,9340,9340,3
|
|
20231215,101600,365668310,9340,9330,9340,9330,199
|
|
20231215,101500,363809680,9320,9320,9320,9320,0
|
|
20231215,101400,363809680,9320,9330,9330,9320,408
|
|
20231215,101300,360005670,9330,9330,9330,9330,1
|
|
20231215,101200,359996340,9330,9330,9330,9330,1
|
|
20231215,101100,359987010,9330,9330,9330,9330,0
|
|
20231215,101000,359987010,9330,9330,9330,9330,0
|
|
20231215,100900,359987010,9330,9330,9330,9330,0
|
|
20231215,100800,359987010,9330,9330,9330,9330,50
|
|
20231215,100700,359520510,9340,9340,9340,9340,0
|
|
20231215,100600,359520510,9340,9340,9340,9340,0
|
|
20231215,100500,359520510,9340,9340,9340,9340,0
|
|
20231215,100400,359520510,9340,9340,9340,9340,0
|
|
20231215,100300,359520510,9340,9280,9340,9260,3031
|
|
20231215,100200,331418940,9280,9280,9280,9280,400
|
|
20231215,100100,327706940,9280,9330,9330,9280,2402
|
|
20231215,100000,305394820,9310,9310,9310,9310,400
|
|
20231215,095900,301670820,9320,9320,9320,9320,0
|
|
20231215,095800,301670820,9320,9320,9320,9320,0
|
|
20231215,095700,301670820,9320,9310,9320,9310,1069
|
|
20231215,095600,291708850,9310,9300,9310,9290,355
|
|
20231215,095500,288409580,9310,9310,9310,9310,0
|
|
20231215,095400,288409580,9310,9300,9310,9300,469
|
|
20231215,095300,284046040,9300,9300,9300,9300,157
|
|
20231215,095200,282585940,9310,9300,9310,9300,278
|
|
20231215,095100,280000530,9300,9300,9310,9300,89
|
|
20231215,095000,279172780,9300,9300,9300,9300,0
|
|
20231215,094900,279172780,9300,9300,9300,9300,0
|
|
20231215,094800,279172780,9300,9300,9300,9300,0
|
|
20231215,094700,279172780,9300,9300,9300,9300,500
|
|
20231215,094600,274522780,9340,9340,9340,9340,0
|
|
20231215,094500,274522780,9340,9300,9340,9290,1102
|
|
20231215,094400,264280240,9300,9300,9300,9300,1
|
|
20231215,094300,264270940,9300,9300,9300,9300,60
|
|
20231215,094200,263712940,9340,9300,9340,9300,410
|
|
20231215,094100,259899900,9290,9310,9310,9290,3219
|
|
20231215,094000,229959960,9340,9340,9340,9340,0
|
|
20231215,093900,229959960,9340,9340,9340,9340,326
|
|
20231215,093800,226915120,9340,9310,9340,9300,2246
|
|
20231215,093700,206024690,9310,9310,9310,9310,170
|
|
20231215,093600,204441990,9310,9310,9340,9310,216
|
|
20231215,093500,202430850,9310,9310,9310,9310,86
|
|
20231215,093400,201630190,9300,9380,9380,9300,5466
|
|
20231215,093300,150738940,9330,9370,9370,9330,1376
|
|
20231215,093200,137886960,9380,9360,9380,9360,31
|
|
20231215,093100,137596280,9360,9350,9360,9350,96
|
|
20231215,093000,136698380,9360,9350,9360,9350,79
|
|
20231215,092900,135958970,9360,9360,9380,9360,121
|
|
20231215,092800,134826390,9360,9360,9360,9360,5
|
|
20231215,092700,134779590,9360,9380,9380,9360,201
|
|
20231215,092600,132898210,9380,9380,9380,9380,0
|
|
20231215,092500,132898210,9380,9380,9380,9380,126
|
|
20231215,092400,131716330,9360,9390,9390,9360,342
|
|
20231215,092300,128511600,9400,9400,9400,9400,150
|
|
20231215,092200,127101600,9410,9410,9410,9400,92
|
|
20231215,092100,126236380,9430,9430,9430,9400,764
|
|
20231215,092000,119049840,9420,9410,9420,9400,237
|
|
20231215,091900,116818550,9410,9400,9410,9400,226
|
|
20231215,091800,114692080,9410,9400,9410,9400,17
|
|
20231215,091700,114532200,9410,9410,9410,9410,16
|
|
20231215,091600,114381640,9400,9370,9400,9370,490
|
|
20231215,091500,109787640,9370,9370,9370,9370,0
|
|
20231215,091400,109787640,9370,9370,9370,9370,20
|
|
20231215,091300,109600240,9370,9400,9400,9370,193
|
|
20231215,091200,107788770,9400,9400,9420,9400,1336
|
|
20231215,091100,95224310,9400,9400,9410,9400,627
|
|
20231215,091000,89330160,9400,9400,9400,9400,101
|
|
20231215,090900,88380760,9390,9400,9400,9390,3236
|
|
20231215,090800,57962370,9400,9400,9400,9400,166
|
|
20231215,090700,56401970,9400,9360,9400,9350,473
|
|
20231215,090600,51963700,9340,9340,9340,9340,23
|
|
20231215,090500,51748880,9350,9350,9350,9350,373
|
|
20231215,090400,48261330,9380,9350,9390,9350,1061
|
|
20231215,090300,38316490,9380,9380,9380,9380,129
|
|
20231215,090200,37106470,9380,9380,9380,9380,1
|
|
20231215,090100,37097090,9390,9390,9390,9340,313
|
|
20231215,090000,34161270,9390,9330,9400,9330,3660
|