704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,204100,683389180,13200,13200,13200,13200,820
|
|
20231211,204000,683389180,13200,13200,13200,13200,0
|
|
20231211,203900,683389180,13200,13200,13200,13200,0
|
|
20231211,203800,683389180,13200,13200,13200,13200,0
|
|
20231211,203700,683389180,13200,13200,13200,13200,0
|
|
20231211,203600,683389180,13200,13200,13200,13200,0
|
|
20231211,203500,683389180,13200,13200,13200,13200,0
|
|
20231211,203400,683389180,13200,13200,13200,13200,0
|
|
20231211,203300,683389180,13200,13200,13200,13200,0
|
|
20231211,203200,683389180,13200,13200,13200,13200,0
|
|
20231211,203100,683389180,13200,13200,13200,13200,0
|
|
20231211,203000,683389180,13200,13200,13200,13200,0
|
|
20231211,202900,683389180,13200,13200,13200,13200,0
|
|
20231211,202800,683389180,13200,13200,13200,13200,0
|
|
20231211,202700,683389180,13200,13200,13200,13200,0
|
|
20231211,202600,683389180,13200,13200,13200,13200,0
|
|
20231211,202500,683389180,13200,13200,13200,13200,0
|
|
20231211,202400,683389180,13200,13200,13200,13200,0
|
|
20231211,202300,683389180,13200,13200,13200,13200,0
|
|
20231211,202200,683389180,13200,13200,13200,13200,0
|
|
20231211,202100,683389180,13200,13200,13200,13200,0
|
|
20231211,202000,683389180,13200,13200,13200,13200,0
|
|
20231211,201900,683389180,13200,13200,13200,13200,0
|
|
20231211,201800,683389180,13200,13200,13200,13200,0
|
|
20231211,201700,683389180,13200,13200,13200,13200,0
|
|
20231211,201600,683389180,13200,13200,13200,13200,0
|
|
20231211,201500,683389180,13200,13200,13200,13200,0
|
|
20231211,201400,683389180,13200,13200,13200,13200,0
|
|
20231211,201300,683389180,13200,13200,13200,13200,0
|
|
20231211,201200,683389180,13200,13200,13200,13200,0
|
|
20231211,201100,683389180,13200,13200,13200,13200,820
|
|
20231211,201000,683389180,13200,13200,13200,13200,0
|
|
20231211,200900,683389180,13200,13200,13200,13200,0
|
|
20231211,200800,683389180,13200,13200,13200,13200,0
|
|
20231211,200700,683389180,13200,13200,13200,13200,0
|
|
20231211,200600,683389180,13200,13200,13200,13200,0
|
|
20231211,200500,683389180,13200,13200,13200,13200,0
|
|
20231211,200400,683389180,13200,13200,13200,13200,0
|
|
20231211,200300,683389180,13200,13200,13200,13200,0
|
|
20231211,200200,683389180,13200,13200,13200,13200,0
|
|
20231211,200100,683389180,13200,13200,13200,13200,0
|
|
20231211,200000,683389180,13200,13200,13200,13200,0
|
|
20231211,195900,683389180,13200,13200,13200,13200,0
|
|
20231211,195800,683389180,13200,13200,13200,13200,0
|
|
20231211,195700,683389180,13200,13200,13200,13200,0
|
|
20231211,195600,683389180,13200,13200,13200,13200,0
|
|
20231211,195500,683389180,13200,13200,13200,13200,0
|
|
20231211,195400,683389180,13200,13200,13200,13200,0
|
|
20231211,195300,683389180,13200,13200,13200,13200,0
|
|
20231211,195200,683389180,13200,13200,13200,13200,0
|
|
20231211,195100,683389180,13200,13200,13200,13200,0
|
|
20231211,195000,683389180,13200,13200,13200,13200,0
|
|
20231211,194900,683389180,13200,13200,13200,13200,0
|
|
20231211,194800,683389180,13200,13200,13200,13200,0
|
|
20231211,194700,683389180,13200,13200,13200,13200,0
|
|
20231211,194600,683389180,13200,13200,13200,13200,0
|
|
20231211,194500,683389180,13200,13200,13200,13200,0
|
|
20231211,194400,683389180,13200,13200,13200,13200,0
|
|
20231211,194300,683389180,13200,13200,13200,13200,0
|
|
20231211,194200,683389180,13200,13200,13200,13200,0
|
|
20231211,194100,683389180,13200,13200,13200,13200,820
|
|
20231211,194000,683389180,13200,13200,13200,13200,0
|
|
20231211,193900,683389180,13200,13200,13200,13200,0
|
|
20231211,193800,683389180,13200,13200,13200,13200,0
|
|
20231211,193700,683389180,13200,13200,13200,13200,0
|
|
20231211,193600,683389180,13200,13200,13200,13200,0
|
|
20231211,193500,683389180,13200,13200,13200,13200,0
|
|
20231211,193400,683389180,13200,13200,13200,13200,0
|
|
20231211,193300,683389180,13200,13200,13200,13200,0
|
|
20231211,193200,683389180,13200,13200,13200,13200,0
|
|
20231211,193100,683389180,13200,13200,13200,13200,0
|
|
20231211,193000,683389180,13200,13200,13200,13200,0
|
|
20231211,192900,683389180,13200,13200,13200,13200,0
|
|
20231211,192800,683389180,13200,13200,13200,13200,0
|
|
20231211,192700,683389180,13200,13200,13200,13200,0
|
|
20231211,192600,683389180,13200,13200,13200,13200,0
|
|
20231211,192500,683389180,13200,13200,13200,13200,0
|
|
20231211,192400,683389180,13200,13200,13200,13200,0
|
|
20231211,192300,683389180,13200,13200,13200,13200,0
|
|
20231211,192200,683389180,13200,13200,13200,13200,0
|
|
20231211,192100,683389180,13200,13200,13200,13200,0
|
|
20231211,192000,683389180,13200,13200,13200,13200,0
|
|
20231211,191900,683389180,13200,13200,13200,13200,0
|
|
20231211,191800,683389180,13200,13200,13200,13200,0
|
|
20231211,191700,683389180,13200,13200,13200,13200,0
|
|
20231211,191600,683389180,13200,13200,13200,13200,0
|
|
20231211,191500,683389180,13200,13200,13200,13200,0
|
|
20231211,191400,683389180,13200,13200,13200,13200,0
|
|
20231211,191300,683389180,13200,13200,13200,13200,0
|
|
20231211,191200,683389180,13200,13200,13200,13200,0
|
|
20231211,191100,683389180,13200,13200,13200,13200,820
|
|
20231211,191000,683389180,13200,13200,13200,13200,0
|
|
20231211,190900,683389180,13200,13200,13200,13200,0
|
|
20231211,190800,683389180,13200,13200,13200,13200,0
|
|
20231211,190700,683389180,13200,13200,13200,13200,0
|
|
20231211,190600,683389180,13200,13200,13200,13200,0
|
|
20231211,190500,683389180,13200,13200,13200,13200,0
|
|
20231211,190400,683389180,13200,13200,13200,13200,0
|
|
20231211,190300,683389180,13200,13200,13200,13200,0
|
|
20231211,190200,683389180,13200,13200,13200,13200,0
|
|
20231211,190100,683389180,13200,13200,13200,13200,0
|
|
20231211,190000,683389180,13200,13200,13200,13200,0
|
|
20231211,185900,683389180,13200,13200,13200,13200,0
|
|
20231211,185800,683389180,13200,13200,13200,13200,0
|
|
20231211,185700,683389180,13200,13200,13200,13200,0
|
|
20231211,185600,683389180,13200,13200,13200,13200,0
|
|
20231211,185500,683389180,13200,13200,13200,13200,0
|
|
20231211,185400,683389180,13200,13200,13200,13200,0
|
|
20231211,185300,683389180,13200,13200,13200,13200,0
|
|
20231211,185200,683389180,13200,13200,13200,13200,0
|
|
20231211,185100,683389180,13200,13200,13200,13200,0
|
|
20231211,185000,683389180,13200,13200,13200,13200,0
|
|
20231211,184900,683389180,13200,13200,13200,13200,0
|
|
20231211,184800,683389180,13200,13200,13200,13200,0
|
|
20231211,184700,683389180,13200,13200,13200,13200,0
|
|
20231211,184600,683389180,13200,13200,13200,13200,0
|
|
20231211,184500,683389180,13200,13200,13200,13200,0
|
|
20231211,184400,683389180,13200,13200,13200,13200,0
|
|
20231211,184300,683389180,13200,13200,13200,13200,0
|
|
20231211,184200,683389180,13200,13200,13200,13200,0
|
|
20231211,184100,683389180,13200,13200,13200,13200,820
|
|
20231211,184000,683389180,13200,13200,13200,13200,0
|
|
20231211,183900,683389180,13200,13200,13200,13200,0
|
|
20231211,183800,683389180,13200,13200,13200,13200,0
|
|
20231211,183700,683389180,13200,13200,13200,13200,0
|
|
20231211,183600,683389180,13200,13200,13200,13200,0
|
|
20231211,183500,683389180,13200,13200,13200,13200,0
|
|
20231211,183400,683389180,13200,13200,13200,13200,0
|
|
20231211,183300,683389180,13200,13200,13200,13200,0
|
|
20231211,183200,683389180,13200,13200,13200,13200,0
|
|
20231211,183100,683389180,13200,13200,13200,13200,0
|
|
20231211,183000,683389180,13200,13200,13200,13200,0
|
|
20231211,182900,683389180,13200,13200,13200,13200,0
|
|
20231211,182800,683389180,13200,13200,13200,13200,0
|
|
20231211,182700,683389180,13200,13200,13200,13200,0
|
|
20231211,182600,683389180,13200,13200,13200,13200,0
|
|
20231211,182500,683389180,13200,13200,13200,13200,0
|
|
20231211,182400,683389180,13200,13200,13200,13200,0
|
|
20231211,182300,683389180,13200,13200,13200,13200,0
|
|
20231211,182200,683389180,13200,13200,13200,13200,0
|
|
20231211,182100,683389180,13200,13200,13200,13200,0
|
|
20231211,182000,683389180,13200,13200,13200,13200,0
|
|
20231211,181900,683389180,13200,13200,13200,13200,0
|
|
20231211,181800,683389180,13200,13200,13200,13200,0
|
|
20231211,181700,683389180,13200,13200,13200,13200,0
|
|
20231211,181600,683389180,13200,13200,13200,13200,0
|
|
20231211,181500,683389180,13200,13200,13200,13200,0
|
|
20231211,181400,683389180,13200,13200,13200,13200,0
|
|
20231211,181300,683389180,13200,13200,13200,13200,0
|
|
20231211,181200,683389180,13200,13200,13200,13200,0
|
|
20231211,181100,683389180,13200,13200,13200,13200,820
|
|
20231211,181000,683389180,13200,13200,13200,13200,0
|
|
20231211,180900,683389180,13200,13200,13200,13200,0
|
|
20231211,180800,683389180,13200,13200,13200,13200,0
|
|
20231211,180700,683389180,13200,13200,13200,13200,0
|
|
20231211,180600,683389180,13200,13200,13200,13200,0
|
|
20231211,180500,683389180,13200,13200,13200,13200,0
|
|
20231211,180400,683389180,13200,13200,13200,13200,0
|
|
20231211,180300,683389180,13200,13200,13200,13200,0
|
|
20231211,180200,683389180,13200,13200,13200,13200,0
|
|
20231211,180100,683389180,13200,13200,13200,13200,0
|
|
20231211,180000,683389180,13200,13200,13200,13200,0
|
|
20231211,175900,683389180,13200,13200,13200,13200,0
|
|
20231211,175800,683389180,13200,13200,13200,13200,0
|
|
20231211,175700,683389180,13200,13200,13200,13200,0
|
|
20231211,175600,683389180,13200,13200,13200,13200,0
|
|
20231211,175500,683389180,13200,13200,13200,13200,0
|
|
20231211,175400,683389180,13200,13200,13200,13200,0
|
|
20231211,175300,683389180,13200,13200,13200,13200,0
|
|
20231211,175200,683389180,13200,13200,13200,13200,0
|
|
20231211,175100,683389180,13200,13200,13200,13200,0
|
|
20231211,175000,683389180,13200,13200,13200,13200,0
|
|
20231211,174900,683389180,13200,13200,13200,13200,0
|
|
20231211,174800,683389180,13200,13200,13200,13200,0
|
|
20231211,174700,683389180,13200,13200,13200,13200,0
|
|
20231211,174600,683389180,13200,13200,13200,13200,0
|
|
20231211,174500,683389180,13200,13200,13200,13200,0
|
|
20231211,174400,683389180,13200,13200,13200,13200,0
|
|
20231211,174300,683389180,13200,13200,13200,13200,0
|
|
20231211,174200,683389180,13200,13200,13200,13200,0
|
|
20231211,174100,683389180,13200,13200,13200,13200,820
|
|
20231211,174000,683389180,13200,13200,13200,13200,0
|
|
20231211,173900,683389180,13200,13200,13200,13200,0
|
|
20231211,173800,683389180,13200,13200,13200,13200,0
|
|
20231211,173700,683389180,13200,13200,13200,13200,0
|
|
20231211,173600,683389180,13200,13200,13200,13200,0
|
|
20231211,173500,683389180,13200,13200,13200,13200,0
|
|
20231211,173400,683389180,13200,13200,13200,13200,0
|
|
20231211,173300,683389180,13200,13200,13200,13200,0
|
|
20231211,173200,683389180,13200,13200,13200,13200,0
|
|
20231211,173100,683389180,13200,13200,13200,13200,0
|
|
20231211,173000,683389180,13200,13200,13200,13200,0
|
|
20231211,172900,683389180,13200,13200,13200,13200,0
|
|
20231211,172800,683389180,13200,13200,13200,13200,0
|
|
20231211,172700,683389180,13200,13200,13200,13200,0
|
|
20231211,172600,683389180,13200,13200,13200,13200,0
|
|
20231211,172500,683389180,13200,13200,13200,13200,0
|
|
20231211,172400,683389180,13200,13200,13200,13200,0
|
|
20231211,172300,683389180,13200,13200,13200,13200,0
|
|
20231211,172200,683389180,13200,13200,13200,13200,0
|
|
20231211,172100,683389180,13200,13200,13200,13200,0
|
|
20231211,172000,683389180,13200,13200,13200,13200,0
|
|
20231211,171900,683389180,13200,13200,13200,13200,0
|
|
20231211,171800,683389180,13200,13200,13200,13200,0
|
|
20231211,171700,683389180,13200,13200,13200,13200,0
|
|
20231211,171600,683389180,13200,13200,13200,13200,0
|
|
20231211,171500,683389180,13200,13200,13200,13200,0
|
|
20231211,171400,683389180,13200,13200,13200,13200,0
|
|
20231211,171300,683389180,13200,13200,13200,13200,0
|
|
20231211,171200,683389180,13200,13200,13200,13200,0
|
|
20231211,171100,683389180,13200,13200,13200,13200,820
|
|
20231211,171000,683389180,13200,13200,13200,13200,0
|
|
20231211,170900,683389180,13200,13200,13200,13200,0
|
|
20231211,170800,683389180,13200,13200,13200,13200,0
|
|
20231211,170700,683389180,13200,13200,13200,13200,0
|
|
20231211,170600,683389180,13200,13200,13200,13200,0
|
|
20231211,170500,683389180,13200,13200,13200,13200,0
|
|
20231211,170400,683389180,13200,13200,13200,13200,0
|
|
20231211,170300,683389180,13200,13200,13200,13200,0
|
|
20231211,170200,683389180,13200,13200,13200,13200,0
|
|
20231211,170100,683389180,13200,13200,13200,13200,0
|
|
20231211,170000,683389180,13200,13200,13200,13200,0
|
|
20231211,165900,683389180,13200,13200,13200,13200,0
|
|
20231211,165800,683389180,13200,13200,13200,13200,0
|
|
20231211,165700,683389180,13200,13200,13200,13200,0
|
|
20231211,165600,683389180,13200,13200,13200,13200,0
|
|
20231211,165500,683389180,13200,13200,13200,13200,0
|
|
20231211,165400,683389180,13200,13200,13200,13200,0
|
|
20231211,165300,683389180,13200,13200,13200,13200,0
|
|
20231211,165200,683389180,13200,13200,13200,13200,0
|
|
20231211,165100,683389180,13200,13200,13200,13200,0
|
|
20231211,165000,683389180,13200,13200,13200,13200,0
|
|
20231211,164900,683389180,13200,13200,13200,13200,0
|
|
20231211,164800,683389180,13200,13200,13200,13200,0
|
|
20231211,164700,683389180,13200,13200,13200,13200,0
|
|
20231211,164600,683389180,13200,13200,13200,13200,0
|
|
20231211,164500,683389180,13200,13200,13200,13200,0
|
|
20231211,164400,683389180,13200,13200,13200,13200,0
|
|
20231211,164300,683389180,13200,13200,13200,13200,0
|
|
20231211,164200,683389180,13200,13200,13200,13200,0
|
|
20231211,164100,683389180,13200,13200,13200,13200,820
|
|
20231211,164000,683389180,13200,13200,13200,13200,0
|
|
20231211,163900,683389180,13200,13200,13200,13200,0
|
|
20231211,163800,683389180,13200,13200,13200,13200,0
|
|
20231211,163700,683389180,13200,13200,13200,13200,0
|
|
20231211,163600,683389180,13200,13200,13200,13200,0
|
|
20231211,163500,683389180,13200,13200,13200,13200,0
|
|
20231211,163400,683389180,13200,13200,13200,13200,0
|
|
20231211,163300,683389180,13200,13200,13200,13200,0
|
|
20231211,163200,683389180,13200,13200,13200,13200,0
|
|
20231211,163100,683389180,13200,13200,13200,13200,0
|
|
20231211,163000,683389180,13200,13200,13200,13200,0
|
|
20231211,162900,683389180,13200,13200,13200,13200,0
|
|
20231211,162800,683389180,13200,13200,13200,13200,0
|
|
20231211,162700,683389180,13200,13200,13200,13200,0
|
|
20231211,162600,683389180,13200,13200,13200,13200,0
|
|
20231211,162500,683389180,13200,13200,13200,13200,0
|
|
20231211,162400,683389180,13200,13200,13200,13200,0
|
|
20231211,162300,683389180,13200,13200,13200,13200,0
|
|
20231211,162200,683389180,13200,13200,13200,13200,0
|
|
20231211,162100,683389180,13200,13200,13200,13200,0
|
|
20231211,162000,683389180,13200,13200,13200,13200,0
|
|
20231211,161900,683389180,13200,13200,13200,13200,0
|
|
20231211,161800,683389180,13200,13200,13200,13200,0
|
|
20231211,161700,683389180,13200,13200,13200,13200,0
|
|
20231211,161600,683389180,13200,13200,13200,13200,0
|
|
20231211,161500,683389180,13200,13200,13200,13200,0
|
|
20231211,161400,683389180,13200,13200,13200,13200,0
|
|
20231211,161300,683389180,13200,13200,13200,13200,0
|
|
20231211,161200,683389180,13200,13200,13200,13200,0
|
|
20231211,161100,683389180,13200,13200,13200,13200,820
|
|
20231211,161000,683389180,13200,13200,13200,13200,0
|
|
20231211,160900,683389180,13200,13200,13200,13200,0
|
|
20231211,160800,683389180,13200,13200,13200,13200,0
|
|
20231211,160700,683389180,13200,13200,13200,13200,0
|
|
20231211,160600,683389180,13200,13200,13200,13200,0
|
|
20231211,160500,683389180,13200,13200,13200,13200,0
|
|
20231211,160400,683389180,13200,13200,13200,13200,0
|
|
20231211,160300,683389180,13200,13200,13200,13200,0
|
|
20231211,160200,683389180,13200,13200,13200,13200,0
|
|
20231211,160100,683389180,13200,13200,13200,13200,0
|
|
20231211,160000,683389180,13200,13200,13200,13200,0
|
|
20231211,155900,683389180,13200,13200,13200,13200,0
|
|
20231211,155800,683389180,13200,13200,13200,13200,0
|
|
20231211,155700,683389180,13200,13200,13200,13200,0
|
|
20231211,155600,683389180,13200,13200,13200,13200,0
|
|
20231211,155500,683389180,13200,13200,13200,13200,0
|
|
20231211,155400,683389180,13200,13200,13200,13200,0
|
|
20231211,155300,683389180,13200,13200,13200,13200,0
|
|
20231211,155200,683389180,13200,13200,13200,13200,0
|
|
20231211,155100,683389180,13200,13200,13200,13200,0
|
|
20231211,155000,683389180,13200,13200,13200,13200,0
|
|
20231211,154900,683389180,13200,13200,13200,13200,0
|
|
20231211,154800,683389180,13200,13200,13200,13200,0
|
|
20231211,154700,683389180,13200,13200,13200,13200,0
|
|
20231211,154600,683389180,13200,13200,13200,13200,0
|
|
20231211,154500,683389180,13200,13200,13200,13200,0
|
|
20231211,154400,683389180,13200,13200,13200,13200,0
|
|
20231211,154300,683389180,13200,13200,13200,13200,0
|
|
20231211,154200,683389180,13200,13200,13200,13200,0
|
|
20231211,154100,683389180,13200,13200,13200,13200,820
|
|
20231211,154000,683389180,13200,13200,13200,13200,0
|
|
20231211,153900,683389180,13200,13200,13200,13200,0
|
|
20231211,153800,683389180,13200,13200,13200,13200,0
|
|
20231211,153700,683389180,13200,13200,13200,13200,0
|
|
20231211,153600,683389180,13200,13200,13200,13200,0
|
|
20231211,153500,683389180,13200,13200,13200,13200,0
|
|
20231211,153400,683389180,13200,13200,13200,13200,0
|
|
20231211,153300,683389180,13200,13200,13200,13200,0
|
|
20231211,153200,683389180,13200,13200,13200,13200,0
|
|
20231211,153100,683389180,13200,13200,13200,13200,0
|
|
20231211,153000,683389180,13200,13200,13200,13200,820
|
|
20231211,152900,672565180,13200,13200,13200,13200,0
|
|
20231211,152800,672565180,13200,13200,13200,13200,0
|
|
20231211,152700,672565180,13200,13200,13200,13200,0
|
|
20231211,152600,672565180,13200,13200,13200,13200,0
|
|
20231211,152500,672565180,13200,13200,13200,13200,0
|
|
20231211,152400,672565180,13200,13200,13200,13200,0
|
|
20231211,152300,672565180,13200,13200,13200,13200,0
|
|
20231211,152200,672565180,13200,13200,13200,13200,0
|
|
20231211,152100,672565180,13200,13200,13200,13200,0
|
|
20231211,152000,672565180,13200,13200,13200,13200,0
|
|
20231211,151900,672565180,13200,13200,13220,13200,45
|
|
20231211,151800,671971060,13210,13220,13220,13210,724
|
|
20231211,151700,662406090,13220,13210,13220,13210,20
|
|
20231211,151600,662141790,13210,13210,13210,13210,196
|
|
20231211,151500,659552630,13210,13210,13210,13210,108
|
|
20231211,151400,658125950,13210,13210,13210,13210,104
|
|
20231211,151300,656752110,13220,13220,13220,13220,7
|
|
20231211,151200,656659570,13220,13220,13220,13220,93
|
|
20231211,151100,655430110,13220,13220,13220,13220,99
|
|
20231211,151000,654121330,13220,13210,13220,13210,57
|
|
20231211,150900,653368260,13220,13220,13220,13220,483
|
|
20231211,150800,646983000,13240,13240,13240,13240,6
|
|
20231211,150700,646903560,13220,13220,13220,13220,100
|
|
20231211,150600,645581560,13230,13230,13230,13230,408
|
|
20231211,150500,640183720,13240,13240,13240,13240,100
|
|
20231211,150400,638859720,13240,13230,13240,13230,101
|
|
20231211,150300,637523480,13230,13230,13230,13230,0
|
|
20231211,150200,637523480,13230,13230,13230,13230,0
|
|
20231211,150100,637523480,13230,13230,13230,13230,0
|
|
20231211,150000,637523480,13230,13230,13230,13230,20
|
|
20231211,145900,637258880,13230,13230,13230,13230,9
|
|
20231211,145800,637139810,13260,13220,13260,13220,303
|
|
20231211,145700,633131100,13230,13230,13230,13230,51
|
|
20231211,145600,632456370,13220,13220,13220,13220,0
|
|
20231211,145500,632456370,13220,13220,13220,13220,0
|
|
20231211,145400,632456370,13220,13220,13220,13220,0
|
|
20231211,145300,632456370,13220,13220,13220,13220,200
|
|
20231211,145200,629812370,13230,13230,13230,13230,230
|
|
20231211,145100,626769470,13230,13230,13230,13230,0
|
|
20231211,145000,626769470,13230,13240,13240,13230,419
|
|
20231211,144900,621224100,13230,13230,13230,13230,0
|
|
20231211,144800,621224100,13230,13230,13230,13230,43
|
|
20231211,144700,620655210,13230,13240,13240,13230,187
|
|
20231211,144600,618181170,13240,13240,13240,13240,32
|
|
20231211,144500,617757490,13240,13240,13240,13240,0
|
|
20231211,144400,617757490,13240,13240,13240,13240,0
|
|
20231211,144300,617757490,13240,13240,13240,13240,4
|
|
20231211,144200,617704530,13240,13240,13240,13240,0
|
|
20231211,144100,617704530,13240,13240,13240,13240,0
|
|
20231211,144000,617704530,13240,13240,13240,13240,0
|
|
20231211,143900,617704530,13240,13240,13240,13240,143
|
|
20231211,143800,615811210,13240,13240,13240,13240,0
|
|
20231211,143700,615811210,13240,13240,13240,13240,10
|
|
20231211,143600,615678810,13240,13240,13240,13240,0
|
|
20231211,143500,615678810,13240,13240,13240,13240,0
|
|
20231211,143400,615678810,13240,13240,13240,13240,0
|
|
20231211,143300,615678810,13240,13240,13240,13240,0
|
|
20231211,143200,615678810,13240,13260,13260,13240,188
|
|
20231211,143100,613189610,13260,13260,13260,13260,1
|
|
20231211,143000,613176350,13260,13260,13260,13260,0
|
|
20231211,142900,613176350,13260,13260,13260,13260,0
|
|
20231211,142800,613176350,13260,13260,13260,13260,30
|
|
20231211,142700,612778550,13260,13260,13260,13260,0
|
|
20231211,142600,612778550,13260,13260,13260,13260,4
|
|
20231211,142500,612725510,13260,13260,13260,13260,51
|
|
20231211,142400,612049250,13260,13260,13260,13260,45
|
|
20231211,142300,611452550,13260,13250,13260,13250,52
|
|
20231211,142200,610763040,13250,13250,13250,13250,100
|
|
20231211,142100,609438040,13240,13240,13240,13240,0
|
|
20231211,142000,609438040,13240,13240,13240,13240,26
|
|
20231211,141900,609093800,13220,13220,13220,13220,0
|
|
20231211,141800,609093800,13220,13220,13220,13220,0
|
|
20231211,141700,609093800,13220,13220,13220,13220,24
|
|
20231211,141600,608776520,13220,13230,13230,13220,167
|
|
20231211,141500,606567280,13220,13220,13220,13220,0
|
|
20231211,141400,606567280,13220,13220,13220,13220,285
|
|
20231211,141300,602799580,13220,13220,13220,13220,0
|
|
20231211,141200,602799580,13220,13220,13220,13220,0
|
|
20231211,141100,602799580,13220,13220,13220,13220,0
|
|
20231211,141000,602799580,13220,13220,13220,13220,0
|
|
20231211,140900,602799580,13220,13220,13220,13220,150
|
|
20231211,140800,600816580,13220,13220,13220,13220,0
|
|
20231211,140700,600816580,13220,13220,13220,13220,0
|
|
20231211,140600,600816580,13220,13220,13220,13220,4
|
|
20231211,140500,600763700,13220,13230,13230,13220,169
|
|
20231211,140400,598529130,13230,13230,13230,13230,1
|
|
20231211,140300,598515900,13230,13230,13230,13230,24
|
|
20231211,140200,598198380,13230,13230,13230,13230,0
|
|
20231211,140100,598198380,13230,13230,13230,13230,0
|
|
20231211,140000,598198380,13230,13230,13230,13230,0
|
|
20231211,135900,598198380,13230,13230,13230,13230,30
|
|
20231211,135800,597801480,13220,13220,13220,13220,4
|
|
20231211,135700,597748600,13220,13220,13220,13220,0
|
|
20231211,135600,597748600,13220,13230,13230,13220,75
|
|
20231211,135500,596757000,13230,13230,13230,13230,0
|
|
20231211,135400,596757000,13230,13230,13230,13230,20
|
|
20231211,135300,596492400,13240,13240,13240,13240,31
|
|
20231211,135200,596081960,13240,13240,13240,13240,1
|
|
20231211,135100,596068720,13220,13220,13220,13220,0
|
|
20231211,135000,596068720,13220,13220,13220,13220,0
|
|
20231211,134900,596068720,13220,13220,13220,13220,0
|
|
20231211,134800,596068720,13220,13220,13220,13220,0
|
|
20231211,134700,596068720,13220,13220,13220,13220,0
|
|
20231211,134600,596068720,13220,13220,13220,13220,0
|
|
20231211,134500,596068720,13220,13220,13220,13220,7
|
|
20231211,134400,595976180,13220,13250,13250,13220,100
|
|
20231211,134300,594652970,13240,13270,13270,13240,29
|
|
20231211,134200,594268920,13270,13270,13270,13270,0
|
|
20231211,134100,594268920,13270,13270,13270,13270,10
|
|
20231211,134000,594136220,13210,13210,13210,13210,0
|
|
20231211,133900,594136220,13210,13210,13210,13210,0
|
|
20231211,133800,594136220,13210,13230,13230,13210,1000
|
|
20231211,133700,580918360,13240,13240,13240,13240,0
|
|
20231211,133600,580918360,13240,13240,13240,13240,0
|
|
20231211,133500,580918360,13240,13240,13240,13240,0
|
|
20231211,133400,580918360,13240,13240,13240,13240,7
|
|
20231211,133300,580825680,13240,13230,13240,13220,105
|
|
20231211,133200,579436590,13230,13230,13230,13230,0
|
|
20231211,133100,579436590,13230,13230,13230,13230,0
|
|
20231211,133000,579436590,13230,13230,13230,13230,30
|
|
20231211,132900,579039690,13220,13220,13220,13220,0
|
|
20231211,132800,579039690,13220,13220,13220,13220,0
|
|
20231211,132700,579039690,13220,13220,13220,13220,10
|
|
20231211,132600,578907490,13220,13220,13220,13220,14
|
|
20231211,132500,578722410,13230,13240,13240,13230,146
|
|
20231211,132400,576790070,13240,13240,13240,13240,12
|
|
20231211,132300,576631190,13250,13250,13250,13250,2
|
|
20231211,132200,576604690,13250,13250,13250,13250,30
|
|
20231211,132100,576207190,13250,13250,13250,13250,0
|
|
20231211,132000,576207190,13250,13250,13250,13250,5
|
|
20231211,131900,576140940,13250,13250,13250,13250,10
|
|
20231211,131800,576008440,13260,13260,13260,13260,1
|
|
20231211,131700,575995180,13220,13220,13220,13220,0
|
|
20231211,131600,575995180,13220,13220,13220,13220,0
|
|
20231211,131500,575995180,13220,13220,13220,13220,0
|
|
20231211,131400,575995180,13220,13220,13220,13220,0
|
|
20231211,131300,575995180,13220,13220,13220,13220,0
|
|
20231211,131200,575995180,13220,13220,13220,13220,49
|
|
20231211,131100,575347400,13220,13220,13220,13220,132
|
|
20231211,131000,573602360,13230,13230,13230,13220,121
|
|
20231211,130900,572002080,13230,13230,13230,13220,534
|
|
20231211,130800,564942260,13230,13230,13230,13230,50
|
|
20231211,130700,564280760,13230,13230,13230,13230,0
|
|
20231211,130600,564280760,13230,13270,13270,13230,507
|
|
20231211,130500,557570620,13270,13270,13270,13270,54
|
|
20231211,130400,556854040,13270,13270,13270,13270,0
|
|
20231211,130300,556854040,13270,13270,13270,13270,37
|
|
20231211,130200,556363050,13270,13270,13270,13270,37
|
|
20231211,130100,555872060,13270,13270,13270,13270,0
|
|
20231211,130000,555872060,13270,13270,13270,13270,75
|
|
20231211,125900,554876810,13230,13230,13230,13230,26
|
|
20231211,125800,554532830,13220,13220,13220,13220,0
|
|
20231211,125700,554532830,13220,13220,13220,13220,0
|
|
20231211,125600,554532830,13220,13220,13220,13220,0
|
|
20231211,125500,554532830,13220,13220,13220,13220,0
|
|
20231211,125400,554532830,13220,13250,13250,13220,1906
|
|
20231211,125300,529318230,13250,13250,13250,13250,0
|
|
20231211,125200,529318230,13250,13250,13250,13250,25
|
|
20231211,125100,528986980,13250,13250,13250,13250,50
|
|
20231211,125000,528324480,13270,13270,13270,13270,0
|
|
20231211,124900,528324480,13270,13270,13270,13270,10
|
|
20231211,124800,528191780,13230,13230,13230,13230,48
|
|
20231211,124700,527556740,13230,13230,13230,13230,372
|
|
20231211,124600,522635180,13270,13270,13270,13270,0
|
|
20231211,124500,522635180,13270,13230,13270,13230,418
|
|
20231211,124400,517089280,13230,13230,13230,13230,21
|
|
20231211,124300,516811450,13230,13230,13230,13230,0
|
|
20231211,124200,516811450,13230,13240,13240,13230,10
|
|
20231211,124100,516679120,13250,13250,13250,13250,8
|
|
20231211,124000,516573120,13250,13270,13270,13250,2
|
|
20231211,123900,516546600,13270,13270,13270,13270,60
|
|
20231211,123800,515750400,13230,13230,13230,13230,43
|
|
20231211,123700,515181510,13230,13230,13230,13230,16
|
|
20231211,123600,514969830,13220,13230,13230,13220,101
|
|
20231211,123500,513634600,13230,13230,13230,13230,2
|
|
20231211,123400,513608140,13230,13230,13230,13230,0
|
|
20231211,123300,513608140,13230,13230,13230,13230,7
|
|
20231211,123200,513515530,13230,13230,13230,13230,0
|
|
20231211,123100,513515530,13230,13230,13230,13230,0
|
|
20231211,123000,513515530,13230,13230,13230,13230,5
|
|
20231211,122900,513449380,13230,13230,13230,13230,0
|
|
20231211,122800,513449380,13230,13230,13230,13230,1
|
|
20231211,122700,513436150,13210,13210,13210,13210,0
|
|
20231211,122600,513436150,13210,13230,13230,13210,104
|
|
20231211,122500,512061390,13220,13220,13220,13220,144
|
|
20231211,122400,510157710,13230,13230,13230,13230,0
|
|
20231211,122300,510157710,13230,13230,13230,13230,2
|
|
20231211,122200,510131250,13230,13230,13230,13230,3
|
|
20231211,122100,510091560,13230,13230,13230,13230,19
|
|
20231211,122000,509840190,13230,13230,13230,13230,3
|
|
20231211,121900,509800500,13230,13230,13230,13230,0
|
|
20231211,121800,509800500,13230,13230,13230,13230,249
|
|
20231211,121700,506506230,13230,13230,13230,13230,15
|
|
20231211,121600,506307780,13230,13230,13230,13230,0
|
|
20231211,121500,506307780,13230,13240,13240,13230,10
|
|
20231211,121400,506175430,13220,13220,13220,13220,0
|
|
20231211,121300,506175430,13220,13230,13230,13220,51
|
|
20231211,121200,505501160,13220,13220,13220,13220,0
|
|
20231211,121100,505501160,13220,13220,13220,13220,0
|
|
20231211,121000,505501160,13220,13220,13220,13220,67
|
|
20231211,120900,504615420,13220,13220,13220,13220,11
|
|
20231211,120800,504470000,13190,13200,13200,13190,255
|
|
20231211,120700,501106300,13200,13200,13200,13200,9
|
|
20231211,120600,500987500,13200,13200,13200,13200,151
|
|
20231211,120500,498994300,13200,13190,13200,13190,38
|
|
20231211,120400,498493070,13190,13190,13190,13190,709
|
|
20231211,120300,489141360,13190,13190,13190,13190,865
|
|
20231211,120200,477732010,13190,13230,13230,13190,2582
|
|
20231211,120100,443645860,13230,13230,13230,13230,4
|
|
20231211,120000,443592940,13220,13220,13220,13220,200
|
|
20231211,115900,440948940,13200,13210,13210,13200,147
|
|
20231211,115800,439007440,13200,13220,13220,13200,906
|
|
20231211,115700,427039080,13220,13220,13230,13220,957
|
|
20231211,115600,414387530,13220,13220,13220,13220,58
|
|
20231211,115500,413620770,13220,13220,13220,13220,0
|
|
20231211,115400,413620770,13220,13220,13220,13220,261
|
|
20231211,115300,410170350,13220,13220,13220,13220,150
|
|
20231211,115200,408187350,13220,13240,13240,13220,387
|
|
20231211,115100,403065160,13250,13250,13250,13250,293
|
|
20231211,115000,399182910,13250,13250,13250,13250,42
|
|
20231211,114900,398626410,13250,13250,13250,13250,466
|
|
20231211,114800,392451910,13250,13260,13260,13250,226
|
|
20231211,114700,389456240,13260,13310,13310,13260,2071
|
|
20231211,114600,361945220,13310,13320,13320,13310,670
|
|
20231211,114500,353026150,13320,13320,13320,13320,403
|
|
20231211,114400,347658190,13320,13320,13320,13320,0
|
|
20231211,114300,347658190,13320,13320,13320,13320,0
|
|
20231211,114200,347658190,13320,13320,13320,13320,0
|
|
20231211,114100,347658190,13320,13330,13330,13320,150
|
|
20231211,114000,345659570,13330,13330,13330,13330,0
|
|
20231211,113900,345659570,13330,13340,13340,13330,97
|
|
20231211,113800,344365690,13340,13340,13340,13340,7
|
|
20231211,113700,344272310,13340,13350,13350,13340,17
|
|
20231211,113600,344045460,13380,13380,13380,13380,0
|
|
20231211,113500,344045460,13380,13380,13380,13380,8
|
|
20231211,113400,343938420,13410,13410,13410,13410,0
|
|
20231211,113300,343938420,13410,13410,13410,13410,0
|
|
20231211,113200,343938420,13410,13410,13410,13410,0
|
|
20231211,113100,343938420,13410,13410,13410,13410,0
|
|
20231211,113000,343938420,13410,13410,13410,13410,1
|
|
20231211,112900,343925010,13330,13330,13330,13330,0
|
|
20231211,112800,343925010,13330,13300,13330,13300,631
|
|
20231211,112700,335528880,13310,13340,13340,13310,907
|
|
20231211,112600,323449450,13340,13340,13340,13340,0
|
|
20231211,112500,323449450,13340,13370,13370,13340,912
|
|
20231211,112400,311273580,13380,13380,13380,13380,90
|
|
20231211,112300,310069380,13410,13410,13410,13410,185
|
|
20231211,112200,307588530,13420,13380,13420,13380,4
|
|
20231211,112100,307534970,13380,13390,13390,13380,11
|
|
20231211,112000,307387720,13420,13420,13420,13420,11
|
|
20231211,111900,307240100,13420,13430,13430,13420,32
|
|
20231211,111800,306810540,13430,13430,13430,13430,0
|
|
20231211,111700,306810540,13430,13430,13430,13430,0
|
|
20231211,111600,306810540,13430,13430,13430,13430,250
|
|
20231211,111500,303453040,13430,13430,13430,13430,50
|
|
20231211,111400,302781540,13430,13420,13430,13420,270
|
|
20231211,111300,299155810,13390,13390,13390,13390,0
|
|
20231211,111200,299155810,13390,13390,13390,13390,0
|
|
20231211,111100,299155810,13390,13390,13390,13390,1
|
|
20231211,111000,299142420,13420,13370,13420,13370,775
|
|
20231211,110900,288780620,13360,13360,13360,13360,0
|
|
20231211,110800,288780620,13360,13360,13360,13360,152
|
|
20231211,110700,286749900,13360,13360,13360,13360,0
|
|
20231211,110600,286749900,13360,13360,13360,13360,6
|
|
20231211,110500,286669740,13360,13360,13360,13360,0
|
|
20231211,110400,286669740,13360,13360,13360,13360,200
|
|
20231211,110300,283997740,13370,13370,13370,13370,0
|
|
20231211,110200,283997740,13370,13370,13370,13370,20
|
|
20231211,110100,283730340,13370,13370,13370,13370,0
|
|
20231211,110000,283730340,13370,13370,13370,13370,0
|
|
20231211,105900,283730340,13370,13370,13370,13370,0
|
|
20231211,105800,283730340,13370,13370,13370,13370,10
|
|
20231211,105700,283596640,13370,13370,13370,13370,0
|
|
20231211,105600,283596640,13370,13370,13370,13370,0
|
|
20231211,105500,283596640,13370,13370,13370,13370,7
|
|
20231211,105400,283503050,13370,13370,13370,13370,30
|
|
20231211,105300,283101950,13330,13350,13350,13330,73
|
|
20231211,105200,282128410,13330,13330,13330,13330,0
|
|
20231211,105100,282128410,13330,13330,13330,13330,0
|
|
20231211,105000,282128410,13330,13330,13330,13330,385
|
|
20231211,104900,276996360,13330,13330,13330,13330,0
|
|
20231211,104800,276996360,13330,13330,13330,13330,60
|
|
20231211,104700,276196560,13340,13350,13350,13340,1000
|
|
20231211,104600,262853390,13350,13350,13350,13350,98
|
|
20231211,104500,261545090,13410,13410,13410,13410,0
|
|
20231211,104400,261545090,13410,13410,13410,13410,0
|
|
20231211,104300,261545090,13410,13370,13410,13330,1108
|
|
20231211,104200,246765050,13380,13380,13380,13380,17
|
|
20231211,104100,246537590,13370,13380,13380,13370,8
|
|
20231211,104000,246430560,13370,13380,13380,13370,70
|
|
20231211,103900,245493970,13380,13370,13380,13370,53
|
|
20231211,103800,244784940,13340,13340,13340,13340,0
|
|
20231211,103700,244784940,13340,13340,13340,13340,0
|
|
20231211,103600,244784940,13340,13340,13340,13340,41
|
|
20231211,103500,244238000,13340,13330,13340,13320,41
|
|
20231211,103400,243691550,13310,13330,13330,13310,180
|
|
20231211,103300,241294570,13320,13320,13320,13320,100
|
|
20231211,103200,239962570,13320,13320,13320,13320,56
|
|
20231211,103100,239216650,13320,13370,13370,13320,1211
|
|
20231211,103000,223054200,13370,13380,13380,13370,115
|
|
20231211,102900,221516520,13410,13410,13410,13410,0
|
|
20231211,102800,221516520,13410,13410,13410,13410,0
|
|
20231211,102700,221516520,13410,13410,13410,13410,1
|
|
20231211,102600,221503110,13410,13420,13420,13410,6
|
|
20231211,102500,221422620,13430,13430,13430,13430,0
|
|
20231211,102400,221422620,13430,13430,13430,13430,500
|
|
20231211,102300,214707620,13350,13350,13350,13350,0
|
|
20231211,102200,214707620,13350,13350,13350,13350,1
|
|
20231211,102100,214694270,13350,13360,13360,13350,200
|
|
20231211,102000,212024220,13350,13350,13350,13350,0
|
|
20231211,101900,212024220,13350,13420,13420,13350,220
|
|
20231211,101800,209081610,13510,13510,13510,13510,0
|
|
20231211,101700,209081610,13510,13510,13510,13510,0
|
|
20231211,101600,209081610,13510,13510,13510,13510,0
|
|
20231211,101500,209081610,13510,13510,13510,13510,1
|
|
20231211,101400,209068100,13430,13430,13430,13430,0
|
|
20231211,101300,209068100,13430,13430,13430,13430,14
|
|
20231211,101200,208880080,13400,13370,13400,13370,569
|
|
20231211,101100,201260120,13400,13400,13400,13350,129
|
|
20231211,101000,199533780,13400,13400,13400,13400,36
|
|
20231211,100900,199051380,13420,13420,13420,13420,24
|
|
20231211,100800,198729300,13430,13460,13460,13430,549
|
|
20231211,100700,191351460,13460,13460,13460,13460,0
|
|
20231211,100600,191351460,13460,13470,13470,13460,302
|
|
20231211,100500,187286470,13480,13490,13490,13480,132
|
|
20231211,100400,185507060,13520,13480,13520,13480,24
|
|
20231211,100300,185182700,13470,13470,13470,13470,310
|
|
20231211,100200,181007000,13460,13520,13520,13460,778
|
|
20231211,100100,170530410,13540,13540,13540,13540,3
|
|
20231211,100000,170489790,13540,13540,13540,13540,0
|
|
20231211,095900,170489790,13540,13540,13540,13540,0
|
|
20231211,095800,170489790,13540,13540,13540,13540,0
|
|
20231211,095700,170489790,13540,13540,13540,13540,0
|
|
20231211,095600,170489790,13540,13540,13540,13520,119
|
|
20231211,095500,168879480,13540,13590,13590,13540,3
|
|
20231211,095400,168838760,13590,13590,13590,13580,167
|
|
20231211,095300,166569510,13600,13600,13600,13600,0
|
|
20231211,095200,166569510,13600,13600,13600,13600,0
|
|
20231211,095100,166569510,13600,13590,13600,13590,194
|
|
20231211,095000,163931390,13600,13570,13600,13570,589
|
|
20231211,094900,155924790,13580,13550,13580,13550,848
|
|
20231211,094800,144420260,13550,13550,13550,13550,44
|
|
20231211,094700,143824060,13520,13520,13520,13520,0
|
|
20231211,094600,143824060,13520,13520,13520,13520,26
|
|
20231211,094500,143472540,13520,13520,13520,13520,16
|
|
20231211,094400,143256220,13520,13540,13540,13520,98
|
|
20231211,094300,141931090,13520,13530,13530,13520,604
|
|
20231211,094200,133764440,13520,13520,13520,13520,19
|
|
20231211,094100,133507560,13520,13530,13530,13520,11
|
|
20231211,094000,133358830,13480,13480,13480,13480,0
|
|
20231211,093900,133358830,13480,13530,13530,13480,73
|
|
20231211,093800,132374470,13550,13550,13550,13550,0
|
|
20231211,093700,132374470,13550,13510,13550,13510,10
|
|
20231211,093600,132239170,13480,13490,13490,13480,133
|
|
20231211,093500,130445800,13480,13480,13480,13480,0
|
|
20231211,093400,130445800,13480,13480,13480,13480,25
|
|
20231211,093300,130108800,13450,13460,13460,13450,174
|
|
20231211,093200,127768230,13440,13440,13440,13440,0
|
|
20231211,093100,127768230,13440,13500,13500,13440,426
|
|
20231211,093000,122040530,13510,13520,13520,13510,54
|
|
20231211,092900,121310670,13520,13520,13520,13520,26
|
|
20231211,092800,120959150,13540,13550,13550,13540,166
|
|
20231211,092700,118711440,13550,13560,13560,13540,119
|
|
20231211,092600,117098970,13540,13570,13570,13540,105
|
|
20231211,092500,115675350,13570,13570,13570,13560,101
|
|
20231211,092400,114305580,13560,13560,13600,13560,1870
|
|
20231211,092300,88937600,13560,13560,13560,13560,2
|
|
20231211,092200,88910480,13550,13540,13550,13540,43
|
|
20231211,092100,88327930,13540,13540,13540,13540,201
|
|
20231211,092000,85606390,13540,13500,13540,13500,850
|
|
20231211,091900,74122850,13500,13500,13500,13500,9
|
|
20231211,091800,74001350,13500,13510,13510,13500,294
|
|
20231211,091700,70030380,13520,13520,13530,13520,11
|
|
20231211,091600,69881590,13520,13540,13540,13520,71
|
|
20231211,091500,68920270,13550,13550,13550,13550,4
|
|
20231211,091400,68866070,13550,13630,13630,13550,707
|
|
20231211,091300,59261180,13520,13460,13550,13460,862
|
|
20231211,091200,47620000,13420,13390,13420,13390,1010
|
|
20231211,091100,34083780,13390,13390,13390,13390,7
|
|
20231211,091000,33990050,13390,13390,13390,13390,17
|
|
20231211,090900,33762420,13350,13380,13380,13350,65
|
|
20231211,090800,32894020,13400,13400,13400,13400,119
|
|
20231211,090700,31299420,13400,13400,13400,13400,1
|
|
20231211,090600,31286020,13410,13410,13410,13410,11
|
|
20231211,090500,31138510,13410,13410,13420,13410,31
|
|
20231211,090400,30722790,13420,13390,13420,13380,988
|
|
20231211,090300,17495320,13390,13370,13390,13310,134
|
|
20231211,090200,15703740,13370,13370,13370,13370,20
|
|
20231211,090100,15436340,13380,13330,13380,13300,413
|
|
20231211,090000,9937560,13370,13360,13370,13340,644
|