662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,195900,637509260,13540,13540,13540,13540,2629
|
|
20231214,195800,637509260,13540,13540,13540,13540,0
|
|
20231214,195700,637509260,13540,13540,13540,13540,0
|
|
20231214,195600,637509260,13540,13540,13540,13540,0
|
|
20231214,195500,637509260,13540,13540,13540,13540,0
|
|
20231214,195400,637509260,13540,13540,13540,13540,0
|
|
20231214,195300,637509260,13540,13540,13540,13540,0
|
|
20231214,195200,637509260,13540,13540,13540,13540,0
|
|
20231214,195100,637509260,13540,13540,13540,13540,0
|
|
20231214,195000,637509260,13540,13540,13540,13540,0
|
|
20231214,194900,637509260,13540,13540,13540,13540,0
|
|
20231214,194800,637509260,13540,13540,13540,13540,0
|
|
20231214,194700,637509260,13540,13540,13540,13540,0
|
|
20231214,194600,637509260,13540,13540,13540,13540,0
|
|
20231214,194500,637509260,13540,13540,13540,13540,0
|
|
20231214,194400,637509260,13540,13540,13540,13540,0
|
|
20231214,194300,637509260,13540,13540,13540,13540,0
|
|
20231214,194200,637509260,13540,13540,13540,13540,0
|
|
20231214,194100,637509260,13540,13540,13540,13540,0
|
|
20231214,194000,637509260,13540,13540,13540,13540,0
|
|
20231214,193900,637509260,13540,13540,13540,13540,0
|
|
20231214,193800,637509260,13540,13540,13540,13540,0
|
|
20231214,193700,637509260,13540,13540,13540,13540,0
|
|
20231214,193600,637509260,13540,13540,13540,13540,0
|
|
20231214,193500,637509260,13540,13540,13540,13540,0
|
|
20231214,193400,637509260,13540,13540,13540,13540,0
|
|
20231214,193300,637509260,13540,13540,13540,13540,0
|
|
20231214,193200,637509260,13540,13540,13540,13540,0
|
|
20231214,193100,637509260,13540,13540,13540,13540,0
|
|
20231214,193000,637509260,13540,13540,13540,13540,0
|
|
20231214,192900,637509260,13540,13540,13540,13540,2629
|
|
20231214,192800,637509260,13540,13540,13540,13540,0
|
|
20231214,192700,637509260,13540,13540,13540,13540,0
|
|
20231214,192600,637509260,13540,13540,13540,13540,0
|
|
20231214,192500,637509260,13540,13540,13540,13540,0
|
|
20231214,192400,637509260,13540,13540,13540,13540,0
|
|
20231214,192300,637509260,13540,13540,13540,13540,0
|
|
20231214,192200,637509260,13540,13540,13540,13540,0
|
|
20231214,192100,637509260,13540,13540,13540,13540,0
|
|
20231214,192000,637509260,13540,13540,13540,13540,0
|
|
20231214,191900,637509260,13540,13540,13540,13540,0
|
|
20231214,191800,637509260,13540,13540,13540,13540,0
|
|
20231214,191700,637509260,13540,13540,13540,13540,0
|
|
20231214,191600,637509260,13540,13540,13540,13540,0
|
|
20231214,191500,637509260,13540,13540,13540,13540,0
|
|
20231214,191400,637509260,13540,13540,13540,13540,0
|
|
20231214,191300,637509260,13540,13540,13540,13540,0
|
|
20231214,191200,637509260,13540,13540,13540,13540,0
|
|
20231214,191100,637509260,13540,13540,13540,13540,0
|
|
20231214,191000,637509260,13540,13540,13540,13540,0
|
|
20231214,190900,637509260,13540,13540,13540,13540,0
|
|
20231214,190800,637509260,13540,13540,13540,13540,0
|
|
20231214,190700,637509260,13540,13540,13540,13540,0
|
|
20231214,190600,637509260,13540,13540,13540,13540,0
|
|
20231214,190500,637509260,13540,13540,13540,13540,0
|
|
20231214,190400,637509260,13540,13540,13540,13540,0
|
|
20231214,190300,637509260,13540,13540,13540,13540,0
|
|
20231214,190200,637509260,13540,13540,13540,13540,0
|
|
20231214,190100,637509260,13540,13540,13540,13540,0
|
|
20231214,190000,637509260,13540,13540,13540,13540,0
|
|
20231214,185900,637509260,13540,13540,13540,13540,2629
|
|
20231214,185800,637509260,13540,13540,13540,13540,0
|
|
20231214,185700,637509260,13540,13540,13540,13540,0
|
|
20231214,185600,637509260,13540,13540,13540,13540,0
|
|
20231214,185500,637509260,13540,13540,13540,13540,0
|
|
20231214,185400,637509260,13540,13540,13540,13540,0
|
|
20231214,185300,637509260,13540,13540,13540,13540,0
|
|
20231214,185200,637509260,13540,13540,13540,13540,0
|
|
20231214,185100,637509260,13540,13540,13540,13540,0
|
|
20231214,185000,637509260,13540,13540,13540,13540,0
|
|
20231214,184900,637509260,13540,13540,13540,13540,0
|
|
20231214,184800,637509260,13540,13540,13540,13540,0
|
|
20231214,184700,637509260,13540,13540,13540,13540,0
|
|
20231214,184600,637509260,13540,13540,13540,13540,0
|
|
20231214,184500,637509260,13540,13540,13540,13540,0
|
|
20231214,184400,637509260,13540,13540,13540,13540,0
|
|
20231214,184300,637509260,13540,13540,13540,13540,0
|
|
20231214,184200,637509260,13540,13540,13540,13540,0
|
|
20231214,184100,637509260,13540,13540,13540,13540,0
|
|
20231214,184000,637509260,13540,13540,13540,13540,0
|
|
20231214,183900,637509260,13540,13540,13540,13540,0
|
|
20231214,183800,637509260,13540,13540,13540,13540,0
|
|
20231214,183700,637509260,13540,13540,13540,13540,0
|
|
20231214,183600,637509260,13540,13540,13540,13540,0
|
|
20231214,183500,637509260,13540,13540,13540,13540,0
|
|
20231214,183400,637509260,13540,13540,13540,13540,0
|
|
20231214,183300,637509260,13540,13540,13540,13540,0
|
|
20231214,183200,637509260,13540,13540,13540,13540,0
|
|
20231214,183100,637509260,13540,13540,13540,13540,0
|
|
20231214,183000,637509260,13540,13540,13540,13540,0
|
|
20231214,182900,637509260,13540,13540,13540,13540,2629
|
|
20231214,182800,637509260,13540,13540,13540,13540,0
|
|
20231214,182700,637509260,13540,13540,13540,13540,0
|
|
20231214,182600,637509260,13540,13540,13540,13540,0
|
|
20231214,182500,637509260,13540,13540,13540,13540,0
|
|
20231214,182400,637509260,13540,13540,13540,13540,0
|
|
20231214,182300,637509260,13540,13540,13540,13540,0
|
|
20231214,182200,637509260,13540,13540,13540,13540,0
|
|
20231214,182100,637509260,13540,13540,13540,13540,0
|
|
20231214,182000,637509260,13540,13540,13540,13540,0
|
|
20231214,181900,637509260,13540,13540,13540,13540,0
|
|
20231214,181800,637509260,13540,13540,13540,13540,0
|
|
20231214,181700,637509260,13540,13540,13540,13540,0
|
|
20231214,181600,637509260,13540,13540,13540,13540,0
|
|
20231214,181500,637509260,13540,13540,13540,13540,0
|
|
20231214,181400,637509260,13540,13540,13540,13540,0
|
|
20231214,181300,637509260,13540,13540,13540,13540,0
|
|
20231214,181200,637509260,13540,13540,13540,13540,0
|
|
20231214,181100,637509260,13540,13540,13540,13540,0
|
|
20231214,181000,637509260,13540,13540,13540,13540,0
|
|
20231214,180900,637509260,13540,13540,13540,13540,0
|
|
20231214,180800,637509260,13540,13540,13540,13540,0
|
|
20231214,180700,637509260,13540,13540,13540,13540,0
|
|
20231214,180600,637509260,13540,13540,13540,13540,0
|
|
20231214,180500,637509260,13540,13540,13540,13540,0
|
|
20231214,180400,637509260,13540,13540,13540,13540,0
|
|
20231214,180300,637509260,13540,13540,13540,13540,0
|
|
20231214,180200,637509260,13540,13540,13540,13540,0
|
|
20231214,180100,637509260,13540,13540,13540,13540,0
|
|
20231214,180000,637509260,13540,13540,13540,13540,0
|
|
20231214,175900,637509260,13540,13540,13540,13540,2629
|
|
20231214,175800,637509260,13540,13540,13540,13540,0
|
|
20231214,175700,637509260,13540,13540,13540,13540,0
|
|
20231214,175600,637509260,13540,13540,13540,13540,0
|
|
20231214,175500,637509260,13540,13540,13540,13540,0
|
|
20231214,175400,637509260,13540,13540,13540,13540,0
|
|
20231214,175300,637509260,13540,13540,13540,13540,0
|
|
20231214,175200,637509260,13540,13540,13540,13540,0
|
|
20231214,175100,637509260,13540,13540,13540,13540,0
|
|
20231214,175000,637509260,13540,13540,13540,13540,0
|
|
20231214,174900,637509260,13540,13540,13540,13540,0
|
|
20231214,174800,637509260,13540,13540,13540,13540,0
|
|
20231214,174700,637509260,13540,13540,13540,13540,0
|
|
20231214,174600,637509260,13540,13540,13540,13540,0
|
|
20231214,174500,637509260,13540,13540,13540,13540,0
|
|
20231214,174400,637509260,13540,13540,13540,13540,0
|
|
20231214,174300,637509260,13540,13540,13540,13540,0
|
|
20231214,174200,637509260,13540,13540,13540,13540,0
|
|
20231214,174100,637509260,13540,13540,13540,13540,0
|
|
20231214,174000,637509260,13540,13540,13540,13540,0
|
|
20231214,173900,637509260,13540,13540,13540,13540,0
|
|
20231214,173800,637509260,13540,13540,13540,13540,0
|
|
20231214,173700,637509260,13540,13540,13540,13540,0
|
|
20231214,173600,637509260,13540,13540,13540,13540,0
|
|
20231214,173500,637509260,13540,13540,13540,13540,0
|
|
20231214,173400,637509260,13540,13540,13540,13540,0
|
|
20231214,173300,637509260,13540,13540,13540,13540,0
|
|
20231214,173200,637509260,13540,13540,13540,13540,0
|
|
20231214,173100,637509260,13540,13540,13540,13540,0
|
|
20231214,173000,637509260,13540,13540,13540,13540,0
|
|
20231214,172900,637509260,13540,13540,13540,13540,2629
|
|
20231214,172800,637509260,13540,13540,13540,13540,0
|
|
20231214,172700,637509260,13540,13540,13540,13540,0
|
|
20231214,172600,637509260,13540,13540,13540,13540,0
|
|
20231214,172500,637509260,13540,13540,13540,13540,0
|
|
20231214,172400,637509260,13540,13540,13540,13540,0
|
|
20231214,172300,637509260,13540,13540,13540,13540,0
|
|
20231214,172200,637509260,13540,13540,13540,13540,0
|
|
20231214,172100,637509260,13540,13540,13540,13540,0
|
|
20231214,172000,637509260,13540,13540,13540,13540,0
|
|
20231214,171900,637509260,13540,13540,13540,13540,0
|
|
20231214,171800,637509260,13540,13540,13540,13540,0
|
|
20231214,171700,637509260,13540,13540,13540,13540,0
|
|
20231214,171600,637509260,13540,13540,13540,13540,0
|
|
20231214,171500,637509260,13540,13540,13540,13540,0
|
|
20231214,171400,637509260,13540,13540,13540,13540,0
|
|
20231214,171300,637509260,13540,13540,13540,13540,0
|
|
20231214,171200,637509260,13540,13540,13540,13540,0
|
|
20231214,171100,637509260,13540,13540,13540,13540,0
|
|
20231214,171000,637509260,13540,13540,13540,13540,0
|
|
20231214,170900,637509260,13540,13540,13540,13540,0
|
|
20231214,170800,637509260,13540,13540,13540,13540,0
|
|
20231214,170700,637509260,13540,13540,13540,13540,0
|
|
20231214,170600,637509260,13540,13540,13540,13540,0
|
|
20231214,170500,637509260,13540,13540,13540,13540,0
|
|
20231214,170400,637509260,13540,13540,13540,13540,0
|
|
20231214,170300,637509260,13540,13540,13540,13540,0
|
|
20231214,170200,637509260,13540,13540,13540,13540,0
|
|
20231214,170100,637509260,13540,13540,13540,13540,0
|
|
20231214,170000,637509260,13540,13540,13540,13540,0
|
|
20231214,165900,637509260,13540,13540,13540,13540,2629
|
|
20231214,165800,637509260,13540,13540,13540,13540,0
|
|
20231214,165700,637509260,13540,13540,13540,13540,0
|
|
20231214,165600,637509260,13540,13540,13540,13540,0
|
|
20231214,165500,637509260,13540,13540,13540,13540,0
|
|
20231214,165400,637509260,13540,13540,13540,13540,0
|
|
20231214,165300,637509260,13540,13540,13540,13540,0
|
|
20231214,165200,637509260,13540,13540,13540,13540,0
|
|
20231214,165100,637509260,13540,13540,13540,13540,0
|
|
20231214,165000,637509260,13540,13540,13540,13540,0
|
|
20231214,164900,637509260,13540,13540,13540,13540,0
|
|
20231214,164800,637509260,13540,13540,13540,13540,0
|
|
20231214,164700,637509260,13540,13540,13540,13540,0
|
|
20231214,164600,637509260,13540,13540,13540,13540,0
|
|
20231214,164500,637509260,13540,13540,13540,13540,0
|
|
20231214,164400,637509260,13540,13540,13540,13540,0
|
|
20231214,164300,637509260,13540,13540,13540,13540,0
|
|
20231214,164200,637509260,13540,13540,13540,13540,0
|
|
20231214,164100,637509260,13540,13540,13540,13540,0
|
|
20231214,164000,637509260,13540,13540,13540,13540,0
|
|
20231214,163900,637509260,13540,13540,13540,13540,0
|
|
20231214,163800,637509260,13540,13540,13540,13540,0
|
|
20231214,163700,637509260,13540,13540,13540,13540,0
|
|
20231214,163600,637509260,13540,13540,13540,13540,0
|
|
20231214,163500,637509260,13540,13540,13540,13540,0
|
|
20231214,163400,637509260,13540,13540,13540,13540,0
|
|
20231214,163300,637509260,13540,13540,13540,13540,0
|
|
20231214,163200,637509260,13540,13540,13540,13540,0
|
|
20231214,163100,637509260,13540,13540,13540,13540,0
|
|
20231214,163000,637509260,13540,13540,13540,13540,0
|
|
20231214,162900,637509260,13540,13540,13540,13540,2629
|
|
20231214,162800,637509260,13540,13540,13540,13540,0
|
|
20231214,162700,637509260,13540,13540,13540,13540,0
|
|
20231214,162600,637509260,13540,13540,13540,13540,0
|
|
20231214,162500,637509260,13540,13540,13540,13540,0
|
|
20231214,162400,637509260,13540,13540,13540,13540,0
|
|
20231214,162300,637509260,13540,13540,13540,13540,0
|
|
20231214,162200,637509260,13540,13540,13540,13540,0
|
|
20231214,162100,637509260,13540,13540,13540,13540,0
|
|
20231214,162000,637509260,13540,13540,13540,13540,0
|
|
20231214,161900,637509260,13540,13540,13540,13540,0
|
|
20231214,161800,637509260,13540,13540,13540,13540,0
|
|
20231214,161700,637509260,13540,13540,13540,13540,0
|
|
20231214,161600,637509260,13540,13540,13540,13540,0
|
|
20231214,161500,637509260,13540,13540,13540,13540,0
|
|
20231214,161400,637509260,13540,13540,13540,13540,0
|
|
20231214,161300,637509260,13540,13540,13540,13540,0
|
|
20231214,161200,637509260,13540,13540,13540,13540,0
|
|
20231214,161100,637509260,13540,13540,13540,13540,0
|
|
20231214,161000,637509260,13540,13540,13540,13540,0
|
|
20231214,160900,637509260,13540,13540,13540,13540,0
|
|
20231214,160800,637509260,13540,13540,13540,13540,0
|
|
20231214,160700,637509260,13540,13540,13540,13540,0
|
|
20231214,160600,637509260,13540,13540,13540,13540,0
|
|
20231214,160500,637509260,13540,13540,13540,13540,0
|
|
20231214,160400,637509260,13540,13540,13540,13540,0
|
|
20231214,160300,637509260,13540,13540,13540,13540,0
|
|
20231214,160200,637509260,13540,13540,13540,13540,0
|
|
20231214,160100,637509260,13540,13540,13540,13540,0
|
|
20231214,160000,637509260,13540,13540,13540,13540,0
|
|
20231214,155900,637509260,13540,13540,13540,13540,2629
|
|
20231214,155800,637509260,13540,13540,13540,13540,0
|
|
20231214,155700,637509260,13540,13540,13540,13540,0
|
|
20231214,155600,637509260,13540,13540,13540,13540,0
|
|
20231214,155500,637509260,13540,13540,13540,13540,0
|
|
20231214,155400,637509260,13540,13540,13540,13540,0
|
|
20231214,155300,637509260,13540,13540,13540,13540,0
|
|
20231214,155200,637509260,13540,13540,13540,13540,0
|
|
20231214,155100,637509260,13540,13540,13540,13540,0
|
|
20231214,155000,637509260,13540,13540,13540,13540,0
|
|
20231214,154900,637509260,13540,13540,13540,13540,0
|
|
20231214,154800,637509260,13540,13540,13540,13540,0
|
|
20231214,154700,637509260,13540,13540,13540,13540,0
|
|
20231214,154600,637509260,13540,13540,13540,13540,0
|
|
20231214,154500,637509260,13540,13540,13540,13540,0
|
|
20231214,154400,637509260,13540,13540,13540,13540,0
|
|
20231214,154300,637509260,13540,13540,13540,13540,0
|
|
20231214,154200,637509260,13540,13540,13540,13540,0
|
|
20231214,154100,637509260,13540,13540,13540,13540,0
|
|
20231214,154000,637509260,13540,13540,13540,13540,0
|
|
20231214,153900,637509260,13540,13540,13540,13540,0
|
|
20231214,153800,637509260,13540,13540,13540,13540,0
|
|
20231214,153700,637509260,13540,13540,13540,13540,0
|
|
20231214,153600,637509260,13540,13540,13540,13540,0
|
|
20231214,153500,637509260,13540,13540,13540,13540,0
|
|
20231214,153400,637509260,13540,13540,13540,13540,0
|
|
20231214,153300,637509260,13540,13540,13540,13540,0
|
|
20231214,153200,637509260,13540,13540,13540,13540,0
|
|
20231214,153100,637509260,13540,13540,13540,13540,0
|
|
20231214,153000,637509260,13540,13540,13540,13540,2629
|
|
20231214,152900,601912600,13550,13550,13550,13550,0
|
|
20231214,152800,601912600,13550,13550,13550,13550,0
|
|
20231214,152700,601912600,13550,13550,13550,13550,0
|
|
20231214,152600,601912600,13550,13550,13550,13550,0
|
|
20231214,152500,601912600,13550,13550,13550,13550,0
|
|
20231214,152400,601912600,13550,13550,13550,13550,0
|
|
20231214,152300,601912600,13550,13550,13550,13550,0
|
|
20231214,152200,601912600,13550,13550,13550,13550,0
|
|
20231214,152100,601912600,13550,13550,13550,13550,0
|
|
20231214,152000,601912600,13550,13550,13550,13550,0
|
|
20231214,151900,601912600,13550,13550,13560,13550,290
|
|
20231214,151800,597983090,13560,13550,13560,13550,146
|
|
20231214,151700,596004780,13550,13550,13550,13550,224
|
|
20231214,151600,592969580,13550,13550,13550,13550,165
|
|
20231214,151500,590733830,13550,13560,13560,13550,650
|
|
20231214,151400,581919870,13560,13570,13570,13560,17
|
|
20231214,151300,581689340,13560,13560,13560,13560,7
|
|
20231214,151200,581594420,13560,13560,13560,13560,8
|
|
20231214,151100,581485940,13560,13560,13560,13560,4
|
|
20231214,151000,581431700,13560,13540,13560,13530,3812
|
|
20231214,150900,529753300,13540,13540,13540,13540,62
|
|
20231214,150800,528913820,13540,13560,13560,13540,6699
|
|
20231214,150700,438081620,13540,13560,13560,13540,75
|
|
20231214,150600,437066100,13540,13540,13540,13540,57
|
|
20231214,150500,436294320,13540,13540,13550,13540,107
|
|
20231214,150400,434845530,13540,13550,13550,13540,8
|
|
20231214,150300,434737200,13540,13560,13560,13540,69
|
|
20231214,150200,433802910,13540,13540,13540,13540,56
|
|
20231214,150100,433044670,13540,13550,13550,13540,82
|
|
20231214,150000,431934320,13540,13540,13540,13540,67
|
|
20231214,145900,431027140,13540,13540,13540,13540,74
|
|
20231214,145800,430025180,13540,13540,13540,13540,43
|
|
20231214,145700,429442960,13540,13550,13550,13540,75
|
|
20231214,145600,428427180,13570,13550,13570,13550,39
|
|
20231214,145500,427898590,13550,13550,13550,13550,62
|
|
20231214,145400,427058490,13550,13550,13550,13550,33
|
|
20231214,145300,426611340,13550,13550,13550,13550,50
|
|
20231214,145200,425933840,13550,13550,13550,13550,60
|
|
20231214,145100,425120840,13550,13550,13550,13550,60
|
|
20231214,145000,424307840,13550,13550,13550,13550,3
|
|
20231214,144900,424267190,13550,13550,13550,13550,85
|
|
20231214,144800,423115440,13550,13550,13550,13550,73
|
|
20231214,144700,422126290,13550,13550,13550,13550,34
|
|
20231214,144600,421665590,13550,13550,13550,13550,115
|
|
20231214,144500,420107340,13550,13550,13550,13550,7
|
|
20231214,144400,420012490,13550,13570,13570,13550,119
|
|
20231214,144300,418399840,13550,13550,13550,13550,59
|
|
20231214,144200,417600390,13550,13550,13550,13550,67
|
|
20231214,144100,416692540,13550,13550,13550,13550,80
|
|
20231214,144000,415608540,13550,13550,13550,13550,108
|
|
20231214,143900,414145140,13550,13560,13560,13550,36
|
|
20231214,143800,413657150,13560,13560,13560,13560,6
|
|
20231214,143700,413575790,13560,13560,13560,13560,23
|
|
20231214,143600,413263910,13560,13550,13570,13550,1039
|
|
20231214,143500,399174390,13550,13550,13550,13550,119
|
|
20231214,143400,397561940,13550,13560,13560,13550,8
|
|
20231214,143300,397453490,13550,13550,13550,13550,33
|
|
20231214,143200,397006340,13550,13550,13550,13550,46
|
|
20231214,143100,396383040,13560,13560,13560,13560,56
|
|
20231214,143000,395623680,13560,13560,13560,13560,38
|
|
20231214,142900,395108400,13560,13560,13560,13560,8
|
|
20231214,142800,394999920,13560,13530,13560,13530,3912
|
|
20231214,142700,341954520,13530,13530,13530,13530,26
|
|
20231214,142600,341602740,13530,13540,13550,13530,135
|
|
20231214,142500,339773860,13540,13540,13540,13540,6
|
|
20231214,142400,339692620,13540,13540,13540,13540,1
|
|
20231214,142300,339679080,13540,13540,13540,13530,126
|
|
20231214,142200,337973340,13540,13530,13540,13530,25
|
|
20231214,142100,337634890,13530,13530,13530,13530,3
|
|
20231214,142000,337594300,13530,13530,13530,13530,4
|
|
20231214,141900,337540180,13530,13530,13530,13530,6
|
|
20231214,141800,337459000,13540,13540,13540,13530,252
|
|
20231214,141700,334046940,13530,13530,13530,13530,32
|
|
20231214,141600,333613980,13540,13530,13540,13530,35
|
|
20231214,141500,333140130,13530,13550,13560,13530,2381
|
|
20231214,141400,300898100,13550,13550,13560,13550,36
|
|
20231214,141300,300410110,13550,13550,13560,13550,18
|
|
20231214,141200,300166170,13550,13550,13550,13550,50
|
|
20231214,141100,299488670,13550,13550,13550,13550,20
|
|
20231214,141000,299217670,13550,13550,13550,13550,4
|
|
20231214,140900,299163470,13550,13550,13550,13550,3
|
|
20231214,140800,299122820,13550,13550,13550,13550,6
|
|
20231214,140700,299041520,13550,13550,13560,13550,52
|
|
20231214,140600,298336720,13550,13550,13550,13550,6
|
|
20231214,140500,298255420,13560,13560,13560,13560,50
|
|
20231214,140400,297577420,13550,13550,13560,13550,64
|
|
20231214,140300,296710070,13560,13550,13560,13550,174
|
|
20231214,140200,294351630,13550,13550,13550,13550,35
|
|
20231214,140100,293877380,13550,13550,13550,13550,66
|
|
20231214,140000,292983080,13550,13550,13550,13550,20
|
|
20231214,135900,292712080,13560,13560,13560,13560,8
|
|
20231214,135800,292603600,13560,13560,13560,13560,9
|
|
20231214,135700,292481560,13560,13560,13560,13560,34
|
|
20231214,135600,292020520,13560,13560,13560,13560,42
|
|
20231214,135500,291451000,13560,13560,13560,13560,32
|
|
20231214,135400,291017080,13560,13560,13560,13560,20
|
|
20231214,135300,290745880,13560,13560,13560,13560,12
|
|
20231214,135200,290583160,13560,13560,13560,13560,89
|
|
20231214,135100,289376320,13560,13560,13560,13560,18
|
|
20231214,135000,289132240,13560,13560,13560,13560,2
|
|
20231214,134900,289105120,13560,13560,13560,13560,69
|
|
20231214,134800,288169480,13560,13560,13560,13560,9
|
|
20231214,134700,288047440,13560,13560,13560,13560,22
|
|
20231214,134600,287749120,13560,13560,13560,13560,46
|
|
20231214,134500,287125360,13560,13560,13560,13560,7
|
|
20231214,134400,287030440,13560,13560,13560,13560,18
|
|
20231214,134300,286786360,13560,13560,13560,13560,7
|
|
20231214,134200,286691440,13560,13560,13560,13560,31
|
|
20231214,134100,286271080,13560,13560,13560,13560,6
|
|
20231214,134000,286189720,13560,13560,13560,13560,81
|
|
20231214,133900,285091360,13560,13570,13570,13560,10
|
|
20231214,133800,284955710,13560,13560,13560,13560,18
|
|
20231214,133700,284711630,13560,13560,13560,13560,75
|
|
20231214,133600,283694630,13560,13560,13560,13560,6
|
|
20231214,133500,283613270,13560,13560,13560,13560,85
|
|
20231214,133400,282460670,13560,13560,13560,13560,2
|
|
20231214,133300,282433550,13560,13560,13560,13560,6
|
|
20231214,133200,282352190,13560,13560,13560,13560,4
|
|
20231214,133100,282297950,13560,13570,13570,13560,11
|
|
20231214,133000,282148700,13560,13560,13560,13560,35
|
|
20231214,132900,281674100,13560,13570,13570,13560,60
|
|
20231214,132800,280859930,13560,13560,13560,13560,1
|
|
20231214,132700,280846370,13560,13560,13570,13560,11
|
|
20231214,132600,280697150,13560,13580,13580,13560,18
|
|
20231214,132500,280452770,13570,13570,13570,13570,3
|
|
20231214,132400,280412060,13560,13550,13570,13550,414
|
|
20231214,132300,274797950,13550,13550,13550,13550,11
|
|
20231214,132200,274648900,13550,13550,13550,13550,93
|
|
20231214,132100,273388750,13550,13550,13550,13550,17
|
|
20231214,132000,273158400,13550,13560,13560,13550,52
|
|
20231214,131900,272453790,13550,13550,13550,13550,5
|
|
20231214,131800,272386040,13550,13550,13550,13550,66
|
|
20231214,131700,271491740,13550,13550,13550,13550,33
|
|
20231214,131600,271044590,13550,13550,13550,13550,4
|
|
20231214,131500,270990390,13550,13550,13550,13550,62
|
|
20231214,131400,270150290,13550,13550,13550,13550,31
|
|
20231214,131300,269730240,13550,13550,13550,13550,22
|
|
20231214,131200,269432140,13550,13550,13550,13550,11
|
|
20231214,131100,269283090,13550,13550,13550,13550,78
|
|
20231214,131000,268226190,13550,13550,13560,13550,90
|
|
20231214,130900,267006680,13550,13550,13550,13550,30
|
|
20231214,130800,266600180,13550,13550,13560,13550,20
|
|
20231214,130700,266329170,13550,13550,13550,13550,41
|
|
20231214,130600,265773620,13550,13550,13550,13550,0
|
|
20231214,130500,265773620,13550,13550,13550,13550,8
|
|
20231214,130400,265665220,13550,13560,13560,13550,105
|
|
20231214,130300,264241720,13550,13550,13550,13550,10
|
|
20231214,130200,264106220,13560,13560,13560,13560,26
|
|
20231214,130100,263753660,13560,13560,13560,13560,7
|
|
20231214,130000,263658740,13560,13560,13560,13560,13
|
|
20231214,125900,263482460,13560,13560,13560,13560,29
|
|
20231214,125800,263089220,13560,13560,13560,13560,3
|
|
20231214,125700,263048540,13560,13560,13570,13560,8
|
|
20231214,125600,262940050,13560,13560,13560,13560,0
|
|
20231214,125500,262940050,13560,13550,13560,13550,251
|
|
20231214,125400,259536750,13550,13550,13550,13550,3
|
|
20231214,125300,259496100,13550,13550,13550,13550,5
|
|
20231214,125200,259428350,13550,13550,13560,13550,42
|
|
20231214,125100,258859070,13550,13550,13550,13550,9
|
|
20231214,125000,258737120,13550,13550,13550,13550,0
|
|
20231214,124900,258737120,13550,13550,13550,13550,5
|
|
20231214,124800,258669370,13550,13550,13550,13550,30
|
|
20231214,124700,258262870,13600,13560,13600,13560,125
|
|
20231214,124600,256567790,13550,13550,13550,13550,3
|
|
20231214,124500,256527140,13550,13520,13550,13520,400
|
|
20231214,124400,251110930,13520,13520,13520,13520,0
|
|
20231214,124300,251110930,13520,13520,13530,13520,95
|
|
20231214,124200,249825830,13520,13530,13530,13520,100
|
|
20231214,124100,248473820,13520,13520,13520,13520,4
|
|
20231214,124000,248419740,13520,13520,13520,13520,4
|
|
20231214,123900,248365660,13520,13520,13520,13520,5
|
|
20231214,123800,248298060,13520,13520,13520,13520,64
|
|
20231214,123700,247432780,13530,13520,13530,13520,113
|
|
20231214,123600,245904150,13520,13530,13530,13520,18
|
|
20231214,123500,245660780,13520,13520,13520,13520,52
|
|
20231214,123400,244957740,13520,13520,13520,13520,0
|
|
20231214,123300,244957740,13520,13530,13530,13520,60
|
|
20231214,123200,244145970,13530,13530,13530,13530,61
|
|
20231214,123100,243320640,13530,13530,13530,13530,4
|
|
20231214,123000,243266520,13530,13530,13530,13530,3
|
|
20231214,122900,243225930,13530,13530,13530,13530,22
|
|
20231214,122800,242928270,13530,13530,13530,13530,70
|
|
20231214,122700,241981170,13530,13530,13530,13530,33
|
|
20231214,122600,241534680,13530,13530,13530,13530,3
|
|
20231214,122500,241494090,13530,13530,13530,13530,55
|
|
20231214,122400,240749940,13530,13530,13530,13530,229
|
|
20231214,122300,237651570,13530,13530,13530,13530,5
|
|
20231214,122200,237583920,13530,13540,13540,13530,119
|
|
20231214,122100,235973170,13540,13540,13540,13540,8
|
|
20231214,122000,235864850,13540,13540,13540,13540,3
|
|
20231214,121900,235824230,13540,13540,13540,13530,124
|
|
20231214,121800,234145290,13530,13530,13530,13530,78
|
|
20231214,121700,233089950,13530,13530,13530,13530,36
|
|
20231214,121600,232602870,13540,13530,13540,13530,56
|
|
20231214,121500,231845090,13530,13530,13530,13530,18
|
|
20231214,121400,231601550,13530,13530,13530,13530,3
|
|
20231214,121300,231560960,13530,13530,13530,13530,54
|
|
20231214,121200,230830340,13530,13530,13530,13530,25
|
|
20231214,121100,230492090,13530,13540,13540,13530,24
|
|
20231214,121000,230167320,13540,13530,13540,13530,112
|
|
20231214,120900,228651950,13530,13550,13550,13530,68
|
|
20231214,120800,227730570,13530,13540,13540,13530,60
|
|
20231214,120700,226918730,13540,13530,13540,13530,8
|
|
20231214,120600,226810470,13530,13540,13540,13530,23
|
|
20231214,120500,226499120,13540,13540,13540,13540,8
|
|
20231214,120400,226390800,13540,13540,13540,13540,3
|
|
20231214,120300,226350180,13540,13530,13540,13530,75
|
|
20231214,120200,225334700,13530,13530,13530,13530,92
|
|
20231214,120100,224089940,13530,13530,13530,13530,62
|
|
20231214,120000,223251080,13530,13530,13530,13530,0
|
|
20231214,115900,223251080,13530,13540,13540,13530,5
|
|
20231214,115800,223183410,13540,13540,13540,13530,132
|
|
20231214,115700,221396300,13530,13530,13530,13530,50
|
|
20231214,115600,220719800,13530,13530,13530,13530,30
|
|
20231214,115500,220313900,13530,13530,13530,13530,44
|
|
20231214,115400,219718580,13530,13530,13530,13530,0
|
|
20231214,115300,219718580,13530,13530,13530,13530,44
|
|
20231214,115200,219123260,13530,13540,13540,13530,20
|
|
20231214,115100,218852490,13530,13530,13530,13530,9
|
|
20231214,115000,218730720,13530,13530,13530,13530,80
|
|
20231214,114900,217648320,13540,13530,13540,13530,83
|
|
20231214,114800,216524560,13530,13530,13530,13530,20
|
|
20231214,114700,216253960,13530,13530,13530,13530,48
|
|
20231214,114600,215604520,13530,13530,13530,13530,81
|
|
20231214,114500,214508590,13530,13530,13530,13530,7
|
|
20231214,114400,214413880,13530,13530,13530,13530,1
|
|
20231214,114300,214400350,13530,13530,13530,13530,66
|
|
20231214,114200,213507370,13530,13530,13530,13530,5
|
|
20231214,114100,213439720,13540,13540,13540,13540,39
|
|
20231214,114000,212911660,13540,13530,13540,13530,116
|
|
20231214,113900,211341830,13540,13530,13540,13530,43
|
|
20231214,113800,210760030,13540,13540,13540,13540,1
|
|
20231214,113700,210746490,13530,13540,13540,13530,36
|
|
20231214,113600,210259080,13540,13540,13540,13530,84
|
|
20231214,113500,209121880,13540,13540,13540,13540,35
|
|
20231214,113400,208647980,13540,13540,13540,13540,96
|
|
20231214,113300,207348140,13540,13540,13540,13540,16
|
|
20231214,113200,207131500,13540,13540,13540,13540,88
|
|
20231214,113100,205939980,13540,13540,13540,13540,3
|
|
20231214,113000,205899360,13540,13550,13550,13540,115
|
|
20231214,112900,204341440,13550,13550,13550,13550,5
|
|
20231214,112800,204273690,13550,13550,13550,13550,1
|
|
20231214,112700,204260140,13550,13550,13550,13550,62
|
|
20231214,112600,203420040,13550,13550,13550,13550,58
|
|
20231214,112500,202634140,13560,13540,13560,13540,37
|
|
20231214,112400,202132940,13550,13550,13550,13550,23
|
|
20231214,112300,201821290,13550,13540,13560,13540,16
|
|
20231214,112200,201604430,13540,13550,13550,13530,2090
|
|
20231214,112100,173300670,13550,13560,13560,13550,105
|
|
20231214,112000,171876920,13560,13550,13560,13550,6
|
|
20231214,111900,171795610,13550,13580,13580,13550,3438
|
|
20231214,111800,125150320,13580,13580,13580,13580,34
|
|
20231214,111700,124688600,13580,13580,13580,13580,5
|
|
20231214,111600,124620700,13590,13580,13590,13580,3
|
|
20231214,111500,124579940,13580,13580,13580,13580,35
|
|
20231214,111400,124104640,13590,13580,13590,13580,50
|
|
20231214,111300,123425580,13590,13580,13590,13580,56
|
|
20231214,111200,122665040,13590,13590,13590,13580,12
|
|
20231214,111100,122501990,13580,13580,13580,13580,3
|
|
20231214,111000,122461250,13580,13590,13590,13580,87
|
|
20231214,110900,121279060,13580,13580,13580,13580,43
|
|
20231214,110800,120695120,13580,13580,13580,13580,12
|
|
20231214,110700,120532160,13580,13580,13580,13580,10
|
|
20231214,110600,120396360,13580,13580,13580,13580,0
|
|
20231214,110500,120396360,13580,13580,13580,13580,3
|
|
20231214,110400,120355620,13580,13580,13580,13580,3
|
|
20231214,110300,120314880,13580,13580,13580,13580,25
|
|
20231214,110200,119975380,13580,13580,13580,13580,3
|
|
20231214,110100,119934640,13580,13580,13580,13580,59
|
|
20231214,110000,119133420,13580,13580,13580,13580,0
|
|
20231214,105900,119133420,13580,13580,13580,13580,30
|
|
20231214,105800,118726020,13580,13580,13580,13580,52
|
|
20231214,105700,118019860,13580,13580,13580,13580,0
|
|
20231214,105600,118019860,13580,13580,13580,13580,3
|
|
20231214,105500,117979120,13580,13580,13580,13580,61
|
|
20231214,105400,117150740,13580,13580,13580,13580,0
|
|
20231214,105300,117150740,13580,13600,13600,13580,33
|
|
20231214,105200,116702350,13600,13600,13600,13600,3
|
|
20231214,105100,116661550,13600,13600,13600,13600,0
|
|
20231214,105000,116661550,13600,13600,13600,13600,5
|
|
20231214,104900,116593550,13600,13600,13600,13600,0
|
|
20231214,104800,116593550,13600,13600,13600,13600,0
|
|
20231214,104700,116593550,13600,13600,13600,13600,39
|
|
20231214,104600,116063150,13610,13600,13610,13600,359
|
|
20231214,104500,111180730,13600,13600,13600,13590,43
|
|
20231214,104400,110596310,13580,13580,13580,13580,61
|
|
20231214,104300,109767930,13580,13580,13580,13580,37
|
|
20231214,104200,109265470,13570,13570,13570,13570,38
|
|
20231214,104100,108749810,13580,13580,13600,13580,18
|
|
20231214,104000,108505350,13600,13580,13600,13580,16
|
|
20231214,103900,108288050,13570,13570,13570,13570,0
|
|
20231214,103800,108288050,13570,13570,13570,13570,56
|
|
20231214,103700,107528130,13570,13570,13570,13570,502
|
|
20231214,103600,100715990,13570,13570,13570,13570,0
|
|
20231214,103500,100715990,13570,13570,13570,13570,72
|
|
20231214,103400,99738950,13570,13570,13570,13570,0
|
|
20231214,103300,99738950,13570,13570,13570,13570,37
|
|
20231214,103200,99236860,13570,13570,13570,13570,45
|
|
20231214,103100,98626210,13570,13570,13570,13570,0
|
|
20231214,103000,98626210,13570,13580,13580,13570,56
|
|
20231214,102900,97865890,13580,13580,13580,13580,0
|
|
20231214,102800,97865890,13580,13590,13590,13580,71
|
|
20231214,102700,96901620,13590,13590,13590,13590,56
|
|
20231214,102600,96140580,13590,13590,13590,13590,1
|
|
20231214,102500,96126990,13570,13570,13570,13570,61
|
|
20231214,102400,95299220,13570,13570,13570,13570,46
|
|
20231214,102300,94675000,13570,13570,13570,13570,74
|
|
20231214,102200,93670820,13570,13570,13570,13570,0
|
|
20231214,102100,93670820,13570,13570,13570,13570,68
|
|
20231214,102000,92748060,13570,13570,13570,13570,0
|
|
20231214,101900,92748060,13570,13570,13570,13570,13
|
|
20231214,101800,92571650,13570,13570,13570,13570,119
|
|
20231214,101700,90956820,13570,13570,13570,13570,0
|
|
20231214,101600,90956820,13570,13570,13570,13570,15
|
|
20231214,101500,90753270,13570,13570,13570,13570,6
|
|
20231214,101400,90671850,13570,13570,13570,13570,2014
|
|
20231214,101300,63341870,13570,13570,13570,13570,0
|
|
20231214,101200,63341870,13570,13570,13570,13570,35
|
|
20231214,101100,62866920,13570,13570,13570,13570,0
|
|
20231214,101000,62866920,13570,13570,13570,13570,42
|
|
20231214,100900,62296980,13580,13580,13580,13580,15
|
|
20231214,100800,62093280,13580,13580,13580,13580,0
|
|
20231214,100700,62093280,13580,13580,13580,13580,15
|
|
20231214,100600,61889580,13570,13610,13610,13570,193
|
|
20231214,100500,59263370,13610,13610,13610,13610,13
|
|
20231214,100400,59086440,13610,13590,13610,13590,695
|
|
20231214,100300,49630010,13570,13570,13570,13570,15
|
|
20231214,100200,49426460,13570,13570,13570,13570,0
|
|
20231214,100100,49426460,13570,13570,13570,13570,0
|
|
20231214,100000,49426460,13570,13570,13570,13570,53
|
|
20231214,095900,48707250,13570,13570,13570,13570,36
|
|
20231214,095800,48218730,13570,13580,13580,13570,155
|
|
20231214,095700,46114720,13580,13590,13590,13580,50
|
|
20231214,095600,45435560,13590,13590,13590,13590,34
|
|
20231214,095500,44973500,13600,13600,13600,13600,0
|
|
20231214,095400,44973500,13600,13600,13600,13600,104
|
|
20231214,095300,43559100,13610,13610,13610,13610,0
|
|
20231214,095200,43559100,13610,13610,13610,13610,1
|
|
20231214,095100,43545490,13600,13600,13600,13600,0
|
|
20231214,095000,43545490,13600,13600,13600,13600,1
|
|
20231214,094900,43531890,13580,13580,13580,13580,0
|
|
20231214,094800,43531890,13580,13580,13580,13580,0
|
|
20231214,094700,43531890,13580,13580,13580,13580,8
|
|
20231214,094600,43423250,13610,13610,13610,13610,10
|
|
20231214,094500,43287150,13560,13560,13560,13560,0
|
|
20231214,094400,43287150,13560,13560,13560,13560,0
|
|
20231214,094300,43287150,13560,13560,13560,13560,0
|
|
20231214,094200,43287150,13560,13610,13610,13560,10
|
|
20231214,094100,43151500,13560,13600,13600,13560,53
|
|
20231214,094000,42432670,13610,13610,13610,13610,30
|
|
20231214,093900,42024370,13610,13610,13610,13610,0
|
|
20231214,093800,42024370,13610,13610,13610,13610,0
|
|
20231214,093700,42024370,13610,13610,13610,13610,45
|
|
20231214,093600,41411920,13620,13620,13620,13620,1
|
|
20231214,093500,41398300,13620,13620,13620,13620,44
|
|
20231214,093400,40799020,13630,13630,13630,13630,20
|
|
20231214,093300,40526420,13620,13620,13620,13620,43
|
|
20231214,093200,39940760,13620,13620,13620,13620,145
|
|
20231214,093100,37965860,13610,13610,13610,13610,15
|
|
20231214,093000,37761710,13610,13610,13620,13610,18
|
|
20231214,092900,37516720,13610,13610,13610,13610,0
|
|
20231214,092800,37516720,13610,13600,13610,13600,798
|
|
20231214,092700,26662220,13560,13560,13560,13560,0
|
|
20231214,092600,26662220,13560,13560,13560,13560,0
|
|
20231214,092500,26662220,13560,13560,13560,13560,0
|
|
20231214,092400,26662220,13560,13560,13560,13560,68
|
|
20231214,092300,25740140,13560,13560,13560,13560,35
|
|
20231214,092200,25265540,13560,13560,13560,13560,0
|
|
20231214,092100,25265540,13560,13560,13560,13560,0
|
|
20231214,092000,25265540,13560,13560,13560,13560,113
|
|
20231214,091900,23733260,13560,13560,13560,13560,0
|
|
20231214,091800,23733260,13560,13570,13570,13560,175
|
|
20231214,091700,21359170,13570,13570,13570,13570,0
|
|
20231214,091600,21359170,13570,13580,13580,13570,200
|
|
20231214,091500,18645160,13570,13570,13570,13570,46
|
|
20231214,091400,18020940,13570,13570,13570,13570,0
|
|
20231214,091300,18020940,13570,13590,13590,13570,50
|
|
20231214,091200,17342420,13600,13600,13600,13600,331
|
|
20231214,091100,12840820,13600,13600,13600,13600,118
|
|
20231214,091000,11236020,13610,13610,13610,13600,12
|
|
20231214,090900,11072800,13600,13610,13610,13600,47
|
|
20231214,090800,10433560,13620,13620,13620,13620,1
|
|
20231214,090700,10419940,13620,13620,13620,13620,21
|
|
20231214,090600,10133920,13630,13620,13630,13620,81
|
|
20231214,090500,9029960,13620,13620,13620,13620,651
|
|
20231214,090400,163340,13600,13600,13600,13600,0
|
|
20231214,090300,163340,13600,13600,13600,13600,0
|
|
20231214,090200,163340,13600,13600,13600,13600,0
|
|
20231214,090100,163340,13600,13600,13600,13600,0
|
|
20231214,090000,163340,13600,13620,13620,13600,12
|