703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,204000,382375440,13150,13150,13150,13150,370
|
|
20231214,203900,382375440,13150,13150,13150,13150,0
|
|
20231214,203800,382375440,13150,13150,13150,13150,0
|
|
20231214,203700,382375440,13150,13150,13150,13150,0
|
|
20231214,203600,382375440,13150,13150,13150,13150,0
|
|
20231214,203500,382375440,13150,13150,13150,13150,0
|
|
20231214,203400,382375440,13150,13150,13150,13150,0
|
|
20231214,203300,382375440,13150,13150,13150,13150,0
|
|
20231214,203200,382375440,13150,13150,13150,13150,0
|
|
20231214,203100,382375440,13150,13150,13150,13150,0
|
|
20231214,203000,382375440,13150,13150,13150,13150,0
|
|
20231214,202900,382375440,13150,13150,13150,13150,0
|
|
20231214,202800,382375440,13150,13150,13150,13150,0
|
|
20231214,202700,382375440,13150,13150,13150,13150,0
|
|
20231214,202600,382375440,13150,13150,13150,13150,0
|
|
20231214,202500,382375440,13150,13150,13150,13150,0
|
|
20231214,202400,382375440,13150,13150,13150,13150,0
|
|
20231214,202300,382375440,13150,13150,13150,13150,0
|
|
20231214,202200,382375440,13150,13150,13150,13150,0
|
|
20231214,202100,382375440,13150,13150,13150,13150,0
|
|
20231214,202000,382375440,13150,13150,13150,13150,0
|
|
20231214,201900,382375440,13150,13150,13150,13150,0
|
|
20231214,201800,382375440,13150,13150,13150,13150,0
|
|
20231214,201700,382375440,13150,13150,13150,13150,0
|
|
20231214,201600,382375440,13150,13150,13150,13150,0
|
|
20231214,201500,382375440,13150,13150,13150,13150,0
|
|
20231214,201400,382375440,13150,13150,13150,13150,0
|
|
20231214,201300,382375440,13150,13150,13150,13150,0
|
|
20231214,201200,382375440,13150,13150,13150,13150,0
|
|
20231214,201100,382375440,13150,13150,13150,13150,0
|
|
20231214,201000,382375440,13150,13150,13150,13150,370
|
|
20231214,200900,382375440,13150,13150,13150,13150,0
|
|
20231214,200800,382375440,13150,13150,13150,13150,0
|
|
20231214,200700,382375440,13150,13150,13150,13150,0
|
|
20231214,200600,382375440,13150,13150,13150,13150,0
|
|
20231214,200500,382375440,13150,13150,13150,13150,0
|
|
20231214,200400,382375440,13150,13150,13150,13150,0
|
|
20231214,200300,382375440,13150,13150,13150,13150,0
|
|
20231214,200200,382375440,13150,13150,13150,13150,0
|
|
20231214,200100,382375440,13150,13150,13150,13150,0
|
|
20231214,200000,382375440,13150,13150,13150,13150,0
|
|
20231214,195900,382375440,13150,13150,13150,13150,0
|
|
20231214,195800,382375440,13150,13150,13150,13150,0
|
|
20231214,195700,382375440,13150,13150,13150,13150,0
|
|
20231214,195600,382375440,13150,13150,13150,13150,0
|
|
20231214,195500,382375440,13150,13150,13150,13150,0
|
|
20231214,195400,382375440,13150,13150,13150,13150,0
|
|
20231214,195300,382375440,13150,13150,13150,13150,0
|
|
20231214,195200,382375440,13150,13150,13150,13150,0
|
|
20231214,195100,382375440,13150,13150,13150,13150,0
|
|
20231214,195000,382375440,13150,13150,13150,13150,0
|
|
20231214,194900,382375440,13150,13150,13150,13150,0
|
|
20231214,194800,382375440,13150,13150,13150,13150,0
|
|
20231214,194700,382375440,13150,13150,13150,13150,0
|
|
20231214,194600,382375440,13150,13150,13150,13150,0
|
|
20231214,194500,382375440,13150,13150,13150,13150,0
|
|
20231214,194400,382375440,13150,13150,13150,13150,0
|
|
20231214,194300,382375440,13150,13150,13150,13150,0
|
|
20231214,194200,382375440,13150,13150,13150,13150,0
|
|
20231214,194100,382375440,13150,13150,13150,13150,0
|
|
20231214,194000,382375440,13150,13150,13150,13150,370
|
|
20231214,193900,382375440,13150,13150,13150,13150,0
|
|
20231214,193800,382375440,13150,13150,13150,13150,0
|
|
20231214,193700,382375440,13150,13150,13150,13150,0
|
|
20231214,193600,382375440,13150,13150,13150,13150,0
|
|
20231214,193500,382375440,13150,13150,13150,13150,0
|
|
20231214,193400,382375440,13150,13150,13150,13150,0
|
|
20231214,193300,382375440,13150,13150,13150,13150,0
|
|
20231214,193200,382375440,13150,13150,13150,13150,0
|
|
20231214,193100,382375440,13150,13150,13150,13150,0
|
|
20231214,193000,382375440,13150,13150,13150,13150,0
|
|
20231214,192900,382375440,13150,13150,13150,13150,0
|
|
20231214,192800,382375440,13150,13150,13150,13150,0
|
|
20231214,192700,382375440,13150,13150,13150,13150,0
|
|
20231214,192600,382375440,13150,13150,13150,13150,0
|
|
20231214,192500,382375440,13150,13150,13150,13150,0
|
|
20231214,192400,382375440,13150,13150,13150,13150,0
|
|
20231214,192300,382375440,13150,13150,13150,13150,0
|
|
20231214,192200,382375440,13150,13150,13150,13150,0
|
|
20231214,192100,382375440,13150,13150,13150,13150,0
|
|
20231214,192000,382375440,13150,13150,13150,13150,0
|
|
20231214,191900,382375440,13150,13150,13150,13150,0
|
|
20231214,191800,382375440,13150,13150,13150,13150,0
|
|
20231214,191700,382375440,13150,13150,13150,13150,0
|
|
20231214,191600,382375440,13150,13150,13150,13150,0
|
|
20231214,191500,382375440,13150,13150,13150,13150,0
|
|
20231214,191400,382375440,13150,13150,13150,13150,0
|
|
20231214,191300,382375440,13150,13150,13150,13150,0
|
|
20231214,191200,382375440,13150,13150,13150,13150,0
|
|
20231214,191100,382375440,13150,13150,13150,13150,0
|
|
20231214,191000,382375440,13150,13150,13150,13150,370
|
|
20231214,190900,382375440,13150,13150,13150,13150,0
|
|
20231214,190800,382375440,13150,13150,13150,13150,0
|
|
20231214,190700,382375440,13150,13150,13150,13150,0
|
|
20231214,190600,382375440,13150,13150,13150,13150,0
|
|
20231214,190500,382375440,13150,13150,13150,13150,0
|
|
20231214,190400,382375440,13150,13150,13150,13150,0
|
|
20231214,190300,382375440,13150,13150,13150,13150,0
|
|
20231214,190200,382375440,13150,13150,13150,13150,0
|
|
20231214,190100,382375440,13150,13150,13150,13150,0
|
|
20231214,190000,382375440,13150,13150,13150,13150,0
|
|
20231214,185900,382375440,13150,13150,13150,13150,0
|
|
20231214,185800,382375440,13150,13150,13150,13150,0
|
|
20231214,185700,382375440,13150,13150,13150,13150,0
|
|
20231214,185600,382375440,13150,13150,13150,13150,0
|
|
20231214,185500,382375440,13150,13150,13150,13150,0
|
|
20231214,185400,382375440,13150,13150,13150,13150,0
|
|
20231214,185300,382375440,13150,13150,13150,13150,0
|
|
20231214,185200,382375440,13150,13150,13150,13150,0
|
|
20231214,185100,382375440,13150,13150,13150,13150,0
|
|
20231214,185000,382375440,13150,13150,13150,13150,0
|
|
20231214,184900,382375440,13150,13150,13150,13150,0
|
|
20231214,184800,382375440,13150,13150,13150,13150,0
|
|
20231214,184700,382375440,13150,13150,13150,13150,0
|
|
20231214,184600,382375440,13150,13150,13150,13150,0
|
|
20231214,184500,382375440,13150,13150,13150,13150,0
|
|
20231214,184400,382375440,13150,13150,13150,13150,0
|
|
20231214,184300,382375440,13150,13150,13150,13150,0
|
|
20231214,184200,382375440,13150,13150,13150,13150,0
|
|
20231214,184100,382375440,13150,13150,13150,13150,0
|
|
20231214,184000,382375440,13150,13150,13150,13150,370
|
|
20231214,183900,382375440,13150,13150,13150,13150,0
|
|
20231214,183800,382375440,13150,13150,13150,13150,0
|
|
20231214,183700,382375440,13150,13150,13150,13150,0
|
|
20231214,183600,382375440,13150,13150,13150,13150,0
|
|
20231214,183500,382375440,13150,13150,13150,13150,0
|
|
20231214,183400,382375440,13150,13150,13150,13150,0
|
|
20231214,183300,382375440,13150,13150,13150,13150,0
|
|
20231214,183200,382375440,13150,13150,13150,13150,0
|
|
20231214,183100,382375440,13150,13150,13150,13150,0
|
|
20231214,183000,382375440,13150,13150,13150,13150,0
|
|
20231214,182900,382375440,13150,13150,13150,13150,0
|
|
20231214,182800,382375440,13150,13150,13150,13150,0
|
|
20231214,182700,382375440,13150,13150,13150,13150,0
|
|
20231214,182600,382375440,13150,13150,13150,13150,0
|
|
20231214,182500,382375440,13150,13150,13150,13150,0
|
|
20231214,182400,382375440,13150,13150,13150,13150,0
|
|
20231214,182300,382375440,13150,13150,13150,13150,0
|
|
20231214,182200,382375440,13150,13150,13150,13150,0
|
|
20231214,182100,382375440,13150,13150,13150,13150,0
|
|
20231214,182000,382375440,13150,13150,13150,13150,0
|
|
20231214,181900,382375440,13150,13150,13150,13150,0
|
|
20231214,181800,382375440,13150,13150,13150,13150,0
|
|
20231214,181700,382375440,13150,13150,13150,13150,0
|
|
20231214,181600,382375440,13150,13150,13150,13150,0
|
|
20231214,181500,382375440,13150,13150,13150,13150,0
|
|
20231214,181400,382375440,13150,13150,13150,13150,0
|
|
20231214,181300,382375440,13150,13150,13150,13150,0
|
|
20231214,181200,382375440,13150,13150,13150,13150,0
|
|
20231214,181100,382375440,13150,13150,13150,13150,0
|
|
20231214,181000,382375440,13150,13150,13150,13150,370
|
|
20231214,180900,382375440,13150,13150,13150,13150,0
|
|
20231214,180800,382375440,13150,13150,13150,13150,0
|
|
20231214,180700,382375440,13150,13150,13150,13150,0
|
|
20231214,180600,382375440,13150,13150,13150,13150,0
|
|
20231214,180500,382375440,13150,13150,13150,13150,0
|
|
20231214,180400,382375440,13150,13150,13150,13150,0
|
|
20231214,180300,382375440,13150,13150,13150,13150,0
|
|
20231214,180200,382375440,13150,13150,13150,13150,0
|
|
20231214,180100,382375440,13150,13150,13150,13150,0
|
|
20231214,180000,382375440,13150,13150,13150,13150,0
|
|
20231214,175900,382375440,13150,13150,13150,13150,0
|
|
20231214,175800,382375440,13150,13150,13150,13150,0
|
|
20231214,175700,382375440,13150,13150,13150,13150,0
|
|
20231214,175600,382375440,13150,13150,13150,13150,0
|
|
20231214,175500,382375440,13150,13150,13150,13150,0
|
|
20231214,175400,382375440,13150,13150,13150,13150,0
|
|
20231214,175300,382375440,13150,13150,13150,13150,0
|
|
20231214,175200,382375440,13150,13150,13150,13150,0
|
|
20231214,175100,382375440,13150,13150,13150,13150,0
|
|
20231214,175000,382375440,13150,13150,13150,13150,0
|
|
20231214,174900,382375440,13150,13150,13150,13150,0
|
|
20231214,174800,382375440,13150,13150,13150,13150,0
|
|
20231214,174700,382375440,13150,13150,13150,13150,0
|
|
20231214,174600,382375440,13150,13150,13150,13150,0
|
|
20231214,174500,382375440,13150,13150,13150,13150,0
|
|
20231214,174400,382375440,13150,13150,13150,13150,0
|
|
20231214,174300,382375440,13150,13150,13150,13150,0
|
|
20231214,174200,382375440,13150,13150,13150,13150,0
|
|
20231214,174100,382375440,13150,13150,13150,13150,0
|
|
20231214,174000,382375440,13150,13150,13150,13150,370
|
|
20231214,173900,382375440,13150,13150,13150,13150,0
|
|
20231214,173800,382375440,13150,13150,13150,13150,0
|
|
20231214,173700,382375440,13150,13150,13150,13150,0
|
|
20231214,173600,382375440,13150,13150,13150,13150,0
|
|
20231214,173500,382375440,13150,13150,13150,13150,0
|
|
20231214,173400,382375440,13150,13150,13150,13150,0
|
|
20231214,173300,382375440,13150,13150,13150,13150,0
|
|
20231214,173200,382375440,13150,13150,13150,13150,0
|
|
20231214,173100,382375440,13150,13150,13150,13150,0
|
|
20231214,173000,382375440,13150,13150,13150,13150,0
|
|
20231214,172900,382375440,13150,13150,13150,13150,0
|
|
20231214,172800,382375440,13150,13150,13150,13150,0
|
|
20231214,172700,382375440,13150,13150,13150,13150,0
|
|
20231214,172600,382375440,13150,13150,13150,13150,0
|
|
20231214,172500,382375440,13150,13150,13150,13150,0
|
|
20231214,172400,382375440,13150,13150,13150,13150,0
|
|
20231214,172300,382375440,13150,13150,13150,13150,0
|
|
20231214,172200,382375440,13150,13150,13150,13150,0
|
|
20231214,172100,382375440,13150,13150,13150,13150,0
|
|
20231214,172000,382375440,13150,13150,13150,13150,0
|
|
20231214,171900,382375440,13150,13150,13150,13150,0
|
|
20231214,171800,382375440,13150,13150,13150,13150,0
|
|
20231214,171700,382375440,13150,13150,13150,13150,0
|
|
20231214,171600,382375440,13150,13150,13150,13150,0
|
|
20231214,171500,382375440,13150,13150,13150,13150,0
|
|
20231214,171400,382375440,13150,13150,13150,13150,0
|
|
20231214,171300,382375440,13150,13150,13150,13150,0
|
|
20231214,171200,382375440,13150,13150,13150,13150,0
|
|
20231214,171100,382375440,13150,13150,13150,13150,0
|
|
20231214,171000,382375440,13150,13150,13150,13150,370
|
|
20231214,170900,382375440,13150,13150,13150,13150,0
|
|
20231214,170800,382375440,13150,13150,13150,13150,0
|
|
20231214,170700,382375440,13150,13150,13150,13150,0
|
|
20231214,170600,382375440,13150,13150,13150,13150,0
|
|
20231214,170500,382375440,13150,13150,13150,13150,0
|
|
20231214,170400,382375440,13150,13150,13150,13150,0
|
|
20231214,170300,382375440,13150,13150,13150,13150,0
|
|
20231214,170200,382375440,13150,13150,13150,13150,0
|
|
20231214,170100,382375440,13150,13150,13150,13150,0
|
|
20231214,170000,382375440,13150,13150,13150,13150,0
|
|
20231214,165900,382375440,13150,13150,13150,13150,0
|
|
20231214,165800,382375440,13150,13150,13150,13150,0
|
|
20231214,165700,382375440,13150,13150,13150,13150,0
|
|
20231214,165600,382375440,13150,13150,13150,13150,0
|
|
20231214,165500,382375440,13150,13150,13150,13150,0
|
|
20231214,165400,382375440,13150,13150,13150,13150,0
|
|
20231214,165300,382375440,13150,13150,13150,13150,0
|
|
20231214,165200,382375440,13150,13150,13150,13150,0
|
|
20231214,165100,382375440,13150,13150,13150,13150,0
|
|
20231214,165000,382375440,13150,13150,13150,13150,0
|
|
20231214,164900,382375440,13150,13150,13150,13150,0
|
|
20231214,164800,382375440,13150,13150,13150,13150,0
|
|
20231214,164700,382375440,13150,13150,13150,13150,0
|
|
20231214,164600,382375440,13150,13150,13150,13150,0
|
|
20231214,164500,382375440,13150,13150,13150,13150,0
|
|
20231214,164400,382375440,13150,13150,13150,13150,0
|
|
20231214,164300,382375440,13150,13150,13150,13150,0
|
|
20231214,164200,382375440,13150,13150,13150,13150,0
|
|
20231214,164100,382375440,13150,13150,13150,13150,0
|
|
20231214,164000,382375440,13150,13150,13150,13150,370
|
|
20231214,163900,382375440,13150,13150,13150,13150,0
|
|
20231214,163800,382375440,13150,13150,13150,13150,0
|
|
20231214,163700,382375440,13150,13150,13150,13150,0
|
|
20231214,163600,382375440,13150,13150,13150,13150,0
|
|
20231214,163500,382375440,13150,13150,13150,13150,0
|
|
20231214,163400,382375440,13150,13150,13150,13150,0
|
|
20231214,163300,382375440,13150,13150,13150,13150,0
|
|
20231214,163200,382375440,13150,13150,13150,13150,0
|
|
20231214,163100,382375440,13150,13150,13150,13150,0
|
|
20231214,163000,382375440,13150,13150,13150,13150,0
|
|
20231214,162900,382375440,13150,13150,13150,13150,0
|
|
20231214,162800,382375440,13150,13150,13150,13150,0
|
|
20231214,162700,382375440,13150,13150,13150,13150,0
|
|
20231214,162600,382375440,13150,13150,13150,13150,0
|
|
20231214,162500,382375440,13150,13150,13150,13150,0
|
|
20231214,162400,382375440,13150,13150,13150,13150,0
|
|
20231214,162300,382375440,13150,13150,13150,13150,0
|
|
20231214,162200,382375440,13150,13150,13150,13150,0
|
|
20231214,162100,382375440,13150,13150,13150,13150,0
|
|
20231214,162000,382375440,13150,13150,13150,13150,0
|
|
20231214,161900,382375440,13150,13150,13150,13150,0
|
|
20231214,161800,382375440,13150,13150,13150,13150,0
|
|
20231214,161700,382375440,13150,13150,13150,13150,0
|
|
20231214,161600,382375440,13150,13150,13150,13150,0
|
|
20231214,161500,382375440,13150,13150,13150,13150,0
|
|
20231214,161400,382375440,13150,13150,13150,13150,0
|
|
20231214,161300,382375440,13150,13150,13150,13150,0
|
|
20231214,161200,382375440,13150,13150,13150,13150,0
|
|
20231214,161100,382375440,13150,13150,13150,13150,0
|
|
20231214,161000,382375440,13150,13150,13150,13150,370
|
|
20231214,160900,382375440,13150,13150,13150,13150,0
|
|
20231214,160800,382375440,13150,13150,13150,13150,0
|
|
20231214,160700,382375440,13150,13150,13150,13150,0
|
|
20231214,160600,382375440,13150,13150,13150,13150,0
|
|
20231214,160500,382375440,13150,13150,13150,13150,0
|
|
20231214,160400,382375440,13150,13150,13150,13150,0
|
|
20231214,160300,382375440,13150,13150,13150,13150,0
|
|
20231214,160200,382375440,13150,13150,13150,13150,0
|
|
20231214,160100,382375440,13150,13150,13150,13150,0
|
|
20231214,160000,382375440,13150,13150,13150,13150,0
|
|
20231214,155900,382375440,13150,13150,13150,13150,0
|
|
20231214,155800,382375440,13150,13150,13150,13150,0
|
|
20231214,155700,382375440,13150,13150,13150,13150,0
|
|
20231214,155600,382375440,13150,13150,13150,13150,0
|
|
20231214,155500,382375440,13150,13150,13150,13150,0
|
|
20231214,155400,382375440,13150,13150,13150,13150,0
|
|
20231214,155300,382375440,13150,13150,13150,13150,0
|
|
20231214,155200,382375440,13150,13150,13150,13150,0
|
|
20231214,155100,382375440,13150,13150,13150,13150,0
|
|
20231214,155000,382375440,13150,13150,13150,13150,0
|
|
20231214,154900,382375440,13150,13150,13150,13150,0
|
|
20231214,154800,382375440,13150,13150,13150,13150,0
|
|
20231214,154700,382375440,13150,13150,13150,13150,0
|
|
20231214,154600,382375440,13150,13150,13150,13150,0
|
|
20231214,154500,382375440,13150,13150,13150,13150,0
|
|
20231214,154400,382375440,13150,13150,13150,13150,0
|
|
20231214,154300,382375440,13150,13150,13150,13150,0
|
|
20231214,154200,382375440,13150,13150,13150,13150,0
|
|
20231214,154100,382375440,13150,13150,13150,13150,0
|
|
20231214,154000,382375440,13150,13150,13150,13150,370
|
|
20231214,153900,382375440,13150,13150,13150,13150,0
|
|
20231214,153800,382375440,13150,13150,13150,13150,0
|
|
20231214,153700,382375440,13150,13150,13150,13150,0
|
|
20231214,153600,382375440,13150,13150,13150,13150,0
|
|
20231214,153500,382375440,13150,13150,13150,13150,0
|
|
20231214,153400,382375440,13150,13150,13150,13150,0
|
|
20231214,153300,382375440,13150,13150,13150,13150,0
|
|
20231214,153200,382375440,13150,13150,13150,13150,0
|
|
20231214,153100,382375440,13150,13150,13150,13150,0
|
|
20231214,153000,382375440,13150,13150,13150,13150,370
|
|
20231214,152900,377509940,13200,13200,13200,13200,0
|
|
20231214,152800,377509940,13200,13200,13200,13200,0
|
|
20231214,152700,377509940,13200,13200,13200,13200,0
|
|
20231214,152600,377509940,13200,13200,13200,13200,0
|
|
20231214,152500,377509940,13200,13200,13200,13200,0
|
|
20231214,152400,377509940,13200,13200,13200,13200,0
|
|
20231214,152300,377509940,13200,13200,13200,13200,0
|
|
20231214,152200,377509940,13200,13200,13200,13200,0
|
|
20231214,152100,377509940,13200,13200,13200,13200,0
|
|
20231214,152000,377509940,13200,13200,13200,13200,0
|
|
20231214,151900,377509940,13200,13180,13200,13150,170
|
|
20231214,151800,375271030,13180,13180,13180,13180,7
|
|
20231214,151700,375178770,13150,13150,13150,13150,0
|
|
20231214,151600,375178770,13150,13180,13180,13130,20
|
|
20231214,151500,374915710,13180,13180,13180,13180,3
|
|
20231214,151400,374876170,13180,13130,13180,13120,51
|
|
20231214,151300,374206940,13130,13120,13130,13120,35
|
|
20231214,151200,373747690,13180,13180,13180,13180,1
|
|
20231214,151100,373734510,13100,13130,13130,13100,68
|
|
20231214,151000,372842940,13120,13180,13180,13120,18
|
|
20231214,150900,372606570,13160,13160,13160,13160,10
|
|
20231214,150800,372474970,13140,13140,13140,13140,0
|
|
20231214,150700,372474970,13140,13120,13140,13120,59
|
|
20231214,150600,371700870,13100,13100,13100,13100,0
|
|
20231214,150500,371700870,13100,13100,13100,13100,49
|
|
20231214,150400,371058970,13100,13110,13110,13100,214
|
|
20231214,150300,368255410,13130,13130,13130,13130,1
|
|
20231214,150200,368242280,13100,13120,13120,13100,114
|
|
20231214,150100,366748080,13140,13140,13140,13140,0
|
|
20231214,150000,366748080,13140,13140,13140,13140,0
|
|
20231214,145900,366748080,13140,13140,13140,13140,1
|
|
20231214,145800,366734940,13100,13110,13120,13100,477
|
|
20231214,145700,360478770,13120,13120,13120,13120,0
|
|
20231214,145600,360478770,13120,13120,13120,13120,18
|
|
20231214,145500,360242610,13110,13110,13110,13110,3
|
|
20231214,145400,360203280,13110,13110,13110,13110,171
|
|
20231214,145300,357961470,13110,13110,13110,13110,120
|
|
20231214,145200,356388270,13120,13120,13120,13110,97
|
|
20231214,145100,355115730,13120,13120,13120,13120,121
|
|
20231214,145000,353528210,13130,13130,13130,13130,289
|
|
20231214,144900,349733640,13140,13140,13140,13140,65
|
|
20231214,144800,348879540,13140,13140,13140,13140,3
|
|
20231214,144700,348840120,13130,13140,13140,13130,23
|
|
20231214,144600,348537930,13140,13140,13140,13140,107
|
|
20231214,144500,347131950,13140,13140,13140,13140,35
|
|
20231214,144400,346672050,13140,13140,13140,13140,0
|
|
20231214,144300,346672050,13140,13140,13140,13140,0
|
|
20231214,144200,346672050,13140,13140,13140,13140,0
|
|
20231214,144100,346672050,13140,13140,13140,13140,0
|
|
20231214,144000,346672050,13140,13140,13140,13140,2
|
|
20231214,143900,346645770,13140,13140,13140,13140,0
|
|
20231214,143800,346645770,13140,13150,13150,13140,609
|
|
20231214,143700,338643420,13140,13160,13160,13140,262
|
|
20231214,143600,335197960,13170,13170,13170,13170,0
|
|
20231214,143500,335197960,13170,13170,13170,13170,2
|
|
20231214,143400,335171620,13170,13170,13170,13170,8
|
|
20231214,143300,335066260,13160,13160,13160,13160,64
|
|
20231214,143200,334224020,13160,13150,13160,13150,395
|
|
20231214,143100,329026320,13150,13150,13150,13150,0
|
|
20231214,143000,329026320,13150,13150,13150,13150,3
|
|
20231214,142900,328986870,13140,13140,13140,13140,0
|
|
20231214,142800,328986870,13140,13140,13140,13140,0
|
|
20231214,142700,328986870,13140,13150,13150,13140,385
|
|
20231214,142600,323924160,13160,13160,13160,13160,1
|
|
20231214,142500,323911000,13160,13170,13170,13160,166
|
|
20231214,142400,321726430,13160,13170,13170,13160,42
|
|
20231214,142300,321173610,13190,13190,13190,13190,0
|
|
20231214,142200,321173610,13190,13190,13190,13190,0
|
|
20231214,142100,321173610,13190,13190,13190,13190,0
|
|
20231214,142000,321173610,13190,13190,13190,13190,0
|
|
20231214,141900,321173610,13190,13190,13190,13190,0
|
|
20231214,141800,321173610,13190,13190,13190,13190,0
|
|
20231214,141700,321173610,13190,13190,13190,13190,0
|
|
20231214,141600,321173610,13190,13190,13190,13190,0
|
|
20231214,141500,321173610,13190,13190,13190,13160,77
|
|
20231214,141400,320160230,13160,13160,13160,13160,151
|
|
20231214,141300,318173070,13190,13190,13190,13190,0
|
|
20231214,141200,318173070,13190,13190,13190,13190,1
|
|
20231214,141100,318159880,13140,13140,13140,13140,0
|
|
20231214,141000,318159880,13140,13160,13160,13140,100
|
|
20231214,140900,316845850,13170,13170,13170,13170,84
|
|
20231214,140800,315739570,13180,13180,13180,13180,0
|
|
20231214,140700,315739570,13180,13180,13180,13180,23
|
|
20231214,140600,315436430,13170,13180,13180,13170,15
|
|
20231214,140500,315238870,13190,13190,13190,13180,3
|
|
20231214,140400,315199310,13200,13200,13200,13200,1
|
|
20231214,140300,315186110,13140,13140,13140,13140,0
|
|
20231214,140200,315186110,13140,13140,13140,13140,0
|
|
20231214,140100,315186110,13140,13180,13190,13140,82
|
|
20231214,140000,314107040,13190,13150,13190,13150,41
|
|
20231214,135900,313566740,13140,13140,13140,13140,0
|
|
20231214,135800,313566740,13140,13150,13160,13140,3
|
|
20231214,135700,313527290,13160,13160,13160,13160,0
|
|
20231214,135600,313527290,13160,13160,13160,13160,0
|
|
20231214,135500,313527290,13160,13150,13160,13150,10
|
|
20231214,135400,313395740,13140,13140,13140,13140,0
|
|
20231214,135300,313395740,13140,13140,13140,13140,0
|
|
20231214,135200,313395740,13140,13140,13140,13140,0
|
|
20231214,135100,313395740,13140,13140,13140,13140,0
|
|
20231214,135000,313395740,13140,13140,13140,13140,5
|
|
20231214,134900,313330040,13150,13150,13150,13150,0
|
|
20231214,134800,313330040,13150,13150,13150,13150,205
|
|
20231214,134700,310634290,13150,13150,13150,13150,1
|
|
20231214,134600,310621140,13130,13130,13130,13130,0
|
|
20231214,134500,310621140,13130,13130,13130,13130,1
|
|
20231214,134400,310608010,13140,13140,13140,13140,0
|
|
20231214,134300,310608010,13140,13140,13140,13140,5
|
|
20231214,134200,310542310,13140,13140,13140,13140,0
|
|
20231214,134100,310542310,13140,13140,13140,13140,0
|
|
20231214,134000,310542310,13140,13140,13140,13140,50
|
|
20231214,133900,309885310,13140,13140,13140,13140,3
|
|
20231214,133800,309845890,13140,13140,13140,13140,0
|
|
20231214,133700,309845890,13140,13140,13140,13140,20
|
|
20231214,133600,309583090,13160,13160,13160,13160,0
|
|
20231214,133500,309583090,13160,13160,13160,13160,0
|
|
20231214,133400,309583090,13160,13160,13160,13160,0
|
|
20231214,133300,309583090,13160,13180,13180,13160,501
|
|
20231214,133200,302989910,13170,13170,13170,13170,54
|
|
20231214,133100,302278730,13170,13170,13170,13170,1
|
|
20231214,133000,302265560,13140,13150,13150,13140,18
|
|
20231214,132900,302028990,13160,13160,13160,13160,1
|
|
20231214,132800,302015830,13150,13150,13150,13150,6
|
|
20231214,132700,301936930,13140,13140,13140,13140,100
|
|
20231214,132600,300622930,13140,13140,13140,13140,1
|
|
20231214,132500,300609790,13130,13120,13130,13120,11
|
|
20231214,132400,300465460,13120,13120,13120,13120,0
|
|
20231214,132300,300465460,13120,13120,13120,13120,72
|
|
20231214,132200,299520820,13120,13140,13140,13120,59
|
|
20231214,132100,298745590,13130,13130,13130,13130,3
|
|
20231214,132000,298706200,13120,13120,13120,13120,0
|
|
20231214,131900,298706200,13120,13120,13120,13120,39
|
|
20231214,131800,298194520,13120,13120,13120,13120,1
|
|
20231214,131700,298181400,13100,13100,13100,13100,2
|
|
20231214,131600,298155200,13100,13100,13100,13100,0
|
|
20231214,131500,298155200,13100,13100,13100,13100,1
|
|
20231214,131400,298142100,13090,13090,13090,13090,49
|
|
20231214,131300,297500690,13090,13090,13090,13090,0
|
|
20231214,131200,297500690,13090,13090,13090,13090,0
|
|
20231214,131100,297500690,13090,13090,13090,13090,0
|
|
20231214,131000,297500690,13090,13090,13090,13090,0
|
|
20231214,130900,297500690,13090,13100,13100,13090,150
|
|
20231214,130800,295536840,13110,13110,13110,13110,1
|
|
20231214,130700,295523730,13100,13100,13100,13100,85
|
|
20231214,130600,294410230,13100,13100,13100,13100,138
|
|
20231214,130500,292602430,13100,13110,13110,13100,229
|
|
20231214,130400,289602260,13140,13140,13140,13140,2
|
|
20231214,130300,289575980,13140,13130,13140,13100,202
|
|
20231214,130200,286927200,13150,13150,13150,13150,0
|
|
20231214,130100,286927200,13150,13150,13150,13150,0
|
|
20231214,130000,286927200,13150,13150,13150,13150,0
|
|
20231214,125900,286927200,13150,13130,13150,13130,3
|
|
20231214,125800,286887780,13120,13130,13130,13120,6
|
|
20231214,125700,286809050,13120,13130,13130,13110,302
|
|
20231214,125600,282847860,13140,13160,13160,13130,5
|
|
20231214,125500,282782140,13160,13140,13160,13140,3
|
|
20231214,125400,282742690,13130,13130,13130,13130,2
|
|
20231214,125300,282716430,13130,13130,13130,13130,3
|
|
20231214,125200,282677040,13130,13130,13140,13120,5
|
|
20231214,125100,282611390,13120,13120,13140,13120,107
|
|
20231214,125000,281207490,13130,13150,13150,13110,81
|
|
20231214,124900,280144700,13140,13130,13140,13130,2
|
|
20231214,124800,280118430,13120,13120,13120,13120,1
|
|
20231214,124700,280105310,13210,13130,13210,13130,50
|
|
20231214,124600,279445780,13120,13120,13120,13120,76
|
|
20231214,124500,278448660,13150,13150,13150,13150,0
|
|
20231214,124400,278448660,13150,13150,13150,13150,0
|
|
20231214,124300,278448660,13150,13120,13160,13100,104
|
|
20231214,124200,277085390,13110,13130,13160,13110,14
|
|
20231214,124100,276901320,13200,13100,13210,13100,325
|
|
20231214,124000,272638840,13100,13100,13100,13100,3
|
|
20231214,123900,272599540,13090,13100,13110,13090,116
|
|
20231214,123800,271081030,13120,13100,13120,13100,12
|
|
20231214,123700,270923740,13140,13140,13140,13140,5
|
|
20231214,123600,270858040,13140,13140,13140,13140,4
|
|
20231214,123500,270805480,13150,13100,13150,13100,81
|
|
20231214,123400,269742450,13100,13100,13100,13100,20
|
|
20231214,123300,269480450,13090,13090,13090,13090,20
|
|
20231214,123200,269218650,13090,13090,13090,13090,4
|
|
20231214,123100,269166290,13090,13090,13090,13090,4
|
|
20231214,123000,269113930,13090,13090,13090,13090,2
|
|
20231214,122900,269087750,13080,13080,13080,13080,4
|
|
20231214,122800,269035430,13080,13080,13080,13080,6
|
|
20231214,122700,268956950,13080,13080,13080,13080,75
|
|
20231214,122600,267975950,13080,13090,13090,13080,264
|
|
20231214,122500,264522820,13090,13090,13090,13090,0
|
|
20231214,122400,264522820,13090,13090,13090,13090,1
|
|
20231214,122300,264509730,13090,13090,13090,13090,4
|
|
20231214,122200,264457370,13080,13090,13090,13080,101
|
|
20231214,122100,263135740,13080,13080,13080,13080,0
|
|
20231214,122000,263135740,13080,13080,13080,13080,0
|
|
20231214,121900,263135740,13080,13080,13080,13080,0
|
|
20231214,121800,263135740,13080,13080,13080,13080,0
|
|
20231214,121700,263135740,13080,13080,13080,13080,0
|
|
20231214,121600,263135740,13080,13080,13080,13080,0
|
|
20231214,121500,263135740,13080,13080,13080,13080,0
|
|
20231214,121400,263135740,13080,13090,13090,13080,100
|
|
20231214,121300,261827540,13090,13090,13090,13090,0
|
|
20231214,121200,261827540,13090,13090,13090,13090,20
|
|
20231214,121100,261565740,13090,13100,13100,13090,130
|
|
20231214,121000,259864020,13100,13110,13110,13100,66
|
|
20231214,120900,258999410,13110,13110,13110,13110,0
|
|
20231214,120800,258999410,13110,13130,13130,13110,167
|
|
20231214,120700,256809280,13130,13130,13140,13130,252
|
|
20231214,120600,253499620,13130,13130,13130,13130,25
|
|
20231214,120500,253171370,13120,13120,13120,13120,25
|
|
20231214,120400,252843370,13110,13110,13110,13110,10
|
|
20231214,120300,252712270,13110,13110,13110,13110,20
|
|
20231214,120200,252450070,13100,13090,13100,13080,50
|
|
20231214,120100,251795420,13110,13100,13110,13100,76
|
|
20231214,120000,250799200,13100,13090,13100,13090,21
|
|
20231214,115900,250524170,13050,13080,13080,13050,310
|
|
20231214,115800,246476450,13090,13100,13100,13090,215
|
|
20231214,115700,243660740,13100,13100,13100,13100,6
|
|
20231214,115600,243582140,13100,13150,13150,13100,641
|
|
20231214,115500,235173310,13150,13150,13150,13120,1723
|
|
20231214,115400,212545120,13150,13180,13180,13150,89
|
|
20231214,115300,211374300,13200,13200,13200,13200,1
|
|
20231214,115200,211361100,13200,13200,13200,13200,0
|
|
20231214,115100,211361100,13200,13200,13200,13200,1
|
|
20231214,115000,211347900,13150,13180,13180,13150,510
|
|
20231214,114900,204640160,13180,13180,13180,13180,0
|
|
20231214,114800,204640160,13180,13180,13180,13180,0
|
|
20231214,114700,204640160,13180,13180,13180,13180,0
|
|
20231214,114600,204640160,13180,13180,13180,13180,0
|
|
20231214,114500,204640160,13180,13180,13180,13180,0
|
|
20231214,114400,204640160,13180,13180,13180,13180,0
|
|
20231214,114300,204640160,13180,13180,13180,13180,0
|
|
20231214,114200,204640160,13180,13180,13180,13180,153
|
|
20231214,114100,202623620,13180,13180,13180,13150,134
|
|
20231214,114000,200860760,13180,13200,13200,13180,378
|
|
20231214,113900,195872440,13210,13230,13230,13210,732
|
|
20231214,113800,186192340,13240,13240,13240,13240,0
|
|
20231214,113700,186192340,13240,13240,13240,13240,0
|
|
20231214,113600,186192340,13240,13240,13240,13240,0
|
|
20231214,113500,186192340,13240,13240,13240,13240,5
|
|
20231214,113400,186126140,13240,13260,13260,13240,52
|
|
20231214,113300,185436840,13240,13240,13240,13240,0
|
|
20231214,113200,185436840,13240,13240,13240,13240,0
|
|
20231214,113100,185436840,13240,13240,13240,13240,0
|
|
20231214,113000,185436840,13240,13240,13240,13240,0
|
|
20231214,112900,185436840,13240,13240,13240,13240,0
|
|
20231214,112800,185436840,13240,13230,13240,13230,71
|
|
20231214,112700,184496860,13230,13230,13230,13230,16
|
|
20231214,112600,184285180,13240,13240,13240,13240,37
|
|
20231214,112500,183795300,13240,13240,13240,13240,1
|
|
20231214,112400,183782060,13230,13230,13230,13230,0
|
|
20231214,112300,183782060,13230,13230,13230,13230,52
|
|
20231214,112200,183094100,13230,13230,13230,13230,70
|
|
20231214,112100,182168000,13220,13220,13220,13220,0
|
|
20231214,112000,182168000,13220,13220,13220,13220,3
|
|
20231214,111900,182128340,13230,13230,13230,13230,325
|
|
20231214,111800,177828590,13240,13240,13240,13240,5
|
|
20231214,111700,177762390,13250,13250,13250,13250,0
|
|
20231214,111600,177762390,13250,13250,13250,13250,65
|
|
20231214,111500,176901140,13260,13250,13260,13250,42
|
|
20231214,111400,176344610,13240,13230,13240,13230,158
|
|
20231214,111300,174254220,13230,13230,13230,13230,0
|
|
20231214,111200,174254220,13230,13230,13230,13230,2
|
|
20231214,111100,174227760,13230,13240,13240,13230,200
|
|
20231214,111000,171581670,13250,13250,13250,13250,1
|
|
20231214,110900,171568420,13250,13240,13250,13240,33
|
|
20231214,110800,171131250,13250,13240,13250,13240,106
|
|
20231214,110700,169727010,13250,13250,13250,13250,0
|
|
20231214,110600,169727010,13250,13250,13250,13250,0
|
|
20231214,110500,169727010,13250,13240,13250,13240,35
|
|
20231214,110400,169263360,13230,13230,13230,13230,2
|
|
20231214,110300,169236900,13230,13230,13230,13230,0
|
|
20231214,110200,169236900,13230,13230,13230,13230,5
|
|
20231214,110100,169170750,13230,13230,13230,13230,218
|
|
20231214,110000,166286610,13230,13250,13260,13230,91
|
|
20231214,105900,165080670,13240,13240,13240,13240,167
|
|
20231214,105800,162869590,13220,13230,13230,13220,74
|
|
20231214,105700,161890810,13230,13230,13230,13230,0
|
|
20231214,105600,161890810,13230,13230,13230,13230,335
|
|
20231214,105500,157458760,13230,13240,13240,13230,19
|
|
20231214,105400,157207380,13230,13230,13230,13230,0
|
|
20231214,105300,157207380,13230,13230,13230,13230,0
|
|
20231214,105200,157207380,13230,13230,13230,13230,0
|
|
20231214,105100,157207380,13230,13230,13230,13230,0
|
|
20231214,105000,157207380,13230,13230,13230,13230,30
|
|
20231214,104900,156810480,13230,13230,13230,13230,0
|
|
20231214,104800,156810480,13230,13250,13250,13230,802
|
|
20231214,104700,146198150,13260,13260,13260,13250,828
|
|
20231214,104600,135224670,13260,13260,13260,13260,0
|
|
20231214,104500,135224670,13260,13260,13260,13260,0
|
|
20231214,104400,135224670,13260,13260,13260,13260,0
|
|
20231214,104300,135224670,13260,13270,13270,13260,121
|
|
20231214,104200,133619700,13280,13280,13280,13280,0
|
|
20231214,104100,133619700,13280,13280,13280,13280,2
|
|
20231214,104000,133593140,13290,13290,13290,13290,4
|
|
20231214,103900,133539980,13290,13300,13300,13290,9
|
|
20231214,103800,133420330,13300,13300,13300,13300,0
|
|
20231214,103700,133420330,13300,13300,13300,13300,0
|
|
20231214,103600,133420330,13300,13300,13300,13300,15
|
|
20231214,103500,133220830,13300,13290,13300,13290,151
|
|
20231214,103400,131212540,13290,13290,13290,13290,0
|
|
20231214,103300,131212540,13290,13290,13290,13290,15
|
|
20231214,103200,131013190,13290,13290,13290,13290,0
|
|
20231214,103100,131013190,13290,13290,13290,13290,0
|
|
20231214,103000,131013190,13290,13290,13290,13290,0
|
|
20231214,102900,131013190,13290,13290,13290,13290,0
|
|
20231214,102800,131013190,13290,13290,13290,13290,0
|
|
20231214,102700,131013190,13290,13290,13290,13290,10
|
|
20231214,102600,130880290,13290,13290,13290,13290,6
|
|
20231214,102500,130800550,13290,13290,13290,13290,261
|
|
20231214,102400,127331860,13300,13290,13300,13290,37
|
|
20231214,102300,126840030,13270,13270,13270,13270,100
|
|
20231214,102200,125513030,13290,13270,13290,13270,247
|
|
20231214,102100,122235280,13270,13280,13280,13270,8
|
|
20231214,102000,122129100,13260,13260,13260,13260,1
|
|
20231214,101900,122115840,13260,13260,13260,13260,0
|
|
20231214,101800,122115840,13260,13260,13260,13260,28
|
|
20231214,101700,121744560,13260,13260,13260,13260,1
|
|
20231214,101600,121731300,13260,13280,13280,13260,4
|
|
20231214,101500,121678230,13300,13300,13300,13300,0
|
|
20231214,101400,121678230,13300,13300,13300,13300,0
|
|
20231214,101300,121678230,13300,13300,13300,13300,0
|
|
20231214,101200,121678230,13300,13290,13300,13290,510
|
|
20231214,101100,114898640,13250,13260,13260,13250,142
|
|
20231214,101000,113015740,13290,13280,13290,13280,769
|
|
20231214,100900,102800930,13290,13320,13320,13290,98
|
|
20231214,100800,101497440,13310,13310,13310,13310,0
|
|
20231214,100700,101497440,13310,13320,13320,13310,90
|
|
20231214,100600,100299140,13290,13290,13290,13290,0
|
|
20231214,100500,100299140,13290,13290,13290,13290,0
|
|
20231214,100400,100299140,13290,13290,13290,13290,0
|
|
20231214,100300,100299140,13290,13290,13290,13290,5
|
|
20231214,100200,100232690,13280,13280,13280,13280,0
|
|
20231214,100100,100232690,13280,13310,13310,13280,500
|
|
20231214,100000,93591340,13300,13300,13300,13300,0
|
|
20231214,095900,93591340,13300,13300,13300,13300,0
|
|
20231214,095800,93591340,13300,13300,13300,13300,0
|
|
20231214,095700,93591340,13300,13300,13300,13300,1
|
|
20231214,095600,93578040,13280,13280,13280,13280,0
|
|
20231214,095500,93578040,13280,13280,13280,13280,0
|
|
20231214,095400,93578040,13280,13320,13320,13280,1020
|
|
20231214,095300,80018730,13310,13350,13350,13310,162
|
|
20231214,095200,77859970,13350,13350,13350,13350,0
|
|
20231214,095100,77859970,13350,13350,13350,13350,0
|
|
20231214,095000,77859970,13350,13350,13350,13350,0
|
|
20231214,094900,77859970,13350,13350,13350,13350,0
|
|
20231214,094800,77859970,13350,13360,13360,13350,60
|
|
20231214,094700,77058660,13370,13370,13370,13370,1
|
|
20231214,094600,77045290,13380,13380,13380,13380,26
|
|
20231214,094500,76697410,13390,13390,13390,13390,1
|
|
20231214,094400,76684020,13390,13400,13400,13390,101
|
|
20231214,094300,75330630,13400,13400,13400,13400,10
|
|
20231214,094200,75196630,13390,13390,13390,13390,4
|
|
20231214,094100,75143070,13390,13380,13390,13380,12
|
|
20231214,094000,74982440,13380,13370,13380,13370,11
|
|
20231214,093900,74835270,13370,13370,13370,13370,2
|
|
20231214,093800,74808530,13350,13350,13350,13350,17
|
|
20231214,093700,74581580,13360,13360,13360,13360,10
|
|
20231214,093600,74447980,13360,13370,13370,13360,6
|
|
20231214,093500,74367810,13370,13340,13370,13340,269
|
|
20231214,093400,70779320,13340,13340,13340,13340,88
|
|
20231214,093300,69605400,13340,13340,13340,13340,14
|
|
20231214,093200,69418640,13340,13340,13340,13340,579
|
|
20231214,093100,61694780,13340,13350,13350,13340,34
|
|
20231214,093000,61241020,13340,13350,13350,13340,80
|
|
20231214,092900,60173600,13340,13380,13380,13340,1300
|
|
20231214,092800,42826690,13380,13380,13380,13380,1
|
|
20231214,092700,42813310,13380,13380,13380,13380,5
|
|
20231214,092600,42746410,13380,13380,13380,13380,1
|
|
20231214,092500,42733030,13380,13380,13380,13380,0
|
|
20231214,092400,42733030,13380,13380,13380,13380,8
|
|
20231214,092300,42625990,13380,13380,13380,13380,25
|
|
20231214,092200,42291490,13380,13380,13400,13380,23
|
|
20231214,092100,41983710,13380,13380,13380,13380,19
|
|
20231214,092000,41729490,13340,13340,13340,13340,15
|
|
20231214,091900,41529390,13400,13400,13400,13400,20
|
|
20231214,091800,41261390,13400,13390,13400,13390,250
|
|
20231214,091700,37911720,13340,13340,13340,13340,2
|
|
20231214,091600,37885040,13400,13350,13400,13350,379
|
|
20231214,091500,32814400,13380,13400,13400,13380,4
|
|
20231214,091400,32760840,13400,13410,13410,13400,301
|
|
20231214,091300,28725820,13410,13410,13410,13410,1
|
|
20231214,091200,28712410,13440,13440,13440,13440,3
|
|
20231214,091100,28672090,13440,13440,13450,13440,501
|
|
20231214,091000,21934390,13440,13440,13440,13440,191
|
|
20231214,090900,19367350,13440,13440,13440,13440,42
|
|
20231214,090800,18802870,13440,13420,13440,13420,517
|
|
20231214,090700,11858940,13400,13420,13420,13400,63
|
|
20231214,090600,11014480,13410,13410,13410,13410,9
|
|
20231214,090500,10893790,13440,13430,13440,13430,63
|
|
20231214,090400,10047300,13390,13370,13390,13360,542
|
|
20231214,090300,2796060,13370,13370,13370,13370,1
|
|
20231214,090200,2782690,13380,13380,13380,13380,5
|
|
20231214,090100,2715790,13260,13260,13260,13260,74
|
|
20231214,090000,1734550,13310,13380,13380,13310,100
|