701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,203800,723227700,6500,6500,6500,6500,1659
|
|
20231215,203700,723227700,6500,6500,6500,6500,0
|
|
20231215,203600,723227700,6500,6500,6500,6500,0
|
|
20231215,203500,723227700,6500,6500,6500,6500,0
|
|
20231215,203400,723227700,6500,6500,6500,6500,0
|
|
20231215,203300,723227700,6500,6500,6500,6500,0
|
|
20231215,203200,723227700,6500,6500,6500,6500,0
|
|
20231215,203100,723227700,6500,6500,6500,6500,0
|
|
20231215,203000,723227700,6500,6500,6500,6500,0
|
|
20231215,202900,723227700,6500,6500,6500,6500,0
|
|
20231215,202800,723227700,6500,6500,6500,6500,0
|
|
20231215,202700,723227700,6500,6500,6500,6500,0
|
|
20231215,202600,723227700,6500,6500,6500,6500,0
|
|
20231215,202500,723227700,6500,6500,6500,6500,0
|
|
20231215,202400,723227700,6500,6500,6500,6500,0
|
|
20231215,202300,723227700,6500,6500,6500,6500,0
|
|
20231215,202200,723227700,6500,6500,6500,6500,0
|
|
20231215,202100,723227700,6500,6500,6500,6500,0
|
|
20231215,202000,723227700,6500,6500,6500,6500,0
|
|
20231215,201900,723227700,6500,6500,6500,6500,0
|
|
20231215,201800,723227700,6500,6500,6500,6500,0
|
|
20231215,201700,723227700,6500,6500,6500,6500,0
|
|
20231215,201600,723227700,6500,6500,6500,6500,0
|
|
20231215,201500,723227700,6500,6500,6500,6500,0
|
|
20231215,201400,723227700,6500,6500,6500,6500,0
|
|
20231215,201300,723227700,6500,6500,6500,6500,0
|
|
20231215,201200,723227700,6500,6500,6500,6500,0
|
|
20231215,201100,723227700,6500,6500,6500,6500,0
|
|
20231215,201000,723227700,6500,6500,6500,6500,0
|
|
20231215,200900,723227700,6500,6500,6500,6500,0
|
|
20231215,200800,723227700,6500,6500,6500,6500,1659
|
|
20231215,200700,723227700,6500,6500,6500,6500,0
|
|
20231215,200600,723227700,6500,6500,6500,6500,0
|
|
20231215,200500,723227700,6500,6500,6500,6500,0
|
|
20231215,200400,723227700,6500,6500,6500,6500,0
|
|
20231215,200300,723227700,6500,6500,6500,6500,0
|
|
20231215,200200,723227700,6500,6500,6500,6500,0
|
|
20231215,200100,723227700,6500,6500,6500,6500,0
|
|
20231215,200000,723227700,6500,6500,6500,6500,0
|
|
20231215,195900,723227700,6500,6500,6500,6500,0
|
|
20231215,195800,723227700,6500,6500,6500,6500,0
|
|
20231215,195700,723227700,6500,6500,6500,6500,0
|
|
20231215,195600,723227700,6500,6500,6500,6500,0
|
|
20231215,195500,723227700,6500,6500,6500,6500,0
|
|
20231215,195400,723227700,6500,6500,6500,6500,0
|
|
20231215,195300,723227700,6500,6500,6500,6500,0
|
|
20231215,195200,723227700,6500,6500,6500,6500,0
|
|
20231215,195100,723227700,6500,6500,6500,6500,0
|
|
20231215,195000,723227700,6500,6500,6500,6500,0
|
|
20231215,194900,723227700,6500,6500,6500,6500,0
|
|
20231215,194800,723227700,6500,6500,6500,6500,0
|
|
20231215,194700,723227700,6500,6500,6500,6500,0
|
|
20231215,194600,723227700,6500,6500,6500,6500,0
|
|
20231215,194500,723227700,6500,6500,6500,6500,0
|
|
20231215,194400,723227700,6500,6500,6500,6500,0
|
|
20231215,194300,723227700,6500,6500,6500,6500,0
|
|
20231215,194200,723227700,6500,6500,6500,6500,0
|
|
20231215,194100,723227700,6500,6500,6500,6500,0
|
|
20231215,194000,723227700,6500,6500,6500,6500,0
|
|
20231215,193900,723227700,6500,6500,6500,6500,0
|
|
20231215,193800,723227700,6500,6500,6500,6500,1659
|
|
20231215,193700,723227700,6500,6500,6500,6500,0
|
|
20231215,193600,723227700,6500,6500,6500,6500,0
|
|
20231215,193500,723227700,6500,6500,6500,6500,0
|
|
20231215,193400,723227700,6500,6500,6500,6500,0
|
|
20231215,193300,723227700,6500,6500,6500,6500,0
|
|
20231215,193200,723227700,6500,6500,6500,6500,0
|
|
20231215,193100,723227700,6500,6500,6500,6500,0
|
|
20231215,193000,723227700,6500,6500,6500,6500,0
|
|
20231215,192900,723227700,6500,6500,6500,6500,0
|
|
20231215,192800,723227700,6500,6500,6500,6500,0
|
|
20231215,192700,723227700,6500,6500,6500,6500,0
|
|
20231215,192600,723227700,6500,6500,6500,6500,0
|
|
20231215,192500,723227700,6500,6500,6500,6500,0
|
|
20231215,192400,723227700,6500,6500,6500,6500,0
|
|
20231215,192300,723227700,6500,6500,6500,6500,0
|
|
20231215,192200,723227700,6500,6500,6500,6500,0
|
|
20231215,192100,723227700,6500,6500,6500,6500,0
|
|
20231215,192000,723227700,6500,6500,6500,6500,0
|
|
20231215,191900,723227700,6500,6500,6500,6500,0
|
|
20231215,191800,723227700,6500,6500,6500,6500,0
|
|
20231215,191700,723227700,6500,6500,6500,6500,0
|
|
20231215,191600,723227700,6500,6500,6500,6500,0
|
|
20231215,191500,723227700,6500,6500,6500,6500,0
|
|
20231215,191400,723227700,6500,6500,6500,6500,0
|
|
20231215,191300,723227700,6500,6500,6500,6500,0
|
|
20231215,191200,723227700,6500,6500,6500,6500,0
|
|
20231215,191100,723227700,6500,6500,6500,6500,0
|
|
20231215,191000,723227700,6500,6500,6500,6500,0
|
|
20231215,190900,723227700,6500,6500,6500,6500,0
|
|
20231215,190800,723227700,6500,6500,6500,6500,1659
|
|
20231215,190700,723227700,6500,6500,6500,6500,0
|
|
20231215,190600,723227700,6500,6500,6500,6500,0
|
|
20231215,190500,723227700,6500,6500,6500,6500,0
|
|
20231215,190400,723227700,6500,6500,6500,6500,0
|
|
20231215,190300,723227700,6500,6500,6500,6500,0
|
|
20231215,190200,723227700,6500,6500,6500,6500,0
|
|
20231215,190100,723227700,6500,6500,6500,6500,0
|
|
20231215,190000,723227700,6500,6500,6500,6500,0
|
|
20231215,185900,723227700,6500,6500,6500,6500,0
|
|
20231215,185800,723227700,6500,6500,6500,6500,0
|
|
20231215,185700,723227700,6500,6500,6500,6500,0
|
|
20231215,185600,723227700,6500,6500,6500,6500,0
|
|
20231215,185500,723227700,6500,6500,6500,6500,0
|
|
20231215,185400,723227700,6500,6500,6500,6500,0
|
|
20231215,185300,723227700,6500,6500,6500,6500,0
|
|
20231215,185200,723227700,6500,6500,6500,6500,0
|
|
20231215,185100,723227700,6500,6500,6500,6500,0
|
|
20231215,185000,723227700,6500,6500,6500,6500,0
|
|
20231215,184900,723227700,6500,6500,6500,6500,0
|
|
20231215,184800,723227700,6500,6500,6500,6500,0
|
|
20231215,184700,723227700,6500,6500,6500,6500,0
|
|
20231215,184600,723227700,6500,6500,6500,6500,0
|
|
20231215,184500,723227700,6500,6500,6500,6500,0
|
|
20231215,184400,723227700,6500,6500,6500,6500,0
|
|
20231215,184300,723227700,6500,6500,6500,6500,0
|
|
20231215,184200,723227700,6500,6500,6500,6500,0
|
|
20231215,184100,723227700,6500,6500,6500,6500,0
|
|
20231215,184000,723227700,6500,6500,6500,6500,0
|
|
20231215,183900,723227700,6500,6500,6500,6500,0
|
|
20231215,183800,723227700,6500,6500,6500,6500,1659
|
|
20231215,183700,723227700,6500,6500,6500,6500,0
|
|
20231215,183600,723227700,6500,6500,6500,6500,0
|
|
20231215,183500,723227700,6500,6500,6500,6500,0
|
|
20231215,183400,723227700,6500,6500,6500,6500,0
|
|
20231215,183300,723227700,6500,6500,6500,6500,0
|
|
20231215,183200,723227700,6500,6500,6500,6500,0
|
|
20231215,183100,723227700,6500,6500,6500,6500,0
|
|
20231215,183000,723227700,6500,6500,6500,6500,0
|
|
20231215,182900,723227700,6500,6500,6500,6500,0
|
|
20231215,182800,723227700,6500,6500,6500,6500,0
|
|
20231215,182700,723227700,6500,6500,6500,6500,0
|
|
20231215,182600,723227700,6500,6500,6500,6500,0
|
|
20231215,182500,723227700,6500,6500,6500,6500,0
|
|
20231215,182400,723227700,6500,6500,6500,6500,0
|
|
20231215,182300,723227700,6500,6500,6500,6500,0
|
|
20231215,182200,723227700,6500,6500,6500,6500,0
|
|
20231215,182100,723227700,6500,6500,6500,6500,0
|
|
20231215,182000,723227700,6500,6500,6500,6500,0
|
|
20231215,181900,723227700,6500,6500,6500,6500,0
|
|
20231215,181800,723227700,6500,6500,6500,6500,0
|
|
20231215,181700,723227700,6500,6500,6500,6500,0
|
|
20231215,181600,723227700,6500,6500,6500,6500,0
|
|
20231215,181500,723227700,6500,6500,6500,6500,0
|
|
20231215,181400,723227700,6500,6500,6500,6500,0
|
|
20231215,181300,723227700,6500,6500,6500,6500,0
|
|
20231215,181200,723227700,6500,6500,6500,6500,0
|
|
20231215,181100,723227700,6500,6500,6500,6500,0
|
|
20231215,181000,723227700,6500,6500,6500,6500,0
|
|
20231215,180900,723227700,6500,6500,6500,6500,0
|
|
20231215,180800,723227700,6500,6500,6500,6500,1659
|
|
20231215,180700,723227700,6500,6500,6500,6500,0
|
|
20231215,180600,723227700,6500,6500,6500,6500,0
|
|
20231215,180500,723227700,6500,6500,6500,6500,0
|
|
20231215,180400,723227700,6500,6500,6500,6500,0
|
|
20231215,180300,723227700,6500,6500,6500,6500,0
|
|
20231215,180200,723227700,6500,6500,6500,6500,0
|
|
20231215,180100,723227700,6500,6500,6500,6500,0
|
|
20231215,180000,723227700,6500,6500,6500,6500,0
|
|
20231215,175900,723227700,6500,6500,6500,6500,0
|
|
20231215,175800,723227700,6500,6500,6500,6500,0
|
|
20231215,175700,723227700,6500,6500,6500,6500,0
|
|
20231215,175600,723227700,6500,6500,6500,6500,0
|
|
20231215,175500,723227700,6500,6500,6500,6500,0
|
|
20231215,175400,723227700,6500,6500,6500,6500,0
|
|
20231215,175300,723227700,6500,6500,6500,6500,0
|
|
20231215,175200,723227700,6500,6500,6500,6500,0
|
|
20231215,175100,723227700,6500,6500,6500,6500,0
|
|
20231215,175000,723227700,6500,6500,6500,6500,0
|
|
20231215,174900,723227700,6500,6500,6500,6500,0
|
|
20231215,174800,723227700,6500,6500,6500,6500,0
|
|
20231215,174700,723227700,6500,6500,6500,6500,0
|
|
20231215,174600,723227700,6500,6500,6500,6500,0
|
|
20231215,174500,723227700,6500,6500,6500,6500,0
|
|
20231215,174400,723227700,6500,6500,6500,6500,0
|
|
20231215,174300,723227700,6500,6500,6500,6500,0
|
|
20231215,174200,723227700,6500,6500,6500,6500,0
|
|
20231215,174100,723227700,6500,6500,6500,6500,0
|
|
20231215,174000,723227700,6500,6500,6500,6500,0
|
|
20231215,173900,723227700,6500,6500,6500,6500,0
|
|
20231215,173800,723227700,6500,6500,6500,6500,1659
|
|
20231215,173700,723227700,6500,6500,6500,6500,0
|
|
20231215,173600,723227700,6500,6500,6500,6500,0
|
|
20231215,173500,723227700,6500,6500,6500,6500,0
|
|
20231215,173400,723227700,6500,6500,6500,6500,0
|
|
20231215,173300,723227700,6500,6500,6500,6500,0
|
|
20231215,173200,723227700,6500,6500,6500,6500,0
|
|
20231215,173100,723227700,6500,6500,6500,6500,0
|
|
20231215,173000,723227700,6500,6500,6500,6500,0
|
|
20231215,172900,723227700,6500,6500,6500,6500,0
|
|
20231215,172800,723227700,6500,6500,6500,6500,0
|
|
20231215,172700,723227700,6500,6500,6500,6500,0
|
|
20231215,172600,723227700,6500,6500,6500,6500,0
|
|
20231215,172500,723227700,6500,6500,6500,6500,0
|
|
20231215,172400,723227700,6500,6500,6500,6500,0
|
|
20231215,172300,723227700,6500,6500,6500,6500,0
|
|
20231215,172200,723227700,6500,6500,6500,6500,0
|
|
20231215,172100,723227700,6500,6500,6500,6500,0
|
|
20231215,172000,723227700,6500,6500,6500,6500,0
|
|
20231215,171900,723227700,6500,6500,6500,6500,0
|
|
20231215,171800,723227700,6500,6500,6500,6500,0
|
|
20231215,171700,723227700,6500,6500,6500,6500,0
|
|
20231215,171600,723227700,6500,6500,6500,6500,0
|
|
20231215,171500,723227700,6500,6500,6500,6500,0
|
|
20231215,171400,723227700,6500,6500,6500,6500,0
|
|
20231215,171300,723227700,6500,6500,6500,6500,0
|
|
20231215,171200,723227700,6500,6500,6500,6500,0
|
|
20231215,171100,723227700,6500,6500,6500,6500,0
|
|
20231215,171000,723227700,6500,6500,6500,6500,0
|
|
20231215,170900,723227700,6500,6500,6500,6500,0
|
|
20231215,170800,723227700,6500,6500,6500,6500,1659
|
|
20231215,170700,723227700,6500,6500,6500,6500,0
|
|
20231215,170600,723227700,6500,6500,6500,6500,0
|
|
20231215,170500,723227700,6500,6500,6500,6500,0
|
|
20231215,170400,723227700,6500,6500,6500,6500,0
|
|
20231215,170300,723227700,6500,6500,6500,6500,0
|
|
20231215,170200,723227700,6500,6500,6500,6500,0
|
|
20231215,170100,723227700,6500,6500,6500,6500,0
|
|
20231215,170000,723227700,6500,6500,6500,6500,0
|
|
20231215,165900,723227700,6500,6500,6500,6500,0
|
|
20231215,165800,723227700,6500,6500,6500,6500,0
|
|
20231215,165700,723227700,6500,6500,6500,6500,0
|
|
20231215,165600,723227700,6500,6500,6500,6500,0
|
|
20231215,165500,723227700,6500,6500,6500,6500,0
|
|
20231215,165400,723227700,6500,6500,6500,6500,0
|
|
20231215,165300,723227700,6500,6500,6500,6500,0
|
|
20231215,165200,723227700,6500,6500,6500,6500,0
|
|
20231215,165100,723227700,6500,6500,6500,6500,0
|
|
20231215,165000,723227700,6500,6500,6500,6500,0
|
|
20231215,164900,723227700,6500,6500,6500,6500,0
|
|
20231215,164800,723227700,6500,6500,6500,6500,0
|
|
20231215,164700,723227700,6500,6500,6500,6500,0
|
|
20231215,164600,723227700,6500,6500,6500,6500,0
|
|
20231215,164500,723227700,6500,6500,6500,6500,0
|
|
20231215,164400,723227700,6500,6500,6500,6500,0
|
|
20231215,164300,723227700,6500,6500,6500,6500,0
|
|
20231215,164200,723227700,6500,6500,6500,6500,0
|
|
20231215,164100,723227700,6500,6500,6500,6500,0
|
|
20231215,164000,723227700,6500,6500,6500,6500,0
|
|
20231215,163900,723227700,6500,6500,6500,6500,0
|
|
20231215,163800,723227700,6500,6500,6500,6500,1659
|
|
20231215,163700,723227700,6500,6500,6500,6500,0
|
|
20231215,163600,723227700,6500,6500,6500,6500,0
|
|
20231215,163500,723227700,6500,6500,6500,6500,0
|
|
20231215,163400,723227700,6500,6500,6500,6500,0
|
|
20231215,163300,723227700,6500,6500,6500,6500,0
|
|
20231215,163200,723227700,6500,6500,6500,6500,0
|
|
20231215,163100,723227700,6500,6500,6500,6500,0
|
|
20231215,163000,723227700,6500,6500,6500,6500,0
|
|
20231215,162900,723227700,6500,6500,6500,6500,0
|
|
20231215,162800,723227700,6500,6500,6500,6500,0
|
|
20231215,162700,723227700,6500,6500,6500,6500,0
|
|
20231215,162600,723227700,6500,6500,6500,6500,0
|
|
20231215,162500,723227700,6500,6500,6500,6500,0
|
|
20231215,162400,723227700,6500,6500,6500,6500,0
|
|
20231215,162300,723227700,6500,6500,6500,6500,0
|
|
20231215,162200,723227700,6500,6500,6500,6500,0
|
|
20231215,162100,723227700,6500,6500,6500,6500,0
|
|
20231215,162000,723227700,6500,6500,6500,6500,0
|
|
20231215,161900,723227700,6500,6500,6500,6500,0
|
|
20231215,161800,723227700,6500,6500,6500,6500,0
|
|
20231215,161700,723227700,6500,6500,6500,6500,0
|
|
20231215,161600,723227700,6500,6500,6500,6500,0
|
|
20231215,161500,723227700,6500,6500,6500,6500,0
|
|
20231215,161400,723227700,6500,6500,6500,6500,0
|
|
20231215,161300,723227700,6500,6500,6500,6500,0
|
|
20231215,161200,723227700,6500,6500,6500,6500,0
|
|
20231215,161100,723227700,6500,6500,6500,6500,0
|
|
20231215,161000,723227700,6500,6500,6500,6500,0
|
|
20231215,160900,723227700,6500,6500,6500,6500,0
|
|
20231215,160800,723227700,6500,6500,6500,6500,1659
|
|
20231215,160700,723227700,6500,6500,6500,6500,0
|
|
20231215,160600,723227700,6500,6500,6500,6500,0
|
|
20231215,160500,723227700,6500,6500,6500,6500,0
|
|
20231215,160400,723227700,6500,6500,6500,6500,0
|
|
20231215,160300,723227700,6500,6500,6500,6500,0
|
|
20231215,160200,723227700,6500,6500,6500,6500,0
|
|
20231215,160100,723227700,6500,6500,6500,6500,0
|
|
20231215,160000,723227700,6500,6500,6500,6500,0
|
|
20231215,155900,723227700,6500,6500,6500,6500,0
|
|
20231215,155800,723227700,6500,6500,6500,6500,0
|
|
20231215,155700,723227700,6500,6500,6500,6500,0
|
|
20231215,155600,723227700,6500,6500,6500,6500,0
|
|
20231215,155500,723227700,6500,6500,6500,6500,0
|
|
20231215,155400,723227700,6500,6500,6500,6500,0
|
|
20231215,155300,723227700,6500,6500,6500,6500,0
|
|
20231215,155200,723227700,6500,6500,6500,6500,0
|
|
20231215,155100,723227700,6500,6500,6500,6500,0
|
|
20231215,155000,723227700,6500,6500,6500,6500,0
|
|
20231215,154900,723227700,6500,6500,6500,6500,0
|
|
20231215,154800,723227700,6500,6500,6500,6500,0
|
|
20231215,154700,723227700,6500,6500,6500,6500,0
|
|
20231215,154600,723227700,6500,6500,6500,6500,0
|
|
20231215,154500,723227700,6500,6500,6500,6500,0
|
|
20231215,154400,723227700,6500,6500,6500,6500,0
|
|
20231215,154300,723227700,6500,6500,6500,6500,0
|
|
20231215,154200,723227700,6500,6500,6500,6500,0
|
|
20231215,154100,723227700,6500,6500,6500,6500,0
|
|
20231215,154000,723227700,6500,6500,6500,6500,0
|
|
20231215,153900,723227700,6500,6500,6500,6500,0
|
|
20231215,153800,723227700,6500,6500,6500,6500,1659
|
|
20231215,153700,723227700,6500,6500,6500,6500,0
|
|
20231215,153600,723227700,6500,6500,6500,6500,0
|
|
20231215,153500,723227700,6500,6500,6500,6500,0
|
|
20231215,153400,723227700,6500,6500,6500,6500,0
|
|
20231215,153300,723227700,6500,6500,6500,6500,0
|
|
20231215,153200,723227700,6500,6500,6500,6500,0
|
|
20231215,153100,723227700,6500,6500,6500,6500,0
|
|
20231215,153000,723227700,6500,6500,6500,6500,1659
|
|
20231215,152900,712444200,6490,6490,6490,6490,0
|
|
20231215,152800,712444200,6490,6490,6490,6490,0
|
|
20231215,152700,712444200,6490,6490,6490,6490,0
|
|
20231215,152600,712444200,6490,6490,6490,6490,0
|
|
20231215,152500,712444200,6490,6490,6490,6490,0
|
|
20231215,152400,712444200,6490,6490,6490,6490,0
|
|
20231215,152300,712444200,6490,6490,6490,6490,0
|
|
20231215,152200,712444200,6490,6490,6490,6490,0
|
|
20231215,152100,712444200,6490,6490,6490,6490,0
|
|
20231215,152000,712444200,6490,6490,6490,6490,0
|
|
20231215,151900,712444200,6490,6470,6490,6470,81
|
|
20231215,151800,711919790,6490,6440,6490,6430,1223
|
|
20231215,151700,704038450,6440,6430,6440,6430,346
|
|
20231215,151600,701813560,6430,6460,6460,6430,900
|
|
20231215,151500,696020540,6500,6480,6500,6430,1033
|
|
20231215,151400,689348930,6480,6480,6480,6480,148
|
|
20231215,151300,688389890,6480,6480,6480,6480,905
|
|
20231215,151200,682525490,6500,6500,6500,6500,1
|
|
20231215,151100,682518990,6480,6480,6480,6480,0
|
|
20231215,151000,682518990,6480,6480,6480,6480,0
|
|
20231215,150900,682518990,6480,6480,6480,6480,0
|
|
20231215,150800,682518990,6480,6500,6500,6480,637
|
|
20231215,150700,678384470,6510,6510,6510,6510,0
|
|
20231215,150600,678384470,6510,6510,6510,6510,0
|
|
20231215,150500,678384470,6510,6510,6510,6510,5
|
|
20231215,150400,678351920,6510,6500,6510,6500,12
|
|
20231215,150300,678273820,6500,6500,6500,6500,0
|
|
20231215,150200,678273820,6500,6510,6510,6500,36
|
|
20231215,150100,678039760,6510,6510,6510,6510,20
|
|
20231215,150000,677909560,6510,6510,6510,6510,0
|
|
20231215,145900,677909560,6510,6510,6510,6500,23
|
|
20231215,145800,677759860,6510,6510,6510,6510,1
|
|
20231215,145700,677753350,6510,6510,6510,6510,0
|
|
20231215,145600,677753350,6510,6500,6510,6500,497
|
|
20231215,145500,674522350,6500,6500,6500,6500,130
|
|
20231215,145400,673677350,6500,6500,6500,6500,0
|
|
20231215,145300,673677350,6500,6500,6500,6500,0
|
|
20231215,145200,673677350,6500,6500,6500,6500,10
|
|
20231215,145100,673612350,6510,6510,6510,6510,0
|
|
20231215,145000,673612350,6510,6510,6510,6510,0
|
|
20231215,144900,673612350,6510,6510,6510,6510,30
|
|
20231215,144800,673417050,6510,6510,6510,6510,307
|
|
20231215,144700,671418480,6510,6510,6510,6510,0
|
|
20231215,144600,671418480,6510,6510,6510,6510,10
|
|
20231215,144500,671353380,6510,6510,6510,6510,0
|
|
20231215,144400,671353380,6510,6510,6510,6510,0
|
|
20231215,144300,671353380,6510,6510,6510,6510,0
|
|
20231215,144200,671353380,6510,6510,6510,6510,0
|
|
20231215,144100,671353380,6510,6510,6510,6510,22
|
|
20231215,144000,671210160,6510,6510,6510,6510,0
|
|
20231215,143900,671210160,6510,6480,6510,6480,869
|
|
20231215,143800,665567740,6470,6470,6470,6470,0
|
|
20231215,143700,665567740,6470,6470,6470,6470,40
|
|
20231215,143600,665308940,6450,6450,6450,6450,222
|
|
20231215,143500,663877040,6450,6450,6450,6450,0
|
|
20231215,143400,663877040,6450,6450,6450,6450,0
|
|
20231215,143300,663877040,6450,6450,6450,6450,0
|
|
20231215,143200,663877040,6450,6460,6460,6450,455
|
|
20231215,143100,660939510,6460,6470,6470,6460,6
|
|
20231215,143000,660900720,6470,6470,6470,6470,0
|
|
20231215,142900,660900720,6470,6470,6470,6470,48
|
|
20231215,142800,660590160,6490,6490,6490,6490,0
|
|
20231215,142700,660590160,6490,6490,6490,6490,0
|
|
20231215,142600,660590160,6490,6490,6490,6490,0
|
|
20231215,142500,660590160,6490,6490,6490,6490,0
|
|
20231215,142400,660590160,6490,6490,6490,6490,0
|
|
20231215,142300,660590160,6490,6490,6490,6490,0
|
|
20231215,142200,660590160,6490,6490,6490,6490,0
|
|
20231215,142100,660590160,6490,6490,6490,6490,1
|
|
20231215,142000,660583670,6490,6490,6490,6490,0
|
|
20231215,141900,660583670,6490,6490,6490,6490,2
|
|
20231215,141800,660570690,6460,6460,6460,6460,0
|
|
20231215,141700,660570690,6460,6460,6460,6460,0
|
|
20231215,141600,660570690,6460,6460,6460,6460,0
|
|
20231215,141500,660570690,6460,6460,6460,6460,0
|
|
20231215,141400,660570690,6460,6460,6460,6460,15
|
|
20231215,141300,660473790,6500,6500,6500,6500,0
|
|
20231215,141200,660473790,6500,6500,6500,6500,131
|
|
20231215,141100,659622290,6460,6460,6460,6460,5
|
|
20231215,141000,659589990,6460,6460,6460,6460,0
|
|
20231215,140900,659589990,6460,6460,6460,6460,0
|
|
20231215,140800,659589990,6460,6460,6460,6460,0
|
|
20231215,140700,659589990,6460,6460,6460,6460,0
|
|
20231215,140600,659589990,6460,6460,6460,6460,50
|
|
20231215,140500,659266990,6460,6460,6460,6460,1
|
|
20231215,140400,659260530,6470,6480,6480,6470,346
|
|
20231215,140300,657021810,6480,6480,6480,6480,0
|
|
20231215,140200,657021810,6480,6480,6480,6480,0
|
|
20231215,140100,657021810,6480,6480,6480,6480,0
|
|
20231215,140000,657021810,6480,6510,6510,6480,1632
|
|
20231215,135900,646418460,6520,6520,6520,6520,50
|
|
20231215,135800,646092460,6520,6520,6520,6520,0
|
|
20231215,135700,646092460,6520,6520,6520,6520,0
|
|
20231215,135600,646092460,6520,6520,6520,6520,0
|
|
20231215,135500,646092460,6520,6520,6520,6520,0
|
|
20231215,135400,646092460,6520,6520,6520,6520,0
|
|
20231215,135300,646092460,6520,6520,6520,6520,0
|
|
20231215,135200,646092460,6520,6520,6520,6520,74
|
|
20231215,135100,645609980,6520,6520,6520,6520,153
|
|
20231215,135000,644612420,6520,6520,6520,6520,1
|
|
20231215,134900,644605900,6540,6540,6540,6540,0
|
|
20231215,134800,644605900,6540,6510,6540,6510,502
|
|
20231215,134700,641337820,6500,6500,6500,6500,100
|
|
20231215,134600,640687820,6500,6510,6510,6500,228
|
|
20231215,134500,639205240,6530,6530,6530,6530,5
|
|
20231215,134400,639172590,6530,6530,6530,6530,20
|
|
20231215,134300,639041990,6510,6510,6510,6510,49
|
|
20231215,134200,638723000,6530,6530,6530,6530,0
|
|
20231215,134100,638723000,6530,6530,6530,6530,0
|
|
20231215,134000,638723000,6530,6530,6530,6530,300
|
|
20231215,133900,636764000,6530,6530,6530,6530,0
|
|
20231215,133800,636764000,6530,6520,6530,6520,54
|
|
20231215,133700,636411460,6510,6510,6510,6510,0
|
|
20231215,133600,636411460,6510,6510,6510,6510,2
|
|
20231215,133500,636398440,6510,6510,6510,6510,2
|
|
20231215,133400,636385420,6500,6500,6500,6500,19
|
|
20231215,133300,636261920,6490,6490,6490,6490,1
|
|
20231215,133200,636255430,6500,6500,6500,6500,0
|
|
20231215,133100,636255430,6500,6480,6500,6480,386
|
|
20231215,133000,633747090,6470,6470,6470,6470,0
|
|
20231215,132900,633747090,6470,6470,6470,6470,1
|
|
20231215,132800,633740620,6470,6470,6470,6470,0
|
|
20231215,132700,633740620,6470,6470,6470,6470,0
|
|
20231215,132600,633740620,6470,6470,6470,6470,0
|
|
20231215,132500,633740620,6470,6450,6470,6450,971
|
|
20231215,132400,627459420,6450,6450,6450,6450,1
|
|
20231215,132300,627452970,6450,6440,6450,6440,200
|
|
20231215,132200,626164360,6410,6410,6410,6410,20
|
|
20231215,132100,626036160,6390,6390,6390,6390,0
|
|
20231215,132000,626036160,6390,6400,6400,6390,147
|
|
20231215,131900,625096300,6400,6400,6400,6400,51
|
|
20231215,131800,624769900,6400,6400,6400,6400,10
|
|
20231215,131700,624705900,6400,6400,6400,6400,0
|
|
20231215,131600,624705900,6400,6400,6400,6400,0
|
|
20231215,131500,624705900,6400,6400,6400,6400,0
|
|
20231215,131400,624705900,6400,6400,6400,6400,0
|
|
20231215,131300,624705900,6400,6400,6400,6400,20
|
|
20231215,131200,624577900,6390,6390,6390,6390,0
|
|
20231215,131100,624577900,6390,6390,6390,6390,1
|
|
20231215,131000,624571510,6390,6390,6390,6390,0
|
|
20231215,130900,624571510,6390,6410,6410,6390,500
|
|
20231215,130800,621369340,6410,6410,6410,6410,0
|
|
20231215,130700,621369340,6410,6410,6410,6410,0
|
|
20231215,130600,621369340,6410,6410,6410,6410,0
|
|
20231215,130500,621369340,6410,6410,6410,6410,79
|
|
20231215,130400,620862950,6410,6410,6410,6410,6
|
|
20231215,130300,620824490,6450,6450,6450,6450,0
|
|
20231215,130200,620824490,6450,6450,6450,6450,0
|
|
20231215,130100,620824490,6450,6450,6450,6450,100
|
|
20231215,130000,620179490,6450,6450,6450,6450,20
|
|
20231215,125900,620050490,6450,6450,6450,6450,30
|
|
20231215,125800,619856990,6450,6450,6450,6450,40
|
|
20231215,125700,619598990,6450,6450,6450,6450,0
|
|
20231215,125600,619598990,6450,6450,6450,6450,1
|
|
20231215,125500,619592540,6450,6420,6450,6420,30
|
|
20231215,125400,619399330,6370,6440,6440,6370,1001
|
|
20231215,125300,613012870,6400,6400,6400,6400,0
|
|
20231215,125200,613012870,6400,6400,6400,6400,266
|
|
20231215,125100,611310470,6390,6410,6410,6390,1000
|
|
20231215,125000,604915500,6400,6410,6410,6400,108
|
|
20231215,124900,604223970,6440,6440,6440,6440,0
|
|
20231215,124800,604223970,6440,6430,6440,6430,201
|
|
20231215,124700,602931510,6390,6390,6390,6390,0
|
|
20231215,124600,602931510,6390,6390,6390,6390,561
|
|
20231215,124500,599346720,6390,6390,6390,6390,0
|
|
20231215,124400,599346720,6390,6400,6400,6390,451
|
|
20231215,124300,596464430,6400,6430,6430,6400,1511
|
|
20231215,124200,586791780,6430,6430,6430,6430,0
|
|
20231215,124100,586791780,6430,6430,6430,6430,5
|
|
20231215,124000,586759630,6430,6430,6430,6430,0
|
|
20231215,123900,586759630,6430,6420,6430,6420,858
|
|
20231215,123800,581247690,6430,6430,6430,6430,50
|
|
20231215,123700,580926190,6400,6400,6400,6400,743
|
|
20231215,123600,576170990,6400,6430,6440,6400,2399
|
|
20231215,123500,560792270,6430,6430,6430,6430,0
|
|
20231215,123400,560792270,6430,6440,6440,6430,156
|
|
20231215,123300,559789180,6440,6440,6440,6440,171
|
|
20231215,123200,558687940,6440,6450,6450,6440,13
|
|
20231215,123100,558604190,6450,6450,6450,6450,2
|
|
20231215,123000,558591290,6450,6450,6450,6450,148
|
|
20231215,122900,557636690,6450,6450,6450,6450,0
|
|
20231215,122800,557636690,6450,6450,6450,6450,0
|
|
20231215,122700,557636690,6450,6450,6450,6450,1
|
|
20231215,122600,557630240,6440,6440,6440,6440,100
|
|
20231215,122500,556986240,6440,6450,6450,6440,3
|
|
20231215,122400,556966900,6450,6450,6450,6450,0
|
|
20231215,122300,556966900,6450,6470,6470,6450,40
|
|
20231215,122200,556708880,6450,6450,6450,6450,200
|
|
20231215,122100,555418880,6450,6450,6450,6450,15
|
|
20231215,122000,555322130,6470,6450,6470,6450,13
|
|
20231215,121900,555238220,6450,6450,6450,6450,150
|
|
20231215,121800,554270720,6450,6450,6450,6450,200
|
|
20231215,121700,552980720,6450,6450,6450,6450,83
|
|
20231215,121600,552445370,6450,6460,6460,6450,100
|
|
20231215,121500,551800190,6460,6460,6460,6460,101
|
|
20231215,121400,551147730,6460,6460,6460,6460,0
|
|
20231215,121300,551147730,6460,6460,6460,6460,1
|
|
20231215,121200,551141270,6460,6470,6470,6460,36
|
|
20231215,121100,550908410,6460,6460,6460,6460,0
|
|
20231215,121000,550908410,6460,6460,6460,6460,20
|
|
20231215,120900,550779210,6470,6470,6470,6470,0
|
|
20231215,120800,550779210,6470,6470,6470,6470,5
|
|
20231215,120700,550746860,6470,6470,6470,6470,1
|
|
20231215,120600,550740390,6470,6470,6470,6470,125
|
|
20231215,120500,549931640,6470,6470,6470,6470,0
|
|
20231215,120400,549931640,6470,6470,6470,6470,46
|
|
20231215,120300,549634020,6480,6480,6480,6480,5
|
|
20231215,120200,549601620,6480,6480,6480,6480,13
|
|
20231215,120100,549517380,6480,6480,6480,6480,1
|
|
20231215,120000,549510900,6480,6480,6480,6480,0
|
|
20231215,115900,549510900,6480,6480,6480,6480,0
|
|
20231215,115800,549510900,6480,6480,6480,6480,2
|
|
20231215,115700,549497940,6470,6470,6470,6470,30
|
|
20231215,115600,549303840,6480,6480,6480,6480,167
|
|
20231215,115500,548221680,6480,6480,6480,6480,0
|
|
20231215,115400,548221680,6480,6480,6480,6480,0
|
|
20231215,115300,548221680,6480,6480,6480,6480,50
|
|
20231215,115200,547897680,6480,6480,6480,6480,0
|
|
20231215,115100,547897680,6480,6480,6480,6480,100
|
|
20231215,115000,547249680,6480,6470,6480,6470,308
|
|
20231215,114900,545256900,6450,6450,6450,6450,0
|
|
20231215,114800,545256900,6450,6460,6460,6450,187
|
|
20231215,114700,544050740,6460,6460,6460,6460,0
|
|
20231215,114600,544050740,6460,6460,6460,6460,10
|
|
20231215,114500,543986140,6460,6460,6460,6460,0
|
|
20231215,114400,543986140,6460,6460,6460,6460,34
|
|
20231215,114300,543766500,6480,6480,6480,6480,0
|
|
20231215,114200,543766500,6480,6470,6480,6460,140
|
|
20231215,114100,542862030,6480,6480,6480,6480,2
|
|
20231215,114000,542849070,6480,6480,6480,6480,200
|
|
20231215,113900,541553070,6490,6490,6490,6490,16
|
|
20231215,113800,541449230,6480,6480,6480,6480,89
|
|
20231215,113700,540872510,6480,6480,6480,6480,0
|
|
20231215,113600,540872510,6480,6480,6480,6480,189
|
|
20231215,113500,539647790,6480,6480,6480,6480,2
|
|
20231215,113400,539634830,6480,6480,6480,6480,0
|
|
20231215,113300,539634830,6480,6460,6480,6460,110
|
|
20231215,113200,538922830,6460,6460,6460,6460,0
|
|
20231215,113100,538922830,6460,6460,6460,6460,0
|
|
20231215,113000,538922830,6460,6460,6460,6460,10
|
|
20231215,112900,538858230,6460,6460,6460,6460,0
|
|
20231215,112800,538858230,6460,6460,6460,6460,0
|
|
20231215,112700,538858230,6460,6460,6460,6460,1
|
|
20231215,112600,538851770,6460,6460,6460,6460,0
|
|
20231215,112500,538851770,6460,6470,6470,6460,1380
|
|
20231215,112400,529936620,6470,6470,6470,6470,1000
|
|
20231215,112300,523466620,6470,6470,6470,6470,0
|
|
20231215,112200,523466620,6470,6470,6470,6470,16
|
|
20231215,112100,523363100,6470,6470,6470,6470,28
|
|
20231215,112000,523181940,6470,6470,6470,6470,0
|
|
20231215,111900,523181940,6470,6470,6470,6470,0
|
|
20231215,111800,523181940,6470,6490,6490,6470,168
|
|
20231215,111700,522093790,6490,6490,6490,6490,0
|
|
20231215,111600,522093790,6490,6490,6490,6490,4
|
|
20231215,111500,522067830,6500,6500,6500,6500,1
|
|
20231215,111400,522061330,6520,6520,6520,6520,0
|
|
20231215,111300,522061330,6520,6520,6520,6520,0
|
|
20231215,111200,522061330,6520,6520,6520,6520,0
|
|
20231215,111100,522061330,6520,6480,6520,6480,103
|
|
20231215,111000,521390690,6470,6470,6470,6470,0
|
|
20231215,110900,521390690,6470,6470,6470,6470,32
|
|
20231215,110800,521183650,6470,6470,6470,6470,0
|
|
20231215,110700,521183650,6470,6520,6520,6470,852
|
|
20231215,110600,515667170,6480,6480,6480,6480,0
|
|
20231215,110500,515667170,6480,6470,6480,6470,8
|
|
20231215,110400,515615340,6470,6470,6470,6470,0
|
|
20231215,110300,515615340,6470,6490,6490,6470,100
|
|
20231215,110200,514967660,6520,6520,6520,6520,0
|
|
20231215,110100,514967660,6520,6520,6520,6520,0
|
|
20231215,110000,514967660,6520,6520,6520,6520,0
|
|
20231215,105900,514967660,6520,6520,6520,6520,0
|
|
20231215,105800,514967660,6520,6520,6520,6520,0
|
|
20231215,105700,514967660,6520,6500,6520,6500,1047
|
|
20231215,105600,508155750,6470,6480,6480,6470,400
|
|
20231215,105500,505564690,6500,6500,6500,6500,0
|
|
20231215,105400,505564690,6500,6500,6500,6500,0
|
|
20231215,105300,505564690,6500,6500,6500,6500,1
|
|
20231215,105200,505558190,6480,6480,6480,6480,50
|
|
20231215,105100,505234190,6480,6480,6480,6480,361
|
|
20231215,105000,502894910,6480,6480,6480,6480,0
|
|
20231215,104900,502894910,6480,6480,6480,6480,100
|
|
20231215,104800,502246910,6500,6500,6500,6500,84
|
|
20231215,104700,501700910,6500,6500,6500,6500,0
|
|
20231215,104600,501700910,6500,6500,6500,6500,0
|
|
20231215,104500,501700910,6500,6500,6500,6500,0
|
|
20231215,104400,501700910,6500,6450,6500,6440,702
|
|
20231215,104300,497164270,6450,6450,6450,6450,2
|
|
20231215,104200,497151370,6450,6470,6470,6450,152
|
|
20231215,104100,496170230,6470,6490,6490,6460,1539
|
|
20231215,104000,486208460,6500,6500,6500,6500,505
|
|
20231215,103900,482925960,6510,6510,6510,6510,0
|
|
20231215,103800,482925960,6510,6500,6510,6490,207
|
|
20231215,103700,481580770,6500,6500,6500,6500,4
|
|
20231215,103600,481554770,6500,6510,6510,6500,171
|
|
20231215,103500,480441570,6540,6540,6540,6540,10
|
|
20231215,103400,480376170,6540,6540,6540,6540,57
|
|
20231215,103300,480003390,6540,6540,6540,6540,0
|
|
20231215,103200,480003390,6540,6540,6540,6540,250
|
|
20231215,103100,478368390,6540,6540,6540,6540,30
|
|
20231215,103000,478172190,6500,6500,6500,6500,0
|
|
20231215,102900,478172190,6500,6520,6520,6500,61
|
|
20231215,102800,477774690,6500,6500,6500,6500,410
|
|
20231215,102700,475109690,6510,6520,6520,6510,8
|
|
20231215,102600,475057580,6550,6550,6550,6550,0
|
|
20231215,102500,475057580,6550,6550,6550,6550,0
|
|
20231215,102400,475057580,6550,6550,6550,6550,70
|
|
20231215,102300,474599080,6550,6550,6550,6550,180
|
|
20231215,102200,473420080,6560,6550,6560,6550,340
|
|
20231215,102100,471189820,6550,6550,6550,6550,20
|
|
20231215,102000,471058820,6550,6550,6550,6550,50
|
|
20231215,101900,470731320,6550,6550,6550,6550,2
|
|
20231215,101800,470718220,6560,6560,6560,6560,21
|
|
20231215,101700,470580460,6560,6540,6570,6540,440
|
|
20231215,101600,467694400,6540,6530,6570,6520,255
|
|
20231215,101500,466027120,6540,6540,6540,6540,0
|
|
20231215,101400,466027120,6540,6540,6540,6540,10
|
|
20231215,101300,465961720,6580,6510,6580,6510,616
|
|
20231215,101200,461947760,6510,6520,6520,6510,221
|
|
20231215,101100,460507860,6530,6540,6540,6530,193
|
|
20231215,101000,459246570,6540,6540,6540,6540,22
|
|
20231215,100900,459102690,6540,6540,6540,6540,65
|
|
20231215,100800,458677590,6550,6550,6550,6550,54
|
|
20231215,100700,458323890,6600,6590,6600,6590,100
|
|
20231215,100600,457664780,6580,6560,6580,6540,1707
|
|
20231215,100500,446449840,6580,6580,6580,6580,19
|
|
20231215,100400,446324820,6600,6560,6600,6560,105
|
|
20231215,100300,445631980,6560,6560,6560,6560,29
|
|
20231215,100200,445441740,6540,6540,6540,6540,0
|
|
20231215,100100,445441740,6540,6600,6660,6540,220
|
|
20231215,100000,443989440,6640,6530,6640,6530,2318
|
|
20231215,095900,428630900,6530,6580,6580,6510,110
|
|
20231215,095800,427914000,6630,6560,6630,6540,6557
|
|
20231215,095700,384691150,6620,6490,6620,6490,3705
|
|
20231215,095600,360432960,6500,6490,6500,6450,873
|
|
20231215,095500,354764960,6500,6480,6500,6440,3959
|
|
20231215,095400,329055520,6490,6390,6490,6380,1780
|
|
20231215,095300,317552170,6400,6450,6450,6400,745
|
|
20231215,095200,312764060,6450,6350,6480,6350,1980
|
|
20231215,095100,300034200,6340,6430,6470,6200,14980
|
|
20231215,095000,205501690,6430,6410,6430,6320,1726
|
|
20231215,094900,194503170,6410,6460,6490,6350,6021
|
|
20231215,094800,155878600,6450,6510,6510,6440,8005
|
|
20231215,094700,104046720,6520,6530,6530,6520,1600
|
|
20231215,094600,93611580,6540,6540,6540,6540,150
|
|
20231215,094500,92630580,6540,6540,6540,6540,978
|
|
20231215,094400,86234460,6540,6550,6550,6540,423
|
|
20231215,094300,83465310,6550,6560,6560,6550,260
|
|
20231215,094200,81762300,6550,6550,6550,6550,50
|
|
20231215,094100,81434800,6550,6550,6550,6540,203
|
|
20231215,094000,80105800,6560,6560,6560,6550,202
|
|
20231215,093900,78781680,6550,6570,6570,6550,201
|
|
20231215,093800,77465110,6570,6570,6570,6570,2
|
|
20231215,093700,77451970,6550,6560,6560,6550,517
|
|
20231215,093600,74064610,6560,6560,6560,6560,2
|
|
20231215,093500,74051490,6570,6570,6580,6560,112
|
|
20231215,093400,73315100,6570,6560,6580,6560,70
|
|
20231215,093300,72855860,6560,6610,6610,6560,715
|
|
20231215,093200,68165410,6560,6590,6590,6560,200
|
|
20231215,093100,66852840,6560,6560,6560,6560,0
|
|
20231215,093000,66852840,6560,6560,6560,6560,91
|
|
20231215,092900,66255880,6570,6580,6580,6570,700
|
|
20231215,092800,61651820,6580,6590,6590,6580,55
|
|
20231215,092700,61289910,6620,6620,6620,6620,0
|
|
20231215,092600,61289910,6620,6610,6620,6580,303
|
|
20231215,092500,59292260,6570,6580,6610,6570,484
|
|
20231215,092400,56108470,6570,6600,6600,6570,63
|
|
20231215,092300,55692950,6610,6610,6610,6610,30
|
|
20231215,092200,55494650,6620,6580,6620,6570,251
|
|
20231215,092100,53844060,6570,6590,6590,6570,83
|
|
20231215,092000,53298210,6580,6580,6580,6580,200
|
|
20231215,091900,51982210,6580,6620,6620,6570,230
|
|
20231215,091800,50469410,6630,6630,6630,6630,201
|
|
20231215,091700,49136780,6630,6630,6640,6630,464
|
|
20231215,091600,46058980,6680,6650,6680,6630,46
|
|
20231215,091500,45751910,6700,6580,6700,6540,1130
|
|
20231215,091400,38333250,6580,6620,6620,6580,512
|
|
20231215,091300,34952350,6620,6650,6650,6620,47
|
|
20231215,091200,34640400,6640,6640,6700,6640,26
|
|
20231215,091100,34467190,6650,6600,6710,6600,301
|
|
20231215,091000,32470310,6620,6620,6620,6620,308
|
|
20231215,090900,30431350,6620,6610,6620,6600,292
|
|
20231215,090800,28501210,6600,6600,6600,6600,0
|
|
20231215,090700,28501210,6600,6630,6630,6600,252
|
|
20231215,090600,26831960,6630,6600,6630,6590,315
|
|
20231215,090500,24750040,6590,6630,6630,6590,599
|
|
20231215,090400,20783340,6630,6620,6630,6620,358
|
|
20231215,090300,18413360,6620,6590,6620,6590,53
|
|
20231215,090200,18062620,6540,6600,6600,6540,537
|
|
20231215,090100,14533050,6600,6660,6690,6590,1531
|
|
20231215,090000,4371390,6680,6690,6690,6680,444
|