666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,200300,76872540810,15420,15420,15420,15420,120623
|
|
20231213,200200,76872540810,15420,15420,15420,15420,0
|
|
20231213,200100,76872540810,15420,15420,15420,15420,0
|
|
20231213,200000,76872540810,15420,15420,15420,15420,0
|
|
20231213,195900,76872540810,15420,15420,15420,15420,0
|
|
20231213,195800,76872540810,15420,15420,15420,15420,0
|
|
20231213,195700,76872540810,15420,15420,15420,15420,0
|
|
20231213,195600,76872540810,15420,15420,15420,15420,0
|
|
20231213,195500,76872540810,15420,15420,15420,15420,0
|
|
20231213,195400,76872540810,15420,15420,15420,15420,0
|
|
20231213,195300,76872540810,15420,15420,15420,15420,0
|
|
20231213,195200,76872540810,15420,15420,15420,15420,0
|
|
20231213,195100,76872540810,15420,15420,15420,15420,0
|
|
20231213,195000,76872540810,15420,15420,15420,15420,0
|
|
20231213,194900,76872540810,15420,15420,15420,15420,0
|
|
20231213,194800,76872540810,15420,15420,15420,15420,0
|
|
20231213,194700,76872540810,15420,15420,15420,15420,0
|
|
20231213,194600,76872540810,15420,15420,15420,15420,0
|
|
20231213,194500,76872540810,15420,15420,15420,15420,0
|
|
20231213,194400,76872540810,15420,15420,15420,15420,0
|
|
20231213,194300,76872540810,15420,15420,15420,15420,0
|
|
20231213,194200,76872540810,15420,15420,15420,15420,0
|
|
20231213,194100,76872540810,15420,15420,15420,15420,0
|
|
20231213,194000,76872540810,15420,15420,15420,15420,0
|
|
20231213,193900,76872540810,15420,15420,15420,15420,0
|
|
20231213,193800,76872540810,15420,15420,15420,15420,0
|
|
20231213,193700,76872540810,15420,15420,15420,15420,0
|
|
20231213,193600,76872540810,15420,15420,15420,15420,0
|
|
20231213,193500,76872540810,15420,15420,15420,15420,0
|
|
20231213,193400,76872540810,15420,15420,15420,15420,0
|
|
20231213,193300,76872540810,15420,15420,15420,15420,120623
|
|
20231213,193200,76872540810,15420,15420,15420,15420,0
|
|
20231213,193100,76872540810,15420,15420,15420,15420,0
|
|
20231213,193000,76872540810,15420,15420,15420,15420,0
|
|
20231213,192900,76872540810,15420,15420,15420,15420,0
|
|
20231213,192800,76872540810,15420,15420,15420,15420,0
|
|
20231213,192700,76872540810,15420,15420,15420,15420,0
|
|
20231213,192600,76872540810,15420,15420,15420,15420,0
|
|
20231213,192500,76872540810,15420,15420,15420,15420,0
|
|
20231213,192400,76872540810,15420,15420,15420,15420,0
|
|
20231213,192300,76872540810,15420,15420,15420,15420,0
|
|
20231213,192200,76872540810,15420,15420,15420,15420,0
|
|
20231213,192100,76872540810,15420,15420,15420,15420,0
|
|
20231213,192000,76872540810,15420,15420,15420,15420,0
|
|
20231213,191900,76872540810,15420,15420,15420,15420,0
|
|
20231213,191800,76872540810,15420,15420,15420,15420,0
|
|
20231213,191700,76872540810,15420,15420,15420,15420,0
|
|
20231213,191600,76872540810,15420,15420,15420,15420,0
|
|
20231213,191500,76872540810,15420,15420,15420,15420,0
|
|
20231213,191400,76872540810,15420,15420,15420,15420,0
|
|
20231213,191300,76872540810,15420,15420,15420,15420,0
|
|
20231213,191200,76872540810,15420,15420,15420,15420,0
|
|
20231213,191100,76872540810,15420,15420,15420,15420,0
|
|
20231213,191000,76872540810,15420,15420,15420,15420,0
|
|
20231213,190900,76872540810,15420,15420,15420,15420,0
|
|
20231213,190800,76872540810,15420,15420,15420,15420,0
|
|
20231213,190700,76872540810,15420,15420,15420,15420,0
|
|
20231213,190600,76872540810,15420,15420,15420,15420,0
|
|
20231213,190500,76872540810,15420,15420,15420,15420,0
|
|
20231213,190400,76872540810,15420,15420,15420,15420,0
|
|
20231213,190300,76872540810,15420,15420,15420,15420,120623
|
|
20231213,190200,76872540810,15420,15420,15420,15420,0
|
|
20231213,190100,76872540810,15420,15420,15420,15420,0
|
|
20231213,190000,76872540810,15420,15420,15420,15420,0
|
|
20231213,185900,76872540810,15420,15420,15420,15420,0
|
|
20231213,185800,76872540810,15420,15420,15420,15420,0
|
|
20231213,185700,76872540810,15420,15420,15420,15420,0
|
|
20231213,185600,76872540810,15420,15420,15420,15420,0
|
|
20231213,185500,76872540810,15420,15420,15420,15420,0
|
|
20231213,185400,76872540810,15420,15420,15420,15420,0
|
|
20231213,185300,76872540810,15420,15420,15420,15420,0
|
|
20231213,185200,76872540810,15420,15420,15420,15420,0
|
|
20231213,185100,76872540810,15420,15420,15420,15420,0
|
|
20231213,185000,76872540810,15420,15420,15420,15420,0
|
|
20231213,184900,76872540810,15420,15420,15420,15420,0
|
|
20231213,184800,76872540810,15420,15420,15420,15420,0
|
|
20231213,184700,76872540810,15420,15420,15420,15420,0
|
|
20231213,184600,76872540810,15420,15420,15420,15420,0
|
|
20231213,184500,76872540810,15420,15420,15420,15420,0
|
|
20231213,184400,76872540810,15420,15420,15420,15420,0
|
|
20231213,184300,76872540810,15420,15420,15420,15420,0
|
|
20231213,184200,76872540810,15420,15420,15420,15420,0
|
|
20231213,184100,76872540810,15420,15420,15420,15420,0
|
|
20231213,184000,76872540810,15420,15420,15420,15420,0
|
|
20231213,183900,76872540810,15420,15420,15420,15420,0
|
|
20231213,183800,76872540810,15420,15420,15420,15420,0
|
|
20231213,183700,76872540810,15420,15420,15420,15420,0
|
|
20231213,183600,76872540810,15420,15420,15420,15420,0
|
|
20231213,183500,76872540810,15420,15420,15420,15420,0
|
|
20231213,183400,76872540810,15420,15420,15420,15420,0
|
|
20231213,183300,76872540810,15420,15420,15420,15420,120623
|
|
20231213,183200,76872540810,15420,15420,15420,15420,0
|
|
20231213,183100,76872540810,15420,15420,15420,15420,0
|
|
20231213,183000,76872540810,15420,15420,15420,15420,0
|
|
20231213,182900,76872540810,15420,15420,15420,15420,0
|
|
20231213,182800,76872540810,15420,15420,15420,15420,0
|
|
20231213,182700,76872540810,15420,15420,15420,15420,0
|
|
20231213,182600,76872540810,15420,15420,15420,15420,0
|
|
20231213,182500,76872540810,15420,15420,15420,15420,0
|
|
20231213,182400,76872540810,15420,15420,15420,15420,0
|
|
20231213,182300,76872540810,15420,15420,15420,15420,0
|
|
20231213,182200,76872540810,15420,15420,15420,15420,0
|
|
20231213,182100,76872540810,15420,15420,15420,15420,0
|
|
20231213,182000,76872540810,15420,15420,15420,15420,0
|
|
20231213,181900,76872540810,15420,15420,15420,15420,0
|
|
20231213,181800,76872540810,15420,15420,15420,15420,0
|
|
20231213,181700,76872540810,15420,15420,15420,15420,0
|
|
20231213,181600,76872540810,15420,15420,15420,15420,0
|
|
20231213,181500,76872540810,15420,15420,15420,15420,0
|
|
20231213,181400,76872540810,15420,15420,15420,15420,0
|
|
20231213,181300,76872540810,15420,15420,15420,15420,0
|
|
20231213,181200,76872540810,15420,15420,15420,15420,0
|
|
20231213,181100,76872540810,15420,15420,15420,15420,0
|
|
20231213,181000,76872540810,15420,15420,15420,15420,0
|
|
20231213,180900,76872540810,15420,15420,15420,15420,0
|
|
20231213,180800,76872540810,15420,15420,15420,15420,0
|
|
20231213,180700,76872540810,15420,15420,15420,15420,0
|
|
20231213,180600,76872540810,15420,15420,15420,15420,0
|
|
20231213,180500,76872540810,15420,15420,15420,15420,0
|
|
20231213,180400,76872540810,15420,15420,15420,15420,0
|
|
20231213,180300,76872540810,15420,15420,15420,15420,120623
|
|
20231213,180200,76872540810,15420,15420,15420,15420,0
|
|
20231213,180100,76872540810,15420,15420,15420,15420,0
|
|
20231213,180000,76872540810,15420,15420,15420,15420,0
|
|
20231213,175900,76872540810,15420,15420,15420,15420,0
|
|
20231213,175800,76872540810,15420,15420,15420,15420,0
|
|
20231213,175700,76872540810,15420,15420,15420,15420,0
|
|
20231213,175600,76872540810,15420,15420,15420,15420,0
|
|
20231213,175500,76872540810,15420,15420,15420,15420,0
|
|
20231213,175400,76872540810,15420,15420,15420,15420,0
|
|
20231213,175300,76872540810,15420,15420,15420,15420,0
|
|
20231213,175200,76872540810,15420,15420,15420,15420,0
|
|
20231213,175100,76872540810,15420,15420,15420,15420,0
|
|
20231213,175000,76872540810,15420,15420,15420,15420,0
|
|
20231213,174900,76872540810,15420,15420,15420,15420,0
|
|
20231213,174800,76872540810,15420,15420,15420,15420,0
|
|
20231213,174700,76872540810,15420,15420,15420,15420,0
|
|
20231213,174600,76872540810,15420,15420,15420,15420,0
|
|
20231213,174500,76872540810,15420,15420,15420,15420,0
|
|
20231213,174400,76872540810,15420,15420,15420,15420,0
|
|
20231213,174300,76872540810,15420,15420,15420,15420,0
|
|
20231213,174200,76872540810,15420,15420,15420,15420,0
|
|
20231213,174100,76872540810,15420,15420,15420,15420,0
|
|
20231213,174000,76872540810,15420,15420,15420,15420,0
|
|
20231213,173900,76872540810,15420,15420,15420,15420,0
|
|
20231213,173800,76872540810,15420,15420,15420,15420,0
|
|
20231213,173700,76872540810,15420,15420,15420,15420,0
|
|
20231213,173600,76872540810,15420,15420,15420,15420,0
|
|
20231213,173500,76872540810,15420,15420,15420,15420,0
|
|
20231213,173400,76872540810,15420,15420,15420,15420,0
|
|
20231213,173300,76872540810,15420,15420,15420,15420,120623
|
|
20231213,173200,76872540810,15420,15420,15420,15420,0
|
|
20231213,173100,76872540810,15420,15420,15420,15420,0
|
|
20231213,173000,76872540810,15420,15420,15420,15420,0
|
|
20231213,172900,76872540810,15420,15420,15420,15420,0
|
|
20231213,172800,76872540810,15420,15420,15420,15420,0
|
|
20231213,172700,76872540810,15420,15420,15420,15420,0
|
|
20231213,172600,76872540810,15420,15420,15420,15420,0
|
|
20231213,172500,76872540810,15420,15420,15420,15420,0
|
|
20231213,172400,76872540810,15420,15420,15420,15420,0
|
|
20231213,172300,76872540810,15420,15420,15420,15420,0
|
|
20231213,172200,76872540810,15420,15420,15420,15420,0
|
|
20231213,172100,76872540810,15420,15420,15420,15420,0
|
|
20231213,172000,76872540810,15420,15420,15420,15420,0
|
|
20231213,171900,76872540810,15420,15420,15420,15420,0
|
|
20231213,171800,76872540810,15420,15420,15420,15420,0
|
|
20231213,171700,76872540810,15420,15420,15420,15420,0
|
|
20231213,171600,76872540810,15420,15420,15420,15420,0
|
|
20231213,171500,76872540810,15420,15420,15420,15420,0
|
|
20231213,171400,76872540810,15420,15420,15420,15420,0
|
|
20231213,171300,76872540810,15420,15420,15420,15420,0
|
|
20231213,171200,76872540810,15420,15420,15420,15420,0
|
|
20231213,171100,76872540810,15420,15420,15420,15420,0
|
|
20231213,171000,76872540810,15420,15420,15420,15420,0
|
|
20231213,170900,76872540810,15420,15420,15420,15420,0
|
|
20231213,170800,76872540810,15420,15420,15420,15420,0
|
|
20231213,170700,76872540810,15420,15420,15420,15420,0
|
|
20231213,170600,76872540810,15420,15420,15420,15420,0
|
|
20231213,170500,76872540810,15420,15420,15420,15420,0
|
|
20231213,170400,76872540810,15420,15420,15420,15420,0
|
|
20231213,170300,76872540810,15420,15420,15420,15420,120623
|
|
20231213,170200,76872540810,15420,15420,15420,15420,0
|
|
20231213,170100,76872540810,15420,15420,15420,15420,0
|
|
20231213,170000,76872540810,15420,15420,15420,15420,0
|
|
20231213,165900,76872540810,15420,15420,15420,15420,0
|
|
20231213,165800,76872540810,15420,15420,15420,15420,0
|
|
20231213,165700,76872540810,15420,15420,15420,15420,0
|
|
20231213,165600,76872540810,15420,15420,15420,15420,0
|
|
20231213,165500,76872540810,15420,15420,15420,15420,0
|
|
20231213,165400,76872540810,15420,15420,15420,15420,0
|
|
20231213,165300,76872540810,15420,15420,15420,15420,0
|
|
20231213,165200,76872540810,15420,15420,15420,15420,0
|
|
20231213,165100,76872540810,15420,15420,15420,15420,0
|
|
20231213,165000,76872540810,15420,15420,15420,15420,0
|
|
20231213,164900,76872540810,15420,15420,15420,15420,0
|
|
20231213,164800,76872540810,15420,15420,15420,15420,0
|
|
20231213,164700,76872540810,15420,15420,15420,15420,0
|
|
20231213,164600,76872540810,15420,15420,15420,15420,0
|
|
20231213,164500,76872540810,15420,15420,15420,15420,0
|
|
20231213,164400,76872540810,15420,15420,15420,15420,0
|
|
20231213,164300,76872540810,15420,15420,15420,15420,0
|
|
20231213,164200,76872540810,15420,15420,15420,15420,0
|
|
20231213,164100,76872540810,15420,15420,15420,15420,0
|
|
20231213,164000,76872540810,15420,15420,15420,15420,0
|
|
20231213,163900,76872540810,15420,15420,15420,15420,0
|
|
20231213,163800,76872540810,15420,15420,15420,15420,0
|
|
20231213,163700,76872540810,15420,15420,15420,15420,0
|
|
20231213,163600,76872540810,15420,15420,15420,15420,0
|
|
20231213,163500,76872540810,15420,15420,15420,15420,0
|
|
20231213,163400,76872540810,15420,15420,15420,15420,0
|
|
20231213,163300,76872540810,15420,15420,15420,15420,120623
|
|
20231213,163200,76872540810,15420,15420,15420,15420,0
|
|
20231213,163100,76872540810,15420,15420,15420,15420,0
|
|
20231213,163000,76872540810,15420,15420,15420,15420,0
|
|
20231213,162900,76872540810,15420,15420,15420,15420,0
|
|
20231213,162800,76872540810,15420,15420,15420,15420,0
|
|
20231213,162700,76872540810,15420,15420,15420,15420,0
|
|
20231213,162600,76872540810,15420,15420,15420,15420,0
|
|
20231213,162500,76872540810,15420,15420,15420,15420,0
|
|
20231213,162400,76872540810,15420,15420,15420,15420,0
|
|
20231213,162300,76872540810,15420,15420,15420,15420,0
|
|
20231213,162200,76872540810,15420,15420,15420,15420,0
|
|
20231213,162100,76872540810,15420,15420,15420,15420,0
|
|
20231213,162000,76872540810,15420,15420,15420,15420,0
|
|
20231213,161900,76872540810,15420,15420,15420,15420,0
|
|
20231213,161800,76872540810,15420,15420,15420,15420,0
|
|
20231213,161700,76872540810,15420,15420,15420,15420,0
|
|
20231213,161600,76872540810,15420,15420,15420,15420,0
|
|
20231213,161500,76872540810,15420,15420,15420,15420,0
|
|
20231213,161400,76872540810,15420,15420,15420,15420,0
|
|
20231213,161300,76872540810,15420,15420,15420,15420,0
|
|
20231213,161200,76872540810,15420,15420,15420,15420,0
|
|
20231213,161100,76872540810,15420,15420,15420,15420,0
|
|
20231213,161000,76872540810,15420,15420,15420,15420,0
|
|
20231213,160900,76872540810,15420,15420,15420,15420,0
|
|
20231213,160800,76872540810,15420,15420,15420,15420,0
|
|
20231213,160700,76872540810,15420,15420,15420,15420,0
|
|
20231213,160600,76872540810,15420,15420,15420,15420,0
|
|
20231213,160500,76872540810,15420,15420,15420,15420,0
|
|
20231213,160400,76872540810,15420,15420,15420,15420,0
|
|
20231213,160300,76872540810,15420,15420,15420,15420,120623
|
|
20231213,160200,76872540810,15420,15420,15420,15420,0
|
|
20231213,160100,76872540810,15420,15420,15420,15420,0
|
|
20231213,160000,76872540810,15420,15420,15420,15420,0
|
|
20231213,155900,76872540810,15420,15420,15420,15420,0
|
|
20231213,155800,76872540810,15420,15420,15420,15420,0
|
|
20231213,155700,76872540810,15420,15420,15420,15420,0
|
|
20231213,155600,76872540810,15420,15420,15420,15420,0
|
|
20231213,155500,76872540810,15420,15420,15420,15420,0
|
|
20231213,155400,76872540810,15420,15420,15420,15420,0
|
|
20231213,155300,76872540810,15420,15420,15420,15420,0
|
|
20231213,155200,76872540810,15420,15420,15420,15420,0
|
|
20231213,155100,76872540810,15420,15420,15420,15420,0
|
|
20231213,155000,76872540810,15420,15420,15420,15420,0
|
|
20231213,154900,76872540810,15420,15420,15420,15420,0
|
|
20231213,154800,76872540810,15420,15420,15420,15420,0
|
|
20231213,154700,76872540810,15420,15420,15420,15420,0
|
|
20231213,154600,76872540810,15420,15420,15420,15420,0
|
|
20231213,154500,76872540810,15420,15420,15420,15420,0
|
|
20231213,154400,76872540810,15420,15420,15420,15420,0
|
|
20231213,154300,76872540810,15420,15420,15420,15420,0
|
|
20231213,154200,76872540810,15420,15420,15420,15420,0
|
|
20231213,154100,76872540810,15420,15420,15420,15420,0
|
|
20231213,154000,76872540810,15420,15420,15420,15420,0
|
|
20231213,153900,76872540810,15420,15420,15420,15420,0
|
|
20231213,153800,76872540810,15420,15420,15420,15420,0
|
|
20231213,153700,76872540810,15420,15420,15420,15420,0
|
|
20231213,153600,76872540810,15420,15420,15420,15420,0
|
|
20231213,153500,76872540810,15420,15420,15420,15420,0
|
|
20231213,153400,76872540810,15420,15420,15420,15420,0
|
|
20231213,153300,76872540810,15420,15420,15420,15420,120623
|
|
20231213,153200,76872540810,15420,15420,15420,15420,0
|
|
20231213,153100,76872540810,15420,15420,15420,15420,0
|
|
20231213,153000,76872540810,15420,15420,15420,15420,120623
|
|
20231213,152900,75012534150,15420,15420,15420,15420,0
|
|
20231213,152800,75012534150,15420,15420,15420,15420,0
|
|
20231213,152700,75012534150,15420,15420,15420,15420,0
|
|
20231213,152600,75012534150,15420,15420,15420,15420,0
|
|
20231213,152500,75012534150,15420,15420,15420,15420,0
|
|
20231213,152400,75012534150,15420,15420,15420,15420,0
|
|
20231213,152300,75012534150,15420,15420,15420,15420,0
|
|
20231213,152200,75012534150,15420,15420,15420,15420,0
|
|
20231213,152100,75012534150,15420,15420,15420,15420,0
|
|
20231213,152000,75012534150,15420,15420,15420,15420,0
|
|
20231213,151900,75012534150,15420,15400,15420,15360,24177
|
|
20231213,151800,74640524790,15400,15370,15400,15330,16993
|
|
20231213,151700,74379566130,15370,15400,15400,15360,7638
|
|
20231213,151600,74262111840,15410,15370,15410,15370,4567
|
|
20231213,151500,74191832660,15380,15430,15430,15370,15166
|
|
20231213,151400,73958240010,15420,15350,15430,15350,10713
|
|
20231213,151300,73793367080,15350,15350,15360,15340,9565
|
|
20231213,151200,73646591010,15340,15350,15360,15330,8871
|
|
20231213,151100,73510485680,15360,15360,15370,15320,24707
|
|
20231213,151000,73131363590,15360,15420,15440,15350,22731
|
|
20231213,150900,72781483080,15430,15450,15450,15430,4760
|
|
20231213,150800,72708000770,15450,15460,15470,15440,4614
|
|
20231213,150700,72636707920,15460,15450,15470,15410,24582
|
|
20231213,150600,72257371100,15450,15450,15470,15440,10251
|
|
20231213,150500,72098975590,15460,15460,15470,15450,4169
|
|
20231213,150400,72034539560,15460,15440,15480,15440,5767
|
|
20231213,150300,71945410910,15450,15460,15460,15430,8213
|
|
20231213,150200,71818570740,15460,15450,15460,15440,5954
|
|
20231213,150100,71726569760,15450,15470,15480,15450,7691
|
|
20231213,150000,71607631610,15470,15490,15490,15450,9701
|
|
20231213,145900,71457551300,15490,15490,15490,15470,8617
|
|
20231213,145800,71324178970,15480,15510,15540,15470,22497
|
|
20231213,145700,70975406420,15510,15510,15520,15500,9440
|
|
20231213,145600,70828961190,15510,15500,15520,15480,19124
|
|
20231213,145500,70532545050,15510,15510,15520,15500,5525
|
|
20231213,145400,70446864540,15520,15510,15520,15500,5662
|
|
20231213,145300,70359033260,15510,15490,15520,15490,9822
|
|
20231213,145200,70206752200,15490,15480,15490,15470,2624
|
|
20231213,145100,70166119660,15480,15470,15480,15450,3502
|
|
20231213,145000,70111954890,15460,15450,15470,15440,12612
|
|
20231213,144900,69917035470,15450,15460,15470,15450,2419
|
|
20231213,144800,69879642220,15460,15470,15470,15450,1782
|
|
20231213,144700,69852084840,15470,15490,15490,15460,2058
|
|
20231213,144600,69820226660,15490,15450,15490,15430,10315
|
|
20231213,144500,69660825190,15450,15500,15500,15450,4399
|
|
20231213,144400,69592775190,15500,15440,15500,15430,4355
|
|
20231213,144300,69525422580,15430,15440,15440,15420,2242
|
|
20231213,144200,69490822530,15440,15430,15450,15430,3113
|
|
20231213,144100,69442769960,15440,15440,15450,15420,8265
|
|
20231213,144000,69315243100,15450,15450,15460,15440,3980
|
|
20231213,143900,69253780880,15440,15440,15460,15430,7703
|
|
20231213,143800,69134871040,15440,15460,15460,15430,11824
|
|
20231213,143700,68952312640,15470,15460,15470,15450,3964
|
|
20231213,143600,68891027980,15470,15510,15510,15460,7410
|
|
20231213,143500,68776275070,15500,15500,15510,15490,2798
|
|
20231213,143400,68732903910,15500,15470,15500,15470,2636
|
|
20231213,143300,68692078130,15470,15470,15500,15460,8984
|
|
20231213,143200,68552955670,15470,15490,15490,15470,3830
|
|
20231213,143100,68493675480,15490,15470,15500,15460,6157
|
|
20231213,143000,68398345540,15460,15510,15510,15440,14339
|
|
20231213,142900,68176584040,15500,15510,15510,15480,4119
|
|
20231213,142800,68112746280,15510,15490,15550,15480,16948
|
|
20231213,142700,67849667750,15480,15450,15480,15440,8161
|
|
20231213,142600,67723479620,15440,15460,15470,15440,6464
|
|
20231213,142500,67623572180,15460,15480,15490,15460,4331
|
|
20231213,142400,67556524160,15480,15500,15500,15460,4759
|
|
20231213,142300,67482876480,15500,15450,15500,15430,6205
|
|
20231213,142200,67386929860,15450,15470,15480,15450,6506
|
|
20231213,142100,67286315650,15470,15510,15510,15460,10280
|
|
20231213,142000,67127008250,15510,15480,15520,15480,9514
|
|
20231213,141900,66979583890,15480,15480,15490,15450,11988
|
|
20231213,141800,66794034640,15480,15450,15480,15440,8381
|
|
20231213,141700,66664449800,15450,15430,15450,15420,2883
|
|
20231213,141600,66619930380,15430,15460,15460,15420,4908
|
|
20231213,141500,66544179600,15460,15460,15470,15450,4117
|
|
20231213,141400,66480538740,15460,15420,15470,15420,16183
|
|
20231213,141300,66230577100,15420,15410,15430,15390,9224
|
|
20231213,141200,66088380790,15400,15390,15410,15370,5321
|
|
20231213,141100,66006471550,15400,15420,15430,15380,7318
|
|
20231213,141000,65893667790,15420,15390,15420,15380,8431
|
|
20231213,140900,65763793830,15390,15380,15400,15380,4238
|
|
20231213,140800,65698566700,15390,15390,15410,15390,9655
|
|
20231213,140700,65549867130,15390,15390,15400,15380,4551
|
|
20231213,140600,65479803010,15390,15390,15390,15380,5823
|
|
20231213,140500,65390207190,15380,15320,15390,15310,7091
|
|
20231213,140400,65281291470,15310,15310,15350,15300,13887
|
|
20231213,140300,65068618940,15300,15340,15350,15300,18184
|
|
20231213,140200,64789984690,15340,15350,15360,15310,25276
|
|
20231213,140100,64402659030,15340,15380,15380,15340,19664
|
|
20231213,140000,64100733080,15370,15380,15390,15370,7439
|
|
20231213,135900,63986325960,15390,15380,15390,15360,6796
|
|
20231213,135800,63881837210,15370,15380,15400,15370,6342
|
|
20231213,135700,63784276210,15390,15400,15410,15360,12026
|
|
20231213,135600,63599317340,15390,15420,15420,15390,5948
|
|
20231213,135500,63507699400,15420,15420,15430,15410,5185
|
|
20231213,135400,63427759790,15420,15420,15420,15410,1153
|
|
20231213,135300,63409982080,15420,15410,15430,15410,2261
|
|
20231213,135200,63375116140,15410,15420,15420,15410,1825
|
|
20231213,135100,63346976940,15420,15420,15430,15410,1251
|
|
20231213,135000,63327683340,15420,15440,15440,15420,3056
|
|
20231213,134900,63280547940,15440,15400,15440,15400,3055
|
|
20231213,134800,63233439570,15400,15430,15440,15400,2951
|
|
20231213,134700,63187931510,15430,15390,15430,15380,11788
|
|
20231213,134600,63006468580,15390,15400,15400,15370,8023
|
|
20231213,134500,62883043690,15390,15390,15400,15380,4830
|
|
20231213,134400,62808728530,15390,15390,15410,15370,27355
|
|
20231213,134300,62387792460,15390,15430,15430,15370,27894
|
|
20231213,134200,61958245130,15440,15440,15440,15430,2862
|
|
20231213,134100,61914080080,15430,15410,15440,15410,13716
|
|
20231213,134000,61702477300,15420,15490,15490,15410,20184
|
|
20231213,133900,61390934900,15490,15500,15500,15490,1548
|
|
20231213,133800,61366952540,15500,15480,15500,15470,3774
|
|
20231213,133700,61308509860,15480,15490,15500,15480,7529
|
|
20231213,133600,61191905150,15490,15470,15490,15460,4530
|
|
20231213,133500,61121784940,15470,15470,15480,15460,4932
|
|
20231213,133400,61045476140,15470,15450,15480,15420,34900
|
|
20231213,133300,60506582360,15460,15510,15510,15460,14496
|
|
20231213,133200,60282302930,15500,15530,15540,15500,7570
|
|
20231213,133100,60164868830,15530,15530,15540,15520,2382
|
|
20231213,133000,60127876460,15530,15530,15530,15520,2190
|
|
20231213,132900,60093874310,15530,15530,15530,15520,933
|
|
20231213,132800,60079392230,15530,15540,15540,15520,2089
|
|
20231213,132700,60046948320,15540,15530,15540,15530,2044
|
|
20231213,132600,60015189400,15530,15530,15540,15520,3891
|
|
20231213,132500,59954762550,15540,15550,15550,15530,1612
|
|
20231213,132400,59929713710,15540,15540,15550,15530,4261
|
|
20231213,132300,59863500240,15540,15560,15560,15540,1884
|
|
20231213,132200,59834205540,15550,15530,15570,15520,7396
|
|
20231213,132100,59719217250,15530,15520,15540,15510,3674
|
|
20231213,132000,59662171830,15520,15500,15520,15500,3237
|
|
20231213,131900,59611953320,15510,15520,15520,15500,3043
|
|
20231213,131800,59564760490,15520,15540,15540,15520,3688
|
|
20231213,131700,59507476350,15540,15500,15540,15490,6192
|
|
20231213,131600,59411454230,15490,15500,15500,15490,2220
|
|
20231213,131500,59377057520,15500,15480,15500,15480,1420
|
|
20231213,131400,59355060960,15490,15480,15500,15470,5135
|
|
20231213,131300,59275567420,15480,15460,15480,15460,3389
|
|
20231213,131200,59223141560,15470,15480,15490,15470,2979
|
|
20231213,131100,59177046790,15490,15510,15510,15460,16249
|
|
20231213,131000,58925656180,15500,15510,15520,15500,5928
|
|
20231213,130900,58833701370,15500,15480,15500,15470,9227
|
|
20231213,130800,58690748860,15490,15490,15490,15470,3519
|
|
20231213,130700,58636273360,15500,15500,15510,15480,4712
|
|
20231213,130600,58563271580,15500,15510,15510,15480,8946
|
|
20231213,130500,58424718820,15510,15520,15540,15500,5294
|
|
20231213,130400,58342548140,15510,15510,15520,15510,851
|
|
20231213,130300,58329342750,15520,15550,15550,15510,2362
|
|
20231213,130200,58292664300,15550,15490,15550,15480,7023
|
|
20231213,130100,58183776580,15500,15470,15500,15460,5298
|
|
20231213,130000,58101757540,15470,15520,15520,15470,24581
|
|
20231213,125900,57721104430,15520,15530,15530,15510,3212
|
|
20231213,125800,57671272340,15530,15520,15540,15520,2947
|
|
20231213,125700,57625506980,15520,15510,15520,15500,5605
|
|
20231213,125600,57538568640,15510,15520,15530,15510,6747
|
|
20231213,125500,57433878700,15520,15510,15530,15510,4821
|
|
20231213,125400,57359076250,15510,15540,15540,15510,12136
|
|
20231213,125300,57170693930,15540,15550,15560,15530,4661
|
|
20231213,125200,57098264180,15550,15570,15570,15540,3805
|
|
20231213,125100,57039093290,15570,15560,15570,15550,4880
|
|
20231213,125000,56963155650,15560,15590,15600,15560,6753
|
|
20231213,124900,56857938390,15590,15600,15620,15590,3437
|
|
20231213,124800,56804302540,15610,15600,15610,15590,4110
|
|
20231213,124700,56740181690,15590,15590,15590,15580,4494
|
|
20231213,124600,56670122280,15590,15580,15590,15570,1593
|
|
20231213,124500,56645308230,15580,15580,15590,15560,1954
|
|
20231213,124400,56614891790,15590,15580,15590,15560,5574
|
|
20231213,124300,56528103830,15580,15570,15590,15560,2357
|
|
20231213,124200,56491395890,15560,15580,15580,15560,3778
|
|
20231213,124100,56432581210,15580,15580,15590,15570,3813
|
|
20231213,124000,56373174120,15590,15580,15590,15580,2405
|
|
20231213,123900,56335696680,15590,15590,15590,15580,2761
|
|
20231213,123800,56292679080,15580,15580,15590,15570,2062
|
|
20231213,123700,56260556380,15580,15580,15590,15570,963
|
|
20231213,123600,56245555760,15580,15570,15590,15560,5465
|
|
20231213,123500,56160444610,15570,15590,15600,15560,4008
|
|
20231213,123400,56098007790,15600,15570,15600,15570,2822
|
|
20231213,123300,56054013140,15590,15590,15610,15570,6752
|
|
20231213,123200,55948778560,15590,15620,15630,15580,12339
|
|
20231213,123100,55756243700,15630,15650,15660,15620,2283
|
|
20231213,123000,55720569370,15650,15620,15650,15610,8973
|
|
20231213,122900,55580263410,15620,15640,15640,15620,8491
|
|
20231213,122800,55447579940,15640,15640,15650,15630,2397
|
|
20231213,122700,55410092120,15650,15650,15650,15640,817
|
|
20231213,122600,55397312580,15640,15640,15650,15640,511
|
|
20231213,122500,55389317390,15650,15640,15660,15640,2663
|
|
20231213,122400,55347641530,15650,15650,15660,15640,2209
|
|
20231213,122300,55313074440,15650,15680,15680,15650,1891
|
|
20231213,122200,55283458940,15670,15680,15680,15660,2735
|
|
20231213,122100,55240595480,15680,15680,15690,15680,1593
|
|
20231213,122000,55215611790,15680,15680,15690,15680,1240
|
|
20231213,121900,55196160990,15680,15690,15700,15680,1832
|
|
20231213,121800,55167424310,15690,15720,15730,15680,7121
|
|
20231213,121700,55055631990,15720,15730,15740,15720,1928
|
|
20231213,121600,55025307760,15740,15700,15750,15700,12213
|
|
20231213,121500,54833293160,15700,15690,15700,15690,812
|
|
20231213,121400,54820545600,15700,15700,15710,15690,944
|
|
20231213,121300,54805723790,15710,15690,15710,15690,2793
|
|
20231213,121200,54761862640,15700,15710,15710,15680,2764
|
|
20231213,121100,54718478110,15710,15700,15720,15700,3226
|
|
20231213,121000,54667803510,15700,15660,15700,15660,885
|
|
20231213,120900,54653923770,15670,15670,15670,15660,956
|
|
20231213,120800,54638944450,15670,15670,15690,15670,1742
|
|
20231213,120700,54611632670,15670,15640,15670,15630,9819
|
|
20231213,120600,54457935050,15630,15620,15640,15620,1986
|
|
20231213,120500,54426892190,15620,15640,15650,15620,8097
|
|
20231213,120400,54300294500,15640,15660,15670,15640,5802
|
|
20231213,120300,54209467750,15660,15670,15670,15650,3523
|
|
20231213,120200,54154297430,15670,15660,15670,15660,584
|
|
20231213,120100,54145146970,15670,15670,15680,15660,1444
|
|
20231213,120000,54122520340,15660,15680,15680,15630,12098
|
|
20231213,115900,53933225360,15680,15670,15680,15650,3218
|
|
20231213,115800,53882809540,15680,15690,15690,15680,3338
|
|
20231213,115700,53830462180,15690,15710,15720,15680,4586
|
|
20231213,115600,53758481860,15710,15720,15720,15690,6959
|
|
20231213,115500,53649160540,15730,15730,15760,15720,15705
|
|
20231213,115400,53401962410,15740,15780,15780,15730,16307
|
|
20231213,115300,53145175030,15780,15740,15780,15730,16847
|
|
20231213,115200,52879727020,15740,15720,15750,15710,14814
|
|
20231213,115100,52646574820,15710,15700,15720,15690,2802
|
|
20231213,115000,52602574420,15690,15720,15720,15690,2450
|
|
20231213,114900,52564098990,15720,15720,15730,15720,2060
|
|
20231213,114800,52531714210,15710,15740,15740,15710,2518
|
|
20231213,114700,52492126070,15730,15700,15740,15690,9275
|
|
20231213,114600,52346294220,15700,15660,15700,15640,8040
|
|
20231213,114500,52220236940,15660,15630,15660,15620,3335
|
|
20231213,114400,52168092460,15630,15650,15660,15630,3022
|
|
20231213,114300,52120819760,15650,15650,15660,15640,1500
|
|
20231213,114200,52097347340,15650,15670,15680,15600,14045
|
|
20231213,114100,51877776210,15670,15660,15670,15650,845
|
|
20231213,114000,51864542890,15660,15680,15690,15650,1947
|
|
20231213,113900,51834036910,15690,15700,15700,15670,3478
|
|
20231213,113800,51779503570,15690,15670,15690,15670,3410
|
|
20231213,113700,51726018640,15670,15660,15680,15650,1930
|
|
20231213,113600,51695780790,15670,15650,15690,15640,2586
|
|
20231213,113500,51655280180,15640,15660,15690,15640,7910
|
|
20231213,113400,51531376320,15660,15690,15690,15660,2539
|
|
20231213,113300,51491572140,15690,15660,15690,15660,3812
|
|
20231213,113200,51431826430,15660,15660,15690,15660,3847
|
|
20231213,113100,51371533600,15660,15650,15660,15550,25698
|
|
20231213,113000,50970324990,15660,15680,15690,15620,8078
|
|
20231213,112900,50843899370,15680,15700,15700,15680,2485
|
|
20231213,112800,50804909540,15700,15690,15710,15680,4508
|
|
20231213,112700,50734169150,15690,15700,15700,15680,2892
|
|
20231213,112600,50688794700,15690,15720,15730,15680,6065
|
|
20231213,112500,50593583020,15720,15720,15780,15710,28219
|
|
20231213,112400,50149182320,15730,15680,15730,15680,5682
|
|
20231213,112300,50059905860,15700,15700,15700,15680,3749
|
|
20231213,112200,50001089760,15700,15740,15740,15680,7285
|
|
20231213,112100,49886685700,15750,15680,15750,15660,20115
|
|
20231213,112000,49570913460,15690,15720,15740,15680,17813
|
|
20231213,111900,49291029260,15710,15670,15710,15670,14225
|
|
20231213,111800,49067857840,15680,15660,15680,15650,5064
|
|
20231213,111700,48988513300,15650,15650,15670,15650,3295
|
|
20231213,111600,48936932800,15650,15690,15690,15620,4733
|
|
20231213,111500,48862846200,15690,15620,15690,15620,22772
|
|
20231213,111400,48506105720,15630,15610,15630,15600,5163
|
|
20231213,111300,48425480290,15610,15590,15620,15590,12757
|
|
20231213,111200,48226363630,15590,15580,15610,15580,6945
|
|
20231213,111100,48118078730,15580,15540,15580,15530,5551
|
|
20231213,111000,48031692190,15530,15530,15540,15530,1631
|
|
20231213,110900,48006354560,15530,15520,15540,15520,1542
|
|
20231213,110800,47982399610,15530,15570,15570,15480,8383
|
|
20231213,110700,47852379900,15570,15580,15580,15560,5302
|
|
20231213,110600,47769804750,15570,15530,15570,15530,13906
|
|
20231213,110500,47553599540,15530,15500,15530,15490,7202
|
|
20231213,110400,47441861970,15500,15470,15500,15460,10272
|
|
20231213,110300,47282803310,15480,15440,15480,15440,10308
|
|
20231213,110200,47123504180,15440,15440,15460,15430,7530
|
|
20231213,110100,47007219410,15440,15460,15460,15420,24037
|
|
20231213,110000,46636259790,15460,15490,15500,15450,21699
|
|
20231213,105900,46300540640,15500,15520,15520,15490,8658
|
|
20231213,105800,46166376710,15520,15530,15530,15510,4632
|
|
20231213,105700,46094498110,15530,15530,15540,15520,3029
|
|
20231213,105600,46047472520,15530,15540,15540,15530,2207
|
|
20231213,105500,46013194270,15530,15560,15560,15530,3388
|
|
20231213,105400,45960533450,15560,15540,15560,15530,5740
|
|
20231213,105300,45871281550,15540,15560,15560,15510,8399
|
|
20231213,105200,45740864210,15560,15510,15570,15500,15707
|
|
20231213,105100,45497093070,15500,15500,15520,15500,3756
|
|
20231213,105000,45438843460,15500,15500,15520,15490,12717
|
|
20231213,104900,45241677900,15500,15520,15520,15500,20361
|
|
20231213,104800,44926019350,15520,15540,15550,15510,14180
|
|
20231213,104700,44705899000,15540,15550,15550,15520,1955
|
|
20231213,104600,44675538160,15550,15560,15560,15520,12860
|
|
20231213,104500,44475747860,15550,15560,15570,15550,4011
|
|
20231213,104400,44413343040,15560,15560,15580,15550,4428
|
|
20231213,104300,44344463700,15560,15590,15600,15550,8241
|
|
20231213,104200,44216124970,15590,15600,15600,15590,1417
|
|
20231213,104100,44194026960,15600,15600,15600,15580,3016
|
|
20231213,104000,44147008870,15600,15600,15620,15590,3668
|
|
20231213,103900,44089799620,15600,15620,15630,15590,4983
|
|
20231213,103800,44012048850,15620,15590,15620,15580,6243
|
|
20231213,103700,43914647690,15590,15590,15600,15580,2370
|
|
20231213,103600,43877696510,15590,15570,15600,15560,3520
|
|
20231213,103500,43822836480,15560,15580,15580,15560,1276
|
|
20231213,103400,43802976380,15580,15600,15600,15560,2377
|
|
20231213,103300,43765955340,15600,15530,15600,15510,9957
|
|
20231213,103200,43611242450,15520,15540,15550,15510,19935
|
|
20231213,103100,43301821210,15550,15560,15570,15550,16213
|
|
20231213,103000,43049695220,15550,15580,15580,15540,6179
|
|
20231213,102900,42953561560,15580,15590,15600,15570,3584
|
|
20231213,102800,42897689550,15590,15620,15620,15590,4848
|
|
20231213,102700,42822054550,15610,15580,15620,15530,24095
|
|
20231213,102600,42447171880,15580,15610,15620,15580,15837
|
|
20231213,102500,42200107590,15610,15600,15620,15590,12091
|
|
20231213,102400,42011440010,15600,15620,15620,15570,17895
|
|
20231213,102300,41732359000,15620,15610,15630,15610,3497
|
|
20231213,102200,41677736350,15610,15620,15630,15610,5336
|
|
20231213,102100,41594413450,15620,15660,15690,15620,5023
|
|
20231213,102000,41515816220,15660,15710,15720,15650,5536
|
|
20231213,101900,41428959250,15710,15680,15770,15670,22937
|
|
20231213,101800,41068064150,15680,15650,15680,15630,2922
|
|
20231213,101700,41022292420,15630,15610,15650,15600,10294
|
|
20231213,101600,40861546590,15610,15620,15630,15610,7380
|
|
20231213,101500,40746299030,15620,15640,15650,15610,5702
|
|
20231213,101400,40657245280,15630,15640,15650,15630,3857
|
|
20231213,101300,40596931110,15640,15670,15680,15640,5226
|
|
20231213,101200,40515070120,15670,15670,15680,15660,2674
|
|
20231213,101100,40473156020,15660,15640,15670,15630,3891
|
|
20231213,101000,40412280960,15640,15620,15650,15610,9651
|
|
20231213,100900,40261508420,15620,15660,15660,15610,6308
|
|
20231213,100800,40162918750,15660,15630,15660,15620,7647
|
|
20231213,100700,40043362160,15630,15640,15640,15630,5069
|
|
20231213,100600,39964114920,15650,15650,15660,15640,4033
|
|
20231213,100500,39901009810,15650,15660,15670,15610,17546
|
|
20231213,100400,39626703550,15660,15730,15740,15650,12731
|
|
20231213,100300,39426980020,15750,15760,15760,15700,10391
|
|
20231213,100200,39263668510,15760,15810,15810,15760,13154
|
|
20231213,100100,39056025450,15810,15870,15880,15790,13450
|
|
20231213,100000,38843127440,15850,15840,15870,15810,25729
|
|
20231213,095900,38435632300,15840,15810,15840,15780,19314
|
|
20231213,095800,38130230720,15820,15750,15830,15750,16698
|
|
20231213,095700,37866501480,15750,15770,15800,15750,13415
|
|
20231213,095600,37654851500,15770,15720,15770,15720,12308
|
|
20231213,095500,37461052710,15730,15730,15740,15720,4873
|
|
20231213,095400,37384415480,15730,15730,15740,15710,9891
|
|
20231213,095300,37228854800,15740,15650,15740,15640,10033
|
|
20231213,095200,37071413490,15650,15680,15690,15630,7399
|
|
20231213,095100,36955598360,15680,15690,15690,15670,4801
|
|
20231213,095000,36880317700,15700,15630,15700,15620,10542
|
|
20231213,094900,36715361970,15620,15640,15650,15620,10590
|
|
20231213,094800,36549822300,15640,15660,15670,15630,14337
|
|
20231213,094700,36325437440,15670,15680,15700,15660,9241
|
|
20231213,094600,36180595890,15680,15690,15700,15660,10727
|
|
20231213,094500,36012439640,15700,15720,15730,15690,5187
|
|
20231213,094400,35930961420,15710,15720,15730,15710,4456
|
|
20231213,094300,35860922150,15720,15700,15740,15700,3860
|
|
20231213,094200,35800261060,15700,15750,15750,15700,9447
|
|
20231213,094100,35651732720,15740,15770,15790,15730,13814
|
|
20231213,094000,35434026970,15760,15860,15870,15760,23006
|
|
20231213,093900,35070066980,15870,15810,15900,15810,68834
|
|
20231213,093800,33978343720,15810,15680,15870,15650,55082
|
|
20231213,093700,33108347320,15670,15710,15720,15630,49961
|
|
20231213,093600,32324428380,15720,15720,15740,15710,10236
|
|
20231213,093500,32163483160,15730,15690,15760,15690,32415
|
|
20231213,093400,31653602060,15700,15700,15710,15680,12755
|
|
20231213,093300,31453345690,15690,15700,15700,15680,10806
|
|
20231213,093200,31283773980,15700,15730,15730,15690,20002
|
|
20231213,093100,30969411530,15720,15670,15730,15660,22894
|
|
20231213,093000,30610028050,15680,15600,15730,15580,72757
|
|
20231213,092900,29472053310,15580,15550,15600,15540,21203
|
|
20231213,092800,29141880870,15540,15520,15560,15480,36139
|
|
20231213,092700,28581449680,15520,15550,15550,15500,29596
|
|
20231213,092600,28122279920,15550,15540,15570,15530,15670
|
|
20231213,092500,27878676670,15540,15560,15570,15520,13856
|
|
20231213,092400,27663383760,15550,15580,15590,15510,24818
|
|
20231213,092300,27277303700,15580,15600,15640,15560,32298
|
|
20231213,092200,26773439980,15600,15530,15610,15510,24872
|
|
20231213,092100,26386681840,15530,15540,15560,15510,29212
|
|
20231213,092000,25933125000,15540,15620,15630,15500,83255
|
|
20231213,091900,24639477930,15610,15640,15640,15590,16127
|
|
20231213,091800,24387607670,15650,15610,15650,15560,47742
|
|
20231213,091700,23641978360,15610,15560,15620,15550,28206
|
|
20231213,091600,23202383780,15560,15580,15610,15560,32785
|
|
20231213,091500,22691539570,15590,15730,15740,15580,35826
|
|
20231213,091400,22131381590,15740,15630,15740,15600,51347
|
|
20231213,091300,21328097070,15630,15630,15680,15580,59359
|
|
20231213,091200,20400705720,15630,15700,15700,15630,59406
|
|
20231213,091100,19470417760,15710,15910,15920,15680,44264
|
|
20231213,091000,18770278210,15910,15670,15930,15670,57667
|
|
20231213,090900,17859928430,15670,15750,15750,15670,44710
|
|
20231213,090800,17157813710,15720,15710,15800,15700,55867
|
|
20231213,090700,16279390070,15710,15790,15810,15700,114436
|
|
20231213,090600,14476446090,15790,15870,15870,15790,55904
|
|
20231213,090500,13592148440,15870,15960,15990,15850,53774
|
|
20231213,090400,12735245790,15950,15840,16050,15800,119689
|
|
20231213,090300,10830222040,15850,15830,15930,15820,99777
|
|
20231213,090200,9248010530,15840,16060,16080,15830,96879
|
|
20231213,090100,7703509550,16060,15970,16150,15950,173040
|
|
20231213,090000,4925926540,15990,15860,16090,15860,271270
|