704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,204100,430109380,13260,13260,13260,13260,6541
|
|
20231215,204000,430109380,13260,13260,13260,13260,0
|
|
20231215,203900,430109380,13260,13260,13260,13260,0
|
|
20231215,203800,430109380,13260,13260,13260,13260,0
|
|
20231215,203700,430109380,13260,13260,13260,13260,0
|
|
20231215,203600,430109380,13260,13260,13260,13260,0
|
|
20231215,203500,430109380,13260,13260,13260,13260,0
|
|
20231215,203400,430109380,13260,13260,13260,13260,0
|
|
20231215,203300,430109380,13260,13260,13260,13260,0
|
|
20231215,203200,430109380,13260,13260,13260,13260,0
|
|
20231215,203100,430109380,13260,13260,13260,13260,0
|
|
20231215,203000,430109380,13260,13260,13260,13260,0
|
|
20231215,202900,430109380,13260,13260,13260,13260,0
|
|
20231215,202800,430109380,13260,13260,13260,13260,0
|
|
20231215,202700,430109380,13260,13260,13260,13260,0
|
|
20231215,202600,430109380,13260,13260,13260,13260,0
|
|
20231215,202500,430109380,13260,13260,13260,13260,0
|
|
20231215,202400,430109380,13260,13260,13260,13260,0
|
|
20231215,202300,430109380,13260,13260,13260,13260,0
|
|
20231215,202200,430109380,13260,13260,13260,13260,0
|
|
20231215,202100,430109380,13260,13260,13260,13260,0
|
|
20231215,202000,430109380,13260,13260,13260,13260,0
|
|
20231215,201900,430109380,13260,13260,13260,13260,0
|
|
20231215,201800,430109380,13260,13260,13260,13260,0
|
|
20231215,201700,430109380,13260,13260,13260,13260,0
|
|
20231215,201600,430109380,13260,13260,13260,13260,0
|
|
20231215,201500,430109380,13260,13260,13260,13260,0
|
|
20231215,201400,430109380,13260,13260,13260,13260,0
|
|
20231215,201300,430109380,13260,13260,13260,13260,0
|
|
20231215,201200,430109380,13260,13260,13260,13260,0
|
|
20231215,201100,430109380,13260,13260,13260,13260,6541
|
|
20231215,201000,430109380,13260,13260,13260,13260,0
|
|
20231215,200900,430109380,13260,13260,13260,13260,0
|
|
20231215,200800,430109380,13260,13260,13260,13260,0
|
|
20231215,200700,430109380,13260,13260,13260,13260,0
|
|
20231215,200600,430109380,13260,13260,13260,13260,0
|
|
20231215,200500,430109380,13260,13260,13260,13260,0
|
|
20231215,200400,430109380,13260,13260,13260,13260,0
|
|
20231215,200300,430109380,13260,13260,13260,13260,0
|
|
20231215,200200,430109380,13260,13260,13260,13260,0
|
|
20231215,200100,430109380,13260,13260,13260,13260,0
|
|
20231215,200000,430109380,13260,13260,13260,13260,0
|
|
20231215,195900,430109380,13260,13260,13260,13260,0
|
|
20231215,195800,430109380,13260,13260,13260,13260,0
|
|
20231215,195700,430109380,13260,13260,13260,13260,0
|
|
20231215,195600,430109380,13260,13260,13260,13260,0
|
|
20231215,195500,430109380,13260,13260,13260,13260,0
|
|
20231215,195400,430109380,13260,13260,13260,13260,0
|
|
20231215,195300,430109380,13260,13260,13260,13260,0
|
|
20231215,195200,430109380,13260,13260,13260,13260,0
|
|
20231215,195100,430109380,13260,13260,13260,13260,0
|
|
20231215,195000,430109380,13260,13260,13260,13260,0
|
|
20231215,194900,430109380,13260,13260,13260,13260,0
|
|
20231215,194800,430109380,13260,13260,13260,13260,0
|
|
20231215,194700,430109380,13260,13260,13260,13260,0
|
|
20231215,194600,430109380,13260,13260,13260,13260,0
|
|
20231215,194500,430109380,13260,13260,13260,13260,0
|
|
20231215,194400,430109380,13260,13260,13260,13260,0
|
|
20231215,194300,430109380,13260,13260,13260,13260,0
|
|
20231215,194200,430109380,13260,13260,13260,13260,0
|
|
20231215,194100,430109380,13260,13260,13260,13260,6541
|
|
20231215,194000,430109380,13260,13260,13260,13260,0
|
|
20231215,193900,430109380,13260,13260,13260,13260,0
|
|
20231215,193800,430109380,13260,13260,13260,13260,0
|
|
20231215,193700,430109380,13260,13260,13260,13260,0
|
|
20231215,193600,430109380,13260,13260,13260,13260,0
|
|
20231215,193500,430109380,13260,13260,13260,13260,0
|
|
20231215,193400,430109380,13260,13260,13260,13260,0
|
|
20231215,193300,430109380,13260,13260,13260,13260,0
|
|
20231215,193200,430109380,13260,13260,13260,13260,0
|
|
20231215,193100,430109380,13260,13260,13260,13260,0
|
|
20231215,193000,430109380,13260,13260,13260,13260,0
|
|
20231215,192900,430109380,13260,13260,13260,13260,0
|
|
20231215,192800,430109380,13260,13260,13260,13260,0
|
|
20231215,192700,430109380,13260,13260,13260,13260,0
|
|
20231215,192600,430109380,13260,13260,13260,13260,0
|
|
20231215,192500,430109380,13260,13260,13260,13260,0
|
|
20231215,192400,430109380,13260,13260,13260,13260,0
|
|
20231215,192300,430109380,13260,13260,13260,13260,0
|
|
20231215,192200,430109380,13260,13260,13260,13260,0
|
|
20231215,192100,430109380,13260,13260,13260,13260,0
|
|
20231215,192000,430109380,13260,13260,13260,13260,0
|
|
20231215,191900,430109380,13260,13260,13260,13260,0
|
|
20231215,191800,430109380,13260,13260,13260,13260,0
|
|
20231215,191700,430109380,13260,13260,13260,13260,0
|
|
20231215,191600,430109380,13260,13260,13260,13260,0
|
|
20231215,191500,430109380,13260,13260,13260,13260,0
|
|
20231215,191400,430109380,13260,13260,13260,13260,0
|
|
20231215,191300,430109380,13260,13260,13260,13260,0
|
|
20231215,191200,430109380,13260,13260,13260,13260,0
|
|
20231215,191100,430109380,13260,13260,13260,13260,6541
|
|
20231215,191000,430109380,13260,13260,13260,13260,0
|
|
20231215,190900,430109380,13260,13260,13260,13260,0
|
|
20231215,190800,430109380,13260,13260,13260,13260,0
|
|
20231215,190700,430109380,13260,13260,13260,13260,0
|
|
20231215,190600,430109380,13260,13260,13260,13260,0
|
|
20231215,190500,430109380,13260,13260,13260,13260,0
|
|
20231215,190400,430109380,13260,13260,13260,13260,0
|
|
20231215,190300,430109380,13260,13260,13260,13260,0
|
|
20231215,190200,430109380,13260,13260,13260,13260,0
|
|
20231215,190100,430109380,13260,13260,13260,13260,0
|
|
20231215,190000,430109380,13260,13260,13260,13260,0
|
|
20231215,185900,430109380,13260,13260,13260,13260,0
|
|
20231215,185800,430109380,13260,13260,13260,13260,0
|
|
20231215,185700,430109380,13260,13260,13260,13260,0
|
|
20231215,185600,430109380,13260,13260,13260,13260,0
|
|
20231215,185500,430109380,13260,13260,13260,13260,0
|
|
20231215,185400,430109380,13260,13260,13260,13260,0
|
|
20231215,185300,430109380,13260,13260,13260,13260,0
|
|
20231215,185200,430109380,13260,13260,13260,13260,0
|
|
20231215,185100,430109380,13260,13260,13260,13260,0
|
|
20231215,185000,430109380,13260,13260,13260,13260,0
|
|
20231215,184900,430109380,13260,13260,13260,13260,0
|
|
20231215,184800,430109380,13260,13260,13260,13260,0
|
|
20231215,184700,430109380,13260,13260,13260,13260,0
|
|
20231215,184600,430109380,13260,13260,13260,13260,0
|
|
20231215,184500,430109380,13260,13260,13260,13260,0
|
|
20231215,184400,430109380,13260,13260,13260,13260,0
|
|
20231215,184300,430109380,13260,13260,13260,13260,0
|
|
20231215,184200,430109380,13260,13260,13260,13260,0
|
|
20231215,184100,430109380,13260,13260,13260,13260,6541
|
|
20231215,184000,430109380,13260,13260,13260,13260,0
|
|
20231215,183900,430109380,13260,13260,13260,13260,0
|
|
20231215,183800,430109380,13260,13260,13260,13260,0
|
|
20231215,183700,430109380,13260,13260,13260,13260,0
|
|
20231215,183600,430109380,13260,13260,13260,13260,0
|
|
20231215,183500,430109380,13260,13260,13260,13260,0
|
|
20231215,183400,430109380,13260,13260,13260,13260,0
|
|
20231215,183300,430109380,13260,13260,13260,13260,0
|
|
20231215,183200,430109380,13260,13260,13260,13260,0
|
|
20231215,183100,430109380,13260,13260,13260,13260,0
|
|
20231215,183000,430109380,13260,13260,13260,13260,0
|
|
20231215,182900,430109380,13260,13260,13260,13260,0
|
|
20231215,182800,430109380,13260,13260,13260,13260,0
|
|
20231215,182700,430109380,13260,13260,13260,13260,0
|
|
20231215,182600,430109380,13260,13260,13260,13260,0
|
|
20231215,182500,430109380,13260,13260,13260,13260,0
|
|
20231215,182400,430109380,13260,13260,13260,13260,0
|
|
20231215,182300,430109380,13260,13260,13260,13260,0
|
|
20231215,182200,430109380,13260,13260,13260,13260,0
|
|
20231215,182100,430109380,13260,13260,13260,13260,0
|
|
20231215,182000,430109380,13260,13260,13260,13260,0
|
|
20231215,181900,430109380,13260,13260,13260,13260,0
|
|
20231215,181800,430109380,13260,13260,13260,13260,0
|
|
20231215,181700,430109380,13260,13260,13260,13260,0
|
|
20231215,181600,430109380,13260,13260,13260,13260,0
|
|
20231215,181500,430109380,13260,13260,13260,13260,0
|
|
20231215,181400,430109380,13260,13260,13260,13260,0
|
|
20231215,181300,430109380,13260,13260,13260,13260,0
|
|
20231215,181200,430109380,13260,13260,13260,13260,0
|
|
20231215,181100,430109380,13260,13260,13260,13260,6541
|
|
20231215,181000,430109380,13260,13260,13260,13260,0
|
|
20231215,180900,430109380,13260,13260,13260,13260,0
|
|
20231215,180800,430109380,13260,13260,13260,13260,0
|
|
20231215,180700,430109380,13260,13260,13260,13260,0
|
|
20231215,180600,430109380,13260,13260,13260,13260,0
|
|
20231215,180500,430109380,13260,13260,13260,13260,0
|
|
20231215,180400,430109380,13260,13260,13260,13260,0
|
|
20231215,180300,430109380,13260,13260,13260,13260,0
|
|
20231215,180200,430109380,13260,13260,13260,13260,0
|
|
20231215,180100,430109380,13260,13260,13260,13260,0
|
|
20231215,180000,430109380,13260,13260,13260,13260,0
|
|
20231215,175900,430109380,13260,13260,13260,13260,0
|
|
20231215,175800,430109380,13260,13260,13260,13260,0
|
|
20231215,175700,430109380,13260,13260,13260,13260,0
|
|
20231215,175600,430109380,13260,13260,13260,13260,0
|
|
20231215,175500,430109380,13260,13260,13260,13260,0
|
|
20231215,175400,430109380,13260,13260,13260,13260,0
|
|
20231215,175300,430109380,13260,13260,13260,13260,0
|
|
20231215,175200,430109380,13260,13260,13260,13260,0
|
|
20231215,175100,430109380,13260,13260,13260,13260,0
|
|
20231215,175000,430109380,13260,13260,13260,13260,0
|
|
20231215,174900,430109380,13260,13260,13260,13260,0
|
|
20231215,174800,430109380,13260,13260,13260,13260,0
|
|
20231215,174700,430109380,13260,13260,13260,13260,0
|
|
20231215,174600,430109380,13260,13260,13260,13260,0
|
|
20231215,174500,430109380,13260,13260,13260,13260,0
|
|
20231215,174400,430109380,13260,13260,13260,13260,0
|
|
20231215,174300,430109380,13260,13260,13260,13260,0
|
|
20231215,174200,430109380,13260,13260,13260,13260,0
|
|
20231215,174100,430109380,13260,13260,13260,13260,6541
|
|
20231215,174000,430109380,13260,13260,13260,13260,0
|
|
20231215,173900,430109380,13260,13260,13260,13260,0
|
|
20231215,173800,430109380,13260,13260,13260,13260,0
|
|
20231215,173700,430109380,13260,13260,13260,13260,0
|
|
20231215,173600,430109380,13260,13260,13260,13260,0
|
|
20231215,173500,430109380,13260,13260,13260,13260,0
|
|
20231215,173400,430109380,13260,13260,13260,13260,0
|
|
20231215,173300,430109380,13260,13260,13260,13260,0
|
|
20231215,173200,430109380,13260,13260,13260,13260,0
|
|
20231215,173100,430109380,13260,13260,13260,13260,0
|
|
20231215,173000,430109380,13260,13260,13260,13260,0
|
|
20231215,172900,430109380,13260,13260,13260,13260,0
|
|
20231215,172800,430109380,13260,13260,13260,13260,0
|
|
20231215,172700,430109380,13260,13260,13260,13260,0
|
|
20231215,172600,430109380,13260,13260,13260,13260,0
|
|
20231215,172500,430109380,13260,13260,13260,13260,0
|
|
20231215,172400,430109380,13260,13260,13260,13260,0
|
|
20231215,172300,430109380,13260,13260,13260,13260,0
|
|
20231215,172200,430109380,13260,13260,13260,13260,0
|
|
20231215,172100,430109380,13260,13260,13260,13260,0
|
|
20231215,172000,430109380,13260,13260,13260,13260,0
|
|
20231215,171900,430109380,13260,13260,13260,13260,0
|
|
20231215,171800,430109380,13260,13260,13260,13260,0
|
|
20231215,171700,430109380,13260,13260,13260,13260,0
|
|
20231215,171600,430109380,13260,13260,13260,13260,0
|
|
20231215,171500,430109380,13260,13260,13260,13260,0
|
|
20231215,171400,430109380,13260,13260,13260,13260,0
|
|
20231215,171300,430109380,13260,13260,13260,13260,0
|
|
20231215,171200,430109380,13260,13260,13260,13260,0
|
|
20231215,171100,430109380,13260,13260,13260,13260,6541
|
|
20231215,171000,430109380,13260,13260,13260,13260,0
|
|
20231215,170900,430109380,13260,13260,13260,13260,0
|
|
20231215,170800,430109380,13260,13260,13260,13260,0
|
|
20231215,170700,430109380,13260,13260,13260,13260,0
|
|
20231215,170600,430109380,13260,13260,13260,13260,0
|
|
20231215,170500,430109380,13260,13260,13260,13260,0
|
|
20231215,170400,430109380,13260,13260,13260,13260,0
|
|
20231215,170300,430109380,13260,13260,13260,13260,0
|
|
20231215,170200,430109380,13260,13260,13260,13260,0
|
|
20231215,170100,430109380,13260,13260,13260,13260,0
|
|
20231215,170000,430109380,13260,13260,13260,13260,0
|
|
20231215,165900,430109380,13260,13260,13260,13260,0
|
|
20231215,165800,430109380,13260,13260,13260,13260,0
|
|
20231215,165700,430109380,13260,13260,13260,13260,0
|
|
20231215,165600,430109380,13260,13260,13260,13260,0
|
|
20231215,165500,430109380,13260,13260,13260,13260,0
|
|
20231215,165400,430109380,13260,13260,13260,13260,0
|
|
20231215,165300,430109380,13260,13260,13260,13260,0
|
|
20231215,165200,430109380,13260,13260,13260,13260,0
|
|
20231215,165100,430109380,13260,13260,13260,13260,0
|
|
20231215,165000,430109380,13260,13260,13260,13260,0
|
|
20231215,164900,430109380,13260,13260,13260,13260,0
|
|
20231215,164800,430109380,13260,13260,13260,13260,0
|
|
20231215,164700,430109380,13260,13260,13260,13260,0
|
|
20231215,164600,430109380,13260,13260,13260,13260,0
|
|
20231215,164500,430109380,13260,13260,13260,13260,0
|
|
20231215,164400,430109380,13260,13260,13260,13260,0
|
|
20231215,164300,430109380,13260,13260,13260,13260,0
|
|
20231215,164200,430109380,13260,13260,13260,13260,0
|
|
20231215,164100,430109380,13260,13260,13260,13260,6541
|
|
20231215,164000,430109380,13260,13260,13260,13260,0
|
|
20231215,163900,430109380,13260,13260,13260,13260,0
|
|
20231215,163800,430109380,13260,13260,13260,13260,0
|
|
20231215,163700,430109380,13260,13260,13260,13260,0
|
|
20231215,163600,430109380,13260,13260,13260,13260,0
|
|
20231215,163500,430109380,13260,13260,13260,13260,0
|
|
20231215,163400,430109380,13260,13260,13260,13260,0
|
|
20231215,163300,430109380,13260,13260,13260,13260,0
|
|
20231215,163200,430109380,13260,13260,13260,13260,0
|
|
20231215,163100,430109380,13260,13260,13260,13260,0
|
|
20231215,163000,430109380,13260,13260,13260,13260,0
|
|
20231215,162900,430109380,13260,13260,13260,13260,0
|
|
20231215,162800,430109380,13260,13260,13260,13260,0
|
|
20231215,162700,430109380,13260,13260,13260,13260,0
|
|
20231215,162600,430109380,13260,13260,13260,13260,0
|
|
20231215,162500,430109380,13260,13260,13260,13260,0
|
|
20231215,162400,430109380,13260,13260,13260,13260,0
|
|
20231215,162300,430109380,13260,13260,13260,13260,0
|
|
20231215,162200,430109380,13260,13260,13260,13260,0
|
|
20231215,162100,430109380,13260,13260,13260,13260,0
|
|
20231215,162000,430109380,13260,13260,13260,13260,0
|
|
20231215,161900,430109380,13260,13260,13260,13260,0
|
|
20231215,161800,430109380,13260,13260,13260,13260,0
|
|
20231215,161700,430109380,13260,13260,13260,13260,0
|
|
20231215,161600,430109380,13260,13260,13260,13260,0
|
|
20231215,161500,430109380,13260,13260,13260,13260,0
|
|
20231215,161400,430109380,13260,13260,13260,13260,0
|
|
20231215,161300,430109380,13260,13260,13260,13260,0
|
|
20231215,161200,430109380,13260,13260,13260,13260,0
|
|
20231215,161100,430109380,13260,13260,13260,13260,6541
|
|
20231215,161000,430109380,13260,13260,13260,13260,0
|
|
20231215,160900,430109380,13260,13260,13260,13260,0
|
|
20231215,160800,430109380,13260,13260,13260,13260,0
|
|
20231215,160700,430109380,13260,13260,13260,13260,0
|
|
20231215,160600,430109380,13260,13260,13260,13260,0
|
|
20231215,160500,430109380,13260,13260,13260,13260,0
|
|
20231215,160400,430109380,13260,13260,13260,13260,0
|
|
20231215,160300,430109380,13260,13260,13260,13260,0
|
|
20231215,160200,430109380,13260,13260,13260,13260,0
|
|
20231215,160100,430109380,13260,13260,13260,13260,0
|
|
20231215,160000,430109380,13260,13260,13260,13260,0
|
|
20231215,155900,430109380,13260,13260,13260,13260,0
|
|
20231215,155800,430109380,13260,13260,13260,13260,0
|
|
20231215,155700,430109380,13260,13260,13260,13260,0
|
|
20231215,155600,430109380,13260,13260,13260,13260,0
|
|
20231215,155500,430109380,13260,13260,13260,13260,0
|
|
20231215,155400,430109380,13260,13260,13260,13260,0
|
|
20231215,155300,430109380,13260,13260,13260,13260,0
|
|
20231215,155200,430109380,13260,13260,13260,13260,0
|
|
20231215,155100,430109380,13260,13260,13260,13260,0
|
|
20231215,155000,430109380,13260,13260,13260,13260,0
|
|
20231215,154900,430109380,13260,13260,13260,13260,0
|
|
20231215,154800,430109380,13260,13260,13260,13260,0
|
|
20231215,154700,430109380,13260,13260,13260,13260,0
|
|
20231215,154600,430109380,13260,13260,13260,13260,0
|
|
20231215,154500,430109380,13260,13260,13260,13260,0
|
|
20231215,154400,430109380,13260,13260,13260,13260,0
|
|
20231215,154300,430109380,13260,13260,13260,13260,0
|
|
20231215,154200,430109380,13260,13260,13260,13260,0
|
|
20231215,154100,430109380,13260,13260,13260,13260,6541
|
|
20231215,154000,430109380,13260,13260,13260,13260,0
|
|
20231215,153900,430109380,13260,13260,13260,13260,0
|
|
20231215,153800,430109380,13260,13260,13260,13260,0
|
|
20231215,153700,430109380,13260,13260,13260,13260,0
|
|
20231215,153600,430109380,13260,13260,13260,13260,0
|
|
20231215,153500,430109380,13260,13260,13260,13260,0
|
|
20231215,153400,430109380,13260,13260,13260,13260,0
|
|
20231215,153300,430109380,13260,13260,13260,13260,0
|
|
20231215,153200,430109380,13260,13260,13260,13260,0
|
|
20231215,153100,430109380,13260,13260,13260,13260,0
|
|
20231215,153000,430109380,13260,13260,13260,13260,6541
|
|
20231215,152900,343375720,13130,13130,13130,13130,0
|
|
20231215,152800,343375720,13130,13130,13130,13130,0
|
|
20231215,152700,343375720,13130,13130,13130,13130,0
|
|
20231215,152600,343375720,13130,13130,13130,13130,0
|
|
20231215,152500,343375720,13130,13130,13130,13130,0
|
|
20231215,152400,343375720,13130,13130,13130,13130,0
|
|
20231215,152300,343375720,13130,13130,13130,13130,0
|
|
20231215,152200,343375720,13130,13130,13130,13130,0
|
|
20231215,152100,343375720,13130,13130,13130,13130,0
|
|
20231215,152000,343375720,13130,13130,13130,13130,0
|
|
20231215,151900,343375720,13130,13220,13230,13130,44
|
|
20231215,151800,342797140,13120,13230,13230,13120,155
|
|
20231215,151700,340759470,13130,13170,13170,13130,339
|
|
20231215,151600,336306560,13140,13160,13170,13140,95
|
|
20231215,151500,335057320,13150,13230,13240,13150,93
|
|
20231215,151400,333830270,13150,13160,13160,13150,102
|
|
20231215,151300,332488760,13160,13170,13230,13160,84
|
|
20231215,151200,331382570,13160,13160,13160,13160,179
|
|
20231215,151100,329026930,13160,13160,13160,13160,98
|
|
20231215,151000,327737250,13150,13160,13160,13150,164
|
|
20231215,150900,325580330,13160,13160,13160,13160,45
|
|
20231215,150800,324988130,13160,13170,13230,13160,90
|
|
20231215,150700,323803220,13160,13180,13180,13160,88
|
|
20231215,150600,322644660,13160,13160,13160,13160,51
|
|
20231215,150500,321973500,13160,13180,13180,13160,124
|
|
20231215,150400,320341060,13240,13190,13240,13160,198
|
|
20231215,150300,317730320,13180,13220,13220,13180,129
|
|
20231215,150200,316028460,13250,13270,13270,13250,41
|
|
20231215,150100,315484430,13260,13270,13270,13260,34
|
|
20231215,150000,315033350,13270,13260,13270,13260,36
|
|
20231215,145900,314555810,13250,13230,13250,13230,60
|
|
20231215,145800,313761220,13230,13230,13230,13230,19
|
|
20231215,145700,313509850,13230,13230,13230,13230,37
|
|
20231215,145600,313020340,13230,13230,13230,13220,50
|
|
20231215,145500,312358850,13230,13220,13230,13220,20
|
|
20231215,145400,312094260,13220,13230,13230,13220,42
|
|
20231215,145300,311538690,13230,13220,13230,13220,48
|
|
20231215,145200,310904070,13230,13230,13230,13220,209
|
|
20231215,145100,308140630,13220,13230,13230,13220,39
|
|
20231215,145000,307624690,13230,13230,13230,13230,37
|
|
20231215,144900,307135180,13230,13230,13230,13230,30
|
|
20231215,144800,306738280,13230,13230,13230,13220,240
|
|
20231215,144700,303564830,13230,13220,13230,13220,199
|
|
20231215,144600,300933450,13220,13220,13220,13220,35
|
|
20231215,144500,300470750,13220,13220,13220,13210,55
|
|
20231215,144400,299743660,13220,13220,13220,13220,39
|
|
20231215,144300,299228080,13220,13220,13220,13220,37
|
|
20231215,144200,298738940,13220,13220,13220,13220,35
|
|
20231215,144100,298276240,13220,13230,13230,13220,31
|
|
20231215,144000,297866290,13230,13230,13230,13230,36
|
|
20231215,143900,297390010,13230,13230,13230,13230,35
|
|
20231215,143800,296926960,13230,13230,13230,13230,77
|
|
20231215,143700,295908250,13230,13230,13230,13230,35
|
|
20231215,143600,295445200,13230,13230,13230,13220,33
|
|
20231215,143500,295008710,13230,13230,13230,13200,88
|
|
20231215,143400,293845510,13230,13220,13230,13220,90
|
|
20231215,143300,292655580,13220,13220,13220,13220,17
|
|
20231215,143200,292430840,13220,13210,13220,13210,24
|
|
20231215,143100,292113570,13210,13200,13210,13200,16
|
|
20231215,143000,291902220,13180,13180,13180,13180,35
|
|
20231215,142900,291440920,13180,13170,13180,13170,87
|
|
20231215,142800,290294950,13180,13190,13190,13180,36
|
|
20231215,142700,289820350,13190,13190,13190,13190,51
|
|
20231215,142600,289147660,13200,13210,13210,13200,51
|
|
20231215,142500,288474230,13210,13210,13210,13210,26
|
|
20231215,142400,288130770,13210,13220,13220,13210,27
|
|
20231215,142300,287773870,13220,13220,13220,13220,37
|
|
20231215,142200,287284730,13220,13220,13220,13220,35
|
|
20231215,142100,286822030,13220,13220,13220,13220,51
|
|
20231215,142000,286147810,13220,13220,13220,13220,36
|
|
20231215,141900,285671890,13220,13220,13220,13220,37
|
|
20231215,141800,285182750,13220,13210,13220,13210,81
|
|
20231215,141700,284112620,13210,13220,13220,13210,86
|
|
20231215,141600,282976190,13220,13220,13220,13220,14
|
|
20231215,141500,282791110,13220,13220,13220,13220,35
|
|
20231215,141400,282328410,13220,13230,13230,13220,65
|
|
20231215,141300,281468970,13230,13220,13230,13220,22
|
|
20231215,141200,281178120,13220,13220,13220,13220,199
|
|
20231215,141100,278547340,13230,13200,13230,13200,814
|
|
20231215,141000,267787460,13200,13200,13200,13200,62
|
|
20231215,140900,266969060,13200,13200,13200,13200,23
|
|
20231215,140800,266665460,13190,13200,13200,13190,19
|
|
20231215,140700,266414680,13200,13190,13200,13190,46
|
|
20231215,140600,265807740,13190,13180,13190,13180,36
|
|
20231215,140500,265333020,13170,13140,13170,13140,9
|
|
20231215,140400,265214590,13140,13140,13140,13140,36
|
|
20231215,140300,264741550,13140,13140,13140,13140,51
|
|
20231215,140200,264071410,13140,13140,13140,13140,36
|
|
20231215,140100,263598370,13140,13140,13140,13140,21
|
|
20231215,140000,263322430,13140,13130,13140,13130,57
|
|
20231215,135900,262573600,13120,13130,13130,13120,16
|
|
20231215,135800,262363650,13130,13120,13130,13120,7
|
|
20231215,135700,262271780,13120,13120,13120,13120,0
|
|
20231215,135600,262271780,13120,13120,13120,13120,0
|
|
20231215,135500,262271780,13120,13120,13120,13120,0
|
|
20231215,135400,262271780,13120,13120,13120,13120,0
|
|
20231215,135300,262271780,13120,13120,13120,13120,0
|
|
20231215,135200,262271780,13120,13120,13120,13120,0
|
|
20231215,135100,262271780,13120,13120,13120,13120,0
|
|
20231215,135000,262271780,13120,13120,13120,13120,0
|
|
20231215,134900,262271780,13120,13120,13120,13120,10
|
|
20231215,134800,262140580,13120,13120,13120,13120,0
|
|
20231215,134700,262140580,13120,13120,13120,13120,0
|
|
20231215,134600,262140580,13120,13120,13120,13120,1
|
|
20231215,134500,262127460,13120,13120,13120,13120,0
|
|
20231215,134400,262127460,13120,13120,13120,13120,0
|
|
20231215,134300,262127460,13120,13120,13120,13120,0
|
|
20231215,134200,262127460,13120,13120,13120,13120,3
|
|
20231215,134100,262088100,13130,13130,13130,13130,0
|
|
20231215,134000,262088100,13130,13130,13130,13130,0
|
|
20231215,133900,262088100,13130,13130,13130,13130,0
|
|
20231215,133800,262088100,13130,13140,13140,13130,2
|
|
20231215,133700,262061830,13150,13150,13150,13150,1
|
|
20231215,133600,262048680,13140,13140,13140,13140,0
|
|
20231215,133500,262048680,13140,13150,13150,13140,25
|
|
20231215,133400,261720030,13150,13140,13150,13140,174
|
|
20231215,133300,259433410,13150,13150,13150,13150,18
|
|
20231215,133200,259196710,13150,13140,13150,13140,248
|
|
20231215,133100,255937750,13140,13140,13140,13140,0
|
|
20231215,133000,255937750,13140,13140,13140,13140,0
|
|
20231215,132900,255937750,13140,13140,13140,13140,1
|
|
20231215,132800,255924610,13140,13140,13140,13140,0
|
|
20231215,132700,255924610,13140,13140,13140,13140,0
|
|
20231215,132600,255924610,13140,13140,13140,13140,0
|
|
20231215,132500,255924610,13140,13140,13140,13140,10
|
|
20231215,132400,255793210,13140,13090,13140,13080,236
|
|
20231215,132300,252703910,13140,13140,13140,13140,0
|
|
20231215,132200,252703910,13140,13140,13140,13140,0
|
|
20231215,132100,252703910,13140,13140,13140,13140,5
|
|
20231215,132000,252638210,13150,13110,13150,13090,1657
|
|
20231215,131900,230921220,13110,13110,13110,13110,0
|
|
20231215,131800,230921220,13110,13120,13140,13110,434
|
|
20231215,131700,225227570,13150,13150,13150,13150,0
|
|
20231215,131600,225227570,13150,13150,13150,13150,0
|
|
20231215,131500,225227570,13150,13120,13150,13120,5
|
|
20231215,131400,225161850,13120,13120,13120,13120,19
|
|
20231215,131300,224912570,13120,13120,13120,13120,0
|
|
20231215,131200,224912570,13120,13120,13120,13120,20
|
|
20231215,131100,224650170,13130,13130,13130,13130,10
|
|
20231215,131000,224518870,13150,13150,13150,13150,0
|
|
20231215,130900,224518870,13150,13150,13150,13150,1
|
|
20231215,130800,224505720,13120,13120,13120,13120,0
|
|
20231215,130700,224505720,13120,13120,13120,13120,0
|
|
20231215,130600,224505720,13120,13120,13120,13120,0
|
|
20231215,130500,224505720,13120,13130,13130,13120,2
|
|
20231215,130400,224479470,13150,13150,13150,13150,78
|
|
20231215,130300,223453770,13150,13150,13150,13150,23
|
|
20231215,130200,223151320,13150,13150,13150,13150,0
|
|
20231215,130100,223151320,13150,13150,13150,13150,0
|
|
20231215,130000,223151320,13150,13150,13150,13150,0
|
|
20231215,125900,223151320,13150,13140,13150,13140,37
|
|
20231215,125800,222665070,13140,13140,13140,13140,0
|
|
20231215,125700,222665070,13140,13120,13140,13110,37
|
|
20231215,125600,222179710,13120,13120,13120,13120,5
|
|
20231215,125500,222114110,13120,13130,13140,13120,132
|
|
20231215,125400,220380970,13130,13130,13130,13130,8
|
|
20231215,125300,220275930,13150,13150,13150,13150,0
|
|
20231215,125200,220275930,13150,13150,13150,13150,0
|
|
20231215,125100,220275930,13150,13150,13150,13150,0
|
|
20231215,125000,220275930,13150,13150,13150,13150,0
|
|
20231215,124900,220275930,13150,13150,13150,13150,30
|
|
20231215,124800,219881430,13160,13150,13160,13150,30
|
|
20231215,124700,219486870,13160,13160,13160,13160,0
|
|
20231215,124600,219486870,13160,13160,13160,13160,0
|
|
20231215,124500,219486870,13160,13150,13160,13150,22
|
|
20231215,124400,219197550,13150,13150,13150,13150,0
|
|
20231215,124300,219197550,13150,13150,13150,13150,0
|
|
20231215,124200,219197550,13150,13120,13150,13120,53
|
|
20231215,124100,218501980,13120,13130,13130,13120,16
|
|
20231215,124000,218291980,13150,13160,13160,13150,22
|
|
20231215,123900,218002510,13150,13150,13150,13150,0
|
|
20231215,123800,218002510,13150,13160,13160,13150,8
|
|
20231215,123700,217897280,13160,13160,13160,13150,8
|
|
20231215,123600,217792050,13160,13150,13200,13150,89
|
|
20231215,123500,216620930,13150,13140,13150,13140,7
|
|
20231215,123400,216528900,13150,13150,13150,13150,4
|
|
20231215,123300,216476300,13150,13150,13150,13150,2
|
|
20231215,123200,216450000,13150,13130,13150,13130,62
|
|
20231215,123100,215635700,13120,13120,13120,13120,19
|
|
20231215,123000,215386420,13130,13130,13130,13130,0
|
|
20231215,122900,215386420,13130,13130,13130,13130,0
|
|
20231215,122800,215386420,13130,13130,13130,13130,0
|
|
20231215,122700,215386420,13130,13130,13130,13130,1
|
|
20231215,122600,215373290,13130,13130,13130,13100,718
|
|
20231215,122500,205962750,13140,13140,13140,13140,0
|
|
20231215,122400,205962750,13140,13140,13140,13140,0
|
|
20231215,122300,205962750,13140,13140,13140,13140,0
|
|
20231215,122200,205962750,13140,13140,13140,13140,0
|
|
20231215,122100,205962750,13140,13140,13140,13140,0
|
|
20231215,122000,205962750,13140,13140,13140,13140,1
|
|
20231215,121900,205949610,13140,13140,13140,13140,0
|
|
20231215,121800,205949610,13140,13140,13140,13140,0
|
|
20231215,121700,205949610,13140,13120,13140,13100,270
|
|
20231215,121600,202410190,13150,13150,13150,13150,0
|
|
20231215,121500,202410190,13150,13150,13150,13150,1
|
|
20231215,121400,202397040,13150,13140,13150,13140,18
|
|
20231215,121300,202160370,13140,13150,13150,13140,85
|
|
20231215,121200,201043020,13180,13180,13180,13180,0
|
|
20231215,121100,201043020,13180,13180,13180,13180,0
|
|
20231215,121000,201043020,13180,13180,13180,13180,0
|
|
20231215,120900,201043020,13180,13180,13180,13180,0
|
|
20231215,120800,201043020,13180,13180,13180,13180,0
|
|
20231215,120700,201043020,13180,13180,13180,13180,0
|
|
20231215,120600,201043020,13180,13180,13180,13180,1
|
|
20231215,120500,201029840,13180,13180,13180,13180,0
|
|
20231215,120400,201029840,13180,13180,13180,13180,0
|
|
20231215,120300,201029840,13180,13180,13180,13180,0
|
|
20231215,120200,201029840,13180,13180,13180,13180,0
|
|
20231215,120100,201029840,13180,13180,13180,13180,0
|
|
20231215,120000,201029840,13180,13180,13180,13180,0
|
|
20231215,115900,201029840,13180,13180,13180,13180,0
|
|
20231215,115800,201029840,13180,13180,13190,13180,118
|
|
20231215,115700,199473900,13190,13190,13190,13190,0
|
|
20231215,115600,199473900,13190,13150,13190,13090,1171
|
|
20231215,115500,184111410,13170,13170,13170,13170,0
|
|
20231215,115400,184111410,13170,13170,13170,13170,0
|
|
20231215,115300,184111410,13170,13170,13170,13170,0
|
|
20231215,115200,184111410,13170,13170,13170,13170,0
|
|
20231215,115100,184111410,13170,13170,13170,13170,1
|
|
20231215,115000,184098240,13190,13190,13190,13190,0
|
|
20231215,114900,184098240,13190,13190,13190,13190,0
|
|
20231215,114800,184098240,13190,13190,13190,13190,0
|
|
20231215,114700,184098240,13190,13190,13190,13190,0
|
|
20231215,114600,184098240,13190,13160,13190,13160,19
|
|
20231215,114500,183848110,13190,13190,13190,13190,19
|
|
20231215,114400,183597500,13190,13190,13190,13190,0
|
|
20231215,114300,183597500,13190,13190,13190,13190,0
|
|
20231215,114200,183597500,13190,13190,13190,13190,0
|
|
20231215,114100,183597500,13190,13190,13190,13190,1
|
|
20231215,114000,183584310,13200,13190,13200,13190,33
|
|
20231215,113900,183148950,13200,13200,13200,13200,0
|
|
20231215,113800,183148950,13200,13180,13200,13180,73
|
|
20231215,113700,182185910,13180,13140,13190,13100,3099
|
|
20231215,113600,141528840,13190,13190,13190,13140,22
|
|
20231215,113500,141239310,13190,13190,13190,13190,55
|
|
20231215,113400,140513860,13190,13160,13190,13160,110
|
|
20231215,113300,139065840,13150,13160,13160,13150,19
|
|
20231215,113200,138815950,13160,13160,13160,13160,0
|
|
20231215,113100,138815950,13160,13160,13160,13160,0
|
|
20231215,113000,138815950,13160,13160,13160,13160,0
|
|
20231215,112900,138815950,13160,13160,13160,13160,0
|
|
20231215,112800,138815950,13160,13170,13170,13160,6
|
|
20231215,112700,138736940,13180,13140,13180,13140,66
|
|
20231215,112600,137868150,13150,13170,13170,13150,17
|
|
20231215,112500,137644570,13180,13180,13180,13180,0
|
|
20231215,112400,137644570,13180,13180,13180,13180,0
|
|
20231215,112300,137644570,13180,13180,13180,13180,1
|
|
20231215,112200,137631390,13190,13190,13190,13190,0
|
|
20231215,112100,137631390,13190,13190,13190,13190,0
|
|
20231215,112000,137631390,13190,13150,13190,13130,182
|
|
20231215,111900,135238650,13150,13150,13150,13150,0
|
|
20231215,111800,135238650,13150,13150,13150,13150,0
|
|
20231215,111700,135238650,13150,13120,13150,13120,58
|
|
20231215,111600,134476250,13120,13120,13120,13120,0
|
|
20231215,111500,134476250,13120,13140,13140,13120,140
|
|
20231215,111400,132638930,13140,13150,13150,13140,56
|
|
20231215,111300,131903080,13150,13150,13150,13150,21
|
|
20231215,111200,131626930,13150,13150,13150,13150,0
|
|
20231215,111100,131626930,13150,13150,13150,13150,0
|
|
20231215,111000,131626930,13150,13150,13150,13150,12
|
|
20231215,110900,131469130,13150,13150,13150,13150,37
|
|
20231215,110800,130982580,13200,13200,13200,13200,0
|
|
20231215,110700,130982580,13200,13150,13200,13150,117
|
|
20231215,110600,129443180,13200,13200,13200,13200,0
|
|
20231215,110500,129443180,13200,13190,13200,13190,36
|
|
20231215,110400,128968040,13200,13200,13200,13200,0
|
|
20231215,110300,128968040,13200,13200,13200,13200,0
|
|
20231215,110200,128968040,13200,13200,13200,13200,0
|
|
20231215,110100,128968040,13200,13200,13200,13200,1
|
|
20231215,110000,128954840,13200,13200,13200,13200,1
|
|
20231215,105900,128941640,13140,13200,13200,13140,25
|
|
20231215,105800,128612720,13140,13200,13200,13140,2
|
|
20231215,105700,128586380,13140,13140,13140,13140,0
|
|
20231215,105600,128586380,13140,13140,13140,13140,1
|
|
20231215,105500,128573240,13200,13170,13200,13170,45
|
|
20231215,105400,127980560,13170,13170,13170,13170,10
|
|
20231215,105300,127848860,13200,13200,13200,13200,3
|
|
20231215,105200,127809260,13170,13170,13170,13170,0
|
|
20231215,105100,127809260,13170,13170,13170,13170,8
|
|
20231215,105000,127703900,13150,13150,13150,13150,0
|
|
20231215,104900,127703900,13150,13150,13150,13150,3
|
|
20231215,104800,127664450,13150,13150,13150,13150,8
|
|
20231215,104700,127559250,13170,13170,13170,13170,0
|
|
20231215,104600,127559250,13170,13170,13170,13170,0
|
|
20231215,104500,127559250,13170,13170,13170,13170,1
|
|
20231215,104400,127546080,13140,13140,13140,13140,7
|
|
20231215,104300,127454100,13140,13140,13140,13140,0
|
|
20231215,104200,127454100,13140,13140,13140,13140,0
|
|
20231215,104100,127454100,13140,13140,13150,13140,25
|
|
20231215,104000,127125410,13110,13110,13110,13110,0
|
|
20231215,103900,127125410,13110,13110,13110,13110,0
|
|
20231215,103800,127125410,13110,13110,13110,13110,0
|
|
20231215,103700,127125410,13110,13120,13120,13110,116
|
|
20231215,103600,125604640,13120,13130,13130,13120,72
|
|
20231215,103500,124659620,13130,13130,13130,13130,0
|
|
20231215,103400,124659620,13130,13160,13170,13130,336
|
|
20231215,103300,120243510,13170,13170,13170,13170,0
|
|
20231215,103200,120243510,13170,13170,13170,13170,114
|
|
20231215,103100,118742130,13170,13180,13180,13170,70
|
|
20231215,103000,117819920,13170,13170,13170,13170,1
|
|
20231215,102900,117806750,13200,13170,13200,13170,12
|
|
20231215,102800,117648680,13170,13170,13170,13170,12
|
|
20231215,102700,117490640,13180,13180,13180,13180,33
|
|
20231215,102600,117055700,13180,13180,13180,13180,1
|
|
20231215,102500,117042520,13140,13140,13140,13140,0
|
|
20231215,102400,117042520,13140,13140,13140,13140,0
|
|
20231215,102300,117042520,13140,13120,13140,13120,698
|
|
20231215,102200,107884720,13110,13130,13130,13110,331
|
|
20231215,102100,103542340,13140,13140,13140,13140,0
|
|
20231215,102000,103542340,13140,13160,13160,13140,82
|
|
20231215,101900,102464630,13160,13180,13180,13160,77
|
|
20231215,101800,101450880,13200,13190,13200,13190,57
|
|
20231215,101700,100698790,13180,13180,13180,13180,0
|
|
20231215,101600,100698790,13180,13180,13180,13180,2
|
|
20231215,101500,100672430,13170,13190,13190,13170,114
|
|
20231215,101400,99169660,13200,13200,13200,13200,5
|
|
20231215,101300,99103660,13200,13230,13230,13200,23
|
|
20231215,101200,98800030,13190,13190,13190,13190,83
|
|
20231215,101100,97705260,13180,13180,13180,13180,21
|
|
20231215,101000,97428480,13180,13180,13180,13180,0
|
|
20231215,100900,97428480,13180,13180,13180,13180,7
|
|
20231215,100800,97336220,13180,13180,13180,13180,0
|
|
20231215,100700,97336220,13180,13180,13180,13170,37
|
|
20231215,100600,96848840,13170,13170,13170,13170,0
|
|
20231215,100500,96848840,13170,13170,13170,13170,0
|
|
20231215,100400,96848840,13170,13170,13170,13170,20
|
|
20231215,100300,96585440,13180,13180,13180,13180,2
|
|
20231215,100200,96559080,13180,13180,13180,13180,3
|
|
20231215,100100,96519540,13190,13190,13190,13190,1
|
|
20231215,100000,96506350,13170,13170,13170,13170,0
|
|
20231215,095900,96506350,13170,13170,13170,13170,10
|
|
20231215,095800,96374650,13190,13190,13190,13190,0
|
|
20231215,095700,96374650,13190,13190,13190,13190,1
|
|
20231215,095600,96361460,13150,13150,13150,13150,0
|
|
20231215,095500,96361460,13150,13150,13150,13150,145
|
|
20231215,095400,94454710,13150,13150,13150,13150,0
|
|
20231215,095300,94454710,13150,13150,13150,13150,267
|
|
20231215,095200,90943660,13150,13150,13150,13150,12
|
|
20231215,095100,90785860,13150,13150,13150,13150,7
|
|
20231215,095000,90693810,13140,13140,13140,13140,0
|
|
20231215,094900,90693810,13140,13150,13150,13140,10
|
|
20231215,094800,90562360,13150,13150,13150,13150,9
|
|
20231215,094700,90444010,13150,13150,13150,13150,121
|
|
20231215,094600,88852860,13150,13150,13150,13150,10
|
|
20231215,094500,88721360,13130,13130,13130,13130,0
|
|
20231215,094400,88721360,13130,13140,13140,13130,609
|
|
20231215,094300,80719450,13120,13130,13130,13120,10
|
|
20231215,094200,80588170,13140,13130,13140,13130,115
|
|
20231215,094100,79078070,13130,13140,13140,13130,139
|
|
20231215,094000,77252850,13140,13150,13150,13140,111
|
|
20231215,093900,75794170,13140,13140,13140,13140,0
|
|
20231215,093800,75794170,13140,13140,13140,13140,22
|
|
20231215,093700,75505090,13140,13140,13140,13140,20
|
|
20231215,093600,75242290,13140,13130,13140,13130,67
|
|
20231215,093500,74362130,13120,13120,13120,13120,9
|
|
20231215,093400,74244050,13130,13140,13140,13130,38
|
|
20231215,093300,73744930,13150,13150,13150,13150,144
|
|
20231215,093200,71851330,13150,13170,13170,13150,6
|
|
20231215,093100,71772400,13150,13150,13150,13150,0
|
|
20231215,093000,71772400,13150,13150,13150,13150,0
|
|
20231215,092900,71772400,13150,13190,13190,13150,47
|
|
20231215,092800,71153270,13190,13190,13190,13190,7
|
|
20231215,092700,71060940,13180,13180,13180,13180,94
|
|
20231215,092600,69822020,13130,13120,13130,13120,1337
|
|
20231215,092500,52268810,13110,13110,13110,13110,0
|
|
20231215,092400,52268810,13110,13110,13110,13110,97
|
|
20231215,092300,50997140,13110,13110,13110,13110,5
|
|
20231215,092200,50931590,13100,13110,13110,13100,52
|
|
20231215,092100,50250220,13120,13120,13120,13120,0
|
|
20231215,092000,50250220,13120,13120,13120,13120,0
|
|
20231215,091900,50250220,13120,13120,13120,13120,2
|
|
20231215,091800,50223980,13120,13120,13120,13120,7
|
|
20231215,091700,50132140,13120,13120,13120,13120,13
|
|
20231215,091600,49961580,13120,13120,13120,13120,61
|
|
20231215,091500,49161260,13130,13120,13130,13120,66
|
|
20231215,091400,48294780,13120,13130,13130,13120,7
|
|
20231215,091300,48202890,13130,13130,13130,13130,35
|
|
20231215,091200,47743340,13130,13110,13130,13110,370
|
|
20231215,091100,42888870,13110,13110,13110,13110,38
|
|
20231215,091000,42390690,13110,13110,13110,13110,15
|
|
20231215,090900,42194040,13110,13110,13110,13100,483
|
|
20231215,090800,35863230,13120,13120,13120,13120,17
|
|
20231215,090700,35640190,13130,13140,13140,13130,30
|
|
20231215,090600,35246240,13110,13110,13110,13110,0
|
|
20231215,090500,35246240,13110,13150,13160,13110,1953
|
|
20231215,090400,9617110,13150,13190,13190,13150,222
|
|
20231215,090300,6697730,13190,13150,13190,13150,28
|
|
20231215,090200,6329210,13120,13130,13130,13120,150
|
|
20231215,090100,4360920,13120,13160,13160,13120,180
|
|
20231215,090000,1998440,13130,13160,13160,13130,152
|