671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,200800,1212727300,63900,63900,63900,63900,518
|
|
20231213,200700,1212727300,63900,63900,63900,63900,0
|
|
20231213,200600,1212727300,63900,63900,63900,63900,0
|
|
20231213,200500,1212727300,63900,63900,63900,63900,0
|
|
20231213,200400,1212727300,63900,63900,63900,63900,0
|
|
20231213,200300,1212727300,63900,63900,63900,63900,0
|
|
20231213,200200,1212727300,63900,63900,63900,63900,0
|
|
20231213,200100,1212727300,63900,63900,63900,63900,0
|
|
20231213,200000,1212727300,63900,63900,63900,63900,0
|
|
20231213,195900,1212727300,63900,63900,63900,63900,0
|
|
20231213,195800,1212727300,63900,63900,63900,63900,0
|
|
20231213,195700,1212727300,63900,63900,63900,63900,0
|
|
20231213,195600,1212727300,63900,63900,63900,63900,0
|
|
20231213,195500,1212727300,63900,63900,63900,63900,0
|
|
20231213,195400,1212727300,63900,63900,63900,63900,0
|
|
20231213,195300,1212727300,63900,63900,63900,63900,0
|
|
20231213,195200,1212727300,63900,63900,63900,63900,0
|
|
20231213,195100,1212727300,63900,63900,63900,63900,0
|
|
20231213,195000,1212727300,63900,63900,63900,63900,0
|
|
20231213,194900,1212727300,63900,63900,63900,63900,0
|
|
20231213,194800,1212727300,63900,63900,63900,63900,0
|
|
20231213,194700,1212727300,63900,63900,63900,63900,0
|
|
20231213,194600,1212727300,63900,63900,63900,63900,0
|
|
20231213,194500,1212727300,63900,63900,63900,63900,0
|
|
20231213,194400,1212727300,63900,63900,63900,63900,0
|
|
20231213,194300,1212727300,63900,63900,63900,63900,0
|
|
20231213,194200,1212727300,63900,63900,63900,63900,0
|
|
20231213,194100,1212727300,63900,63900,63900,63900,0
|
|
20231213,194000,1212727300,63900,63900,63900,63900,0
|
|
20231213,193900,1212727300,63900,63900,63900,63900,0
|
|
20231213,193800,1212727300,63900,63900,63900,63900,518
|
|
20231213,193700,1212727300,63900,63900,63900,63900,0
|
|
20231213,193600,1212727300,63900,63900,63900,63900,0
|
|
20231213,193500,1212727300,63900,63900,63900,63900,0
|
|
20231213,193400,1212727300,63900,63900,63900,63900,0
|
|
20231213,193300,1212727300,63900,63900,63900,63900,0
|
|
20231213,193200,1212727300,63900,63900,63900,63900,0
|
|
20231213,193100,1212727300,63900,63900,63900,63900,0
|
|
20231213,193000,1212727300,63900,63900,63900,63900,0
|
|
20231213,192900,1212727300,63900,63900,63900,63900,0
|
|
20231213,192800,1212727300,63900,63900,63900,63900,0
|
|
20231213,192700,1212727300,63900,63900,63900,63900,0
|
|
20231213,192600,1212727300,63900,63900,63900,63900,0
|
|
20231213,192500,1212727300,63900,63900,63900,63900,0
|
|
20231213,192400,1212727300,63900,63900,63900,63900,0
|
|
20231213,192300,1212727300,63900,63900,63900,63900,0
|
|
20231213,192200,1212727300,63900,63900,63900,63900,0
|
|
20231213,192100,1212727300,63900,63900,63900,63900,0
|
|
20231213,192000,1212727300,63900,63900,63900,63900,0
|
|
20231213,191900,1212727300,63900,63900,63900,63900,0
|
|
20231213,191800,1212727300,63900,63900,63900,63900,0
|
|
20231213,191700,1212727300,63900,63900,63900,63900,0
|
|
20231213,191600,1212727300,63900,63900,63900,63900,0
|
|
20231213,191500,1212727300,63900,63900,63900,63900,0
|
|
20231213,191400,1212727300,63900,63900,63900,63900,0
|
|
20231213,191300,1212727300,63900,63900,63900,63900,0
|
|
20231213,191200,1212727300,63900,63900,63900,63900,0
|
|
20231213,191100,1212727300,63900,63900,63900,63900,0
|
|
20231213,191000,1212727300,63900,63900,63900,63900,0
|
|
20231213,190900,1212727300,63900,63900,63900,63900,0
|
|
20231213,190800,1212727300,63900,63900,63900,63900,518
|
|
20231213,190700,1212727300,63900,63900,63900,63900,0
|
|
20231213,190600,1212727300,63900,63900,63900,63900,0
|
|
20231213,190500,1212727300,63900,63900,63900,63900,0
|
|
20231213,190400,1212727300,63900,63900,63900,63900,0
|
|
20231213,190300,1212727300,63900,63900,63900,63900,0
|
|
20231213,190200,1212727300,63900,63900,63900,63900,0
|
|
20231213,190100,1212727300,63900,63900,63900,63900,0
|
|
20231213,190000,1212727300,63900,63900,63900,63900,0
|
|
20231213,185900,1212727300,63900,63900,63900,63900,0
|
|
20231213,185800,1212727300,63900,63900,63900,63900,0
|
|
20231213,185700,1212727300,63900,63900,63900,63900,0
|
|
20231213,185600,1212727300,63900,63900,63900,63900,0
|
|
20231213,185500,1212727300,63900,63900,63900,63900,0
|
|
20231213,185400,1212727300,63900,63900,63900,63900,0
|
|
20231213,185300,1212727300,63900,63900,63900,63900,0
|
|
20231213,185200,1212727300,63900,63900,63900,63900,0
|
|
20231213,185100,1212727300,63900,63900,63900,63900,0
|
|
20231213,185000,1212727300,63900,63900,63900,63900,0
|
|
20231213,184900,1212727300,63900,63900,63900,63900,0
|
|
20231213,184800,1212727300,63900,63900,63900,63900,0
|
|
20231213,184700,1212727300,63900,63900,63900,63900,0
|
|
20231213,184600,1212727300,63900,63900,63900,63900,0
|
|
20231213,184500,1212727300,63900,63900,63900,63900,0
|
|
20231213,184400,1212727300,63900,63900,63900,63900,0
|
|
20231213,184300,1212727300,63900,63900,63900,63900,0
|
|
20231213,184200,1212727300,63900,63900,63900,63900,0
|
|
20231213,184100,1212727300,63900,63900,63900,63900,0
|
|
20231213,184000,1212727300,63900,63900,63900,63900,0
|
|
20231213,183900,1212727300,63900,63900,63900,63900,0
|
|
20231213,183800,1212727300,63900,63900,63900,63900,518
|
|
20231213,183700,1212727300,63900,63900,63900,63900,0
|
|
20231213,183600,1212727300,63900,63900,63900,63900,0
|
|
20231213,183500,1212727300,63900,63900,63900,63900,0
|
|
20231213,183400,1212727300,63900,63900,63900,63900,0
|
|
20231213,183300,1212727300,63900,63900,63900,63900,0
|
|
20231213,183200,1212727300,63900,63900,63900,63900,0
|
|
20231213,183100,1212727300,63900,63900,63900,63900,0
|
|
20231213,183000,1212727300,63900,63900,63900,63900,0
|
|
20231213,182900,1212727300,63900,63900,63900,63900,0
|
|
20231213,182800,1212727300,63900,63900,63900,63900,0
|
|
20231213,182700,1212727300,63900,63900,63900,63900,0
|
|
20231213,182600,1212727300,63900,63900,63900,63900,0
|
|
20231213,182500,1212727300,63900,63900,63900,63900,0
|
|
20231213,182400,1212727300,63900,63900,63900,63900,0
|
|
20231213,182300,1212727300,63900,63900,63900,63900,0
|
|
20231213,182200,1212727300,63900,63900,63900,63900,0
|
|
20231213,182100,1212727300,63900,63900,63900,63900,0
|
|
20231213,182000,1212727300,63900,63900,63900,63900,0
|
|
20231213,181900,1212727300,63900,63900,63900,63900,0
|
|
20231213,181800,1212727300,63900,63900,63900,63900,0
|
|
20231213,181700,1212727300,63900,63900,63900,63900,0
|
|
20231213,181600,1212727300,63900,63900,63900,63900,0
|
|
20231213,181500,1212727300,63900,63900,63900,63900,0
|
|
20231213,181400,1212727300,63900,63900,63900,63900,0
|
|
20231213,181300,1212727300,63900,63900,63900,63900,0
|
|
20231213,181200,1212727300,63900,63900,63900,63900,0
|
|
20231213,181100,1212727300,63900,63900,63900,63900,0
|
|
20231213,181000,1212727300,63900,63900,63900,63900,0
|
|
20231213,180900,1212727300,63900,63900,63900,63900,0
|
|
20231213,180800,1212727300,63900,63900,63900,63900,518
|
|
20231213,180700,1212727300,63900,63900,63900,63900,0
|
|
20231213,180600,1212727300,63900,63900,63900,63900,0
|
|
20231213,180500,1212727300,63900,63900,63900,63900,0
|
|
20231213,180400,1212727300,63900,63900,63900,63900,0
|
|
20231213,180300,1212727300,63900,63900,63900,63900,0
|
|
20231213,180200,1212727300,63900,63900,63900,63900,0
|
|
20231213,180100,1212727300,63900,63900,63900,63900,0
|
|
20231213,180000,1212727300,63900,63900,63900,63900,0
|
|
20231213,175900,1212727300,63900,63900,63900,63900,0
|
|
20231213,175800,1212727300,63900,63900,63900,63900,0
|
|
20231213,175700,1212727300,63900,63900,63900,63900,0
|
|
20231213,175600,1212727300,63900,63900,63900,63900,0
|
|
20231213,175500,1212727300,63900,63900,63900,63900,0
|
|
20231213,175400,1212727300,63900,63900,63900,63900,0
|
|
20231213,175300,1212727300,63900,63900,63900,63900,0
|
|
20231213,175200,1212727300,63900,63900,63900,63900,0
|
|
20231213,175100,1212727300,63900,63900,63900,63900,0
|
|
20231213,175000,1212727300,63900,63900,63900,63900,0
|
|
20231213,174900,1212727300,63900,63900,63900,63900,0
|
|
20231213,174800,1212727300,63900,63900,63900,63900,0
|
|
20231213,174700,1212727300,63900,63900,63900,63900,0
|
|
20231213,174600,1212727300,63900,63900,63900,63900,0
|
|
20231213,174500,1212727300,63900,63900,63900,63900,0
|
|
20231213,174400,1212727300,63900,63900,63900,63900,0
|
|
20231213,174300,1212727300,63900,63900,63900,63900,0
|
|
20231213,174200,1212727300,63900,63900,63900,63900,0
|
|
20231213,174100,1212727300,63900,63900,63900,63900,0
|
|
20231213,174000,1212727300,63900,63900,63900,63900,0
|
|
20231213,173900,1212727300,63900,63900,63900,63900,0
|
|
20231213,173800,1212727300,63900,63900,63900,63900,518
|
|
20231213,173700,1212727300,63900,63900,63900,63900,0
|
|
20231213,173600,1212727300,63900,63900,63900,63900,0
|
|
20231213,173500,1212727300,63900,63900,63900,63900,0
|
|
20231213,173400,1212727300,63900,63900,63900,63900,0
|
|
20231213,173300,1212727300,63900,63900,63900,63900,0
|
|
20231213,173200,1212727300,63900,63900,63900,63900,0
|
|
20231213,173100,1212727300,63900,63900,63900,63900,0
|
|
20231213,173000,1212727300,63900,63900,63900,63900,0
|
|
20231213,172900,1212727300,63900,63900,63900,63900,0
|
|
20231213,172800,1212727300,63900,63900,63900,63900,0
|
|
20231213,172700,1212727300,63900,63900,63900,63900,0
|
|
20231213,172600,1212727300,63900,63900,63900,63900,0
|
|
20231213,172500,1212727300,63900,63900,63900,63900,0
|
|
20231213,172400,1212727300,63900,63900,63900,63900,0
|
|
20231213,172300,1212727300,63900,63900,63900,63900,0
|
|
20231213,172200,1212727300,63900,63900,63900,63900,0
|
|
20231213,172100,1212727300,63900,63900,63900,63900,0
|
|
20231213,172000,1212727300,63900,63900,63900,63900,0
|
|
20231213,171900,1212727300,63900,63900,63900,63900,0
|
|
20231213,171800,1212727300,63900,63900,63900,63900,0
|
|
20231213,171700,1212727300,63900,63900,63900,63900,0
|
|
20231213,171600,1212727300,63900,63900,63900,63900,0
|
|
20231213,171500,1212727300,63900,63900,63900,63900,0
|
|
20231213,171400,1212727300,63900,63900,63900,63900,0
|
|
20231213,171300,1212727300,63900,63900,63900,63900,0
|
|
20231213,171200,1212727300,63900,63900,63900,63900,0
|
|
20231213,171100,1212727300,63900,63900,63900,63900,0
|
|
20231213,171000,1212727300,63900,63900,63900,63900,0
|
|
20231213,170900,1212727300,63900,63900,63900,63900,0
|
|
20231213,170800,1212727300,63900,63900,63900,63900,518
|
|
20231213,170700,1212727300,63900,63900,63900,63900,0
|
|
20231213,170600,1212727300,63900,63900,63900,63900,0
|
|
20231213,170500,1212727300,63900,63900,63900,63900,0
|
|
20231213,170400,1212727300,63900,63900,63900,63900,0
|
|
20231213,170300,1212727300,63900,63900,63900,63900,0
|
|
20231213,170200,1212727300,63900,63900,63900,63900,0
|
|
20231213,170100,1212727300,63900,63900,63900,63900,0
|
|
20231213,170000,1212727300,63900,63900,63900,63900,0
|
|
20231213,165900,1212727300,63900,63900,63900,63900,0
|
|
20231213,165800,1212727300,63900,63900,63900,63900,0
|
|
20231213,165700,1212727300,63900,63900,63900,63900,0
|
|
20231213,165600,1212727300,63900,63900,63900,63900,0
|
|
20231213,165500,1212727300,63900,63900,63900,63900,0
|
|
20231213,165400,1212727300,63900,63900,63900,63900,0
|
|
20231213,165300,1212727300,63900,63900,63900,63900,0
|
|
20231213,165200,1212727300,63900,63900,63900,63900,0
|
|
20231213,165100,1212727300,63900,63900,63900,63900,0
|
|
20231213,165000,1212727300,63900,63900,63900,63900,0
|
|
20231213,164900,1212727300,63900,63900,63900,63900,0
|
|
20231213,164800,1212727300,63900,63900,63900,63900,0
|
|
20231213,164700,1212727300,63900,63900,63900,63900,0
|
|
20231213,164600,1212727300,63900,63900,63900,63900,0
|
|
20231213,164500,1212727300,63900,63900,63900,63900,0
|
|
20231213,164400,1212727300,63900,63900,63900,63900,0
|
|
20231213,164300,1212727300,63900,63900,63900,63900,0
|
|
20231213,164200,1212727300,63900,63900,63900,63900,0
|
|
20231213,164100,1212727300,63900,63900,63900,63900,0
|
|
20231213,164000,1212727300,63900,63900,63900,63900,0
|
|
20231213,163900,1212727300,63900,63900,63900,63900,0
|
|
20231213,163800,1212727300,63900,63900,63900,63900,518
|
|
20231213,163700,1212727300,63900,63900,63900,63900,0
|
|
20231213,163600,1212727300,63900,63900,63900,63900,0
|
|
20231213,163500,1212727300,63900,63900,63900,63900,0
|
|
20231213,163400,1212727300,63900,63900,63900,63900,0
|
|
20231213,163300,1212727300,63900,63900,63900,63900,0
|
|
20231213,163200,1212727300,63900,63900,63900,63900,0
|
|
20231213,163100,1212727300,63900,63900,63900,63900,0
|
|
20231213,163000,1212727300,63900,63900,63900,63900,0
|
|
20231213,162900,1212727300,63900,63900,63900,63900,0
|
|
20231213,162800,1212727300,63900,63900,63900,63900,0
|
|
20231213,162700,1212727300,63900,63900,63900,63900,0
|
|
20231213,162600,1212727300,63900,63900,63900,63900,0
|
|
20231213,162500,1212727300,63900,63900,63900,63900,0
|
|
20231213,162400,1212727300,63900,63900,63900,63900,0
|
|
20231213,162300,1212727300,63900,63900,63900,63900,0
|
|
20231213,162200,1212727300,63900,63900,63900,63900,0
|
|
20231213,162100,1212727300,63900,63900,63900,63900,0
|
|
20231213,162000,1212727300,63900,63900,63900,63900,0
|
|
20231213,161900,1212727300,63900,63900,63900,63900,0
|
|
20231213,161800,1212727300,63900,63900,63900,63900,0
|
|
20231213,161700,1212727300,63900,63900,63900,63900,0
|
|
20231213,161600,1212727300,63900,63900,63900,63900,0
|
|
20231213,161500,1212727300,63900,63900,63900,63900,0
|
|
20231213,161400,1212727300,63900,63900,63900,63900,0
|
|
20231213,161300,1212727300,63900,63900,63900,63900,0
|
|
20231213,161200,1212727300,63900,63900,63900,63900,0
|
|
20231213,161100,1212727300,63900,63900,63900,63900,0
|
|
20231213,161000,1212727300,63900,63900,63900,63900,0
|
|
20231213,160900,1212727300,63900,63900,63900,63900,0
|
|
20231213,160800,1212727300,63900,63900,63900,63900,518
|
|
20231213,160700,1212727300,63900,63900,63900,63900,0
|
|
20231213,160600,1212727300,63900,63900,63900,63900,0
|
|
20231213,160500,1212727300,63900,63900,63900,63900,0
|
|
20231213,160400,1212727300,63900,63900,63900,63900,0
|
|
20231213,160300,1212727300,63900,63900,63900,63900,0
|
|
20231213,160200,1212727300,63900,63900,63900,63900,0
|
|
20231213,160100,1212727300,63900,63900,63900,63900,0
|
|
20231213,160000,1212727300,63900,63900,63900,63900,0
|
|
20231213,155900,1212727300,63900,63900,63900,63900,0
|
|
20231213,155800,1212727300,63900,63900,63900,63900,0
|
|
20231213,155700,1212727300,63900,63900,63900,63900,0
|
|
20231213,155600,1212727300,63900,63900,63900,63900,0
|
|
20231213,155500,1212727300,63900,63900,63900,63900,0
|
|
20231213,155400,1212727300,63900,63900,63900,63900,0
|
|
20231213,155300,1212727300,63900,63900,63900,63900,0
|
|
20231213,155200,1212727300,63900,63900,63900,63900,0
|
|
20231213,155100,1212727300,63900,63900,63900,63900,0
|
|
20231213,155000,1212727300,63900,63900,63900,63900,0
|
|
20231213,154900,1212727300,63900,63900,63900,63900,0
|
|
20231213,154800,1212727300,63900,63900,63900,63900,0
|
|
20231213,154700,1212727300,63900,63900,63900,63900,0
|
|
20231213,154600,1212727300,63900,63900,63900,63900,0
|
|
20231213,154500,1212727300,63900,63900,63900,63900,0
|
|
20231213,154400,1212727300,63900,63900,63900,63900,0
|
|
20231213,154300,1212727300,63900,63900,63900,63900,0
|
|
20231213,154200,1212727300,63900,63900,63900,63900,0
|
|
20231213,154100,1212727300,63900,63900,63900,63900,0
|
|
20231213,154000,1212727300,63900,63900,63900,63900,0
|
|
20231213,153900,1212727300,63900,63900,63900,63900,0
|
|
20231213,153800,1212727300,63900,63900,63900,63900,518
|
|
20231213,153700,1212727300,63900,63900,63900,63900,0
|
|
20231213,153600,1212727300,63900,63900,63900,63900,0
|
|
20231213,153500,1212727300,63900,63900,63900,63900,0
|
|
20231213,153400,1212727300,63900,63900,63900,63900,0
|
|
20231213,153300,1212727300,63900,63900,63900,63900,0
|
|
20231213,153200,1212727300,63900,63900,63900,63900,0
|
|
20231213,153100,1212727300,63900,63900,63900,63900,0
|
|
20231213,153000,1212727300,63900,63900,63900,63900,518
|
|
20231213,152900,1179627100,63800,63800,63800,63800,0
|
|
20231213,152800,1179627100,63800,63800,63800,63800,0
|
|
20231213,152700,1179627100,63800,63800,63800,63800,0
|
|
20231213,152600,1179627100,63800,63800,63800,63800,0
|
|
20231213,152500,1179627100,63800,63800,63800,63800,0
|
|
20231213,152400,1179627100,63800,63800,63800,63800,0
|
|
20231213,152300,1179627100,63800,63800,63800,63800,0
|
|
20231213,152200,1179627100,63800,63800,63800,63800,0
|
|
20231213,152100,1179627100,63800,63800,63800,63800,0
|
|
20231213,152000,1179627100,63800,63800,63800,63800,0
|
|
20231213,151900,1179627100,63800,63900,63900,63800,21
|
|
20231213,151800,1178287100,63800,63900,63900,63800,70
|
|
20231213,151700,1173819000,63900,63900,63900,63900,3
|
|
20231213,151600,1173627300,63900,63900,63900,63900,1
|
|
20231213,151500,1173563400,63800,63800,63800,63800,232
|
|
20231213,151400,1158761800,63900,63900,63900,63900,2
|
|
20231213,151300,1158634000,63800,63800,63900,63800,31
|
|
20231213,151200,1156656100,63900,63900,63900,63900,21
|
|
20231213,151100,1155314200,63900,63800,63900,63800,38
|
|
20231213,151000,1152886500,63800,63800,63800,63800,18
|
|
20231213,150900,1151738100,63900,64000,64000,63900,110
|
|
20231213,150800,1144708600,64000,64000,64000,64000,3
|
|
20231213,150700,1144516600,63900,63900,63900,63900,50
|
|
20231213,150600,1141321600,64000,64000,64000,64000,2
|
|
20231213,150500,1141193600,64000,64000,64000,64000,1
|
|
20231213,150400,1141129600,63900,63900,63900,63900,65
|
|
20231213,150300,1136976100,63900,63900,63900,63800,29
|
|
20231213,150200,1135123300,63900,63900,63900,63800,61
|
|
20231213,150100,1131229900,63800,63800,63800,63800,0
|
|
20231213,150000,1131229900,63800,63800,63800,63800,3
|
|
20231213,145900,1131038500,63800,63900,63900,63800,152
|
|
20231213,145800,1121340800,63900,63900,63900,63900,199
|
|
20231213,145700,1108624700,63900,63900,63900,63900,117
|
|
20231213,145600,1101148400,64000,64000,64000,63900,40
|
|
20231213,145500,1098591400,64000,64000,64000,64000,5
|
|
20231213,145400,1098271400,63900,63900,63900,63900,121
|
|
20231213,145300,1090539500,63900,63900,63900,63900,40
|
|
20231213,145200,1087983500,63900,64000,64000,63900,1025
|
|
20231213,145100,1022415200,64100,64100,64100,64100,2
|
|
20231213,145000,1022287000,64100,64100,64100,64100,0
|
|
20231213,144900,1022287000,64100,64100,64100,64100,0
|
|
20231213,144800,1022287000,64100,64100,64100,64100,10
|
|
20231213,144700,1021646000,64200,64200,64200,64200,10
|
|
20231213,144600,1021004000,64000,64200,64200,64000,16
|
|
20231213,144500,1019979200,64200,64200,64200,64200,4
|
|
20231213,144400,1019722400,64100,64200,64200,64100,55
|
|
20231213,144300,1016191500,64000,64000,64000,64000,1
|
|
20231213,144200,1016127500,64200,64200,64200,64200,100
|
|
20231213,144100,1009707500,64200,64200,64200,64200,6
|
|
20231213,144000,1009322300,64200,64100,64200,64100,488
|
|
20231213,143900,978041100,64200,64100,64200,64100,13
|
|
20231213,143800,977207500,64100,64100,64100,64100,0
|
|
20231213,143700,977207500,64100,64100,64100,64100,0
|
|
20231213,143600,977207500,64100,64100,64100,64100,0
|
|
20231213,143500,977207500,64100,64100,64100,64100,4
|
|
20231213,143400,976951100,64300,64300,64300,64300,4
|
|
20231213,143300,976693900,64300,64300,64300,64300,0
|
|
20231213,143200,976693900,64300,64300,64300,64300,0
|
|
20231213,143100,976693900,64300,64300,64300,64100,156
|
|
20231213,143000,966692100,64100,64100,64100,64100,0
|
|
20231213,142900,966692100,64100,64100,64100,64100,0
|
|
20231213,142800,966692100,64100,64100,64100,64100,0
|
|
20231213,142700,966692100,64100,64100,64100,64100,0
|
|
20231213,142600,966692100,64100,64100,64100,64100,3
|
|
20231213,142500,966499800,64100,64100,64100,64100,0
|
|
20231213,142400,966499800,64100,64100,64100,64100,2
|
|
20231213,142300,966371600,64200,64200,64200,64200,118
|
|
20231213,142200,958796000,64100,64100,64100,64100,34
|
|
20231213,142100,956616600,64200,64200,64200,64200,0
|
|
20231213,142000,956616600,64200,64200,64200,64200,60
|
|
20231213,141900,952764600,64100,64100,64300,64100,6
|
|
20231213,141800,952379800,64100,64100,64100,64100,0
|
|
20231213,141700,952379800,64100,64100,64100,64100,172
|
|
20231213,141600,941354600,64100,64100,64100,64100,2
|
|
20231213,141500,941226400,64300,64300,64300,64300,0
|
|
20231213,141400,941226400,64300,64300,64300,64300,0
|
|
20231213,141300,941226400,64300,64300,64300,64300,0
|
|
20231213,141200,941226400,64300,64300,64300,64300,3
|
|
20231213,141100,941033500,64100,64100,64100,64100,3
|
|
20231213,141000,940841200,64300,64300,64300,64300,20
|
|
20231213,140900,939555200,64200,64200,64200,64200,202
|
|
20231213,140800,926586800,64300,64300,64300,64300,10
|
|
20231213,140700,925943800,64200,64200,64200,64200,50
|
|
20231213,140600,922733800,64200,64300,64300,64200,13
|
|
20231213,140500,921898200,64300,64300,64300,64300,0
|
|
20231213,140400,921898200,64300,64300,64300,64300,55
|
|
20231213,140300,918361700,64200,64300,64300,64200,214
|
|
20231213,140200,904621500,64300,64300,64300,64300,1
|
|
20231213,140100,904557200,64300,64300,64300,64300,6
|
|
20231213,140000,904171400,64300,64300,64300,64300,1
|
|
20231213,135900,904107100,64400,64400,64400,64400,0
|
|
20231213,135800,904107100,64400,64400,64400,64400,0
|
|
20231213,135700,904107100,64400,64400,64400,64400,50
|
|
20231213,135600,900887100,64400,64400,64400,64400,1
|
|
20231213,135500,900822700,64200,64200,64200,64200,80
|
|
20231213,135400,895686700,64200,64200,64200,64200,100
|
|
20231213,135300,889266700,64300,64300,64300,64300,83
|
|
20231213,135200,883929800,64300,64300,64300,64300,0
|
|
20231213,135100,883929800,64300,64300,64300,64300,300
|
|
20231213,135000,864639800,64300,64300,64300,64300,20
|
|
20231213,134900,863353800,64300,64300,64300,64300,0
|
|
20231213,134800,863353800,64300,64300,64300,64300,17
|
|
20231213,134700,862260700,64300,64300,64300,64300,0
|
|
20231213,134600,862260700,64300,64300,64300,64300,0
|
|
20231213,134500,862260700,64300,64300,64300,64300,51
|
|
20231213,134400,858981400,64300,64300,64300,64300,0
|
|
20231213,134300,858981400,64300,64300,64300,64300,0
|
|
20231213,134200,858981400,64300,64300,64300,64300,0
|
|
20231213,134100,858981400,64300,64300,64300,64300,0
|
|
20231213,134000,858981400,64300,64300,64300,64300,8
|
|
20231213,133900,858467000,64400,64500,64500,64400,5
|
|
20231213,133800,858144900,64400,64400,64400,64400,10
|
|
20231213,133700,857500900,64400,64600,64600,64400,235
|
|
20231213,133600,842366700,64400,64400,64400,64400,0
|
|
20231213,133500,842366700,64400,64400,64400,64400,0
|
|
20231213,133400,842366700,64400,64400,64400,64400,0
|
|
20231213,133300,842366700,64400,64400,64400,64400,0
|
|
20231213,133200,842366700,64400,64400,64400,64400,10
|
|
20231213,133100,841722700,64400,64400,64400,64400,0
|
|
20231213,133000,841722700,64400,64400,64400,64400,0
|
|
20231213,132900,841722700,64400,64600,64600,64400,2
|
|
20231213,132800,841593700,64500,64500,64500,64500,10
|
|
20231213,132700,840948700,64500,64500,64500,64500,0
|
|
20231213,132600,840948700,64500,64500,64500,64500,30
|
|
20231213,132500,839013700,64500,64500,64500,64500,0
|
|
20231213,132400,839013700,64500,64400,64500,64400,2
|
|
20231213,132300,838884800,64400,64400,64400,64400,1
|
|
20231213,132200,838820400,64400,64400,64400,64400,68
|
|
20231213,132100,834441200,64500,64500,64500,64500,4
|
|
20231213,132000,834183200,64500,64500,64500,64500,4
|
|
20231213,131900,833925200,64500,64500,64500,64500,14
|
|
20231213,131800,833022200,64500,64500,64500,64500,1
|
|
20231213,131700,832957700,64400,64400,64400,64400,0
|
|
20231213,131600,832957700,64400,64400,64400,64400,10
|
|
20231213,131500,832313700,64400,64400,64400,64400,57
|
|
20231213,131400,828642900,64400,64400,64400,64400,17
|
|
20231213,131300,827548100,64400,64400,64400,64400,18
|
|
20231213,131200,826388900,64500,64500,64500,64500,0
|
|
20231213,131100,826388900,64500,64500,64500,64500,0
|
|
20231213,131000,826388900,64500,64500,64500,64500,0
|
|
20231213,130900,826388900,64500,64500,64500,64500,0
|
|
20231213,130800,826388900,64500,64300,64500,64300,138
|
|
20231213,130700,817512300,64300,64600,64600,64300,27
|
|
20231213,130600,815775900,64600,64600,64600,64600,0
|
|
20231213,130500,815775900,64600,64600,64600,64600,0
|
|
20231213,130400,815775900,64600,64600,64600,64600,1
|
|
20231213,130300,815711300,64400,64300,64400,64300,59
|
|
20231213,130200,811912800,64600,64600,64600,64600,4
|
|
20231213,130100,811654400,64600,64600,64600,64600,0
|
|
20231213,130000,811654400,64600,64600,64600,64600,2
|
|
20231213,125900,811525200,64300,64300,64300,64300,0
|
|
20231213,125800,811525200,64300,64300,64300,64300,5
|
|
20231213,125700,811203700,64400,64400,64400,64400,0
|
|
20231213,125600,811203700,64400,64500,64500,64400,141
|
|
20231213,125500,802119300,64600,64400,64600,64400,3
|
|
20231213,125400,801925900,64400,64400,64400,64400,0
|
|
20231213,125300,801925900,64400,64400,64400,64400,0
|
|
20231213,125200,801925900,64400,64400,64400,64400,0
|
|
20231213,125100,801925900,64400,64400,64400,64400,0
|
|
20231213,125000,801925900,64400,64400,64400,64400,40
|
|
20231213,124900,799349900,64400,64400,64400,64400,0
|
|
20231213,124800,799349900,64400,64500,64500,64400,17
|
|
20231213,124700,798254100,64500,64500,64500,64500,3
|
|
20231213,124600,798060600,64500,64500,64500,64500,0
|
|
20231213,124500,798060600,64500,64500,64500,64500,25
|
|
20231213,124400,796448100,64500,64500,64500,64500,3
|
|
20231213,124300,796254600,64500,64500,64500,64500,1
|
|
20231213,124200,796190100,64500,64500,64500,64500,0
|
|
20231213,124100,796190100,64500,64500,64500,64500,0
|
|
20231213,124000,796190100,64500,64500,64500,64500,0
|
|
20231213,123900,796190100,64500,64500,64500,64500,24
|
|
20231213,123800,794642100,64500,64500,64500,64500,0
|
|
20231213,123700,794642100,64500,64500,64500,64500,12
|
|
20231213,123600,793868100,64300,64300,64300,64300,0
|
|
20231213,123500,793868100,64300,64300,64300,64300,0
|
|
20231213,123400,793868100,64300,64300,64300,64300,6
|
|
20231213,123300,793482300,64300,64300,64300,64300,1
|
|
20231213,123200,793418000,64400,64400,64400,64400,0
|
|
20231213,123100,793418000,64400,64400,64400,64400,6
|
|
20231213,123000,793031600,64300,64300,64300,64300,1
|
|
20231213,122900,792967300,64600,64600,64600,64600,1
|
|
20231213,122800,792902700,64300,64300,64300,64300,0
|
|
20231213,122700,792902700,64300,64300,64300,64300,0
|
|
20231213,122600,792902700,64300,64300,64300,64300,10
|
|
20231213,122500,792259700,64400,64400,64400,64400,34
|
|
20231213,122400,790070100,64400,64400,64400,64400,0
|
|
20231213,122300,790070100,64400,64300,64400,64300,32
|
|
20231213,122200,788012400,64300,64300,64300,64300,0
|
|
20231213,122100,788012400,64300,64300,64300,64300,0
|
|
20231213,122000,788012400,64300,64300,64300,64300,0
|
|
20231213,121900,788012400,64300,64300,64300,64300,0
|
|
20231213,121800,788012400,64300,64300,64300,64300,0
|
|
20231213,121700,788012400,64300,64300,64300,64300,0
|
|
20231213,121600,788012400,64300,64400,64400,64300,12
|
|
20231213,121500,787239800,64600,64600,64600,64600,0
|
|
20231213,121400,787239800,64600,64600,64600,64600,0
|
|
20231213,121300,787239800,64600,64600,64600,64600,3
|
|
20231213,121200,787046000,64600,64600,64600,64600,3
|
|
20231213,121100,786852200,64600,64600,64600,64600,0
|
|
20231213,121000,786852200,64600,64600,64600,64600,0
|
|
20231213,120900,786852200,64600,64600,64600,64600,0
|
|
20231213,120800,786852200,64600,64600,64600,64600,0
|
|
20231213,120700,786852200,64600,64600,64600,64600,0
|
|
20231213,120600,786852200,64600,64600,64600,64600,0
|
|
20231213,120500,786852200,64600,64600,64600,64600,100
|
|
20231213,120400,780392200,64600,64500,64600,64500,126
|
|
20231213,120300,772265000,64500,64500,64500,64500,11
|
|
20231213,120200,771555500,64500,64400,64500,64300,132
|
|
20231213,120100,763043600,64400,64400,64500,64400,231
|
|
20231213,120000,748167100,64400,64400,64400,64400,0
|
|
20231213,115900,748167100,64400,64400,64400,64400,1
|
|
20231213,115800,748102700,64400,64400,64400,64400,0
|
|
20231213,115700,748102700,64400,64500,64500,64400,9
|
|
20231213,115600,747522900,64500,64500,64500,64500,6
|
|
20231213,115500,747135900,64300,64400,64400,64300,5
|
|
20231213,115400,746814000,64500,64500,64500,64500,1
|
|
20231213,115300,746749500,64400,64400,64400,64400,2
|
|
20231213,115200,746620700,64400,64400,64400,64400,0
|
|
20231213,115100,746620700,64400,64400,64400,64400,3
|
|
20231213,115000,746427500,64300,64300,64300,64300,0
|
|
20231213,114900,746427500,64300,64300,64300,64300,0
|
|
20231213,114800,746427500,64300,64300,64300,64300,8
|
|
20231213,114700,745913100,64500,64500,64500,64500,0
|
|
20231213,114600,745913100,64500,64500,64500,64500,0
|
|
20231213,114500,745913100,64500,64500,64500,64500,0
|
|
20231213,114400,745913100,64500,64500,64500,64500,7
|
|
20231213,114300,745461600,64300,64300,64300,64300,4
|
|
20231213,114200,745204400,64300,64300,64300,64300,30
|
|
20231213,114100,743275400,64300,64300,64300,64300,0
|
|
20231213,114000,743275400,64300,64300,64300,64300,131
|
|
20231213,113900,734852100,64300,64300,64300,64300,0
|
|
20231213,113800,734852100,64300,64300,64300,64300,0
|
|
20231213,113700,734852100,64300,64300,64300,64300,0
|
|
20231213,113600,734852100,64300,64300,64300,64300,130
|
|
20231213,113500,726493100,64300,64400,64400,64300,275
|
|
20231213,113400,708805700,64500,64500,64500,64500,0
|
|
20231213,113300,708805700,64500,64500,64500,64500,21
|
|
20231213,113200,707451200,64500,64500,64500,64500,0
|
|
20231213,113100,707451200,64500,64500,64500,64500,4
|
|
20231213,113000,707193200,64500,64500,64500,64500,10
|
|
20231213,112900,706548200,64500,64500,64500,64500,81
|
|
20231213,112800,701323700,64500,64500,64500,64500,0
|
|
20231213,112700,701323700,64500,64500,64500,64500,0
|
|
20231213,112600,701323700,64500,64500,64500,64500,0
|
|
20231213,112500,701323700,64500,64500,64500,64500,0
|
|
20231213,112400,701323700,64500,64500,64500,64500,0
|
|
20231213,112300,701323700,64500,64500,64500,64500,20
|
|
20231213,112200,700033700,64500,64500,64500,64500,10
|
|
20231213,112100,699388700,64500,64500,64500,64500,0
|
|
20231213,112000,699388700,64500,64500,64500,64500,2
|
|
20231213,111900,699259700,64500,64500,64500,64500,11
|
|
20231213,111800,698550200,64500,64500,64500,64500,0
|
|
20231213,111700,698550200,64500,64500,64500,64500,10
|
|
20231213,111600,697905200,64500,64500,64500,64500,0
|
|
20231213,111500,697905200,64500,64500,64500,64500,53
|
|
20231213,111400,694486700,64500,64600,64600,64500,453
|
|
20231213,111300,665227800,64600,64600,64600,64600,0
|
|
20231213,111200,665227800,64600,64600,64600,64600,0
|
|
20231213,111100,665227800,64600,64600,64600,64600,0
|
|
20231213,111000,665227800,64600,64600,64600,64600,1
|
|
20231213,110900,665163200,64600,64600,64600,64600,0
|
|
20231213,110800,665163200,64600,64600,64600,64600,0
|
|
20231213,110700,665163200,64600,64600,64600,64600,0
|
|
20231213,110600,665163200,64600,64600,64600,64600,0
|
|
20231213,110500,665163200,64600,64600,64600,64600,1
|
|
20231213,110400,665098600,64600,64600,64600,64600,6
|
|
20231213,110300,664711000,64600,64600,64600,64600,26
|
|
20231213,110200,663031400,64600,64600,64600,64600,10
|
|
20231213,110100,662385400,64600,64600,64600,64600,8
|
|
20231213,110000,661868600,64600,64600,64600,64600,1
|
|
20231213,105900,661804000,64500,64500,64500,64500,108
|
|
20231213,105800,654838000,64500,64500,64500,64500,1
|
|
20231213,105700,654773500,64500,64500,64500,64500,9
|
|
20231213,105600,654193000,64500,64500,64500,64400,5
|
|
20231213,105500,653870600,64500,64500,64500,64500,0
|
|
20231213,105400,653870600,64500,64500,64500,64500,4
|
|
20231213,105300,653612600,64500,64500,64500,64500,5
|
|
20231213,105200,653290100,64500,64500,64500,64500,21
|
|
20231213,105100,651935600,64300,64300,64300,64300,0
|
|
20231213,105000,651935600,64300,64300,64300,64300,0
|
|
20231213,104900,651935600,64300,64300,64300,64300,0
|
|
20231213,104800,651935600,64300,64500,64500,64300,3
|
|
20231213,104700,651742500,64200,64200,64200,64200,0
|
|
20231213,104600,651742500,64200,64200,64200,64200,0
|
|
20231213,104500,651742500,64200,64300,64300,64200,127
|
|
20231213,104400,643582900,64200,64200,64200,64200,0
|
|
20231213,104300,643582900,64200,64200,64200,64200,0
|
|
20231213,104200,643582900,64200,64200,64200,64200,0
|
|
20231213,104100,643582900,64200,64200,64200,64200,43
|
|
20231213,104000,640822300,64200,64200,64200,64200,1
|
|
20231213,103900,640758100,64200,64300,64300,64200,77
|
|
20231213,103800,635811000,64200,64200,64200,64200,0
|
|
20231213,103700,635811000,64200,64200,64200,64200,0
|
|
20231213,103600,635811000,64200,64200,64200,64200,0
|
|
20231213,103500,635811000,64200,64200,64200,64200,0
|
|
20231213,103400,635811000,64200,64200,64200,64200,10
|
|
20231213,103300,635169000,64200,64200,64200,64200,1
|
|
20231213,103200,635104800,64300,64300,64300,64300,111
|
|
20231213,103100,627967500,64400,64400,64400,64400,2
|
|
20231213,103000,627838700,64400,64400,64400,64400,4
|
|
20231213,102900,627581100,64300,64400,64400,64300,91
|
|
20231213,102800,621729300,64400,64400,64400,64400,6
|
|
20231213,102700,621342900,64400,64400,64400,64400,12
|
|
20231213,102600,620570100,64400,64300,64400,64300,59
|
|
20231213,102500,616776000,64300,64400,64400,64300,3
|
|
20231213,102400,616582900,64400,64400,64400,64400,1
|
|
20231213,102300,616518500,64400,64400,64400,64400,1
|
|
20231213,102200,616454100,64400,64300,64400,64300,121
|
|
20231213,102100,608673000,64300,64300,64300,64300,4
|
|
20231213,102000,608415800,64300,64300,64300,64300,72
|
|
20231213,101900,603786200,64200,64200,64200,64200,0
|
|
20231213,101800,603786200,64200,64300,64300,64200,232
|
|
20231213,101700,588872000,64300,64400,64400,64300,330
|
|
20231213,101600,567645000,64400,64400,64400,64400,65
|
|
20231213,101500,563459000,64500,64500,64500,64500,10
|
|
20231213,101400,562814000,64400,64400,64400,64400,85
|
|
20231213,101300,557340000,64400,64400,64400,64400,0
|
|
20231213,101200,557340000,64400,64400,64400,64400,0
|
|
20231213,101100,557340000,64400,64400,64400,64400,0
|
|
20231213,101000,557340000,64400,64400,64400,64400,10
|
|
20231213,100900,556696000,64400,64400,64400,64400,30
|
|
20231213,100800,554764000,64300,64400,64400,64300,17
|
|
20231213,100700,553669800,64300,64500,64500,64300,132
|
|
20231213,100600,545169400,64800,64800,64800,64800,0
|
|
20231213,100500,545169400,64800,64400,64800,64400,2
|
|
20231213,100400,545040200,65000,65000,65000,65000,0
|
|
20231213,100300,545040200,65000,64400,65000,64400,304
|
|
20231213,100200,525460800,64400,64400,64400,64400,52
|
|
20231213,100100,522112000,64400,64400,64400,64400,14
|
|
20231213,100000,521210400,64400,64400,64400,64400,47
|
|
20231213,095900,518183600,64400,64400,64400,64400,94
|
|
20231213,095800,512130000,64400,64400,64400,64400,21
|
|
20231213,095700,510777600,64400,64400,64400,64400,2
|
|
20231213,095600,510648800,64400,64400,64400,64400,24
|
|
20231213,095500,509103200,64400,64300,64400,64300,3
|
|
20231213,095400,508910100,64300,64300,64300,64300,7
|
|
20231213,095300,508460000,64300,64300,64300,64300,72
|
|
20231213,095200,503830400,64200,64200,64200,64200,5
|
|
20231213,095100,503509400,64200,64200,64200,64200,100
|
|
20231213,095000,497089400,64200,64200,64200,64200,132
|
|
20231213,094900,488615000,64200,64200,64200,64100,457
|
|
20231213,094800,459281600,64300,64300,64300,64300,2
|
|
20231213,094700,459153000,64300,64400,64400,64300,25
|
|
20231213,094600,457544800,64400,64300,64400,64200,15
|
|
20231213,094500,456580200,64300,64300,64300,64300,14
|
|
20231213,094400,455680000,64300,64300,64300,64300,1
|
|
20231213,094300,455615700,64200,64200,64200,64200,0
|
|
20231213,094200,455615700,64200,64300,64300,64200,43
|
|
20231213,094100,452851100,64300,64300,64300,64300,36
|
|
20231213,094000,450536300,64300,64400,64400,64300,52
|
|
20231213,093900,447191000,64300,64300,64300,64300,26
|
|
20231213,093800,445519200,64300,64400,64400,64300,71
|
|
20231213,093700,440947000,64400,64400,64400,64400,3
|
|
20231213,093600,440753800,64300,64300,64300,64300,105
|
|
20231213,093500,434002300,64300,64300,64300,64200,52
|
|
20231213,093400,430658800,64300,64400,64400,64200,191
|
|
20231213,093300,418377300,64400,64600,64600,64400,440
|
|
20231213,093200,389997500,64600,64600,64800,64600,84
|
|
20231213,093100,384568200,64600,64600,64700,64600,132
|
|
20231213,093000,376040900,64600,64600,64600,64600,114
|
|
20231213,092900,368676500,64600,64700,64700,64600,47
|
|
20231213,092800,365639600,64700,64600,64700,64600,12
|
|
20231213,092700,364863400,64600,64600,64700,64600,134
|
|
20231213,092600,356203700,64600,64900,64900,64600,127
|
|
20231213,092500,347982700,65000,65100,65100,65000,183
|
|
20231213,092400,336087200,65000,65300,65300,65000,398
|
|
20231213,092300,310166700,65200,65200,65200,65200,19
|
|
20231213,092200,308927900,65200,65400,65400,65200,6
|
|
20231213,092100,308536100,65400,65300,65400,65300,31
|
|
20231213,092000,306510400,65200,65200,65200,65100,161
|
|
20231213,091900,296024200,65100,65300,65400,65100,285
|
|
20231213,091800,277422500,65300,65400,65400,65300,132
|
|
20231213,091700,268802300,65400,65400,65500,65300,155
|
|
20231213,091600,258668500,65400,65600,65600,65400,115
|
|
20231213,091500,251134600,65700,65900,66000,65700,44
|
|
20231213,091400,248241600,65900,65900,65900,65700,29
|
|
20231213,091300,246334300,65900,66000,66000,65900,125
|
|
20231213,091200,238093700,66000,65900,66000,65900,241
|
|
20231213,091100,222199700,65800,65700,65800,65700,164
|
|
20231213,091000,211411600,65700,65700,65700,65700,20
|
|
20231213,090900,210097600,65800,65700,65800,65300,476
|
|
20231213,090800,178897200,65800,65800,65900,65700,48
|
|
20231213,090700,175738000,65800,65800,65900,65800,70
|
|
20231213,090600,171126100,65800,65700,65800,65700,82
|
|
20231213,090500,165730700,65800,65800,65900,65700,140
|
|
20231213,090400,156523700,65800,65700,65900,65700,149
|
|
20231213,090300,146715000,65800,65900,66200,65800,404
|
|
20231213,090200,120052700,65900,65500,66100,65500,724
|
|
20231213,090100,72353100,65600,65700,65700,65400,498
|
|
20231213,090000,39718200,66000,65900,66000,65600,603
|