703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,204000,567365190,13230,13230,13230,13230,758
|
|
20231213,203900,567365190,13230,13230,13230,13230,0
|
|
20231213,203800,567365190,13230,13230,13230,13230,0
|
|
20231213,203700,567365190,13230,13230,13230,13230,0
|
|
20231213,203600,567365190,13230,13230,13230,13230,0
|
|
20231213,203500,567365190,13230,13230,13230,13230,0
|
|
20231213,203400,567365190,13230,13230,13230,13230,0
|
|
20231213,203300,567365190,13230,13230,13230,13230,0
|
|
20231213,203200,567365190,13230,13230,13230,13230,0
|
|
20231213,203100,567365190,13230,13230,13230,13230,0
|
|
20231213,203000,567365190,13230,13230,13230,13230,0
|
|
20231213,202900,567365190,13230,13230,13230,13230,0
|
|
20231213,202800,567365190,13230,13230,13230,13230,0
|
|
20231213,202700,567365190,13230,13230,13230,13230,0
|
|
20231213,202600,567365190,13230,13230,13230,13230,0
|
|
20231213,202500,567365190,13230,13230,13230,13230,0
|
|
20231213,202400,567365190,13230,13230,13230,13230,0
|
|
20231213,202300,567365190,13230,13230,13230,13230,0
|
|
20231213,202200,567365190,13230,13230,13230,13230,0
|
|
20231213,202100,567365190,13230,13230,13230,13230,0
|
|
20231213,202000,567365190,13230,13230,13230,13230,0
|
|
20231213,201900,567365190,13230,13230,13230,13230,0
|
|
20231213,201800,567365190,13230,13230,13230,13230,0
|
|
20231213,201700,567365190,13230,13230,13230,13230,0
|
|
20231213,201600,567365190,13230,13230,13230,13230,0
|
|
20231213,201500,567365190,13230,13230,13230,13230,0
|
|
20231213,201400,567365190,13230,13230,13230,13230,0
|
|
20231213,201300,567365190,13230,13230,13230,13230,0
|
|
20231213,201200,567365190,13230,13230,13230,13230,0
|
|
20231213,201100,567365190,13230,13230,13230,13230,0
|
|
20231213,201000,567365190,13230,13230,13230,13230,758
|
|
20231213,200900,567365190,13230,13230,13230,13230,0
|
|
20231213,200800,567365190,13230,13230,13230,13230,0
|
|
20231213,200700,567365190,13230,13230,13230,13230,0
|
|
20231213,200600,567365190,13230,13230,13230,13230,0
|
|
20231213,200500,567365190,13230,13230,13230,13230,0
|
|
20231213,200400,567365190,13230,13230,13230,13230,0
|
|
20231213,200300,567365190,13230,13230,13230,13230,0
|
|
20231213,200200,567365190,13230,13230,13230,13230,0
|
|
20231213,200100,567365190,13230,13230,13230,13230,0
|
|
20231213,200000,567365190,13230,13230,13230,13230,0
|
|
20231213,195900,567365190,13230,13230,13230,13230,0
|
|
20231213,195800,567365190,13230,13230,13230,13230,0
|
|
20231213,195700,567365190,13230,13230,13230,13230,0
|
|
20231213,195600,567365190,13230,13230,13230,13230,0
|
|
20231213,195500,567365190,13230,13230,13230,13230,0
|
|
20231213,195400,567365190,13230,13230,13230,13230,0
|
|
20231213,195300,567365190,13230,13230,13230,13230,0
|
|
20231213,195200,567365190,13230,13230,13230,13230,0
|
|
20231213,195100,567365190,13230,13230,13230,13230,0
|
|
20231213,195000,567365190,13230,13230,13230,13230,0
|
|
20231213,194900,567365190,13230,13230,13230,13230,0
|
|
20231213,194800,567365190,13230,13230,13230,13230,0
|
|
20231213,194700,567365190,13230,13230,13230,13230,0
|
|
20231213,194600,567365190,13230,13230,13230,13230,0
|
|
20231213,194500,567365190,13230,13230,13230,13230,0
|
|
20231213,194400,567365190,13230,13230,13230,13230,0
|
|
20231213,194300,567365190,13230,13230,13230,13230,0
|
|
20231213,194200,567365190,13230,13230,13230,13230,0
|
|
20231213,194100,567365190,13230,13230,13230,13230,0
|
|
20231213,194000,567365190,13230,13230,13230,13230,758
|
|
20231213,193900,567365190,13230,13230,13230,13230,0
|
|
20231213,193800,567365190,13230,13230,13230,13230,0
|
|
20231213,193700,567365190,13230,13230,13230,13230,0
|
|
20231213,193600,567365190,13230,13230,13230,13230,0
|
|
20231213,193500,567365190,13230,13230,13230,13230,0
|
|
20231213,193400,567365190,13230,13230,13230,13230,0
|
|
20231213,193300,567365190,13230,13230,13230,13230,0
|
|
20231213,193200,567365190,13230,13230,13230,13230,0
|
|
20231213,193100,567365190,13230,13230,13230,13230,0
|
|
20231213,193000,567365190,13230,13230,13230,13230,0
|
|
20231213,192900,567365190,13230,13230,13230,13230,0
|
|
20231213,192800,567365190,13230,13230,13230,13230,0
|
|
20231213,192700,567365190,13230,13230,13230,13230,0
|
|
20231213,192600,567365190,13230,13230,13230,13230,0
|
|
20231213,192500,567365190,13230,13230,13230,13230,0
|
|
20231213,192400,567365190,13230,13230,13230,13230,0
|
|
20231213,192300,567365190,13230,13230,13230,13230,0
|
|
20231213,192200,567365190,13230,13230,13230,13230,0
|
|
20231213,192100,567365190,13230,13230,13230,13230,0
|
|
20231213,192000,567365190,13230,13230,13230,13230,0
|
|
20231213,191900,567365190,13230,13230,13230,13230,0
|
|
20231213,191800,567365190,13230,13230,13230,13230,0
|
|
20231213,191700,567365190,13230,13230,13230,13230,0
|
|
20231213,191600,567365190,13230,13230,13230,13230,0
|
|
20231213,191500,567365190,13230,13230,13230,13230,0
|
|
20231213,191400,567365190,13230,13230,13230,13230,0
|
|
20231213,191300,567365190,13230,13230,13230,13230,0
|
|
20231213,191200,567365190,13230,13230,13230,13230,0
|
|
20231213,191100,567365190,13230,13230,13230,13230,0
|
|
20231213,191000,567365190,13230,13230,13230,13230,758
|
|
20231213,190900,567365190,13230,13230,13230,13230,0
|
|
20231213,190800,567365190,13230,13230,13230,13230,0
|
|
20231213,190700,567365190,13230,13230,13230,13230,0
|
|
20231213,190600,567365190,13230,13230,13230,13230,0
|
|
20231213,190500,567365190,13230,13230,13230,13230,0
|
|
20231213,190400,567365190,13230,13230,13230,13230,0
|
|
20231213,190300,567365190,13230,13230,13230,13230,0
|
|
20231213,190200,567365190,13230,13230,13230,13230,0
|
|
20231213,190100,567365190,13230,13230,13230,13230,0
|
|
20231213,190000,567365190,13230,13230,13230,13230,0
|
|
20231213,185900,567365190,13230,13230,13230,13230,0
|
|
20231213,185800,567365190,13230,13230,13230,13230,0
|
|
20231213,185700,567365190,13230,13230,13230,13230,0
|
|
20231213,185600,567365190,13230,13230,13230,13230,0
|
|
20231213,185500,567365190,13230,13230,13230,13230,0
|
|
20231213,185400,567365190,13230,13230,13230,13230,0
|
|
20231213,185300,567365190,13230,13230,13230,13230,0
|
|
20231213,185200,567365190,13230,13230,13230,13230,0
|
|
20231213,185100,567365190,13230,13230,13230,13230,0
|
|
20231213,185000,567365190,13230,13230,13230,13230,0
|
|
20231213,184900,567365190,13230,13230,13230,13230,0
|
|
20231213,184800,567365190,13230,13230,13230,13230,0
|
|
20231213,184700,567365190,13230,13230,13230,13230,0
|
|
20231213,184600,567365190,13230,13230,13230,13230,0
|
|
20231213,184500,567365190,13230,13230,13230,13230,0
|
|
20231213,184400,567365190,13230,13230,13230,13230,0
|
|
20231213,184300,567365190,13230,13230,13230,13230,0
|
|
20231213,184200,567365190,13230,13230,13230,13230,0
|
|
20231213,184100,567365190,13230,13230,13230,13230,0
|
|
20231213,184000,567365190,13230,13230,13230,13230,758
|
|
20231213,183900,567365190,13230,13230,13230,13230,0
|
|
20231213,183800,567365190,13230,13230,13230,13230,0
|
|
20231213,183700,567365190,13230,13230,13230,13230,0
|
|
20231213,183600,567365190,13230,13230,13230,13230,0
|
|
20231213,183500,567365190,13230,13230,13230,13230,0
|
|
20231213,183400,567365190,13230,13230,13230,13230,0
|
|
20231213,183300,567365190,13230,13230,13230,13230,0
|
|
20231213,183200,567365190,13230,13230,13230,13230,0
|
|
20231213,183100,567365190,13230,13230,13230,13230,0
|
|
20231213,183000,567365190,13230,13230,13230,13230,0
|
|
20231213,182900,567365190,13230,13230,13230,13230,0
|
|
20231213,182800,567365190,13230,13230,13230,13230,0
|
|
20231213,182700,567365190,13230,13230,13230,13230,0
|
|
20231213,182600,567365190,13230,13230,13230,13230,0
|
|
20231213,182500,567365190,13230,13230,13230,13230,0
|
|
20231213,182400,567365190,13230,13230,13230,13230,0
|
|
20231213,182300,567365190,13230,13230,13230,13230,0
|
|
20231213,182200,567365190,13230,13230,13230,13230,0
|
|
20231213,182100,567365190,13230,13230,13230,13230,0
|
|
20231213,182000,567365190,13230,13230,13230,13230,0
|
|
20231213,181900,567365190,13230,13230,13230,13230,0
|
|
20231213,181800,567365190,13230,13230,13230,13230,0
|
|
20231213,181700,567365190,13230,13230,13230,13230,0
|
|
20231213,181600,567365190,13230,13230,13230,13230,0
|
|
20231213,181500,567365190,13230,13230,13230,13230,0
|
|
20231213,181400,567365190,13230,13230,13230,13230,0
|
|
20231213,181300,567365190,13230,13230,13230,13230,0
|
|
20231213,181200,567365190,13230,13230,13230,13230,0
|
|
20231213,181100,567365190,13230,13230,13230,13230,0
|
|
20231213,181000,567365190,13230,13230,13230,13230,758
|
|
20231213,180900,567365190,13230,13230,13230,13230,0
|
|
20231213,180800,567365190,13230,13230,13230,13230,0
|
|
20231213,180700,567365190,13230,13230,13230,13230,0
|
|
20231213,180600,567365190,13230,13230,13230,13230,0
|
|
20231213,180500,567365190,13230,13230,13230,13230,0
|
|
20231213,180400,567365190,13230,13230,13230,13230,0
|
|
20231213,180300,567365190,13230,13230,13230,13230,0
|
|
20231213,180200,567365190,13230,13230,13230,13230,0
|
|
20231213,180100,567365190,13230,13230,13230,13230,0
|
|
20231213,180000,567365190,13230,13230,13230,13230,0
|
|
20231213,175900,567365190,13230,13230,13230,13230,0
|
|
20231213,175800,567365190,13230,13230,13230,13230,0
|
|
20231213,175700,567365190,13230,13230,13230,13230,0
|
|
20231213,175600,567365190,13230,13230,13230,13230,0
|
|
20231213,175500,567365190,13230,13230,13230,13230,0
|
|
20231213,175400,567365190,13230,13230,13230,13230,0
|
|
20231213,175300,567365190,13230,13230,13230,13230,0
|
|
20231213,175200,567365190,13230,13230,13230,13230,0
|
|
20231213,175100,567365190,13230,13230,13230,13230,0
|
|
20231213,175000,567365190,13230,13230,13230,13230,0
|
|
20231213,174900,567365190,13230,13230,13230,13230,0
|
|
20231213,174800,567365190,13230,13230,13230,13230,0
|
|
20231213,174700,567365190,13230,13230,13230,13230,0
|
|
20231213,174600,567365190,13230,13230,13230,13230,0
|
|
20231213,174500,567365190,13230,13230,13230,13230,0
|
|
20231213,174400,567365190,13230,13230,13230,13230,0
|
|
20231213,174300,567365190,13230,13230,13230,13230,0
|
|
20231213,174200,567365190,13230,13230,13230,13230,0
|
|
20231213,174100,567365190,13230,13230,13230,13230,0
|
|
20231213,174000,567365190,13230,13230,13230,13230,758
|
|
20231213,173900,567365190,13230,13230,13230,13230,0
|
|
20231213,173800,567365190,13230,13230,13230,13230,0
|
|
20231213,173700,567365190,13230,13230,13230,13230,0
|
|
20231213,173600,567365190,13230,13230,13230,13230,0
|
|
20231213,173500,567365190,13230,13230,13230,13230,0
|
|
20231213,173400,567365190,13230,13230,13230,13230,0
|
|
20231213,173300,567365190,13230,13230,13230,13230,0
|
|
20231213,173200,567365190,13230,13230,13230,13230,0
|
|
20231213,173100,567365190,13230,13230,13230,13230,0
|
|
20231213,173000,567365190,13230,13230,13230,13230,0
|
|
20231213,172900,567365190,13230,13230,13230,13230,0
|
|
20231213,172800,567365190,13230,13230,13230,13230,0
|
|
20231213,172700,567365190,13230,13230,13230,13230,0
|
|
20231213,172600,567365190,13230,13230,13230,13230,0
|
|
20231213,172500,567365190,13230,13230,13230,13230,0
|
|
20231213,172400,567365190,13230,13230,13230,13230,0
|
|
20231213,172300,567365190,13230,13230,13230,13230,0
|
|
20231213,172200,567365190,13230,13230,13230,13230,0
|
|
20231213,172100,567365190,13230,13230,13230,13230,0
|
|
20231213,172000,567365190,13230,13230,13230,13230,0
|
|
20231213,171900,567365190,13230,13230,13230,13230,0
|
|
20231213,171800,567365190,13230,13230,13230,13230,0
|
|
20231213,171700,567365190,13230,13230,13230,13230,0
|
|
20231213,171600,567365190,13230,13230,13230,13230,0
|
|
20231213,171500,567365190,13230,13230,13230,13230,0
|
|
20231213,171400,567365190,13230,13230,13230,13230,0
|
|
20231213,171300,567365190,13230,13230,13230,13230,0
|
|
20231213,171200,567365190,13230,13230,13230,13230,0
|
|
20231213,171100,567365190,13230,13230,13230,13230,0
|
|
20231213,171000,567365190,13230,13230,13230,13230,758
|
|
20231213,170900,567365190,13230,13230,13230,13230,0
|
|
20231213,170800,567365190,13230,13230,13230,13230,0
|
|
20231213,170700,567365190,13230,13230,13230,13230,0
|
|
20231213,170600,567365190,13230,13230,13230,13230,0
|
|
20231213,170500,567365190,13230,13230,13230,13230,0
|
|
20231213,170400,567365190,13230,13230,13230,13230,0
|
|
20231213,170300,567365190,13230,13230,13230,13230,0
|
|
20231213,170200,567365190,13230,13230,13230,13230,0
|
|
20231213,170100,567365190,13230,13230,13230,13230,0
|
|
20231213,170000,567365190,13230,13230,13230,13230,0
|
|
20231213,165900,567365190,13230,13230,13230,13230,0
|
|
20231213,165800,567365190,13230,13230,13230,13230,0
|
|
20231213,165700,567365190,13230,13230,13230,13230,0
|
|
20231213,165600,567365190,13230,13230,13230,13230,0
|
|
20231213,165500,567365190,13230,13230,13230,13230,0
|
|
20231213,165400,567365190,13230,13230,13230,13230,0
|
|
20231213,165300,567365190,13230,13230,13230,13230,0
|
|
20231213,165200,567365190,13230,13230,13230,13230,0
|
|
20231213,165100,567365190,13230,13230,13230,13230,0
|
|
20231213,165000,567365190,13230,13230,13230,13230,0
|
|
20231213,164900,567365190,13230,13230,13230,13230,0
|
|
20231213,164800,567365190,13230,13230,13230,13230,0
|
|
20231213,164700,567365190,13230,13230,13230,13230,0
|
|
20231213,164600,567365190,13230,13230,13230,13230,0
|
|
20231213,164500,567365190,13230,13230,13230,13230,0
|
|
20231213,164400,567365190,13230,13230,13230,13230,0
|
|
20231213,164300,567365190,13230,13230,13230,13230,0
|
|
20231213,164200,567365190,13230,13230,13230,13230,0
|
|
20231213,164100,567365190,13230,13230,13230,13230,0
|
|
20231213,164000,567365190,13230,13230,13230,13230,758
|
|
20231213,163900,567365190,13230,13230,13230,13230,0
|
|
20231213,163800,567365190,13230,13230,13230,13230,0
|
|
20231213,163700,567365190,13230,13230,13230,13230,0
|
|
20231213,163600,567365190,13230,13230,13230,13230,0
|
|
20231213,163500,567365190,13230,13230,13230,13230,0
|
|
20231213,163400,567365190,13230,13230,13230,13230,0
|
|
20231213,163300,567365190,13230,13230,13230,13230,0
|
|
20231213,163200,567365190,13230,13230,13230,13230,0
|
|
20231213,163100,567365190,13230,13230,13230,13230,0
|
|
20231213,163000,567365190,13230,13230,13230,13230,0
|
|
20231213,162900,567365190,13230,13230,13230,13230,0
|
|
20231213,162800,567365190,13230,13230,13230,13230,0
|
|
20231213,162700,567365190,13230,13230,13230,13230,0
|
|
20231213,162600,567365190,13230,13230,13230,13230,0
|
|
20231213,162500,567365190,13230,13230,13230,13230,0
|
|
20231213,162400,567365190,13230,13230,13230,13230,0
|
|
20231213,162300,567365190,13230,13230,13230,13230,0
|
|
20231213,162200,567365190,13230,13230,13230,13230,0
|
|
20231213,162100,567365190,13230,13230,13230,13230,0
|
|
20231213,162000,567365190,13230,13230,13230,13230,0
|
|
20231213,161900,567365190,13230,13230,13230,13230,0
|
|
20231213,161800,567365190,13230,13230,13230,13230,0
|
|
20231213,161700,567365190,13230,13230,13230,13230,0
|
|
20231213,161600,567365190,13230,13230,13230,13230,0
|
|
20231213,161500,567365190,13230,13230,13230,13230,0
|
|
20231213,161400,567365190,13230,13230,13230,13230,0
|
|
20231213,161300,567365190,13230,13230,13230,13230,0
|
|
20231213,161200,567365190,13230,13230,13230,13230,0
|
|
20231213,161100,567365190,13230,13230,13230,13230,0
|
|
20231213,161000,567365190,13230,13230,13230,13230,758
|
|
20231213,160900,567365190,13230,13230,13230,13230,0
|
|
20231213,160800,567365190,13230,13230,13230,13230,0
|
|
20231213,160700,567365190,13230,13230,13230,13230,0
|
|
20231213,160600,567365190,13230,13230,13230,13230,0
|
|
20231213,160500,567365190,13230,13230,13230,13230,0
|
|
20231213,160400,567365190,13230,13230,13230,13230,0
|
|
20231213,160300,567365190,13230,13230,13230,13230,0
|
|
20231213,160200,567365190,13230,13230,13230,13230,0
|
|
20231213,160100,567365190,13230,13230,13230,13230,0
|
|
20231213,160000,567365190,13230,13230,13230,13230,0
|
|
20231213,155900,567365190,13230,13230,13230,13230,0
|
|
20231213,155800,567365190,13230,13230,13230,13230,0
|
|
20231213,155700,567365190,13230,13230,13230,13230,0
|
|
20231213,155600,567365190,13230,13230,13230,13230,0
|
|
20231213,155500,567365190,13230,13230,13230,13230,0
|
|
20231213,155400,567365190,13230,13230,13230,13230,0
|
|
20231213,155300,567365190,13230,13230,13230,13230,0
|
|
20231213,155200,567365190,13230,13230,13230,13230,0
|
|
20231213,155100,567365190,13230,13230,13230,13230,0
|
|
20231213,155000,567365190,13230,13230,13230,13230,0
|
|
20231213,154900,567365190,13230,13230,13230,13230,0
|
|
20231213,154800,567365190,13230,13230,13230,13230,0
|
|
20231213,154700,567365190,13230,13230,13230,13230,0
|
|
20231213,154600,567365190,13230,13230,13230,13230,0
|
|
20231213,154500,567365190,13230,13230,13230,13230,0
|
|
20231213,154400,567365190,13230,13230,13230,13230,0
|
|
20231213,154300,567365190,13230,13230,13230,13230,0
|
|
20231213,154200,567365190,13230,13230,13230,13230,0
|
|
20231213,154100,567365190,13230,13230,13230,13230,0
|
|
20231213,154000,567365190,13230,13230,13230,13230,758
|
|
20231213,153900,567365190,13230,13230,13230,13230,0
|
|
20231213,153800,567365190,13230,13230,13230,13230,0
|
|
20231213,153700,567365190,13230,13230,13230,13230,0
|
|
20231213,153600,567365190,13230,13230,13230,13230,0
|
|
20231213,153500,567365190,13230,13230,13230,13230,0
|
|
20231213,153400,567365190,13230,13230,13230,13230,0
|
|
20231213,153300,567365190,13230,13230,13230,13230,0
|
|
20231213,153200,567365190,13230,13230,13230,13230,0
|
|
20231213,153100,567365190,13230,13230,13230,13230,0
|
|
20231213,153000,567365190,13230,13230,13230,13230,758
|
|
20231213,152900,557336850,13220,13220,13220,13220,0
|
|
20231213,152800,557336850,13220,13220,13220,13220,0
|
|
20231213,152700,557336850,13220,13220,13220,13220,0
|
|
20231213,152600,557336850,13220,13220,13220,13220,0
|
|
20231213,152500,557336850,13220,13220,13220,13220,0
|
|
20231213,152400,557336850,13220,13220,13220,13220,0
|
|
20231213,152300,557336850,13220,13220,13220,13220,0
|
|
20231213,152200,557336850,13220,13220,13220,13220,0
|
|
20231213,152100,557336850,13220,13220,13220,13220,0
|
|
20231213,152000,557336850,13220,13220,13220,13220,0
|
|
20231213,151900,557336850,13220,13210,13220,13150,158
|
|
20231213,151800,555249150,13170,13210,13210,13160,53
|
|
20231213,151700,554550150,13160,13210,13210,13160,3
|
|
20231213,151600,554510620,13140,13130,13210,13130,126
|
|
20231213,151500,552855810,13130,13130,13130,13130,13
|
|
20231213,151400,552685120,13130,13130,13130,13130,10
|
|
20231213,151300,552553820,13130,13130,13130,13130,3
|
|
20231213,151200,552514430,13210,13210,13210,13210,1
|
|
20231213,151100,552501220,13120,13210,13210,13120,4
|
|
20231213,151000,552448650,13110,13110,13110,13110,1
|
|
20231213,150900,552435540,13110,13130,13130,13100,701
|
|
20231213,150800,543249600,13130,13130,13130,13130,2
|
|
20231213,150700,543223340,13230,13120,13230,13120,246
|
|
20231213,150600,539995710,13230,13160,13240,13110,232
|
|
20231213,150500,536952010,13120,13130,13130,13120,325
|
|
20231213,150400,532687010,13150,13150,13150,13150,19
|
|
20231213,150300,532437160,13150,13150,13150,13150,2
|
|
20231213,150200,532410860,13130,13140,13140,13130,64
|
|
20231213,150100,531570170,13140,13120,13140,13120,4
|
|
20231213,150000,531517650,13150,13170,13170,13150,419
|
|
20231213,145900,526003070,13170,13220,13220,13170,450
|
|
20231213,145800,520071570,13190,13190,13190,13190,3
|
|
20231213,145700,520032000,13180,13180,13180,13180,0
|
|
20231213,145600,520032000,13180,13210,13230,13180,505
|
|
20231213,145500,513373460,13200,13200,13200,13200,50
|
|
20231213,145400,512713460,13200,13200,13200,13200,4
|
|
20231213,145300,512660660,13230,13230,13230,13230,1
|
|
20231213,145200,512647430,13200,13200,13200,13200,0
|
|
20231213,145100,512647430,13200,13230,13230,13200,10
|
|
20231213,145000,512515230,13200,13200,13200,13200,50
|
|
20231213,144900,511855230,13200,13200,13200,13200,200
|
|
20231213,144800,509215230,13230,13220,13230,13220,13
|
|
20231213,144700,509043360,13210,13230,13230,13210,22
|
|
20231213,144600,508752500,13200,13210,13210,13200,64
|
|
20231213,144500,507907520,13250,13240,13250,13210,201
|
|
20231213,144400,505250860,13240,13230,13240,13230,17
|
|
20231213,144300,505025790,13230,13220,13230,13210,14
|
|
20231213,144200,504840610,13230,13230,13230,13230,89
|
|
20231213,144100,503663140,13230,13240,13240,13230,103
|
|
20231213,144000,502300220,13280,13250,13280,13240,40
|
|
20231213,143900,501770430,13250,13260,13260,13250,426
|
|
20231213,143800,496125920,13260,13260,13260,13260,3
|
|
20231213,143700,496086140,13280,13280,13280,13280,0
|
|
20231213,143600,496086140,13280,13280,13280,13280,80
|
|
20231213,143500,495023740,13280,13260,13280,13260,42
|
|
20231213,143400,494466800,13280,13280,13280,13280,0
|
|
20231213,143300,494466800,13280,13280,13280,13280,0
|
|
20231213,143200,494466800,13280,13280,13280,13260,87
|
|
20231213,143100,493312900,13280,13290,13290,13280,123
|
|
20231213,143000,491679450,13280,13290,13290,13280,3
|
|
20231213,142900,491639600,13260,13270,13280,13260,156
|
|
20231213,142800,489570690,13280,13280,13280,13280,0
|
|
20231213,142700,489570690,13280,13280,13280,13280,10
|
|
20231213,142600,489437890,13260,13260,13260,13260,13
|
|
20231213,142500,489265510,13260,13270,13270,13260,253
|
|
20231213,142400,485909700,13260,13270,13270,13260,12
|
|
20231213,142300,485750480,13270,13280,13280,13270,112
|
|
20231213,142200,484263140,13280,13280,13280,13280,0
|
|
20231213,142100,484263140,13280,13320,13320,13280,393
|
|
20231213,142000,479028780,13320,13320,13340,13320,380
|
|
20231213,141900,473967160,13320,13310,13320,13310,2
|
|
20231213,141800,473940530,13300,13290,13300,13290,146
|
|
20231213,141700,471998740,13290,13290,13290,13290,44
|
|
20231213,141600,471413980,13260,13260,13260,13260,1
|
|
20231213,141500,471400720,13280,13280,13280,13280,6
|
|
20231213,141400,471321040,13260,13260,13260,13260,2
|
|
20231213,141300,471294520,13240,13240,13240,13240,4
|
|
20231213,141200,471241560,13230,13230,13230,13230,0
|
|
20231213,141100,471241560,13230,13230,13230,13230,2
|
|
20231213,141000,471215100,13270,13270,13270,13270,35
|
|
20231213,140900,470750650,13270,13270,13270,13270,70
|
|
20231213,140800,469821750,13230,13230,13230,13230,1
|
|
20231213,140700,469808520,13230,13230,13230,13230,4
|
|
20231213,140600,469755600,13230,13230,13230,13230,2
|
|
20231213,140500,469729140,13270,13250,13270,13230,8
|
|
20231213,140400,469623150,13250,13250,13250,13250,0
|
|
20231213,140300,469623150,13250,13250,13250,13250,0
|
|
20231213,140200,469623150,13250,13230,13250,13230,62
|
|
20231213,140100,468802080,13230,13230,13230,13230,4
|
|
20231213,140000,468749160,13240,13240,13240,13240,0
|
|
20231213,135900,468749160,13240,13220,13240,13220,6
|
|
20231213,135800,468669820,13220,13210,13220,13210,42
|
|
20231213,135700,468114600,13210,13210,13210,13210,0
|
|
20231213,135600,468114600,13210,13210,13210,13210,14
|
|
20231213,135500,467929660,13210,13210,13210,13210,0
|
|
20231213,135400,467929660,13210,13210,13210,13210,2
|
|
20231213,135300,467903240,13220,13230,13230,13220,74
|
|
20231213,135200,466924250,13230,13230,13230,13230,13
|
|
20231213,135100,466752260,13210,13220,13220,13210,2
|
|
20231213,135000,466725830,13230,13230,13230,13230,2
|
|
20231213,134900,466699370,13240,13240,13240,13240,10
|
|
20231213,134800,466566970,13240,13240,13240,13240,0
|
|
20231213,134700,466566970,13240,13240,13240,13240,0
|
|
20231213,134600,466566970,13240,13240,13240,13240,5
|
|
20231213,134500,466500770,13250,13250,13250,13250,1
|
|
20231213,134400,466487520,13240,13240,13240,13240,54
|
|
20231213,134300,465772560,13230,13240,13240,13230,3
|
|
20231213,134200,465732860,13240,13240,13240,13240,0
|
|
20231213,134100,465732860,13240,13240,13240,13240,0
|
|
20231213,134000,465732860,13240,13230,13240,13230,25
|
|
20231213,133900,465401880,13230,13230,13230,13230,0
|
|
20231213,133800,465401880,13230,13230,13230,13230,24
|
|
20231213,133700,465084360,13220,13210,13220,13200,113
|
|
20231213,133600,463592730,13200,13200,13200,13200,2
|
|
20231213,133500,463566330,13200,13230,13230,13200,86
|
|
20231213,133400,462429430,13240,13240,13240,13240,0
|
|
20231213,133300,462429430,13240,13240,13240,13240,7
|
|
20231213,133200,462336750,13240,13240,13240,13240,22
|
|
20231213,133100,462045470,13240,13240,13240,13240,5
|
|
20231213,133000,461979270,13240,13240,13240,13240,1
|
|
20231213,132900,461966030,13240,13240,13240,13240,4
|
|
20231213,132800,461913070,13230,13230,13230,13220,48
|
|
20231213,132700,461278060,13230,13230,13230,13230,17
|
|
20231213,132600,461053150,13230,13240,13240,13230,7
|
|
20231213,132500,460960490,13220,13220,13220,13220,3
|
|
20231213,132400,460920830,13220,13220,13220,13220,9
|
|
20231213,132300,460801850,13220,13230,13230,13220,4
|
|
20231213,132200,460748950,13230,13230,13230,13230,0
|
|
20231213,132100,460748950,13230,13230,13230,13220,4
|
|
20231213,132000,460696040,13240,13240,13240,13240,0
|
|
20231213,131900,460696040,13240,13240,13240,13240,2
|
|
20231213,131800,460669560,13250,13250,13250,13250,0
|
|
20231213,131700,460669560,13250,13260,13260,13250,305
|
|
20231213,131600,456625290,13260,13260,13260,13260,3
|
|
20231213,131500,456585510,13260,13260,13260,13260,2
|
|
20231213,131400,456558990,13260,13260,13260,13260,0
|
|
20231213,131300,456558990,13260,13270,13290,13260,8
|
|
20231213,131200,456452720,13270,13260,13270,13260,6
|
|
20231213,131100,456373120,13250,13250,13250,13250,0
|
|
20231213,131000,456373120,13250,13250,13250,13250,16
|
|
20231213,130900,456161120,13240,13240,13240,13240,18
|
|
20231213,130800,455922800,13220,13220,13220,13220,3
|
|
20231213,130700,455883140,13220,13220,13220,13220,1
|
|
20231213,130600,455869920,13220,13240,13240,13220,13
|
|
20231213,130500,455697860,13240,13240,13240,13240,0
|
|
20231213,130400,455697860,13240,13220,13240,13220,27
|
|
20231213,130300,455340400,13220,13240,13240,13220,208
|
|
20231213,130200,452588280,13250,13260,13260,13250,60
|
|
20231213,130100,451792880,13250,13260,13260,13250,14
|
|
20231213,130000,451607250,13260,13290,13290,13260,66
|
|
20231213,125900,450731080,13290,13290,13290,13290,0
|
|
20231213,125800,450731080,13290,13290,13290,13290,7
|
|
20231213,125700,450638050,13290,13290,13290,13290,1
|
|
20231213,125600,450624760,13290,13290,13290,13290,3
|
|
20231213,125500,450584890,13290,13290,13290,13290,0
|
|
20231213,125400,450584890,13290,13290,13290,13290,69
|
|
20231213,125300,449667880,13290,13280,13290,13280,18
|
|
20231213,125200,449428680,13290,13280,13290,13280,10
|
|
20231213,125100,449295790,13280,13280,13280,13280,3
|
|
20231213,125000,449255950,13290,13290,13290,13290,9
|
|
20231213,124900,449136340,13290,13290,13290,13290,2
|
|
20231213,124800,449109760,13290,13290,13290,13290,0
|
|
20231213,124700,449109760,13290,13290,13290,13290,1
|
|
20231213,124600,449096470,13290,13290,13290,13290,4
|
|
20231213,124500,449043310,13290,13290,13290,13290,0
|
|
20231213,124400,449043310,13290,13290,13290,13290,1
|
|
20231213,124300,449030020,13290,13280,13290,13280,45
|
|
20231213,124200,448431980,13280,13280,13280,13280,6
|
|
20231213,124100,448352300,13280,13290,13290,13280,3
|
|
20231213,124000,448312450,13290,13290,13290,13290,4
|
|
20231213,123900,448259290,13300,13300,13300,13300,7
|
|
20231213,123800,448166190,13290,13290,13290,13290,21
|
|
20231213,123700,447887100,13290,13290,13290,13290,2
|
|
20231213,123600,447860520,13290,13300,13300,13290,475
|
|
20231213,123500,441543030,13300,13300,13300,13300,0
|
|
20231213,123400,441543030,13300,13300,13300,13300,0
|
|
20231213,123300,441543030,13300,13300,13300,13300,3
|
|
20231213,123200,441503130,13300,13300,13300,13300,0
|
|
20231213,123100,441503130,13300,13300,13300,13300,85
|
|
20231213,123000,440372630,13300,13300,13300,13300,2
|
|
20231213,122900,440346030,13300,13300,13300,13300,0
|
|
20231213,122800,440346030,13300,13300,13300,13300,3
|
|
20231213,122700,440306130,13300,13300,13300,13300,0
|
|
20231213,122600,440306130,13300,13300,13300,13300,704
|
|
20231213,122500,430942930,13300,13300,13300,13300,0
|
|
20231213,122400,430942930,13300,13300,13300,13300,3
|
|
20231213,122300,430903030,13300,13300,13300,13300,0
|
|
20231213,122200,430903030,13300,13310,13310,13300,1227
|
|
20231213,122100,414582720,13310,13310,13310,13310,1
|
|
20231213,122000,414569410,13320,13310,13320,13310,54
|
|
20231213,121900,413850170,13310,13310,13310,13310,0
|
|
20231213,121800,413850170,13310,13310,13310,13310,143
|
|
20231213,121700,411946840,13310,13320,13320,13310,85
|
|
20231213,121600,410814650,13310,13310,13310,13310,2
|
|
20231213,121500,410788030,13310,13310,13310,13310,2
|
|
20231213,121400,410761410,13310,13310,13310,13310,0
|
|
20231213,121300,410761410,13310,13310,13310,13310,4
|
|
20231213,121200,410708170,13310,13310,13310,13310,0
|
|
20231213,121100,410708170,13310,13310,13310,13310,4
|
|
20231213,121000,410654930,13310,13310,13310,13310,0
|
|
20231213,120900,410654930,13310,13310,13310,13310,4
|
|
20231213,120800,410601690,13320,13320,13320,13320,0
|
|
20231213,120700,410601690,13320,13320,13320,13320,5
|
|
20231213,120600,410535090,13310,13310,13310,13310,4
|
|
20231213,120500,410481850,13310,13310,13310,13310,4
|
|
20231213,120400,410428610,13310,13310,13310,13310,0
|
|
20231213,120300,410428610,13310,13320,13320,13310,87
|
|
20231213,120200,409269800,13320,13320,13320,13320,1
|
|
20231213,120100,409256480,13310,13310,13310,13310,3
|
|
20231213,120000,409216550,13310,13310,13310,13310,0
|
|
20231213,115900,409216550,13310,13310,13310,13310,4
|
|
20231213,115800,409163310,13310,13310,13310,13310,20
|
|
20231213,115700,408897110,13310,13310,13310,13310,215
|
|
20231213,115600,406035460,13310,13320,13320,13310,12
|
|
20231213,115500,405875640,13310,13320,13320,13310,117
|
|
20231213,115400,404317210,13320,13320,13320,13320,4
|
|
20231213,115300,404263930,13330,13330,13330,13330,19
|
|
20231213,115200,404010660,13330,13340,13340,13330,8
|
|
20231213,115100,403903950,13320,13320,13340,13320,6
|
|
20231213,115000,403824010,13320,13320,13320,13320,0
|
|
20231213,114900,403824010,13320,13340,13340,13320,17
|
|
20231213,114800,403597460,13320,13320,13320,13320,0
|
|
20231213,114700,403597460,13320,13340,13340,13320,86
|
|
20231213,114600,402450240,13320,13320,13320,13320,1
|
|
20231213,114500,402436920,13320,13320,13320,13320,3
|
|
20231213,114400,402396960,13320,13320,13320,13320,0
|
|
20231213,114300,402396960,13320,13320,13320,13320,4
|
|
20231213,114200,402343680,13310,13310,13310,13310,0
|
|
20231213,114100,402343680,13310,13320,13320,13310,18
|
|
20231213,114000,402104030,13310,13310,13320,13310,127
|
|
20231213,113900,400412430,13350,13350,13350,13350,0
|
|
20231213,113800,400412430,13350,13350,13350,13350,0
|
|
20231213,113700,400412430,13350,13350,13350,13350,90
|
|
20231213,113600,399210930,13350,13350,13350,13350,0
|
|
20231213,113500,399210930,13350,13350,13350,13350,27
|
|
20231213,113400,398850480,13350,13350,13350,13350,0
|
|
20231213,113300,398850480,13350,13340,13350,13300,608
|
|
20231213,113200,390751700,13350,13400,13400,13350,474
|
|
20231213,113100,384417100,13400,13400,13400,13400,0
|
|
20231213,113000,384417100,13400,13400,13400,13400,0
|
|
20231213,112900,384417100,13400,13430,13430,13400,29
|
|
20231213,112800,384027930,13430,13430,13430,13430,0
|
|
20231213,112700,384027930,13430,13430,13430,13430,197
|
|
20231213,112600,381382220,13430,13430,13430,13430,0
|
|
20231213,112500,381382220,13430,13440,13440,13430,173
|
|
20231213,112400,379058800,13430,13410,13430,13410,276
|
|
20231213,112300,375352870,13410,13410,13410,13410,0
|
|
20231213,112200,375352870,13410,13410,13410,13410,10
|
|
20231213,112100,375218770,13410,13410,13410,13410,1
|
|
20231213,112000,375205360,13410,13420,13420,13410,37
|
|
20231213,111900,374708890,13430,13420,13430,13420,100
|
|
20231213,111800,373366130,13420,13400,13430,13400,1003
|
|
20231213,111700,359910590,13400,13400,13400,13400,0
|
|
20231213,111600,359910590,13400,13400,13400,13400,0
|
|
20231213,111500,359910590,13400,13400,13400,13400,3
|
|
20231213,111400,359870390,13350,13350,13350,13350,33
|
|
20231213,111300,359429840,13340,13350,13350,13340,500
|
|
20231213,111200,352756650,13350,13400,13400,13350,32
|
|
20231213,111100,352328350,13400,13390,13400,13390,50
|
|
20231213,111000,351658750,13390,13390,13390,13390,0
|
|
20231213,110900,351658750,13390,13400,13400,13390,78
|
|
20231213,110800,350613720,13340,13410,13410,13340,564
|
|
20231213,110700,343076070,13400,13410,13410,13400,9
|
|
20231213,110600,342955430,13420,13410,13420,13410,46
|
|
20231213,110500,342338240,13410,13400,13410,13400,47
|
|
20231213,110400,341708090,13390,13330,13390,13330,24
|
|
20231213,110300,341387290,13320,13320,13320,13320,10
|
|
20231213,110200,341254090,13320,13370,13370,13320,58
|
|
20231213,110100,340480290,13370,13370,13370,13370,5
|
|
20231213,110000,340413440,13380,13390,13390,13380,7
|
|
20231213,105900,340319760,13410,13400,13410,13400,81
|
|
20231213,105800,339233590,13400,13410,13410,13400,371
|
|
20231213,105700,334258490,13410,13440,13440,13410,120
|
|
20231213,105600,332647190,13450,13350,13450,13340,2319
|
|
20231213,105500,301584260,13350,13360,13360,13350,178
|
|
20231213,105400,299206460,13370,13360,13370,13360,11
|
|
20231213,105300,299059490,13360,13350,13360,13350,462
|
|
20231213,105200,292890770,13350,13350,13350,13330,792
|
|
20231213,105100,282318370,13350,13340,13370,13340,230
|
|
20231213,105000,279247520,13330,13290,13330,13290,455
|
|
20231213,104900,273190940,13290,13310,13310,13290,21
|
|
20231213,104800,272911580,13310,13260,13310,13260,1224
|
|
20231213,104700,256639760,13260,13250,13260,13250,101
|
|
20231213,104600,255301160,13250,13250,13250,13250,17
|
|
20231213,104500,255075910,13250,13250,13250,13250,22
|
|
20231213,104400,254784410,13240,13230,13240,13230,20
|
|
20231213,104300,254519620,13230,13230,13230,13230,12
|
|
20231213,104200,254360860,13230,13250,13250,13230,114
|
|
20231213,104100,252851750,13250,13250,13250,13250,10
|
|
20231213,104000,252719250,13260,13270,13270,13260,132
|
|
20231213,103900,250967790,13260,13250,13260,13240,334
|
|
20231213,103800,246540140,13260,13250,13260,13250,44
|
|
20231213,103700,245956960,13260,13260,13260,13260,0
|
|
20231213,103600,245956960,13260,13220,13260,13220,1156
|
|
20231213,103500,230647970,13220,13210,13220,13210,50
|
|
20231213,103400,229987460,13200,13200,13200,13200,25
|
|
20231213,103300,229657460,13200,13200,13200,13200,0
|
|
20231213,103200,229657460,13200,13200,13200,13200,0
|
|
20231213,103100,229657460,13200,13200,13200,13200,0
|
|
20231213,103000,229657460,13200,13200,13200,13200,84
|
|
20231213,102900,228548660,13200,13200,13200,13200,9
|
|
20231213,102800,228429860,13210,13210,13210,13210,0
|
|
20231213,102700,228429860,13210,13210,13210,13210,6
|
|
20231213,102600,228350600,13210,13220,13220,13210,10
|
|
20231213,102500,228218450,13200,13210,13210,13200,530
|
|
20231213,102400,221218150,13220,13220,13220,13220,89
|
|
20231213,102300,220041570,13220,13220,13220,13220,0
|
|
20231213,102200,220041570,13220,13210,13220,13210,324
|
|
20231213,102100,215760540,13220,13160,13220,13150,606
|
|
20231213,102000,207770690,13180,13180,13180,13170,6
|
|
20231213,101900,207691650,13180,13200,13200,13180,100
|
|
20231213,101800,206371680,13150,13150,13150,13150,29
|
|
20231213,101700,205990330,13200,13150,13200,13150,257
|
|
20231213,101600,202610730,13110,13110,13110,13110,17
|
|
20231213,101500,202387860,13100,13100,13100,13100,0
|
|
20231213,101400,202387860,13100,13090,13100,13090,3
|
|
20231213,101300,202348570,13090,13090,13090,13080,5
|
|
20231213,101200,202283140,13090,13100,13100,13090,202
|
|
20231213,101100,199636960,13100,13100,13100,13100,28
|
|
20231213,101000,199270160,13080,13090,13110,13080,578
|
|
20231213,100900,191699210,13090,13080,13090,13080,3
|
|
20231213,100800,191659960,13090,13090,13090,13090,148
|
|
20231213,100700,189722640,13100,13100,13100,13100,0
|
|
20231213,100600,189722640,13100,13100,13100,13100,18
|
|
20231213,100500,189486840,13100,13100,13100,13100,60
|
|
20231213,100400,188700840,13130,13120,13130,13100,572
|
|
20231213,100300,181195270,13100,13080,13100,13080,750
|
|
20231213,100200,171370840,13080,13020,13080,13020,65
|
|
20231213,100100,170522760,13020,13010,13020,13000,223
|
|
20231213,100000,167623360,13000,13010,13020,13000,16
|
|
20231213,095900,167415100,13000,13010,13010,13000,8
|
|
20231213,095800,167311050,13000,13030,13030,13000,2286
|
|
20231213,095700,137569970,13040,13030,13040,13030,30
|
|
20231213,095600,137178960,13020,13040,13040,13020,37
|
|
20231213,095500,136696860,13040,13050,13050,13040,64
|
|
20231213,095400,135862270,13070,13050,13070,13050,64
|
|
20231213,095300,135025940,13050,13050,13050,13050,2
|
|
20231213,095200,134999840,13050,13050,13050,13050,1
|
|
20231213,095100,134986790,13040,13040,13040,13040,0
|
|
20231213,095000,134986790,13040,13070,13070,13040,7
|
|
20231213,094900,134895380,13070,13070,13070,13070,2
|
|
20231213,094800,134869240,13070,13030,13070,13030,590
|
|
20231213,094700,127179460,13020,13030,13030,13020,114
|
|
20231213,094600,125694220,13020,13020,13020,13020,0
|
|
20231213,094500,125694220,13020,13030,13030,13010,45
|
|
20231213,094400,125108550,13010,13030,13050,13010,531
|
|
20231213,094300,118189310,13010,13010,13010,13010,41
|
|
20231213,094200,117655900,13000,13020,13020,13000,571
|
|
20231213,094100,110230500,13010,13010,13020,13010,11
|
|
20231213,094000,110087370,13010,13020,13020,13010,33
|
|
20231213,093900,109657750,13020,13020,13050,13020,137
|
|
20231213,093800,107871430,13020,13010,13020,13000,650
|
|
20231213,093700,99416300,13020,13010,13020,13010,14
|
|
20231213,093600,99234090,13020,13010,13020,13010,7
|
|
20231213,093500,99142960,13010,13010,13020,13010,1002
|
|
20231213,093400,86105850,13010,13030,13030,13010,272
|
|
20231213,093300,82565120,13030,13020,13030,13020,93
|
|
20231213,093200,81353670,13020,13040,13040,13020,968
|
|
20231213,093100,68742920,13070,13070,13070,13070,7
|
|
20231213,093000,68651430,13030,13040,13050,13030,421
|
|
20231213,092900,63159660,13050,13050,13050,13050,85
|
|
20231213,092800,62050410,13050,13050,13050,13040,48
|
|
20231213,092700,61424370,13050,13040,13050,13040,334
|
|
20231213,092600,57068750,13050,13050,13050,13050,162
|
|
20231213,092500,54954650,13050,13060,13060,13050,545
|
|
20231213,092400,47840910,13070,13070,13070,13070,57
|
|
20231213,092300,47095920,13070,13070,13070,13070,85
|
|
20231213,092200,45984970,13070,13070,13070,13060,200
|
|
20231213,092100,43372370,13060,13070,13070,13060,109
|
|
20231213,092000,41948740,13070,13080,13080,13070,515
|
|
20231213,091900,35217510,13090,13090,13090,13090,15
|
|
20231213,091800,35021160,13070,13090,13090,13070,284
|
|
20231213,091700,31308500,13090,13090,13090,13080,215
|
|
20231213,091600,28495370,13090,13090,13090,13080,50
|
|
20231213,091500,27840970,13080,13110,13110,13080,121
|
|
20231213,091400,26256770,13110,13130,13130,13080,323
|
|
20231213,091300,22030050,13130,13130,13130,13130,0
|
|
20231213,091200,22030050,13130,13120,13130,13100,216
|
|
20231213,091100,19196520,13120,13210,13210,13120,2
|
|
20231213,091000,19170190,13100,13110,13130,13080,694
|
|
20231213,090900,10082030,13120,13120,13120,13120,11
|
|
20231213,090800,9937710,13110,13120,13130,13110,294
|
|
20231213,090700,6081250,13120,13120,13130,13120,166
|
|
20231213,090600,3903200,13130,13170,13180,13130,40
|
|
20231213,090500,3376680,13240,13240,13240,13240,0
|
|
20231213,090400,3376680,13240,13150,13240,13140,22
|
|
20231213,090300,3086560,13150,13250,13250,13150,14
|
|
20231213,090200,2901860,13110,13150,13150,13110,75
|
|
20231213,090100,1917460,13160,13200,13200,13160,43
|
|
20231213,090000,1350060,13230,13290,13290,13230,102
|