708 lines
32 KiB
CSV
708 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,204500,9042516888,400,400,400,400,73319
|
|
20231208,204400,9042516888,400,400,400,400,0
|
|
20231208,204300,9042516888,400,400,400,400,0
|
|
20231208,204200,9042516888,400,400,400,400,0
|
|
20231208,204100,9042516888,400,400,400,400,0
|
|
20231208,204000,9042516888,400,400,400,400,0
|
|
20231208,203900,9042516888,400,400,400,400,0
|
|
20231208,203800,9042516888,400,400,400,400,0
|
|
20231208,203700,9042516888,400,400,400,400,0
|
|
20231208,203600,9042516888,400,400,400,400,0
|
|
20231208,203500,9042516888,400,400,400,400,0
|
|
20231208,203400,9042516888,400,400,400,400,0
|
|
20231208,203300,9042516888,400,400,400,400,0
|
|
20231208,203200,9042516888,400,400,400,400,0
|
|
20231208,203100,9042516888,400,400,400,400,0
|
|
20231208,203000,9042516888,400,400,400,400,0
|
|
20231208,202900,9042516888,400,400,400,400,0
|
|
20231208,202800,9042516888,400,400,400,400,0
|
|
20231208,202700,9042516888,400,400,400,400,0
|
|
20231208,202600,9042516888,400,400,400,400,0
|
|
20231208,202500,9042516888,400,400,400,400,0
|
|
20231208,202400,9042516888,400,400,400,400,0
|
|
20231208,202300,9042516888,400,400,400,400,0
|
|
20231208,202200,9042516888,400,400,400,400,0
|
|
20231208,202100,9042516888,400,400,400,400,0
|
|
20231208,202000,9042516888,400,400,400,400,0
|
|
20231208,201900,9042516888,400,400,400,400,0
|
|
20231208,201800,9042516888,400,400,400,400,0
|
|
20231208,201700,9042516888,400,400,400,400,0
|
|
20231208,201600,9042516888,400,400,400,400,0
|
|
20231208,201500,9042516888,400,400,400,400,73319
|
|
20231208,201400,9042516888,400,400,400,400,0
|
|
20231208,201300,9042516888,400,400,400,400,0
|
|
20231208,201200,9042516888,400,400,400,400,0
|
|
20231208,201100,9042516888,400,400,400,400,0
|
|
20231208,201000,9042516888,400,400,400,400,0
|
|
20231208,200900,9042516888,400,400,400,400,0
|
|
20231208,200800,9042516888,400,400,400,400,0
|
|
20231208,200700,9042516888,400,400,400,400,0
|
|
20231208,200600,9042516888,400,400,400,400,0
|
|
20231208,200500,9042516888,400,400,400,400,0
|
|
20231208,200400,9042516888,400,400,400,400,0
|
|
20231208,200300,9042516888,400,400,400,400,0
|
|
20231208,200200,9042516888,400,400,400,400,0
|
|
20231208,200100,9042516888,400,400,400,400,0
|
|
20231208,200000,9042516888,400,400,400,400,0
|
|
20231208,195900,9042516888,400,400,400,400,0
|
|
20231208,195800,9042516888,400,400,400,400,0
|
|
20231208,195700,9042516888,400,400,400,400,0
|
|
20231208,195600,9042516888,400,400,400,400,0
|
|
20231208,195500,9042516888,400,400,400,400,0
|
|
20231208,195400,9042516888,400,400,400,400,0
|
|
20231208,195300,9042516888,400,400,400,400,0
|
|
20231208,195200,9042516888,400,400,400,400,0
|
|
20231208,195100,9042516888,400,400,400,400,0
|
|
20231208,195000,9042516888,400,400,400,400,0
|
|
20231208,194900,9042516888,400,400,400,400,0
|
|
20231208,194800,9042516888,400,400,400,400,0
|
|
20231208,194700,9042516888,400,400,400,400,0
|
|
20231208,194600,9042516888,400,400,400,400,0
|
|
20231208,194500,9042516888,400,400,400,400,73319
|
|
20231208,194400,9042516888,400,400,400,400,0
|
|
20231208,194300,9042516888,400,400,400,400,0
|
|
20231208,194200,9042516888,400,400,400,400,0
|
|
20231208,194100,9042516888,400,400,400,400,0
|
|
20231208,194000,9042516888,400,400,400,400,0
|
|
20231208,193900,9042516888,400,400,400,400,0
|
|
20231208,193800,9042516888,400,400,400,400,0
|
|
20231208,193700,9042516888,400,400,400,400,0
|
|
20231208,193600,9042516888,400,400,400,400,0
|
|
20231208,193500,9042516888,400,400,400,400,0
|
|
20231208,193400,9042516888,400,400,400,400,0
|
|
20231208,193300,9042516888,400,400,400,400,0
|
|
20231208,193200,9042516888,400,400,400,400,0
|
|
20231208,193100,9042516888,400,400,400,400,0
|
|
20231208,193000,9042516888,400,400,400,400,0
|
|
20231208,192900,9042516888,400,400,400,400,0
|
|
20231208,192800,9042516888,400,400,400,400,0
|
|
20231208,192700,9042516888,400,400,400,400,0
|
|
20231208,192600,9042516888,400,400,400,400,0
|
|
20231208,192500,9042516888,400,400,400,400,0
|
|
20231208,192400,9042516888,400,400,400,400,0
|
|
20231208,192300,9042516888,400,400,400,400,0
|
|
20231208,192200,9042516888,400,400,400,400,0
|
|
20231208,192100,9042516888,400,400,400,400,0
|
|
20231208,192000,9042516888,400,400,400,400,0
|
|
20231208,191900,9042516888,400,400,400,400,0
|
|
20231208,191800,9042516888,400,400,400,400,0
|
|
20231208,191700,9042516888,400,400,400,400,0
|
|
20231208,191600,9042516888,400,400,400,400,0
|
|
20231208,191500,9042516888,400,400,400,400,73319
|
|
20231208,191400,9042516888,400,400,400,400,0
|
|
20231208,191300,9042516888,400,400,400,400,0
|
|
20231208,191200,9042516888,400,400,400,400,0
|
|
20231208,191100,9042516888,400,400,400,400,0
|
|
20231208,191000,9042516888,400,400,400,400,0
|
|
20231208,190900,9042516888,400,400,400,400,0
|
|
20231208,190800,9042516888,400,400,400,400,0
|
|
20231208,190700,9042516888,400,400,400,400,0
|
|
20231208,190600,9042516888,400,400,400,400,0
|
|
20231208,190500,9042516888,400,400,400,400,0
|
|
20231208,190400,9042516888,400,400,400,400,0
|
|
20231208,190300,9042516888,400,400,400,400,0
|
|
20231208,190200,9042516888,400,400,400,400,0
|
|
20231208,190100,9042516888,400,400,400,400,0
|
|
20231208,190000,9042516888,400,400,400,400,0
|
|
20231208,185900,9042516888,400,400,400,400,0
|
|
20231208,185800,9042516888,400,400,400,400,0
|
|
20231208,185700,9042516888,400,400,400,400,0
|
|
20231208,185600,9042516888,400,400,400,400,0
|
|
20231208,185500,9042516888,400,400,400,400,0
|
|
20231208,185400,9042516888,400,400,400,400,0
|
|
20231208,185300,9042516888,400,400,400,400,0
|
|
20231208,185200,9042516888,400,400,400,400,0
|
|
20231208,185100,9042516888,400,400,400,400,0
|
|
20231208,185000,9042516888,400,400,400,400,0
|
|
20231208,184900,9042516888,400,400,400,400,0
|
|
20231208,184800,9042516888,400,400,400,400,0
|
|
20231208,184700,9042516888,400,400,400,400,0
|
|
20231208,184600,9042516888,400,400,400,400,0
|
|
20231208,184500,9042516888,400,400,400,400,73319
|
|
20231208,184400,9042516888,400,400,400,400,0
|
|
20231208,184300,9042516888,400,400,400,400,0
|
|
20231208,184200,9042516888,400,400,400,400,0
|
|
20231208,184100,9042516888,400,400,400,400,0
|
|
20231208,184000,9042516888,400,400,400,400,0
|
|
20231208,183900,9042516888,400,400,400,400,0
|
|
20231208,183800,9042516888,400,400,400,400,0
|
|
20231208,183700,9042516888,400,400,400,400,0
|
|
20231208,183600,9042516888,400,400,400,400,0
|
|
20231208,183500,9042516888,400,400,400,400,0
|
|
20231208,183400,9042516888,400,400,400,400,0
|
|
20231208,183300,9042516888,400,400,400,400,0
|
|
20231208,183200,9042516888,400,400,400,400,0
|
|
20231208,183100,9042516888,400,400,400,400,0
|
|
20231208,183000,9042516888,400,400,400,400,0
|
|
20231208,182900,9042516888,400,400,400,400,0
|
|
20231208,182800,9042516888,400,400,400,400,0
|
|
20231208,182700,9042516888,400,400,400,400,0
|
|
20231208,182600,9042516888,400,400,400,400,0
|
|
20231208,182500,9042516888,400,400,400,400,0
|
|
20231208,182400,9042516888,400,400,400,400,0
|
|
20231208,182300,9042516888,400,400,400,400,0
|
|
20231208,182200,9042516888,400,400,400,400,0
|
|
20231208,182100,9042516888,400,400,400,400,0
|
|
20231208,182000,9042516888,400,400,400,400,0
|
|
20231208,181900,9042516888,400,400,400,400,0
|
|
20231208,181800,9042516888,400,400,400,400,0
|
|
20231208,181700,9042516888,400,400,400,400,0
|
|
20231208,181600,9042516888,400,400,400,400,0
|
|
20231208,181500,9042516888,400,400,400,400,73319
|
|
20231208,181400,9042516888,400,400,400,400,0
|
|
20231208,181300,9042516888,400,400,400,400,0
|
|
20231208,181200,9042516888,400,400,400,400,0
|
|
20231208,181100,9042516888,400,400,400,400,0
|
|
20231208,181000,9042516888,400,400,400,400,0
|
|
20231208,180900,9042516888,400,400,400,400,0
|
|
20231208,180800,9042516888,400,400,400,400,0
|
|
20231208,180700,9042516888,400,400,400,400,0
|
|
20231208,180600,9042516888,400,400,400,400,0
|
|
20231208,180500,9042516888,400,400,400,400,0
|
|
20231208,180400,9042516888,400,400,400,400,0
|
|
20231208,180300,9042516888,400,400,400,400,0
|
|
20231208,180200,9042516888,400,400,400,400,0
|
|
20231208,180100,9042516888,400,400,400,400,0
|
|
20231208,180000,9042516888,400,400,400,400,0
|
|
20231208,175900,9042516888,400,400,400,400,0
|
|
20231208,175800,9042516888,400,400,400,400,0
|
|
20231208,175700,9042516888,400,400,400,400,0
|
|
20231208,175600,9042516888,400,400,400,400,0
|
|
20231208,175500,9042516888,400,400,400,400,0
|
|
20231208,175400,9042516888,400,400,400,400,0
|
|
20231208,175300,9042516888,400,400,400,400,0
|
|
20231208,175200,9042516888,400,400,400,400,0
|
|
20231208,175100,9042516888,400,400,400,400,0
|
|
20231208,175000,9042516888,400,400,400,400,0
|
|
20231208,174900,9042516888,400,400,400,400,0
|
|
20231208,174800,9042516888,400,400,400,400,0
|
|
20231208,174700,9042516888,400,400,400,400,0
|
|
20231208,174600,9042516888,400,400,400,400,0
|
|
20231208,174500,9042516888,400,400,400,400,73319
|
|
20231208,174400,9042516888,400,400,400,400,0
|
|
20231208,174300,9042516888,400,400,400,400,0
|
|
20231208,174200,9042516888,400,400,400,400,0
|
|
20231208,174100,9042516888,400,400,400,400,0
|
|
20231208,174000,9042516888,400,400,400,400,0
|
|
20231208,173900,9042516888,400,400,400,400,0
|
|
20231208,173800,9042516888,400,400,400,400,0
|
|
20231208,173700,9042516888,400,400,400,400,0
|
|
20231208,173600,9042516888,400,400,400,400,0
|
|
20231208,173500,9042516888,400,400,400,400,0
|
|
20231208,173400,9042516888,400,400,400,400,0
|
|
20231208,173300,9042516888,400,400,400,400,0
|
|
20231208,173200,9042516888,400,400,400,400,0
|
|
20231208,173100,9042516888,400,400,400,400,0
|
|
20231208,173000,9042516888,400,400,400,400,0
|
|
20231208,172900,9042516888,400,400,400,400,0
|
|
20231208,172800,9042516888,400,400,400,400,0
|
|
20231208,172700,9042516888,400,400,400,400,0
|
|
20231208,172600,9042516888,400,400,400,400,0
|
|
20231208,172500,9042516888,400,400,400,400,0
|
|
20231208,172400,9042516888,400,400,400,400,0
|
|
20231208,172300,9042516888,400,400,400,400,0
|
|
20231208,172200,9042516888,400,400,400,400,0
|
|
20231208,172100,9042516888,400,400,400,400,0
|
|
20231208,172000,9042516888,400,400,400,400,0
|
|
20231208,171900,9042516888,400,400,400,400,0
|
|
20231208,171800,9042516888,400,400,400,400,0
|
|
20231208,171700,9042516888,400,400,400,400,0
|
|
20231208,171600,9042516888,400,400,400,400,0
|
|
20231208,171500,9042516888,400,400,400,400,73319
|
|
20231208,171400,9042516888,400,400,400,400,0
|
|
20231208,171300,9042516888,400,400,400,400,0
|
|
20231208,171200,9042516888,400,400,400,400,0
|
|
20231208,171100,9042516888,400,400,400,400,0
|
|
20231208,171000,9042516888,400,400,400,400,0
|
|
20231208,170900,9042516888,400,400,400,400,0
|
|
20231208,170800,9042516888,400,400,400,400,0
|
|
20231208,170700,9042516888,400,400,400,400,0
|
|
20231208,170600,9042516888,400,400,400,400,0
|
|
20231208,170500,9042516888,400,400,400,400,0
|
|
20231208,170400,9042516888,400,400,400,400,0
|
|
20231208,170300,9042516888,400,400,400,400,0
|
|
20231208,170200,9042516888,400,400,400,400,0
|
|
20231208,170100,9042516888,400,400,400,400,0
|
|
20231208,170000,9042516888,400,400,400,400,0
|
|
20231208,165900,9042516888,400,400,400,400,0
|
|
20231208,165800,9042516888,400,400,400,400,0
|
|
20231208,165700,9042516888,400,400,400,400,0
|
|
20231208,165600,9042516888,400,400,400,400,0
|
|
20231208,165500,9042516888,400,400,400,400,0
|
|
20231208,165400,9042516888,400,400,400,400,0
|
|
20231208,165300,9042516888,400,400,400,400,0
|
|
20231208,165200,9042516888,400,400,400,400,0
|
|
20231208,165100,9042516888,400,400,400,400,0
|
|
20231208,165000,9042516888,400,400,400,400,0
|
|
20231208,164900,9042516888,400,400,400,400,0
|
|
20231208,164800,9042516888,400,400,400,400,0
|
|
20231208,164700,9042516888,400,400,400,400,0
|
|
20231208,164600,9042516888,400,400,400,400,0
|
|
20231208,164500,9042516888,400,400,400,400,73319
|
|
20231208,164400,9042516888,400,400,400,400,0
|
|
20231208,164300,9042516888,400,400,400,400,0
|
|
20231208,164200,9042516888,400,400,400,400,0
|
|
20231208,164100,9042516888,400,400,400,400,0
|
|
20231208,164000,9042516888,400,400,400,400,0
|
|
20231208,163900,9042516888,400,400,400,400,0
|
|
20231208,163800,9042516888,400,400,400,400,0
|
|
20231208,163700,9042516888,400,400,400,400,0
|
|
20231208,163600,9042516888,400,400,400,400,0
|
|
20231208,163500,9042516888,400,400,400,400,0
|
|
20231208,163400,9042516888,400,400,400,400,0
|
|
20231208,163300,9042516888,400,400,400,400,0
|
|
20231208,163200,9042516888,400,400,400,400,0
|
|
20231208,163100,9042516888,400,400,400,400,0
|
|
20231208,163000,9042516888,400,400,400,400,0
|
|
20231208,162900,9042516888,400,400,400,400,0
|
|
20231208,162800,9042516888,400,400,400,400,0
|
|
20231208,162700,9042516888,400,400,400,400,0
|
|
20231208,162600,9042516888,400,400,400,400,0
|
|
20231208,162500,9042516888,400,400,400,400,0
|
|
20231208,162400,9042516888,400,400,400,400,0
|
|
20231208,162300,9042516888,400,400,400,400,0
|
|
20231208,162200,9042516888,400,400,400,400,0
|
|
20231208,162100,9042516888,400,400,400,400,0
|
|
20231208,162000,9042516888,400,400,400,400,0
|
|
20231208,161900,9042516888,400,400,400,400,0
|
|
20231208,161800,9042516888,400,400,400,400,0
|
|
20231208,161700,9042516888,400,400,400,400,0
|
|
20231208,161600,9042516888,400,400,400,400,0
|
|
20231208,161500,9042516888,400,400,400,400,73319
|
|
20231208,161400,9042516888,400,400,400,400,0
|
|
20231208,161300,9042516888,400,400,400,400,0
|
|
20231208,161200,9042516888,400,400,400,400,0
|
|
20231208,161100,9042516888,400,400,400,400,0
|
|
20231208,161000,9042516888,400,400,400,400,0
|
|
20231208,160900,9042516888,400,400,400,400,0
|
|
20231208,160800,9042516888,400,400,400,400,0
|
|
20231208,160700,9042516888,400,400,400,400,0
|
|
20231208,160600,9042516888,400,400,400,400,0
|
|
20231208,160500,9042516888,400,400,400,400,0
|
|
20231208,160400,9042516888,400,400,400,400,0
|
|
20231208,160300,9042516888,400,400,400,400,0
|
|
20231208,160200,9042516888,400,400,400,400,0
|
|
20231208,160100,9042516888,400,400,400,400,0
|
|
20231208,160000,9042516888,400,400,400,400,0
|
|
20231208,155900,9042516888,400,400,400,400,0
|
|
20231208,155800,9042516888,400,400,400,400,0
|
|
20231208,155700,9042516888,400,400,400,400,0
|
|
20231208,155600,9042516888,400,400,400,400,0
|
|
20231208,155500,9042516888,400,400,400,400,0
|
|
20231208,155400,9042516888,400,400,400,400,0
|
|
20231208,155300,9042516888,400,400,400,400,0
|
|
20231208,155200,9042516888,400,400,400,400,0
|
|
20231208,155100,9042516888,400,400,400,400,0
|
|
20231208,155000,9042516888,400,400,400,400,0
|
|
20231208,154900,9042516888,400,400,400,400,0
|
|
20231208,154800,9042516888,400,400,400,400,0
|
|
20231208,154700,9042516888,400,400,400,400,0
|
|
20231208,154600,9042516888,400,400,400,400,0
|
|
20231208,154500,9042516888,400,400,400,400,73319
|
|
20231208,154400,9042516888,400,400,400,400,0
|
|
20231208,154300,9042516888,400,400,400,400,0
|
|
20231208,154200,9042516888,400,400,400,400,0
|
|
20231208,154100,9042516888,400,400,400,400,0
|
|
20231208,154000,9042516888,400,400,400,400,0
|
|
20231208,153900,9042516888,400,400,400,400,0
|
|
20231208,153800,9042516888,400,400,400,400,0
|
|
20231208,153700,9042516888,400,400,400,400,0
|
|
20231208,153600,9042516888,400,400,400,400,0
|
|
20231208,153500,9042516888,400,400,400,400,0
|
|
20231208,153400,9042516888,400,400,400,400,0
|
|
20231208,153300,9042516888,400,400,400,400,0
|
|
20231208,153200,9042516888,400,400,400,400,0
|
|
20231208,153100,9042516888,400,400,400,400,0
|
|
20231208,153000,9042516888,400,400,400,400,73319
|
|
20231208,152900,9013189288,405,405,405,405,0
|
|
20231208,152800,9013189288,405,405,405,405,0
|
|
20231208,152700,9013189288,405,405,405,405,0
|
|
20231208,152600,9013189288,405,405,405,405,0
|
|
20231208,152500,9013189288,405,405,405,405,0
|
|
20231208,152400,9013189288,405,405,405,405,0
|
|
20231208,152300,9013189288,405,405,405,405,0
|
|
20231208,152200,9013189288,405,405,405,405,0
|
|
20231208,152100,9013189288,405,405,405,405,0
|
|
20231208,152000,9013189288,405,405,405,405,0
|
|
20231208,151900,9013189288,405,402,405,402,37475
|
|
20231208,151800,8998117577,401,400,403,400,12398
|
|
20231208,151700,8993153795,400,404,404,400,19243
|
|
20231208,151600,8985444384,404,405,405,401,12882
|
|
20231208,151500,8980257946,405,405,406,405,3844
|
|
20231208,151400,8978700924,404,404,404,404,1940
|
|
20231208,151300,8977917164,404,404,404,403,11245
|
|
20231208,151200,8973383433,404,405,406,404,9611
|
|
20231208,151100,8969496513,405,406,407,405,8096
|
|
20231208,151000,8966210818,406,407,407,406,43153
|
|
20231208,150900,8948647824,407,406,408,406,12038
|
|
20231208,150800,8943751148,406,409,409,406,18749
|
|
20231208,150700,8936124776,409,408,409,407,32337
|
|
20231208,150600,8922933607,408,407,408,406,5565
|
|
20231208,150500,8920668814,407,407,408,407,11418
|
|
20231208,150400,8916021686,407,407,407,406,1751
|
|
20231208,150300,8915309801,406,405,406,405,16488
|
|
20231208,150200,8908621277,405,406,406,405,1510
|
|
20231208,150100,8908009505,405,404,406,404,6666
|
|
20231208,150000,8905310486,404,403,405,403,18777
|
|
20231208,145900,8897719245,403,402,403,402,10095
|
|
20231208,145800,8893652460,402,401,402,401,12085
|
|
20231208,145700,8888797197,401,401,402,401,8313
|
|
20231208,145600,8885463249,401,402,402,401,2815
|
|
20231208,145500,8884333284,402,402,402,402,2253
|
|
20231208,145400,8883427578,402,402,402,401,2647
|
|
20231208,145300,8882365303,402,402,402,402,3932
|
|
20231208,145200,8880784639,402,402,403,401,2547
|
|
20231208,145100,8879760489,401,402,402,401,7072
|
|
20231208,145000,8876918215,402,402,403,400,10783
|
|
20231208,144900,8872593707,402,402,402,401,6038
|
|
20231208,144800,8870168119,402,401,403,401,3764
|
|
20231208,144700,8868656474,401,402,402,401,8498
|
|
20231208,144600,8865244870,402,403,403,402,4073
|
|
20231208,144500,8863607514,402,402,403,401,8622
|
|
20231208,144400,8860141590,400,401,402,400,26223
|
|
20231208,144300,8849620614,401,400,401,400,2067
|
|
20231208,144200,8848793797,401,401,401,397,10632
|
|
20231208,144100,8844551991,400,400,401,400,9807
|
|
20231208,144000,8840628870,400,401,402,400,585
|
|
20231208,143900,8840394301,403,403,403,402,8606
|
|
20231208,143800,8836933878,403,403,403,402,2084
|
|
20231208,143700,8836094520,403,402,403,402,20995
|
|
20231208,143600,8827639743,401,400,401,400,8131
|
|
20231208,143500,8824380793,400,397,400,397,2242
|
|
20231208,143400,8823485544,399,399,399,399,1564
|
|
20231208,143300,8822861508,400,400,400,399,9578
|
|
20231208,143200,8819036014,397,401,401,397,15478
|
|
20231208,143100,8812872495,401,401,401,401,11953
|
|
20231208,143000,8808079342,400,400,401,400,8339
|
|
20231208,142900,8804743548,400,399,400,399,6021
|
|
20231208,142800,8802336648,399,398,399,398,5346
|
|
20231208,142700,8800204792,397,397,398,397,6745
|
|
20231208,142600,8797522052,398,397,398,395,7877
|
|
20231208,142500,8794403646,397,397,397,397,3425
|
|
20231208,142400,8793043921,396,396,397,396,3093
|
|
20231208,142300,8791816840,397,397,397,395,15666
|
|
20231208,142200,8785621973,398,398,398,397,5551
|
|
20231208,142100,8783416745,399,398,399,397,6879
|
|
20231208,142000,8780680532,398,397,399,397,6602
|
|
20231208,141900,8778053935,396,397,397,395,14878
|
|
20231208,141800,8772162011,397,398,398,397,14948
|
|
20231208,141700,8766223302,399,399,399,399,500
|
|
20231208,141600,8766023802,399,400,400,399,3144
|
|
20231208,141500,8764768246,400,401,401,400,610
|
|
20231208,141400,8764524188,401,399,401,399,4728
|
|
20231208,141300,8762633512,400,399,400,397,18671
|
|
20231208,141200,8755200096,398,400,400,398,3945
|
|
20231208,141100,8753629010,400,401,402,400,1560
|
|
20231208,141000,8753003319,402,402,403,398,4015
|
|
20231208,140900,8751391843,402,400,403,398,9758
|
|
20231208,140800,8747479027,401,398,401,398,19380
|
|
20231208,140700,8739725950,399,399,399,398,2112
|
|
20231208,140600,8738884074,400,399,400,399,2396
|
|
20231208,140500,8737928047,397,398,398,397,4990
|
|
20231208,140400,8735944755,399,400,400,397,3352
|
|
20231208,140300,8734612102,397,400,400,397,5878
|
|
20231208,140200,8732267992,400,400,401,399,13674
|
|
20231208,140100,8726799752,401,400,401,396,6078
|
|
20231208,140000,8724371932,400,398,400,396,11808
|
|
20231208,135900,8719674801,398,399,399,396,5176
|
|
20231208,135800,8717624051,397,398,399,396,20304
|
|
20231208,135700,8709555692,398,400,400,396,2270
|
|
20231208,135600,8708653698,400,398,400,397,16619
|
|
20231208,135500,8702034958,398,397,398,397,4485
|
|
20231208,135400,8700254124,398,398,398,396,1446
|
|
20231208,135300,8699680272,398,397,398,396,5628
|
|
20231208,135200,8697449225,398,398,399,397,2157
|
|
20231208,135100,8696591740,399,399,399,399,36
|
|
20231208,135000,8696577376,399,398,399,396,4451
|
|
20231208,134900,8694809838,399,398,399,397,2430
|
|
20231208,134800,8693842728,398,396,398,395,7387
|
|
20231208,134700,8690917098,399,395,399,395,25312
|
|
20231208,134600,8680902508,395,397,397,395,17280
|
|
20231208,134500,8674060207,397,398,398,396,250
|
|
20231208,134400,8673960885,398,397,398,396,3462
|
|
20231208,134300,8672589218,397,397,397,396,1091
|
|
20231208,134200,8672156092,397,398,398,396,18379
|
|
20231208,134100,8664874847,398,398,398,397,3586
|
|
20231208,134000,8663450719,398,398,400,397,5585
|
|
20231208,133900,8661229059,398,400,400,397,1919
|
|
20231208,133800,8660465610,400,398,400,398,5990
|
|
20231208,133700,8658080104,398,398,399,398,467
|
|
20231208,133600,8657894198,398,399,399,398,1592
|
|
20231208,133500,8657259495,399,400,400,399,488
|
|
20231208,133400,8657064782,398,399,400,398,13973
|
|
20231208,133300,8651491793,399,399,400,399,12943
|
|
20231208,133200,8646320857,398,398,398,398,3434
|
|
20231208,133100,8644954125,398,397,398,397,9495
|
|
20231208,133000,8641176601,398,398,399,398,12137
|
|
20231208,132900,8636346065,398,398,398,398,150
|
|
20231208,132800,8636286365,398,398,398,397,10709
|
|
20231208,132700,8632027659,398,399,399,398,376
|
|
20231208,132600,8631877999,399,400,400,399,5071
|
|
20231208,132500,8629853669,399,399,399,399,4266
|
|
20231208,132400,8628151535,399,400,401,399,14113
|
|
20231208,132300,8622515347,400,399,400,399,11661
|
|
20231208,132200,8617861616,399,398,399,398,8066
|
|
20231208,132100,8614651300,398,398,398,397,2734
|
|
20231208,132000,8613564674,398,396,398,396,6243
|
|
20231208,131900,8611090300,396,398,399,396,13797
|
|
20231208,131800,8605608036,399,398,399,397,7243
|
|
20231208,131700,8602730245,398,398,399,396,4426
|
|
20231208,131600,8600970881,398,397,398,396,19426
|
|
20231208,131500,8593262179,397,397,397,395,4302
|
|
20231208,131400,8591559016,397,397,397,395,6218
|
|
20231208,131300,8589101749,397,397,397,395,9078
|
|
20231208,131200,8585508200,397,398,398,395,24790
|
|
20231208,131100,8575706377,398,399,399,396,17434
|
|
20231208,131000,8568797915,396,400,400,396,46157
|
|
20231208,130900,8550434865,400,399,401,398,5152
|
|
20231208,130800,8548377664,399,400,401,399,13079
|
|
20231208,130700,8543151347,400,400,400,399,1885
|
|
20231208,130600,8542398757,400,399,400,398,12028
|
|
20231208,130500,8537602208,399,400,400,399,7573
|
|
20231208,130400,8534578545,400,401,401,399,10228
|
|
20231208,130300,8530488495,401,399,401,398,10025
|
|
20231208,130200,8526487124,399,400,400,398,27607
|
|
20231208,130100,8515485313,400,400,401,399,13298
|
|
20231208,130000,8510176388,401,400,401,399,13221
|
|
20231208,125900,8504889691,399,400,401,399,8611
|
|
20231208,125800,8501448376,400,399,401,399,2874
|
|
20231208,125700,8500298655,400,399,400,399,15943
|
|
20231208,125600,8493937330,399,401,402,399,7218
|
|
20231208,125500,8491052044,400,401,402,400,13816
|
|
20231208,125400,8485513463,401,402,402,401,7096
|
|
20231208,125300,8482664353,403,403,403,402,3052
|
|
20231208,125200,8481434447,402,403,403,401,18555
|
|
20231208,125100,8473977662,402,402,403,400,44921
|
|
20231208,125000,8455982727,403,404,404,403,2195
|
|
20231208,124900,8455098140,404,403,405,403,2586
|
|
20231208,124800,8454053992,402,403,403,402,3175
|
|
20231208,124700,8452776808,404,401,404,401,24888
|
|
20231208,124600,8442766020,401,402,402,401,11297
|
|
20231208,124500,8438230985,401,405,405,401,18936
|
|
20231208,124400,8430592747,405,401,405,401,36573
|
|
20231208,124300,8415862677,401,404,405,401,35748
|
|
20231208,124200,8401465931,404,404,407,404,3194
|
|
20231208,124100,8400169951,404,410,410,404,23547
|
|
20231208,124000,8390620677,410,412,412,410,66148
|
|
20231208,123900,8363428581,412,408,412,408,23096
|
|
20231208,123800,8353943841,408,407,408,404,39189
|
|
20231208,123700,8338073179,407,412,412,404,87118
|
|
20231208,123600,8302410217,412,414,415,411,41652
|
|
20231208,123500,8285226409,414,411,415,411,63213
|
|
20231208,123400,8259143595,412,412,413,410,87143
|
|
20231208,123300,8223329047,412,410,414,408,163012
|
|
20231208,123200,8156219550,412,406,412,404,95019
|
|
20231208,123100,8117557282,408,408,408,404,47328
|
|
20231208,123000,8098310870,404,400,408,399,52578
|
|
20231208,122900,8077070426,402,399,402,398,3247
|
|
20231208,122800,8075772827,399,402,402,399,16484
|
|
20231208,122700,8069160832,401,400,401,400,9027
|
|
20231208,122600,8065549110,399,399,400,397,13855
|
|
20231208,122500,8060022704,398,398,398,398,1053
|
|
20231208,122400,8059603610,398,398,399,396,10040
|
|
20231208,122300,8055610178,396,396,396,396,7351
|
|
20231208,122200,8052699182,396,398,399,396,9774
|
|
20231208,122100,8048809945,398,400,400,398,4759
|
|
20231208,122000,8046913737,399,397,399,397,6563
|
|
20231208,121900,8044302291,397,398,398,397,4576
|
|
20231208,121800,8042485056,397,397,398,396,4448
|
|
20231208,121700,8040719431,397,396,397,396,7378
|
|
20231208,121600,8037794236,395,397,397,394,15631
|
|
20231208,121500,8031609813,396,396,396,395,18662
|
|
20231208,121400,8024228173,395,397,397,395,29055
|
|
20231208,121300,8012706741,397,398,399,397,7130
|
|
20231208,121200,8009870728,398,396,398,394,25933
|
|
20231208,121100,7999581319,396,391,397,391,62220
|
|
20231208,121000,7975100628,392,397,397,390,40522
|
|
20231208,120900,7959215481,397,399,399,394,64761
|
|
20231208,120800,7933557999,399,395,399,395,44197
|
|
20231208,120700,7916056221,395,395,395,395,0
|
|
20231208,120600,7916056221,395,395,395,395,0
|
|
20231208,120500,7916056221,395,397,398,395,82781
|
|
20231208,120400,7883318010,397,398,398,397,34996
|
|
20231208,120300,7869414229,398,399,400,397,27230
|
|
20231208,120200,7858579941,399,397,400,396,48070
|
|
20231208,120100,7839466082,397,397,398,396,34248
|
|
20231208,120000,7825875152,398,404,404,396,190657
|
|
20231208,115900,7749603633,404,405,406,402,29686
|
|
20231208,115800,7737633648,405,407,407,404,10325
|
|
20231208,115700,7733448838,407,405,407,403,17607
|
|
20231208,115600,7726318491,405,404,405,403,32565
|
|
20231208,115500,7713180073,403,405,405,402,33694
|
|
20231208,115400,7699576782,405,406,406,405,14769
|
|
20231208,115300,7693595061,405,407,407,405,11533
|
|
20231208,115200,7688921560,407,407,407,405,18747
|
|
20231208,115100,7681321431,408,408,408,406,18228
|
|
20231208,115000,7673913737,408,408,410,408,5276
|
|
20231208,114900,7671758091,408,406,409,402,38109
|
|
20231208,114800,7656309268,407,409,409,407,12106
|
|
20231208,114700,7651376471,407,410,410,407,25671
|
|
20231208,114600,7640892697,409,411,411,409,7546
|
|
20231208,114500,7637804402,410,410,410,409,8767
|
|
20231208,114400,7634210738,411,411,411,410,6773
|
|
20231208,114300,7631428560,412,413,413,411,3462
|
|
20231208,114200,7630001450,413,409,413,409,15946
|
|
20231208,114100,7623471929,410,413,413,410,13332
|
|
20231208,114000,7618001962,413,412,413,412,617
|
|
20231208,113900,7617747663,412,409,413,409,12376
|
|
20231208,113800,7612669968,409,410,410,408,24993
|
|
20231208,113700,7602460640,409,410,411,407,31516
|
|
20231208,113600,7589566583,410,412,412,410,24980
|
|
20231208,113500,7579311883,411,410,413,410,16007
|
|
20231208,113400,7572732481,410,410,411,407,47879
|
|
20231208,113300,7553178478,411,411,413,411,57191
|
|
20231208,113200,7529669469,411,413,414,411,13333
|
|
20231208,113100,7524179960,414,411,415,411,16064
|
|
20231208,113000,7517541350,415,412,415,411,34172
|
|
20231208,112900,7503471650,412,413,414,412,18529
|
|
20231208,112800,7495824136,414,413,414,412,5419
|
|
20231208,112700,7493589384,412,418,418,412,23679
|
|
20231208,112600,7483798995,418,420,421,414,48364
|
|
20231208,112500,7463564877,421,412,421,411,58166
|
|
20231208,112400,7439356291,412,411,412,408,44279
|
|
20231208,112300,7421212167,411,414,414,411,24167
|
|
20231208,112200,7411259517,414,414,414,412,30018
|
|
20231208,112100,7398858601,414,413,415,411,88168
|
|
20231208,112000,7362473648,413,409,414,409,45002
|
|
20231208,111900,7343906998,410,415,415,403,123164
|
|
20231208,111800,7293630748,415,415,418,411,167492
|
|
20231208,111700,7224338931,415,424,424,415,210166
|
|
20231208,111600,7136161415,424,424,426,422,24462
|
|
20231208,111500,7125785474,426,425,427,423,40930
|
|
20231208,111400,7108414236,427,423,427,422,37716
|
|
20231208,111300,7092443456,423,426,427,421,74672
|
|
20231208,111200,7060811542,427,430,431,426,62565
|
|
20231208,111100,7034049581,432,432,433,428,85844
|
|
20231208,111000,6997067246,431,430,432,427,64994
|
|
20231208,110900,6969112990,428,433,433,426,57614
|
|
20231208,110800,6944367057,432,429,433,428,36005
|
|
20231208,110700,6928883344,428,427,429,427,13191
|
|
20231208,110600,6923229475,428,425,429,425,22972
|
|
20231208,110500,6913411612,427,427,430,425,45420
|
|
20231208,110400,6893975447,426,425,427,424,9317
|
|
20231208,110300,6890009056,424,423,429,421,48290
|
|
20231208,110200,6869420947,423,427,427,421,84848
|
|
20231208,110100,6833515598,427,431,432,423,146806
|
|
20231208,110000,6770741143,431,430,433,428,37330
|
|
20231208,105900,6754659464,430,431,433,424,73171
|
|
20231208,105800,6723281334,431,430,433,428,44561
|
|
20231208,105700,6704112568,430,428,434,426,50067
|
|
20231208,105600,6682548628,428,423,428,422,498710
|
|
20231208,105500,6471086555,424,431,431,424,122642
|
|
20231208,105400,6418746187,430,434,434,428,115785
|
|
20231208,105300,6368847663,433,435,435,432,36018
|
|
20231208,105200,6353255949,433,435,435,431,97141
|
|
20231208,105100,6311212324,435,437,437,431,95122
|
|
20231208,105000,6270063067,437,438,438,434,61914
|
|
20231208,104900,6243076181,438,436,439,435,63924
|
|
20231208,104800,6215138210,436,437,441,435,111746
|
|
20231208,104700,6166204026,438,443,444,437,104018
|
|
20231208,104600,6120383632,444,441,447,439,176145
|
|
20231208,104500,6042385911,441,432,443,429,180567
|
|
20231208,104400,5963612980,432,438,441,427,370599
|
|
20231208,104300,5803161523,438,442,443,432,188818
|
|
20231208,104200,5720401743,443,438,443,435,142120
|
|
20231208,104100,5658114016,441,441,441,441,0
|
|
20231208,104000,5658114016,441,451,453,441,189633
|
|
20231208,103900,5573860430,451,444,456,442,395512
|
|
20231208,103800,5395753154,445,462,462,443,455448
|
|
20231208,103700,5189401147,462,467,469,459,378563
|
|
20231208,103600,5013864991,467,469,471,466,226440
|
|
20231208,103500,4907746751,467,480,480,462,588629
|
|
20231208,103400,4632024957,480,492,494,476,438606
|
|
20231208,103300,4418677125,492,503,505,481,654572
|
|
20231208,103200,4095933480,501,500,515,494,851208
|
|
20231208,103100,3667339200,500,467,512,466,1191841
|
|
20231208,103000,3081358218,471,489,489,466,322364
|
|
20231208,102900,2925568006,489,489,489,489,0
|
|
20231208,102800,2925568006,489,466,489,454,1098785
|
|
20231208,102700,2408047993,466,441,469,437,903920
|
|
20231208,102600,1998807758,441,437,441,425,262451
|
|
20231208,102500,1885305841,433,442,442,432,258992
|
|
20231208,102400,1772186121,440,435,445,427,331727
|
|
20231208,102300,1626952877,439,445,446,432,272332
|
|
20231208,102200,1506474218,436,436,436,436,0
|
|
20231208,102100,1506474218,436,427,436,427,73623
|
|
20231208,102000,1474623900,428,430,431,427,59987
|
|
20231208,101900,1448895185,430,423,430,422,102357
|
|
20231208,101800,1405273684,424,421,424,421,9006
|
|
20231208,101700,1401466266,423,418,424,418,32332
|
|
20231208,101600,1387848032,417,418,419,417,4965
|
|
20231208,101500,1385775021,417,418,419,417,19073
|
|
20231208,101400,1377801167,418,419,419,418,1757
|
|
20231208,101300,1377065818,417,420,421,417,3520
|
|
20231208,101200,1375588923,419,416,419,416,16931
|
|
20231208,101100,1368506842,416,418,418,416,13844
|
|
20231208,101000,1362726548,417,419,419,417,5678
|
|
20231208,100900,1360356152,419,418,420,418,11272
|
|
20231208,100800,1355636580,419,417,419,417,1523
|
|
20231208,100700,1355000164,417,420,421,417,9752
|
|
20231208,100600,1350911560,419,420,422,416,15396
|
|
20231208,100500,1344447329,421,415,422,415,24859
|
|
20231208,100400,1334045299,414,412,416,411,25342
|
|
20231208,100300,1323545492,412,415,415,411,4646
|
|
20231208,100200,1321633843,415,411,418,410,19333
|
|
20231208,100100,1313653113,411,412,413,411,21186
|
|
20231208,100000,1304941817,411,411,412,410,3550
|
|
20231208,095900,1303483876,411,410,411,408,42957
|
|
20231208,095800,1285879671,411,409,412,409,15728
|
|
20231208,095700,1279428825,409,413,413,409,19371
|
|
20231208,095600,1271449834,416,410,416,409,9940
|
|
20231208,095500,1267368954,411,413,414,410,22420
|
|
20231208,095400,1258146083,412,414,420,412,87804
|
|
20231208,095300,1221747693,414,411,414,409,103753
|
|
20231208,095200,1179071767,411,411,412,410,7563
|
|
20231208,095100,1175965609,410,412,412,408,32885
|
|
20231208,095000,1162480120,412,414,417,406,37753
|
|
20231208,094900,1146935425,415,415,418,414,23975
|
|
20231208,094800,1136983447,413,422,424,413,92973
|
|
20231208,094700,1097989488,424,426,429,417,154018
|
|
20231208,094600,1032896178,420,407,430,406,438708
|
|
20231208,094500,849504877,407,407,409,407,32090
|
|
20231208,094400,836438119,407,402,407,401,51431
|
|
20231208,094300,815640269,400,400,401,399,4446
|
|
20231208,094200,813860550,399,402,403,399,41208
|
|
20231208,094100,797303174,403,401,403,400,37529
|
|
20231208,094000,782224642,401,401,401,399,12240
|
|
20231208,093900,777329346,400,400,402,400,5238
|
|
20231208,093800,775231752,402,400,402,399,22368
|
|
20231208,093700,766267739,401,400,401,399,12821
|
|
20231208,093600,761139587,401,400,402,400,50028
|
|
20231208,093500,741114092,399,399,400,396,29253
|
|
20231208,093400,729488321,399,402,403,397,71418
|
|
20231208,093300,700869263,403,403,405,397,32503
|
|
20231208,093200,687854164,400,397,406,397,120239
|
|
20231208,093100,639815884,397,397,397,397,0
|
|
20231208,093000,639815884,397,394,398,394,45008
|
|
20231208,092900,621973422,395,392,395,392,18515
|
|
20231208,092800,614679276,392,389,393,388,53074
|
|
20231208,092700,593988111,389,387,390,386,43770
|
|
20231208,092600,576971773,386,387,389,386,35746
|
|
20231208,092500,563122800,387,384,387,382,44509
|
|
20231208,092400,545962148,382,382,384,382,8520
|
|
20231208,092300,542702157,382,383,383,380,72961
|
|
20231208,092200,514900977,383,385,385,382,31650
|
|
20231208,092100,502784975,385,382,386,382,39728
|
|
20231208,092000,487534962,384,382,384,380,78908
|
|
20231208,091900,457491718,381,382,384,381,64919
|
|
20231208,091800,432701591,382,383,383,381,26208
|
|
20231208,091700,422689220,383,383,383,382,7861
|
|
20231208,091600,419685889,383,383,384,382,29236
|
|
20231208,091500,408490602,383,385,386,382,43073
|
|
20231208,091400,391915729,384,387,387,384,7528
|
|
20231208,091300,389021073,388,389,390,385,56130
|
|
20231208,091200,367320697,390,387,391,386,81891
|
|
20231208,091100,335442909,387,387,388,386,20060
|
|
20231208,091000,327685625,387,387,389,381,111808
|
|
20231208,090900,284658531,387,390,390,381,47055
|
|
20231208,090800,266540066,389,387,390,386,81002
|
|
20231208,090700,235126194,387,386,389,384,45883
|
|
20231208,090600,217412418,389,388,394,385,99363
|
|
20231208,090500,178851854,383,382,388,380,63382
|
|
20231208,090400,154459588,381,377,388,376,84283
|
|
20231208,090300,122305579,377,367,383,367,100399
|
|
20231208,090200,84465699,369,362,369,362,231875
|
|
20231208,090100,0,411,411,411,411,0
|
|
20231208,090000,0,411,411,411,411,0
|