630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192700,2606859920,8560,8560,8560,8560,5569
|
|
20231220,192600,2606859920,8560,8560,8560,8560,0
|
|
20231220,192500,2606859920,8560,8560,8560,8560,0
|
|
20231220,192400,2606859920,8560,8560,8560,8560,0
|
|
20231220,192300,2606859920,8560,8560,8560,8560,0
|
|
20231220,192200,2606859920,8560,8560,8560,8560,0
|
|
20231220,192100,2606859920,8560,8560,8560,8560,0
|
|
20231220,192000,2606859920,8560,8560,8560,8560,0
|
|
20231220,191900,2606859920,8560,8560,8560,8560,0
|
|
20231220,191800,2606859920,8560,8560,8560,8560,0
|
|
20231220,191700,2606859920,8560,8560,8560,8560,0
|
|
20231220,191600,2606859920,8560,8560,8560,8560,0
|
|
20231220,191500,2606859920,8560,8560,8560,8560,0
|
|
20231220,191400,2606859920,8560,8560,8560,8560,0
|
|
20231220,191300,2606859920,8560,8560,8560,8560,0
|
|
20231220,191200,2606859920,8560,8560,8560,8560,0
|
|
20231220,191100,2606859920,8560,8560,8560,8560,0
|
|
20231220,191000,2606859920,8560,8560,8560,8560,0
|
|
20231220,190900,2606859920,8560,8560,8560,8560,0
|
|
20231220,190800,2606859920,8560,8560,8560,8560,0
|
|
20231220,190700,2606859920,8560,8560,8560,8560,0
|
|
20231220,190600,2606859920,8560,8560,8560,8560,0
|
|
20231220,190500,2606859920,8560,8560,8560,8560,0
|
|
20231220,190400,2606859920,8560,8560,8560,8560,0
|
|
20231220,190300,2606859920,8560,8560,8560,8560,0
|
|
20231220,190200,2606859920,8560,8560,8560,8560,0
|
|
20231220,190100,2606859920,8560,8560,8560,8560,0
|
|
20231220,190000,2606859920,8560,8560,8560,8560,0
|
|
20231220,185900,2606859920,8560,8560,8560,8560,0
|
|
20231220,185800,2606859920,8560,8560,8560,8560,0
|
|
20231220,185700,2606859920,8560,8560,8560,8560,5569
|
|
20231220,185600,2606859920,8560,8560,8560,8560,0
|
|
20231220,185500,2606859920,8560,8560,8560,8560,0
|
|
20231220,185400,2606859920,8560,8560,8560,8560,0
|
|
20231220,185300,2606859920,8560,8560,8560,8560,0
|
|
20231220,185200,2606859920,8560,8560,8560,8560,0
|
|
20231220,185100,2606859920,8560,8560,8560,8560,0
|
|
20231220,185000,2606859920,8560,8560,8560,8560,0
|
|
20231220,184900,2606859920,8560,8560,8560,8560,0
|
|
20231220,184800,2606859920,8560,8560,8560,8560,0
|
|
20231220,184700,2606859920,8560,8560,8560,8560,0
|
|
20231220,184600,2606859920,8560,8560,8560,8560,0
|
|
20231220,184500,2606859920,8560,8560,8560,8560,0
|
|
20231220,184400,2606859920,8560,8560,8560,8560,0
|
|
20231220,184300,2606859920,8560,8560,8560,8560,0
|
|
20231220,184200,2606859920,8560,8560,8560,8560,0
|
|
20231220,184100,2606859920,8560,8560,8560,8560,0
|
|
20231220,184000,2606859920,8560,8560,8560,8560,0
|
|
20231220,183900,2606859920,8560,8560,8560,8560,0
|
|
20231220,183800,2606859920,8560,8560,8560,8560,0
|
|
20231220,183700,2606859920,8560,8560,8560,8560,0
|
|
20231220,183600,2606859920,8560,8560,8560,8560,0
|
|
20231220,183500,2606859920,8560,8560,8560,8560,0
|
|
20231220,183400,2606859920,8560,8560,8560,8560,0
|
|
20231220,183300,2606859920,8560,8560,8560,8560,0
|
|
20231220,183200,2606859920,8560,8560,8560,8560,0
|
|
20231220,183100,2606859920,8560,8560,8560,8560,0
|
|
20231220,183000,2606859920,8560,8560,8560,8560,0
|
|
20231220,182900,2606859920,8560,8560,8560,8560,0
|
|
20231220,182800,2606859920,8560,8560,8560,8560,0
|
|
20231220,182700,2606859920,8560,8560,8560,8560,5569
|
|
20231220,182600,2606859920,8560,8560,8560,8560,0
|
|
20231220,182500,2606859920,8560,8560,8560,8560,0
|
|
20231220,182400,2606859920,8560,8560,8560,8560,0
|
|
20231220,182300,2606859920,8560,8560,8560,8560,0
|
|
20231220,182200,2606859920,8560,8560,8560,8560,0
|
|
20231220,182100,2606859920,8560,8560,8560,8560,0
|
|
20231220,182000,2606859920,8560,8560,8560,8560,0
|
|
20231220,181900,2606859920,8560,8560,8560,8560,0
|
|
20231220,181800,2606859920,8560,8560,8560,8560,0
|
|
20231220,181700,2606859920,8560,8560,8560,8560,0
|
|
20231220,181600,2606859920,8560,8560,8560,8560,0
|
|
20231220,181500,2606859920,8560,8560,8560,8560,0
|
|
20231220,181400,2606859920,8560,8560,8560,8560,0
|
|
20231220,181300,2606859920,8560,8560,8560,8560,0
|
|
20231220,181200,2606859920,8560,8560,8560,8560,0
|
|
20231220,181100,2606859920,8560,8560,8560,8560,0
|
|
20231220,181000,2606859920,8560,8560,8560,8560,0
|
|
20231220,180900,2606859920,8560,8560,8560,8560,0
|
|
20231220,180800,2606859920,8560,8560,8560,8560,0
|
|
20231220,180700,2606859920,8560,8560,8560,8560,0
|
|
20231220,180600,2606859920,8560,8560,8560,8560,0
|
|
20231220,180500,2606859920,8560,8560,8560,8560,0
|
|
20231220,180400,2606859920,8560,8560,8560,8560,0
|
|
20231220,180300,2606859920,8560,8560,8560,8560,0
|
|
20231220,180200,2606859920,8560,8560,8560,8560,0
|
|
20231220,180100,2606859920,8560,8560,8560,8560,0
|
|
20231220,180000,2606859920,8560,8560,8560,8560,0
|
|
20231220,175900,2606859920,8560,8560,8560,8560,0
|
|
20231220,175800,2606859920,8560,8560,8560,8560,0
|
|
20231220,175700,2606859920,8560,8560,8560,8560,5569
|
|
20231220,175600,2606859920,8560,8560,8560,8560,0
|
|
20231220,175500,2606859920,8560,8560,8560,8560,0
|
|
20231220,175400,2606859920,8560,8560,8560,8560,0
|
|
20231220,175300,2606859920,8560,8560,8560,8560,0
|
|
20231220,175200,2606859920,8560,8560,8560,8560,0
|
|
20231220,175100,2606859920,8560,8560,8560,8560,0
|
|
20231220,175000,2606859920,8560,8560,8560,8560,0
|
|
20231220,174900,2606859920,8560,8560,8560,8560,0
|
|
20231220,174800,2606859920,8560,8560,8560,8560,0
|
|
20231220,174700,2606859920,8560,8560,8560,8560,0
|
|
20231220,174600,2606859920,8560,8560,8560,8560,0
|
|
20231220,174500,2606859920,8560,8560,8560,8560,0
|
|
20231220,174400,2606859920,8560,8560,8560,8560,0
|
|
20231220,174300,2606859920,8560,8560,8560,8560,0
|
|
20231220,174200,2606859920,8560,8560,8560,8560,0
|
|
20231220,174100,2606859920,8560,8560,8560,8560,0
|
|
20231220,174000,2606859920,8560,8560,8560,8560,0
|
|
20231220,173900,2606859920,8560,8560,8560,8560,0
|
|
20231220,173800,2606859920,8560,8560,8560,8560,0
|
|
20231220,173700,2606859920,8560,8560,8560,8560,0
|
|
20231220,173600,2606859920,8560,8560,8560,8560,0
|
|
20231220,173500,2606859920,8560,8560,8560,8560,0
|
|
20231220,173400,2606859920,8560,8560,8560,8560,0
|
|
20231220,173300,2606859920,8560,8560,8560,8560,0
|
|
20231220,173200,2606859920,8560,8560,8560,8560,0
|
|
20231220,173100,2606859920,8560,8560,8560,8560,0
|
|
20231220,173000,2606859920,8560,8560,8560,8560,0
|
|
20231220,172900,2606859920,8560,8560,8560,8560,0
|
|
20231220,172800,2606859920,8560,8560,8560,8560,0
|
|
20231220,172700,2606859920,8560,8560,8560,8560,5569
|
|
20231220,172600,2606859920,8560,8560,8560,8560,0
|
|
20231220,172500,2606859920,8560,8560,8560,8560,0
|
|
20231220,172400,2606859920,8560,8560,8560,8560,0
|
|
20231220,172300,2606859920,8560,8560,8560,8560,0
|
|
20231220,172200,2606859920,8560,8560,8560,8560,0
|
|
20231220,172100,2606859920,8560,8560,8560,8560,0
|
|
20231220,172000,2606859920,8560,8560,8560,8560,0
|
|
20231220,171900,2606859920,8560,8560,8560,8560,0
|
|
20231220,171800,2606859920,8560,8560,8560,8560,0
|
|
20231220,171700,2606859920,8560,8560,8560,8560,0
|
|
20231220,171600,2606859920,8560,8560,8560,8560,0
|
|
20231220,171500,2606859920,8560,8560,8560,8560,0
|
|
20231220,171400,2606859920,8560,8560,8560,8560,0
|
|
20231220,171300,2606859920,8560,8560,8560,8560,0
|
|
20231220,171200,2606859920,8560,8560,8560,8560,0
|
|
20231220,171100,2606859920,8560,8560,8560,8560,0
|
|
20231220,171000,2606859920,8560,8560,8560,8560,0
|
|
20231220,170900,2606859920,8560,8560,8560,8560,0
|
|
20231220,170800,2606859920,8560,8560,8560,8560,0
|
|
20231220,170700,2606859920,8560,8560,8560,8560,0
|
|
20231220,170600,2606859920,8560,8560,8560,8560,0
|
|
20231220,170500,2606859920,8560,8560,8560,8560,0
|
|
20231220,170400,2606859920,8560,8560,8560,8560,0
|
|
20231220,170300,2606859920,8560,8560,8560,8560,0
|
|
20231220,170200,2606859920,8560,8560,8560,8560,0
|
|
20231220,170100,2606859920,8560,8560,8560,8560,0
|
|
20231220,170000,2606859920,8560,8560,8560,8560,0
|
|
20231220,165900,2606859920,8560,8560,8560,8560,0
|
|
20231220,165800,2606859920,8560,8560,8560,8560,0
|
|
20231220,165700,2606859920,8560,8560,8560,8560,5569
|
|
20231220,165600,2606859920,8560,8560,8560,8560,0
|
|
20231220,165500,2606859920,8560,8560,8560,8560,0
|
|
20231220,165400,2606859920,8560,8560,8560,8560,0
|
|
20231220,165300,2606859920,8560,8560,8560,8560,0
|
|
20231220,165200,2606859920,8560,8560,8560,8560,0
|
|
20231220,165100,2606859920,8560,8560,8560,8560,0
|
|
20231220,165000,2606859920,8560,8560,8560,8560,0
|
|
20231220,164900,2606859920,8560,8560,8560,8560,0
|
|
20231220,164800,2606859920,8560,8560,8560,8560,0
|
|
20231220,164700,2606859920,8560,8560,8560,8560,0
|
|
20231220,164600,2606859920,8560,8560,8560,8560,0
|
|
20231220,164500,2606859920,8560,8560,8560,8560,0
|
|
20231220,164400,2606859920,8560,8560,8560,8560,0
|
|
20231220,164300,2606859920,8560,8560,8560,8560,0
|
|
20231220,164200,2606859920,8560,8560,8560,8560,0
|
|
20231220,164100,2606859920,8560,8560,8560,8560,0
|
|
20231220,164000,2606859920,8560,8560,8560,8560,0
|
|
20231220,163900,2606859920,8560,8560,8560,8560,0
|
|
20231220,163800,2606859920,8560,8560,8560,8560,0
|
|
20231220,163700,2606859920,8560,8560,8560,8560,0
|
|
20231220,163600,2606859920,8560,8560,8560,8560,0
|
|
20231220,163500,2606859920,8560,8560,8560,8560,0
|
|
20231220,163400,2606859920,8560,8560,8560,8560,0
|
|
20231220,163300,2606859920,8560,8560,8560,8560,0
|
|
20231220,163200,2606859920,8560,8560,8560,8560,0
|
|
20231220,163100,2606859920,8560,8560,8560,8560,0
|
|
20231220,163000,2606859920,8560,8560,8560,8560,0
|
|
20231220,162900,2606859920,8560,8560,8560,8560,0
|
|
20231220,162800,2606859920,8560,8560,8560,8560,0
|
|
20231220,162700,2606859920,8560,8560,8560,8560,5569
|
|
20231220,162600,2606859920,8560,8560,8560,8560,0
|
|
20231220,162500,2606859920,8560,8560,8560,8560,0
|
|
20231220,162400,2606859920,8560,8560,8560,8560,0
|
|
20231220,162300,2606859920,8560,8560,8560,8560,0
|
|
20231220,162200,2606859920,8560,8560,8560,8560,0
|
|
20231220,162100,2606859920,8560,8560,8560,8560,0
|
|
20231220,162000,2606859920,8560,8560,8560,8560,0
|
|
20231220,161900,2606859920,8560,8560,8560,8560,0
|
|
20231220,161800,2606859920,8560,8560,8560,8560,0
|
|
20231220,161700,2606859920,8560,8560,8560,8560,0
|
|
20231220,161600,2606859920,8560,8560,8560,8560,0
|
|
20231220,161500,2606859920,8560,8560,8560,8560,0
|
|
20231220,161400,2606859920,8560,8560,8560,8560,0
|
|
20231220,161300,2606859920,8560,8560,8560,8560,0
|
|
20231220,161200,2606859920,8560,8560,8560,8560,0
|
|
20231220,161100,2606859920,8560,8560,8560,8560,0
|
|
20231220,161000,2606859920,8560,8560,8560,8560,0
|
|
20231220,160900,2606859920,8560,8560,8560,8560,0
|
|
20231220,160800,2606859920,8560,8560,8560,8560,0
|
|
20231220,160700,2606859920,8560,8560,8560,8560,0
|
|
20231220,160600,2606859920,8560,8560,8560,8560,0
|
|
20231220,160500,2606859920,8560,8560,8560,8560,0
|
|
20231220,160400,2606859920,8560,8560,8560,8560,0
|
|
20231220,160300,2606859920,8560,8560,8560,8560,0
|
|
20231220,160200,2606859920,8560,8560,8560,8560,0
|
|
20231220,160100,2606859920,8560,8560,8560,8560,0
|
|
20231220,160000,2606859920,8560,8560,8560,8560,0
|
|
20231220,155900,2606859920,8560,8560,8560,8560,0
|
|
20231220,155800,2606859920,8560,8560,8560,8560,0
|
|
20231220,155700,2606859920,8560,8560,8560,8560,5569
|
|
20231220,155600,2606859920,8560,8560,8560,8560,0
|
|
20231220,155500,2606859920,8560,8560,8560,8560,0
|
|
20231220,155400,2606859920,8560,8560,8560,8560,0
|
|
20231220,155300,2606859920,8560,8560,8560,8560,0
|
|
20231220,155200,2606859920,8560,8560,8560,8560,0
|
|
20231220,155100,2606859920,8560,8560,8560,8560,0
|
|
20231220,155000,2606859920,8560,8560,8560,8560,0
|
|
20231220,154900,2606859920,8560,8560,8560,8560,0
|
|
20231220,154800,2606859920,8560,8560,8560,8560,0
|
|
20231220,154700,2606859920,8560,8560,8560,8560,0
|
|
20231220,154600,2606859920,8560,8560,8560,8560,0
|
|
20231220,154500,2606859920,8560,8560,8560,8560,0
|
|
20231220,154400,2606859920,8560,8560,8560,8560,0
|
|
20231220,154300,2606859920,8560,8560,8560,8560,0
|
|
20231220,154200,2606859920,8560,8560,8560,8560,0
|
|
20231220,154100,2606859920,8560,8560,8560,8560,0
|
|
20231220,154000,2606859920,8560,8560,8560,8560,0
|
|
20231220,153900,2606859920,8560,8560,8560,8560,0
|
|
20231220,153800,2606859920,8560,8560,8560,8560,0
|
|
20231220,153700,2606859920,8560,8560,8560,8560,0
|
|
20231220,153600,2606859920,8560,8560,8560,8560,0
|
|
20231220,153500,2606859920,8560,8560,8560,8560,0
|
|
20231220,153400,2606859920,8560,8560,8560,8560,0
|
|
20231220,153300,2606859920,8560,8560,8560,8560,0
|
|
20231220,153200,2606859920,8560,8560,8560,8560,0
|
|
20231220,153100,2606859920,8560,8560,8560,8560,0
|
|
20231220,153000,2606859920,8560,8560,8560,8560,5569
|
|
20231220,152900,2559189280,8500,8500,8500,8500,0
|
|
20231220,152800,2559189280,8500,8500,8500,8500,0
|
|
20231220,152700,2559189280,8500,8500,8500,8500,0
|
|
20231220,152600,2559189280,8500,8500,8500,8500,0
|
|
20231220,152500,2559189280,8500,8500,8500,8500,0
|
|
20231220,152400,2559189280,8500,8500,8500,8500,0
|
|
20231220,152300,2559189280,8500,8500,8500,8500,0
|
|
20231220,152200,2559189280,8500,8500,8500,8500,0
|
|
20231220,152100,2559189280,8500,8500,8500,8500,0
|
|
20231220,152000,2559189280,8500,8500,8500,8500,0
|
|
20231220,151900,2559189280,8500,8510,8570,8500,1419
|
|
20231220,151800,2547062960,8510,8510,8510,8510,100
|
|
20231220,151700,2546211960,8500,8490,8500,8490,1064
|
|
20231220,151600,2537175460,8490,8490,8490,8490,21
|
|
20231220,151500,2536997170,8500,8500,8500,8500,0
|
|
20231220,151400,2536997170,8500,8500,8500,8500,191
|
|
20231220,151300,2535373670,8500,8500,8500,8500,99
|
|
20231220,151200,2534532170,8500,8500,8500,8500,10
|
|
20231220,151100,2534447170,8520,8520,8520,8520,0
|
|
20231220,151000,2534447170,8520,8500,8520,8500,3
|
|
20231220,150900,2534421650,8500,8490,8500,8490,25
|
|
20231220,150800,2534209350,8540,8540,8540,8540,0
|
|
20231220,150700,2534209350,8540,8540,8540,8540,0
|
|
20231220,150600,2534209350,8540,8540,8540,8540,0
|
|
20231220,150500,2534209350,8540,8500,8540,8490,60
|
|
20231220,150400,2533699620,8540,8500,8540,8500,77
|
|
20231220,150300,2533043920,8500,8550,8550,8500,142
|
|
20231220,150200,2531834040,8520,8520,8520,8520,464
|
|
20231220,150100,2527880760,8520,8510,8520,8510,656
|
|
20231220,150000,2522292940,8510,8510,8510,8510,118
|
|
20231220,145900,2521288760,8510,8510,8510,8510,5
|
|
20231220,145800,2521246210,8510,8500,8510,8500,11
|
|
20231220,145700,2521152610,8510,8510,8510,8510,3
|
|
20231220,145600,2521127080,8510,8480,8510,8480,24
|
|
20231220,145500,2520923440,8480,8480,8480,8480,46
|
|
20231220,145400,2520533360,8510,8490,8510,8490,43
|
|
20231220,145300,2520168110,8480,8490,8490,8480,410
|
|
20231220,145200,2516691080,8490,8490,8490,8490,123
|
|
20231220,145100,2515646810,8480,8470,8480,8470,65
|
|
20231220,145000,2515095960,8470,8480,8480,8470,743
|
|
20231220,144900,2508799430,8490,8480,8490,8480,708
|
|
20231220,144800,2502795580,8470,8480,8480,8470,342
|
|
20231220,144700,2499897430,8480,8480,8480,8480,196
|
|
20231220,144600,2498235350,8480,8490,8490,8480,540
|
|
20231220,144500,2493656120,8490,8490,8520,8490,1890
|
|
20231220,144400,2477609510,8490,8490,8490,8490,3
|
|
20231220,144300,2477584040,8470,8480,8480,8460,2217
|
|
20231220,144200,2458804660,8500,8500,8500,8500,52
|
|
20231220,144100,2458362660,8490,8490,8490,8490,1330
|
|
20231220,144000,2447070960,8500,8500,8500,8500,231
|
|
20231220,143900,2445107460,8520,8520,8520,8520,0
|
|
20231220,143800,2445107460,8520,8500,8560,8500,117
|
|
20231220,143700,2444111580,8490,8490,8490,8490,0
|
|
20231220,143600,2444111580,8490,8490,8490,8490,1130
|
|
20231220,143500,2434517880,8490,8500,8500,8490,100
|
|
20231220,143400,2433668600,8500,8500,8500,8500,33
|
|
20231220,143300,2433388100,8510,8510,8510,8510,0
|
|
20231220,143200,2433388100,8510,8510,8510,8510,0
|
|
20231220,143100,2433388100,8510,8510,8510,8510,0
|
|
20231220,143000,2433388100,8510,8510,8510,8510,35
|
|
20231220,142900,2433090250,8510,8520,8520,8510,55
|
|
20231220,142800,2432622150,8520,8530,8530,8520,737
|
|
20231220,142700,2426340240,8530,8530,8530,8530,0
|
|
20231220,142600,2426340240,8530,8530,8530,8530,0
|
|
20231220,142500,2426340240,8530,8530,8530,8530,0
|
|
20231220,142400,2426340240,8530,8530,8530,8530,0
|
|
20231220,142300,2426340240,8530,8530,8530,8530,1
|
|
20231220,142200,2426331710,8500,8520,8520,8500,750
|
|
20231220,142100,2419952710,8520,8520,8520,8520,0
|
|
20231220,142000,2419952710,8520,8540,8540,8520,1657
|
|
20231220,141900,2405824860,8540,8550,8550,8540,239
|
|
20231220,141800,2403782340,8550,8550,8550,8550,263
|
|
20231220,141700,2401533690,8550,8570,8570,8550,41
|
|
20231220,141600,2401183120,8560,8550,8560,8550,12
|
|
20231220,141500,2401080510,8550,8550,8550,8550,131
|
|
20231220,141400,2399960460,8550,8550,8550,8550,115
|
|
20231220,141300,2398977210,8540,8540,8540,8540,2
|
|
20231220,141200,2398960130,8540,8530,8540,8530,377
|
|
20231220,141100,2395740560,8530,8530,8530,8530,215
|
|
20231220,141000,2393906610,8530,8540,8540,8530,105
|
|
20231220,140900,2393009940,8540,8540,8540,8540,16
|
|
20231220,140800,2392873300,8570,8560,8570,8560,360
|
|
20231220,140700,2389788430,8560,8560,8560,8560,0
|
|
20231220,140600,2389788430,8560,8560,8560,8560,22
|
|
20231220,140500,2389600110,8560,8560,8560,8560,30
|
|
20231220,140400,2389343310,8560,8560,8560,8560,0
|
|
20231220,140300,2389343310,8560,8560,8560,8560,0
|
|
20231220,140200,2389343310,8560,8560,8560,8560,3
|
|
20231220,140100,2389317630,8500,8540,8540,8500,284
|
|
20231220,140000,2386900570,8540,8540,8540,8540,0
|
|
20231220,135900,2386900570,8540,8560,8560,8540,36
|
|
20231220,135800,2386593070,8550,8570,8570,8550,48
|
|
20231220,135700,2386181800,8530,8530,8530,8530,167
|
|
20231220,135600,2384757290,8490,8490,8490,8490,0
|
|
20231220,135500,2384757290,8490,8530,8530,8490,260
|
|
20231220,135400,2382549850,8490,8500,8500,8490,111
|
|
20231220,135300,2381606890,8500,8500,8500,8500,250
|
|
20231220,135200,2379481890,8500,8500,8500,8500,138
|
|
20231220,135100,2378308890,8500,8500,8500,8500,10
|
|
20231220,135000,2378223890,8530,8530,8530,8530,1
|
|
20231220,134900,2378215360,8510,8510,8510,8510,289
|
|
20231220,134800,2375755970,8530,8530,8530,8530,3
|
|
20231220,134700,2375730380,8530,8530,8530,8530,30
|
|
20231220,134600,2375474480,8530,8530,8530,8530,0
|
|
20231220,134500,2375474480,8530,8530,8530,8530,1
|
|
20231220,134400,2375465950,8500,8500,8500,8500,305
|
|
20231220,134300,2372873450,8500,8480,8500,8480,157
|
|
20231220,134200,2371538970,8490,8490,8490,8490,111
|
|
20231220,134100,2370596580,8490,8500,8500,8470,1209
|
|
20231220,134000,2360350330,8500,8510,8510,8480,762
|
|
20231220,133900,2353878030,8510,8510,8510,8510,0
|
|
20231220,133800,2353878030,8510,8510,8510,8510,0
|
|
20231220,133700,2353878030,8510,8510,8510,8510,0
|
|
20231220,133600,2353878030,8510,8510,8510,8510,0
|
|
20231220,133500,2353878030,8510,8510,8510,8510,100
|
|
20231220,133400,2353027030,8510,8510,8510,8510,100
|
|
20231220,133300,2352176030,8500,8500,8500,8500,0
|
|
20231220,133200,2352176030,8500,8500,8500,8500,0
|
|
20231220,133100,2352176030,8500,8500,8500,8500,61
|
|
20231220,133000,2351657530,8500,8510,8510,8500,397
|
|
20231220,132900,2348280300,8530,8530,8530,8530,12
|
|
20231220,132800,2348177940,8540,8540,8540,8540,1
|
|
20231220,132700,2348169400,8540,8540,8540,8540,0
|
|
20231220,132600,2348169400,8540,8540,8540,8540,1
|
|
20231220,132500,2348160860,8530,8520,8530,8520,1059
|
|
20231220,132400,2339136680,8510,8520,8520,8510,9
|
|
20231220,132300,2339060010,8510,8510,8510,8510,0
|
|
20231220,132200,2339060010,8510,8490,8510,8470,907
|
|
20231220,132100,2331371090,8500,8500,8500,8480,3108
|
|
20231220,132000,2304988050,8500,8510,8510,8500,419
|
|
20231220,131900,2301425690,8510,8510,8510,8510,0
|
|
20231220,131800,2301425690,8510,8510,8510,8510,1419
|
|
20231220,131700,2289350000,8510,8510,8510,8510,51
|
|
20231220,131600,2288915990,8530,8530,8530,8530,571
|
|
20231220,131500,2284045360,8540,8510,8540,8510,418
|
|
20231220,131400,2280488150,8510,8510,8510,8510,73
|
|
20231220,131300,2279866920,8510,8510,8510,8510,142
|
|
20231220,131200,2278658500,8510,8510,8510,8510,14
|
|
20231220,131100,2278539360,8510,8520,8520,8510,1441
|
|
20231220,131000,2266275270,8510,8510,8510,8510,0
|
|
20231220,130900,2266275270,8510,8530,8530,8510,710
|
|
20231220,130800,2260226790,8530,8530,8530,8530,456
|
|
20231220,130700,2256337110,8510,8530,8530,8510,1493
|
|
20231220,130600,2243614530,8530,8530,8530,8530,0
|
|
20231220,130500,2243614530,8530,8530,8530,8530,16
|
|
20231220,130400,2243478050,8560,8560,8560,8560,14
|
|
20231220,130300,2243358210,8560,8560,8560,8560,6
|
|
20231220,130200,2243306850,8560,8560,8560,8560,1
|
|
20231220,130100,2243298290,8560,8530,8560,8530,86
|
|
20231220,130000,2242562160,8530,8530,8530,8530,400
|
|
20231220,125900,2239150160,8530,8530,8530,8530,131
|
|
20231220,125800,2238032730,8530,8540,8540,8530,626
|
|
20231220,125700,2232690000,8540,8540,8540,8540,111
|
|
20231220,125600,2231742060,8540,8540,8540,8540,77
|
|
20231220,125500,2231084480,8540,8540,8540,8540,20
|
|
20231220,125400,2230913680,8540,8550,8550,8540,447
|
|
20231220,125300,2227093130,8560,8560,8560,8560,150
|
|
20231220,125200,2225809130,8560,8560,8560,8560,1
|
|
20231220,125100,2225800570,8560,8560,8560,8550,1435
|
|
20231220,125000,2213522300,8560,8560,8560,8560,0
|
|
20231220,124900,2213522300,8560,8590,8590,8560,130
|
|
20231220,124800,2212408900,8590,8590,8590,8590,10
|
|
20231220,124700,2212323000,8590,8590,8590,8590,2
|
|
20231220,124600,2212305820,8590,8590,8590,8590,1
|
|
20231220,124500,2212297230,8550,8550,8550,8550,1795
|
|
20231220,124400,2196949980,8550,8550,8550,8550,876
|
|
20231220,124300,2189460180,8550,8550,8550,8550,0
|
|
20231220,124200,2189460180,8550,8550,8550,8550,20
|
|
20231220,124100,2189289180,8600,8560,8600,8560,31
|
|
20231220,124000,2189023580,8570,8560,8570,8560,579
|
|
20231220,123900,2184063640,8560,8570,8570,8560,466
|
|
20231220,123800,2180072580,8600,8600,8600,8600,0
|
|
20231220,123700,2180072580,8600,8580,8600,8580,208
|
|
20231220,123600,2178287920,8590,8610,8610,8590,247
|
|
20231220,123500,2176165770,8620,8620,8620,8620,0
|
|
20231220,123400,2176165770,8620,8620,8620,8620,0
|
|
20231220,123300,2176165770,8620,8620,8620,8620,0
|
|
20231220,123200,2176165770,8620,8610,8620,8610,174
|
|
20231220,123100,2174667620,8590,8550,8590,8550,563
|
|
20231220,123000,2169836130,8580,8550,8580,8550,216
|
|
20231220,122900,2167989300,8550,8550,8550,8550,40
|
|
20231220,122800,2167647300,8550,8570,8570,8550,1200
|
|
20231220,122700,2157373530,8570,8570,8570,8570,0
|
|
20231220,122600,2157373530,8570,8580,8580,8570,7
|
|
20231220,122500,2157313480,8580,8590,8590,8580,412
|
|
20231220,122400,2153778300,8600,8580,8600,8580,17
|
|
20231220,122300,2153632420,8600,8560,8600,8560,544
|
|
20231220,122200,2148959310,8580,8580,8580,8580,0
|
|
20231220,122100,2148959310,8580,8560,8580,8560,3
|
|
20231220,122000,2148933610,8560,8560,8560,8560,238
|
|
20231220,121900,2146896330,8560,8560,8560,8560,3
|
|
20231220,121800,2146870650,8590,8590,8590,8590,1
|
|
20231220,121700,2146862060,8580,8580,8580,8580,1
|
|
20231220,121600,2146853480,8590,8580,8590,8570,1010
|
|
20231220,121500,2138197590,8590,8590,8590,8590,9
|
|
20231220,121400,2138120280,8580,8580,8580,8580,74
|
|
20231220,121300,2137485360,8580,8590,8590,8580,222
|
|
20231220,121200,2135579440,8590,8590,8590,8590,2
|
|
20231220,121100,2135562260,8590,8570,8590,8570,421
|
|
20231220,121000,2131950260,8580,8580,8580,8580,0
|
|
20231220,120900,2131950260,8580,8570,8580,8560,230
|
|
20231220,120800,2129978950,8580,8560,8580,8550,54
|
|
20231220,120700,2129517050,8570,8550,8570,8550,265
|
|
20231220,120600,2127250080,8560,8560,8560,8560,224
|
|
20231220,120500,2125332640,8570,8570,8570,8570,42
|
|
20231220,120400,2124972700,8580,8570,8580,8570,4
|
|
20231220,120300,2124938410,8580,8580,8580,8580,1
|
|
20231220,120200,2124929830,8580,8570,8580,8560,49
|
|
20231220,120100,2124510340,8590,8540,8590,8540,125
|
|
20231220,120000,2123440790,8540,8560,8560,8540,2
|
|
20231220,115900,2123423690,8540,8530,8540,8520,643
|
|
20231220,115800,2117933860,8520,8540,8540,8520,1217
|
|
20231220,115700,2107554820,8540,8550,8550,8540,64
|
|
20231220,115600,2107007630,8550,8550,8570,8540,73
|
|
20231220,115500,2106382820,8570,8560,8570,8540,6
|
|
20231220,115400,2106331530,8540,8540,8560,8540,703
|
|
20231220,115300,2100327890,8550,8540,8640,8530,2427
|
|
20231220,115200,2079612980,8550,8560,8560,8540,1429
|
|
20231220,115100,2067395960,8560,8580,8590,8560,754
|
|
20231220,115000,2060941130,8580,8560,8600,8560,741
|
|
20231220,114900,2054589090,8560,8610,8610,8560,2287
|
|
20231220,114800,2034981950,8610,8600,8610,8580,144
|
|
20231220,114700,2033744520,8600,8570,8680,8570,883
|
|
20231220,114600,2026133950,8570,8580,8600,8560,1865
|
|
20231220,114500,2010144960,8580,8710,8740,8560,13549
|
|
20231220,114400,1892709920,8730,8720,8750,8690,13683
|
|
20231220,114300,1773365900,8720,8650,8730,8650,6715
|
|
20231220,114200,1714890950,8650,8670,8690,8650,4085
|
|
20231220,114100,1679447030,8690,8640,8690,8640,1368
|
|
20231220,114000,1667592620,8650,8610,8660,8580,1905
|
|
20231220,113900,1651155370,8650,8580,8650,8570,1288
|
|
20231220,113800,1640084980,8590,8600,8600,8580,635
|
|
20231220,113700,1634630450,8590,8610,8630,8590,770
|
|
20231220,113600,1628004260,8610,8640,8660,8610,2972
|
|
20231220,113500,1602354150,8640,8630,8660,8630,323
|
|
20231220,113400,1599563720,8630,8670,8670,8620,569
|
|
20231220,113300,1594642100,8650,8610,8670,8610,1219
|
|
20231220,113200,1584104430,8620,8620,8620,8610,298
|
|
20231220,113100,1581537780,8610,8610,8620,8600,180
|
|
20231220,113000,1579987710,8600,8590,8620,8570,946
|
|
20231220,112900,1571863250,8580,8600,8600,8580,1411
|
|
20231220,112800,1559744310,8600,8610,8610,8600,2028
|
|
20231220,112700,1542290200,8640,8610,8640,8610,41
|
|
20231220,112600,1541937160,8650,8640,8650,8610,281
|
|
20231220,112500,1539515100,8650,8610,8660,8600,852
|
|
20231220,112400,1532176090,8610,8700,8700,8600,10532
|
|
20231220,112300,1441004460,8700,8660,8710,8660,9180
|
|
20231220,112200,1361261450,8680,8660,8680,8650,2298
|
|
20231220,112100,1341336660,8670,8640,8670,8630,360
|
|
20231220,112000,1338223150,8630,8640,8660,8630,529
|
|
20231220,111900,1333650420,8660,8620,8660,8620,684
|
|
20231220,111800,1327734000,8640,8630,8640,8580,251
|
|
20231220,111700,1325570930,8580,8610,8640,8580,1987
|
|
20231220,111600,1308463300,8640,8620,8640,8610,130
|
|
20231220,111500,1307343660,8610,8610,8610,8610,500
|
|
20231220,111400,1303038660,8610,8600,8610,8600,249
|
|
20231220,111300,1300896130,8570,8600,8600,8570,1217
|
|
20231220,111200,1290443400,8610,8610,8610,8610,852
|
|
20231220,111100,1283107680,8610,8630,8630,8610,530
|
|
20231220,111000,1278537640,8620,8630,8640,8620,240
|
|
20231220,110900,1276464970,8630,8620,8630,8620,165
|
|
20231220,110800,1275041750,8630,8650,8650,8630,1017
|
|
20231220,110700,1266256760,8670,8670,8680,8670,396
|
|
20231220,110600,1262821650,8650,8670,8690,8650,857
|
|
20231220,110500,1255396790,8670,8640,8680,8630,3677
|
|
20231220,110400,1223609620,8640,8640,8690,8640,1706
|
|
20231220,110300,1208856530,8640,8680,8690,8640,4321
|
|
20231220,110200,1171404430,8690,8700,8710,8670,4090
|
|
20231220,110100,1135860950,8660,8680,8700,8640,3992
|
|
20231220,110000,1101201210,8680,8660,8700,8640,15880
|
|
20231220,105900,963410690,8660,8630,8660,8610,1774
|
|
20231220,105800,948100330,8630,8630,8630,8610,332
|
|
20231220,105700,945238150,8620,8600,8620,8580,2444
|
|
20231220,105600,924241880,8580,8550,8680,8550,21753
|
|
20231220,105500,736920450,8550,8550,8550,8550,285
|
|
20231220,105400,734483700,8550,8560,8560,8550,381
|
|
20231220,105300,731223400,8570,8570,8570,8570,365
|
|
20231220,105200,728095350,8570,8560,8570,8560,136
|
|
20231220,105100,726931180,8560,8550,8560,8550,46
|
|
20231220,105000,726537780,8550,8550,8550,8550,50
|
|
20231220,104900,726110280,8550,8550,8550,8550,200
|
|
20231220,104800,724400280,8550,8550,8550,8550,0
|
|
20231220,104700,724400280,8550,8550,8550,8550,116
|
|
20231220,104600,723408480,8550,8550,8550,8550,0
|
|
20231220,104500,723408480,8550,8550,8550,8550,0
|
|
20231220,104400,723408480,8550,8550,8550,8550,0
|
|
20231220,104300,723408480,8550,8550,8550,8550,166
|
|
20231220,104200,721989180,8550,8550,8550,8550,12
|
|
20231220,104100,721886580,8550,8540,8550,8540,58
|
|
20231220,104000,721391240,8550,8550,8550,8550,312
|
|
20231220,103900,718723640,8550,8550,8550,8550,4
|
|
20231220,103800,718689440,8520,8520,8520,8520,0
|
|
20231220,103700,718689440,8520,8520,8550,8520,513
|
|
20231220,103600,714303690,8510,8520,8520,8510,283
|
|
20231220,103500,711894960,8520,8550,8550,8520,24
|
|
20231220,103400,711689880,8520,8520,8520,8520,301
|
|
20231220,103300,709125360,8520,8530,8530,8520,560
|
|
20231220,103200,704351180,8550,8550,8550,8550,8
|
|
20231220,103100,704282780,8530,8540,8540,8530,212
|
|
20231220,103000,702472320,8540,8550,8550,8540,116
|
|
20231220,102900,701481170,8550,8550,8550,8550,52
|
|
20231220,102800,701036570,8550,8550,8550,8550,503
|
|
20231220,102700,696735920,8560,8550,8560,8550,269
|
|
20231220,102600,694433640,8570,8550,8570,8550,260
|
|
20231220,102500,692210440,8550,8580,8580,8550,144
|
|
20231220,102400,690978460,8580,8590,8590,8580,221
|
|
20231220,102300,689082180,8590,8580,8590,8580,163
|
|
20231220,102200,687683440,8580,8580,8580,8580,179
|
|
20231220,102100,686147620,8580,8550,8580,8550,601
|
|
20231220,102000,680992250,8530,8530,8530,8530,0
|
|
20231220,101900,680992250,8530,8510,8530,8510,76
|
|
20231220,101800,680343990,8510,8510,8510,8510,36
|
|
20231220,101700,680037630,8510,8510,8510,8510,0
|
|
20231220,101600,680037630,8510,8500,8510,8500,646
|
|
20231220,101500,674546470,8500,8510,8510,8500,658
|
|
20231220,101400,668951070,8510,8520,8520,8510,529
|
|
20231220,101300,664449240,8520,8530,8530,8520,63
|
|
20231220,101200,663911870,8530,8530,8530,8520,849
|
|
20231220,101100,656677570,8530,8530,8530,8530,58
|
|
20231220,101000,656182830,8530,8530,8530,8530,10
|
|
20231220,100900,656097530,8520,8530,8530,8520,383
|
|
20231220,100800,652834170,8550,8570,8570,8550,16
|
|
20231220,100700,652697300,8570,8550,8570,8530,3227
|
|
20231220,100600,625168040,8550,8550,8550,8550,1
|
|
20231220,100500,625159490,8570,8570,8570,8570,0
|
|
20231220,100400,625159490,8570,8590,8590,8530,322
|
|
20231220,100300,622399970,8590,8560,8590,8560,4589
|
|
20231220,100200,582998360,8520,8490,8520,8490,688
|
|
20231220,100100,577141250,8490,8490,8490,8490,6
|
|
20231220,100000,577090310,8490,8490,8490,8490,0
|
|
20231220,095900,577090310,8490,8460,8490,8460,155
|
|
20231220,095800,575775640,8480,8480,8480,8480,1
|
|
20231220,095700,575767160,8460,8460,8460,8460,0
|
|
20231220,095600,575767160,8460,8480,8480,8460,139
|
|
20231220,095500,574589920,8480,8480,8480,8480,301
|
|
20231220,095400,572037440,8480,8490,8520,8480,72
|
|
20231220,095300,571426290,8450,8460,8470,8450,709
|
|
20231220,095200,565425530,8460,8490,8490,8460,2822
|
|
20231220,095100,541509990,8470,8520,8520,8470,2016
|
|
20231220,095000,524394840,8530,8520,8530,8520,78
|
|
20231220,094900,523729900,8520,8520,8520,8520,0
|
|
20231220,094800,523729900,8520,8520,8520,8520,101
|
|
20231220,094700,522869380,8520,8520,8520,8520,122
|
|
20231220,094600,521829940,8530,8530,8530,8530,5
|
|
20231220,094500,521787290,8510,8560,8560,8510,434
|
|
20231220,094400,518093500,8570,8520,8570,8490,1111
|
|
20231220,094300,508649940,8540,8530,8540,8530,34
|
|
20231220,094200,508359610,8510,8530,8580,8510,390
|
|
20231220,094100,505032380,8530,8580,8580,8530,791
|
|
20231220,094000,498271400,8580,8580,8590,8580,598
|
|
20231220,093900,493140540,8580,8570,8580,8570,748
|
|
20231220,093800,486723550,8570,8560,8570,8560,548
|
|
20231220,093700,482028130,8560,8560,8570,8560,246
|
|
20231220,093600,479920720,8560,8570,8570,8560,704
|
|
20231220,093500,473890250,8560,8550,8570,8550,1294
|
|
20231220,093400,462812380,8570,8530,8570,8530,1063
|
|
20231220,093300,453723430,8530,8540,8540,8520,486
|
|
20231220,093200,449578500,8550,8530,8550,8530,548
|
|
20231220,093100,444899150,8530,8480,8530,8480,318
|
|
20231220,093000,442188770,8460,8490,8510,8460,74
|
|
20231220,092900,441559790,8470,8470,8490,8470,644
|
|
20231220,092800,436105070,8470,8480,8480,8470,496
|
|
20231220,092700,431899030,8480,8480,8480,8480,521
|
|
20231220,092600,427480950,8520,8500,8520,8490,1679
|
|
20231220,092500,413225750,8500,8490,8500,8490,6
|
|
20231220,092400,413174800,8500,8470,8500,8450,1169
|
|
20231220,092300,403256180,8470,8460,8470,8430,1417
|
|
20231220,092200,391278010,8460,8460,8480,8440,1462
|
|
20231220,092100,378910090,8470,8480,8480,8470,435
|
|
20231220,092000,375225470,8490,8500,8500,8490,628
|
|
20231220,091900,369892670,8500,8500,8500,8500,32
|
|
20231220,091800,369620670,8500,8510,8510,8500,224
|
|
20231220,091700,367715030,8510,8490,8520,8490,105
|
|
20231220,091600,366821040,8470,8530,8530,8470,2141
|
|
20231220,091500,348601270,8530,8540,8550,8530,93
|
|
20231220,091400,347807190,8550,8530,8550,8530,354
|
|
20231220,091300,344785110,8530,8540,8540,8530,202
|
|
20231220,091200,343061890,8540,8530,8540,8530,215
|
|
20231220,091100,341227010,8530,8550,8550,8530,852
|
|
20231220,091000,333943350,8550,8580,8580,8550,1811
|
|
20231220,090900,318428540,8570,8540,8580,8540,1741
|
|
20231220,090800,303504910,8540,8530,8550,8530,2452
|
|
20231220,090700,282551180,8530,8530,8570,8530,2027
|
|
20231220,090600,265213610,8530,8520,8550,8520,1575
|
|
20231220,090500,251775870,8540,8520,8550,8480,2952
|
|
20231220,090400,226624210,8520,8520,8520,8520,539
|
|
20231220,090300,222031930,8520,8590,8630,8520,3392
|
|
20231220,090200,192929200,8630,8480,8650,8460,16267
|
|
20231220,090100,53548460,8490,8530,8530,8440,1095
|
|
20231220,090000,44255720,8530,8450,8530,8400,5232
|