636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,193300,581874600,5450,5450,5450,5450,408
|
|
20231201,193200,581874600,5450,5450,5450,5450,0
|
|
20231201,193100,581874600,5450,5450,5450,5450,0
|
|
20231201,193000,581874600,5450,5450,5450,5450,0
|
|
20231201,192900,581874600,5450,5450,5450,5450,0
|
|
20231201,192800,581874600,5450,5450,5450,5450,0
|
|
20231201,192700,581874600,5450,5450,5450,5450,0
|
|
20231201,192600,581874600,5450,5450,5450,5450,0
|
|
20231201,192500,581874600,5450,5450,5450,5450,0
|
|
20231201,192400,581874600,5450,5450,5450,5450,0
|
|
20231201,192300,581874600,5450,5450,5450,5450,0
|
|
20231201,192200,581874600,5450,5450,5450,5450,0
|
|
20231201,192100,581874600,5450,5450,5450,5450,0
|
|
20231201,192000,581874600,5450,5450,5450,5450,0
|
|
20231201,191900,581874600,5450,5450,5450,5450,0
|
|
20231201,191800,581874600,5450,5450,5450,5450,0
|
|
20231201,191700,581874600,5450,5450,5450,5450,0
|
|
20231201,191600,581874600,5450,5450,5450,5450,0
|
|
20231201,191500,581874600,5450,5450,5450,5450,0
|
|
20231201,191400,581874600,5450,5450,5450,5450,0
|
|
20231201,191300,581874600,5450,5450,5450,5450,0
|
|
20231201,191200,581874600,5450,5450,5450,5450,0
|
|
20231201,191100,581874600,5450,5450,5450,5450,0
|
|
20231201,191000,581874600,5450,5450,5450,5450,0
|
|
20231201,190900,581874600,5450,5450,5450,5450,0
|
|
20231201,190800,581874600,5450,5450,5450,5450,0
|
|
20231201,190700,581874600,5450,5450,5450,5450,0
|
|
20231201,190600,581874600,5450,5450,5450,5450,0
|
|
20231201,190500,581874600,5450,5450,5450,5450,0
|
|
20231201,190400,581874600,5450,5450,5450,5450,0
|
|
20231201,190300,581874600,5450,5450,5450,5450,408
|
|
20231201,190200,581874600,5450,5450,5450,5450,0
|
|
20231201,190100,581874600,5450,5450,5450,5450,0
|
|
20231201,190000,581874600,5450,5450,5450,5450,0
|
|
20231201,185900,581874600,5450,5450,5450,5450,0
|
|
20231201,185800,581874600,5450,5450,5450,5450,0
|
|
20231201,185700,581874600,5450,5450,5450,5450,0
|
|
20231201,185600,581874600,5450,5450,5450,5450,0
|
|
20231201,185500,581874600,5450,5450,5450,5450,0
|
|
20231201,185400,581874600,5450,5450,5450,5450,0
|
|
20231201,185300,581874600,5450,5450,5450,5450,0
|
|
20231201,185200,581874600,5450,5450,5450,5450,0
|
|
20231201,185100,581874600,5450,5450,5450,5450,0
|
|
20231201,185000,581874600,5450,5450,5450,5450,0
|
|
20231201,184900,581874600,5450,5450,5450,5450,0
|
|
20231201,184800,581874600,5450,5450,5450,5450,0
|
|
20231201,184700,581874600,5450,5450,5450,5450,0
|
|
20231201,184600,581874600,5450,5450,5450,5450,0
|
|
20231201,184500,581874600,5450,5450,5450,5450,0
|
|
20231201,184400,581874600,5450,5450,5450,5450,0
|
|
20231201,184300,581874600,5450,5450,5450,5450,0
|
|
20231201,184200,581874600,5450,5450,5450,5450,0
|
|
20231201,184100,581874600,5450,5450,5450,5450,0
|
|
20231201,184000,581874600,5450,5450,5450,5450,0
|
|
20231201,183900,581874600,5450,5450,5450,5450,0
|
|
20231201,183800,581874600,5450,5450,5450,5450,0
|
|
20231201,183700,581874600,5450,5450,5450,5450,0
|
|
20231201,183600,581874600,5450,5450,5450,5450,0
|
|
20231201,183500,581874600,5450,5450,5450,5450,0
|
|
20231201,183400,581874600,5450,5450,5450,5450,0
|
|
20231201,183300,581874600,5450,5450,5450,5450,408
|
|
20231201,183200,581874600,5450,5450,5450,5450,0
|
|
20231201,183100,581874600,5450,5450,5450,5450,0
|
|
20231201,183000,581874600,5450,5450,5450,5450,0
|
|
20231201,182900,581874600,5450,5450,5450,5450,0
|
|
20231201,182800,581874600,5450,5450,5450,5450,0
|
|
20231201,182700,581874600,5450,5450,5450,5450,0
|
|
20231201,182600,581874600,5450,5450,5450,5450,0
|
|
20231201,182500,581874600,5450,5450,5450,5450,0
|
|
20231201,182400,581874600,5450,5450,5450,5450,0
|
|
20231201,182300,581874600,5450,5450,5450,5450,0
|
|
20231201,182200,581874600,5450,5450,5450,5450,0
|
|
20231201,182100,581874600,5450,5450,5450,5450,0
|
|
20231201,182000,581874600,5450,5450,5450,5450,0
|
|
20231201,181900,581874600,5450,5450,5450,5450,0
|
|
20231201,181800,581874600,5450,5450,5450,5450,0
|
|
20231201,181700,581874600,5450,5450,5450,5450,0
|
|
20231201,181600,581874600,5450,5450,5450,5450,0
|
|
20231201,181500,581874600,5450,5450,5450,5450,0
|
|
20231201,181400,581874600,5450,5450,5450,5450,0
|
|
20231201,181300,581874600,5450,5450,5450,5450,0
|
|
20231201,181200,581874600,5450,5450,5450,5450,0
|
|
20231201,181100,581874600,5450,5450,5450,5450,0
|
|
20231201,181000,581874600,5450,5450,5450,5450,0
|
|
20231201,180900,581874600,5450,5450,5450,5450,0
|
|
20231201,180800,581874600,5450,5450,5450,5450,0
|
|
20231201,180700,581874600,5450,5450,5450,5450,0
|
|
20231201,180600,581874600,5450,5450,5450,5450,0
|
|
20231201,180500,581874600,5450,5450,5450,5450,0
|
|
20231201,180400,581874600,5450,5450,5450,5450,0
|
|
20231201,180300,581874600,5450,5450,5450,5450,408
|
|
20231201,180200,581874600,5450,5450,5450,5450,0
|
|
20231201,180100,581874600,5450,5450,5450,5450,0
|
|
20231201,180000,581874600,5450,5450,5450,5450,0
|
|
20231201,175900,581874600,5450,5450,5450,5450,0
|
|
20231201,175800,581874600,5450,5450,5450,5450,0
|
|
20231201,175700,581874600,5450,5450,5450,5450,0
|
|
20231201,175600,581874600,5450,5450,5450,5450,0
|
|
20231201,175500,581874600,5450,5450,5450,5450,0
|
|
20231201,175400,581874600,5450,5450,5450,5450,0
|
|
20231201,175300,581874600,5450,5450,5450,5450,0
|
|
20231201,175200,581874600,5450,5450,5450,5450,0
|
|
20231201,175100,581874600,5450,5450,5450,5450,0
|
|
20231201,175000,581874600,5450,5450,5450,5450,0
|
|
20231201,174900,581874600,5450,5450,5450,5450,0
|
|
20231201,174800,581874600,5450,5450,5450,5450,0
|
|
20231201,174700,581874600,5450,5450,5450,5450,0
|
|
20231201,174600,581874600,5450,5450,5450,5450,0
|
|
20231201,174500,581874600,5450,5450,5450,5450,0
|
|
20231201,174400,581874600,5450,5450,5450,5450,0
|
|
20231201,174300,581874600,5450,5450,5450,5450,0
|
|
20231201,174200,581874600,5450,5450,5450,5450,0
|
|
20231201,174100,581874600,5450,5450,5450,5450,0
|
|
20231201,174000,581874600,5450,5450,5450,5450,0
|
|
20231201,173900,581874600,5450,5450,5450,5450,0
|
|
20231201,173800,581874600,5450,5450,5450,5450,0
|
|
20231201,173700,581874600,5450,5450,5450,5450,0
|
|
20231201,173600,581874600,5450,5450,5450,5450,0
|
|
20231201,173500,581874600,5450,5450,5450,5450,0
|
|
20231201,173400,581874600,5450,5450,5450,5450,0
|
|
20231201,173300,581874600,5450,5450,5450,5450,408
|
|
20231201,173200,581874600,5450,5450,5450,5450,0
|
|
20231201,173100,581874600,5450,5450,5450,5450,0
|
|
20231201,173000,581874600,5450,5450,5450,5450,0
|
|
20231201,172900,581874600,5450,5450,5450,5450,0
|
|
20231201,172800,581874600,5450,5450,5450,5450,0
|
|
20231201,172700,581874600,5450,5450,5450,5450,0
|
|
20231201,172600,581874600,5450,5450,5450,5450,0
|
|
20231201,172500,581874600,5450,5450,5450,5450,0
|
|
20231201,172400,581874600,5450,5450,5450,5450,0
|
|
20231201,172300,581874600,5450,5450,5450,5450,0
|
|
20231201,172200,581874600,5450,5450,5450,5450,0
|
|
20231201,172100,581874600,5450,5450,5450,5450,0
|
|
20231201,172000,581874600,5450,5450,5450,5450,0
|
|
20231201,171900,581874600,5450,5450,5450,5450,0
|
|
20231201,171800,581874600,5450,5450,5450,5450,0
|
|
20231201,171700,581874600,5450,5450,5450,5450,0
|
|
20231201,171600,581874600,5450,5450,5450,5450,0
|
|
20231201,171500,581874600,5450,5450,5450,5450,0
|
|
20231201,171400,581874600,5450,5450,5450,5450,0
|
|
20231201,171300,581874600,5450,5450,5450,5450,0
|
|
20231201,171200,581874600,5450,5450,5450,5450,0
|
|
20231201,171100,581874600,5450,5450,5450,5450,0
|
|
20231201,171000,581874600,5450,5450,5450,5450,0
|
|
20231201,170900,581874600,5450,5450,5450,5450,0
|
|
20231201,170800,581874600,5450,5450,5450,5450,0
|
|
20231201,170700,581874600,5450,5450,5450,5450,0
|
|
20231201,170600,581874600,5450,5450,5450,5450,0
|
|
20231201,170500,581874600,5450,5450,5450,5450,0
|
|
20231201,170400,581874600,5450,5450,5450,5450,0
|
|
20231201,170300,581874600,5450,5450,5450,5450,408
|
|
20231201,170200,581874600,5450,5450,5450,5450,0
|
|
20231201,170100,581874600,5450,5450,5450,5450,0
|
|
20231201,170000,581874600,5450,5450,5450,5450,0
|
|
20231201,165900,581874600,5450,5450,5450,5450,0
|
|
20231201,165800,581874600,5450,5450,5450,5450,0
|
|
20231201,165700,581874600,5450,5450,5450,5450,0
|
|
20231201,165600,581874600,5450,5450,5450,5450,0
|
|
20231201,165500,581874600,5450,5450,5450,5450,0
|
|
20231201,165400,581874600,5450,5450,5450,5450,0
|
|
20231201,165300,581874600,5450,5450,5450,5450,0
|
|
20231201,165200,581874600,5450,5450,5450,5450,0
|
|
20231201,165100,581874600,5450,5450,5450,5450,0
|
|
20231201,165000,581874600,5450,5450,5450,5450,0
|
|
20231201,164900,581874600,5450,5450,5450,5450,0
|
|
20231201,164800,581874600,5450,5450,5450,5450,0
|
|
20231201,164700,581874600,5450,5450,5450,5450,0
|
|
20231201,164600,581874600,5450,5450,5450,5450,0
|
|
20231201,164500,581874600,5450,5450,5450,5450,0
|
|
20231201,164400,581874600,5450,5450,5450,5450,0
|
|
20231201,164300,581874600,5450,5450,5450,5450,0
|
|
20231201,164200,581874600,5450,5450,5450,5450,0
|
|
20231201,164100,581874600,5450,5450,5450,5450,0
|
|
20231201,164000,581874600,5450,5450,5450,5450,0
|
|
20231201,163900,581874600,5450,5450,5450,5450,0
|
|
20231201,163800,581874600,5450,5450,5450,5450,0
|
|
20231201,163700,581874600,5450,5450,5450,5450,0
|
|
20231201,163600,581874600,5450,5450,5450,5450,0
|
|
20231201,163500,581874600,5450,5450,5450,5450,0
|
|
20231201,163400,581874600,5450,5450,5450,5450,0
|
|
20231201,163300,581874600,5450,5450,5450,5450,408
|
|
20231201,163200,581874600,5450,5450,5450,5450,0
|
|
20231201,163100,581874600,5450,5450,5450,5450,0
|
|
20231201,163000,581874600,5450,5450,5450,5450,0
|
|
20231201,162900,581874600,5450,5450,5450,5450,0
|
|
20231201,162800,581874600,5450,5450,5450,5450,0
|
|
20231201,162700,581874600,5450,5450,5450,5450,0
|
|
20231201,162600,581874600,5450,5450,5450,5450,0
|
|
20231201,162500,581874600,5450,5450,5450,5450,0
|
|
20231201,162400,581874600,5450,5450,5450,5450,0
|
|
20231201,162300,581874600,5450,5450,5450,5450,0
|
|
20231201,162200,581874600,5450,5450,5450,5450,0
|
|
20231201,162100,581874600,5450,5450,5450,5450,0
|
|
20231201,162000,581874600,5450,5450,5450,5450,0
|
|
20231201,161900,581874600,5450,5450,5450,5450,0
|
|
20231201,161800,581874600,5450,5450,5450,5450,0
|
|
20231201,161700,581874600,5450,5450,5450,5450,0
|
|
20231201,161600,581874600,5450,5450,5450,5450,0
|
|
20231201,161500,581874600,5450,5450,5450,5450,0
|
|
20231201,161400,581874600,5450,5450,5450,5450,0
|
|
20231201,161300,581874600,5450,5450,5450,5450,0
|
|
20231201,161200,581874600,5450,5450,5450,5450,0
|
|
20231201,161100,581874600,5450,5450,5450,5450,0
|
|
20231201,161000,581874600,5450,5450,5450,5450,0
|
|
20231201,160900,581874600,5450,5450,5450,5450,0
|
|
20231201,160800,581874600,5450,5450,5450,5450,0
|
|
20231201,160700,581874600,5450,5450,5450,5450,0
|
|
20231201,160600,581874600,5450,5450,5450,5450,0
|
|
20231201,160500,581874600,5450,5450,5450,5450,0
|
|
20231201,160400,581874600,5450,5450,5450,5450,0
|
|
20231201,160300,581874600,5450,5450,5450,5450,408
|
|
20231201,160200,581874600,5450,5450,5450,5450,0
|
|
20231201,160100,581874600,5450,5450,5450,5450,0
|
|
20231201,160000,581874600,5450,5450,5450,5450,0
|
|
20231201,155900,581874600,5450,5450,5450,5450,0
|
|
20231201,155800,581874600,5450,5450,5450,5450,0
|
|
20231201,155700,581874600,5450,5450,5450,5450,0
|
|
20231201,155600,581874600,5450,5450,5450,5450,0
|
|
20231201,155500,581874600,5450,5450,5450,5450,0
|
|
20231201,155400,581874600,5450,5450,5450,5450,0
|
|
20231201,155300,581874600,5450,5450,5450,5450,0
|
|
20231201,155200,581874600,5450,5450,5450,5450,0
|
|
20231201,155100,581874600,5450,5450,5450,5450,0
|
|
20231201,155000,581874600,5450,5450,5450,5450,0
|
|
20231201,154900,581874600,5450,5450,5450,5450,0
|
|
20231201,154800,581874600,5450,5450,5450,5450,0
|
|
20231201,154700,581874600,5450,5450,5450,5450,0
|
|
20231201,154600,581874600,5450,5450,5450,5450,0
|
|
20231201,154500,581874600,5450,5450,5450,5450,0
|
|
20231201,154400,581874600,5450,5450,5450,5450,0
|
|
20231201,154300,581874600,5450,5450,5450,5450,0
|
|
20231201,154200,581874600,5450,5450,5450,5450,0
|
|
20231201,154100,581874600,5450,5450,5450,5450,0
|
|
20231201,154000,581874600,5450,5450,5450,5450,0
|
|
20231201,153900,581874600,5450,5450,5450,5450,0
|
|
20231201,153800,581874600,5450,5450,5450,5450,0
|
|
20231201,153700,581874600,5450,5450,5450,5450,0
|
|
20231201,153600,581874600,5450,5450,5450,5450,0
|
|
20231201,153500,581874600,5450,5450,5450,5450,0
|
|
20231201,153400,581874600,5450,5450,5450,5450,0
|
|
20231201,153300,581874600,5450,5450,5450,5450,408
|
|
20231201,153200,581874600,5450,5450,5450,5450,0
|
|
20231201,153100,581874600,5450,5450,5450,5450,0
|
|
20231201,153000,581874600,5450,5450,5450,5450,408
|
|
20231201,152900,579651000,5450,5450,5450,5450,0
|
|
20231201,152800,579651000,5450,5450,5450,5450,0
|
|
20231201,152700,579651000,5450,5450,5450,5450,0
|
|
20231201,152600,579651000,5450,5450,5450,5450,0
|
|
20231201,152500,579651000,5450,5450,5450,5450,0
|
|
20231201,152400,579651000,5450,5450,5450,5450,0
|
|
20231201,152300,579651000,5450,5450,5450,5450,0
|
|
20231201,152200,579651000,5450,5450,5450,5450,0
|
|
20231201,152100,579651000,5450,5450,5450,5450,0
|
|
20231201,152000,579651000,5450,5450,5450,5450,0
|
|
20231201,151900,579651000,5450,5450,5450,5450,49
|
|
20231201,151800,579383950,5450,5450,5450,5450,23
|
|
20231201,151700,579258600,5450,5450,5450,5450,20
|
|
20231201,151600,579149600,5460,5420,5460,5420,3458
|
|
20231201,151500,560327740,5420,5420,5420,5420,14
|
|
20231201,151400,560251860,5430,5430,5430,5430,0
|
|
20231201,151300,560251860,5430,5420,5430,5420,414
|
|
20231201,151200,558005270,5430,5430,5430,5430,0
|
|
20231201,151100,558005270,5430,5430,5430,5430,0
|
|
20231201,151000,558005270,5430,5430,5430,5430,0
|
|
20231201,150900,558005270,5430,5430,5430,5430,0
|
|
20231201,150800,558005270,5430,5430,5430,5430,0
|
|
20231201,150700,558005270,5430,5430,5430,5430,0
|
|
20231201,150600,558005270,5430,5430,5430,5430,0
|
|
20231201,150500,558005270,5430,5430,5430,5430,0
|
|
20231201,150400,558005270,5430,5400,5430,5400,651
|
|
20231201,150300,554489840,5400,5400,5400,5400,0
|
|
20231201,150200,554489840,5400,5410,5410,5400,970
|
|
20231201,150100,549249790,5410,5410,5410,5410,0
|
|
20231201,150000,549249790,5410,5410,5410,5410,0
|
|
20231201,145900,549249790,5410,5410,5410,5410,4
|
|
20231201,145800,549228150,5430,5430,5430,5430,0
|
|
20231201,145700,549228150,5430,5430,5430,5430,0
|
|
20231201,145600,549228150,5430,5410,5430,5410,81
|
|
20231201,145500,548788570,5400,5400,5400,5400,0
|
|
20231201,145400,548788570,5400,5400,5400,5400,0
|
|
20231201,145300,548788570,5400,5420,5420,5400,2822
|
|
20231201,145200,533515050,5420,5430,5430,5420,970
|
|
20231201,145100,528254630,5430,5430,5430,5430,0
|
|
20231201,145000,528254630,5430,5430,5430,5430,3
|
|
20231201,144900,528238340,5430,5430,5430,5430,0
|
|
20231201,144800,528238340,5430,5430,5430,5430,731
|
|
20231201,144700,524269010,5420,5420,5420,5420,93
|
|
20231201,144600,523764950,5410,5410,5410,5410,0
|
|
20231201,144500,523764950,5410,5410,5410,5410,14
|
|
20231201,144400,523689210,5420,5420,5420,5420,0
|
|
20231201,144300,523689210,5420,5420,5420,5420,3
|
|
20231201,144200,523672950,5410,5410,5410,5410,4
|
|
20231201,144100,523651310,5420,5420,5420,5420,0
|
|
20231201,144000,523651310,5420,5420,5420,5420,0
|
|
20231201,143900,523651310,5420,5420,5420,5420,0
|
|
20231201,143800,523651310,5420,5420,5420,5420,10
|
|
20231201,143700,523597110,5420,5420,5420,5420,13
|
|
20231201,143600,523526650,5410,5410,5410,5410,3
|
|
20231201,143500,523510420,5410,5410,5410,5410,0
|
|
20231201,143400,523510420,5410,5410,5410,5410,0
|
|
20231201,143300,523510420,5410,5410,5410,5410,3
|
|
20231201,143200,523494190,5410,5410,5410,5410,0
|
|
20231201,143100,523494190,5410,5410,5410,5410,0
|
|
20231201,143000,523494190,5410,5410,5410,5410,3
|
|
20231201,142900,523477960,5410,5410,5410,5410,0
|
|
20231201,142800,523477960,5410,5400,5410,5400,1952
|
|
20231201,142700,512917790,5410,5410,5410,5410,1
|
|
20231201,142600,512912380,5400,5400,5400,5400,0
|
|
20231201,142500,512912380,5400,5390,5400,5390,37
|
|
20231201,142400,512712610,5400,5400,5400,5400,5
|
|
20231201,142300,512685610,5400,5400,5400,5400,0
|
|
20231201,142200,512685610,5400,5380,5400,5380,58
|
|
20231201,142100,512372470,5370,5400,5400,5370,4000
|
|
20231201,142000,490847630,5400,5400,5400,5400,34
|
|
20231201,141900,490664030,5400,5400,5400,5400,3
|
|
20231201,141800,490647830,5390,5400,5400,5390,1344
|
|
20231201,141700,483390250,5410,5410,5410,5410,0
|
|
20231201,141600,483390250,5410,5410,5410,5410,0
|
|
20231201,141500,483390250,5410,5410,5410,5410,0
|
|
20231201,141400,483390250,5410,5410,5410,5410,0
|
|
20231201,141300,483390250,5410,5410,5410,5410,3
|
|
20231201,141200,483374020,5410,5410,5410,5410,0
|
|
20231201,141100,483374020,5410,5410,5410,5410,4
|
|
20231201,141000,483352380,5410,5410,5410,5410,0
|
|
20231201,140900,483352380,5410,5410,5410,5410,0
|
|
20231201,140800,483352380,5410,5410,5410,5410,3
|
|
20231201,140700,483336150,5410,5410,5410,5410,3
|
|
20231201,140600,483319920,5420,5420,5420,5420,0
|
|
20231201,140500,483319920,5420,5420,5420,5420,1
|
|
20231201,140400,483314500,5390,5410,5410,5390,2395
|
|
20231201,140300,470388280,5410,5410,5410,5410,0
|
|
20231201,140200,470388280,5410,5410,5410,5410,3
|
|
20231201,140100,470372050,5410,5410,5410,5410,0
|
|
20231201,140000,470372050,5410,5410,5410,5410,0
|
|
20231201,135900,470372050,5410,5400,5410,5400,1865
|
|
20231201,135800,460282430,5420,5420,5420,5420,1
|
|
20231201,135700,460277010,5410,5410,5410,5410,4
|
|
20231201,135600,460255370,5400,5400,5400,5400,1
|
|
20231201,135500,460249970,5410,5410,5410,5410,0
|
|
20231201,135400,460249970,5410,5410,5410,5410,3
|
|
20231201,135300,460233740,5410,5410,5410,5410,1037
|
|
20231201,135200,454623570,5410,5410,5410,5410,0
|
|
20231201,135100,454623570,5410,5400,5410,5400,16
|
|
20231201,135000,454537040,5410,5410,5410,5410,10
|
|
20231201,134900,454482940,5400,5400,5400,5400,0
|
|
20231201,134800,454482940,5400,5410,5410,5400,183
|
|
20231201,134700,453492940,5400,5400,5400,5400,0
|
|
20231201,134600,453492940,5400,5400,5400,5400,0
|
|
20231201,134500,453492940,5400,5400,5400,5400,3
|
|
20231201,134400,453476740,5400,5400,5400,5400,0
|
|
20231201,134300,453476740,5400,5400,5400,5400,0
|
|
20231201,134200,453476740,5400,5400,5400,5400,4
|
|
20231201,134100,453455140,5400,5400,5400,5400,0
|
|
20231201,134000,453455140,5400,5400,5400,5400,4
|
|
20231201,133900,453433540,5400,5400,5400,5400,0
|
|
20231201,133800,453433540,5400,5400,5400,5400,10
|
|
20231201,133700,453379540,5400,5400,5400,5400,93
|
|
20231201,133600,452877340,5400,5400,5400,5400,26
|
|
20231201,133500,452736940,5400,5400,5400,5400,0
|
|
20231201,133400,452736940,5400,5400,5400,5400,3
|
|
20231201,133300,452720740,5400,5400,5400,5400,0
|
|
20231201,133200,452720740,5400,5400,5400,5400,25
|
|
20231201,133100,452585740,5400,5400,5400,5400,3
|
|
20231201,133000,452569540,5400,5400,5400,5400,0
|
|
20231201,132900,452569540,5400,5400,5400,5400,0
|
|
20231201,132800,452569540,5400,5400,5400,5400,4
|
|
20231201,132700,452547940,5400,5400,5400,5400,0
|
|
20231201,132600,452547940,5400,5400,5400,5400,0
|
|
20231201,132500,452547940,5400,5400,5400,5400,3
|
|
20231201,132400,452531740,5400,5400,5400,5400,128
|
|
20231201,132300,451840540,5400,5400,5400,5400,3
|
|
20231201,132200,451824340,5400,5400,5400,5400,0
|
|
20231201,132100,451824340,5400,5400,5400,5400,10
|
|
20231201,132000,451770340,5400,5400,5400,5400,3
|
|
20231201,131900,451754140,5400,5400,5400,5400,0
|
|
20231201,131800,451754140,5400,5400,5400,5400,0
|
|
20231201,131700,451754140,5400,5400,5400,5400,4
|
|
20231201,131600,451732540,5400,5400,5400,5400,0
|
|
20231201,131500,451732540,5400,5400,5400,5400,0
|
|
20231201,131400,451732540,5400,5400,5400,5400,4
|
|
20231201,131300,451710940,5400,5400,5400,5400,0
|
|
20231201,131200,451710940,5400,5400,5400,5400,0
|
|
20231201,131100,451710940,5400,5400,5400,5400,3
|
|
20231201,131000,451694740,5400,5400,5400,5400,500
|
|
20231201,130900,448994740,5400,5400,5400,5400,3
|
|
20231201,130800,448978540,5400,5400,5400,5400,0
|
|
20231201,130700,448978540,5400,5400,5400,5400,74
|
|
20231201,130600,448578940,5400,5400,5400,5400,4
|
|
20231201,130500,448557340,5400,5400,5400,5400,0
|
|
20231201,130400,448557340,5400,5410,5410,5400,2790
|
|
20231201,130300,433483440,5410,5410,5410,5410,3
|
|
20231201,130200,433467210,5410,5410,5410,5410,0
|
|
20231201,130100,433467210,5410,5410,5410,5410,0
|
|
20231201,130000,433467210,5410,5410,5410,5410,3
|
|
20231201,125900,433450980,5410,5410,5410,5410,0
|
|
20231201,125800,433450980,5410,5410,5410,5410,0
|
|
20231201,125700,433450980,5410,5410,5410,5410,4
|
|
20231201,125600,433429340,5410,5410,5410,5410,0
|
|
20231201,125500,433429340,5410,5410,5410,5410,0
|
|
20231201,125400,433429340,5410,5410,5410,5410,3
|
|
20231201,125300,433413110,5410,5410,5410,5410,0
|
|
20231201,125200,433413110,5410,5410,5410,5410,122
|
|
20231201,125100,432753090,5420,5420,5420,5420,0
|
|
20231201,125000,432753090,5420,5420,5420,5420,0
|
|
20231201,124900,432753090,5420,5420,5420,5420,10
|
|
20231201,124800,432698890,5420,5420,5420,5420,20
|
|
20231201,124700,432590490,5410,5410,5410,5410,40
|
|
20231201,124600,432374090,5420,5420,5420,5420,0
|
|
20231201,124500,432374090,5420,5420,5420,5420,14
|
|
20231201,124400,432298210,5420,5420,5420,5420,0
|
|
20231201,124300,432298210,5420,5420,5420,5420,4
|
|
20231201,124200,432276530,5410,5410,5410,5410,0
|
|
20231201,124100,432276530,5410,5410,5410,5410,533
|
|
20231201,124000,429393000,5410,5410,5410,5410,3
|
|
20231201,123900,429376770,5420,5420,5420,5420,20
|
|
20231201,123800,429268370,5420,5420,5420,5420,3
|
|
20231201,123700,429252110,5420,5420,5420,5420,0
|
|
20231201,123600,429252110,5420,5420,5420,5420,0
|
|
20231201,123500,429252110,5420,5420,5420,5420,8
|
|
20231201,123400,429208750,5420,5420,5420,5420,13
|
|
20231201,123300,429138290,5420,5420,5420,5420,0
|
|
20231201,123200,429138290,5420,5420,5420,5420,3
|
|
20231201,123100,429122030,5420,5420,5420,5420,1
|
|
20231201,123000,429116610,5420,5420,5420,5420,41
|
|
20231201,122900,428894390,5420,5420,5420,5420,4
|
|
20231201,122800,428872710,5420,5420,5420,5420,220
|
|
20231201,122700,427680310,5420,5420,5420,5420,100
|
|
20231201,122600,427138310,5430,5430,5430,5430,0
|
|
20231201,122500,427138310,5430,5430,5430,5430,9
|
|
20231201,122400,427089440,5420,5420,5420,5420,19
|
|
20231201,122300,426986460,5420,5430,5430,5420,4
|
|
20231201,122200,426964770,5430,5430,5430,5430,0
|
|
20231201,122100,426964770,5430,5430,5430,5430,3
|
|
20231201,122000,426948480,5430,5430,5430,5430,79
|
|
20231201,121900,426519510,5420,5420,5420,5420,0
|
|
20231201,121800,426519510,5420,5440,5440,5420,109
|
|
20231201,121700,425928620,5430,5430,5430,5430,0
|
|
20231201,121600,425928620,5430,5430,5430,5430,0
|
|
20231201,121500,425928620,5430,5430,5430,5430,4
|
|
20231201,121400,425906900,5440,5440,5440,5440,1
|
|
20231201,121300,425901460,5430,5430,5430,5430,0
|
|
20231201,121200,425901460,5430,5430,5430,5430,8
|
|
20231201,121100,425858020,5430,5430,5430,5430,0
|
|
20231201,121000,425858020,5430,5420,5430,5420,80
|
|
20231201,120900,425424120,5420,5430,5430,5420,33
|
|
20231201,120800,425244960,5430,5430,5430,5430,0
|
|
20231201,120700,425244960,5430,5420,5430,5420,4
|
|
20231201,120600,425223270,5430,5430,5430,5430,139
|
|
20231201,120500,424468500,5430,5430,5430,5430,4861
|
|
20231201,120400,398073270,5420,5410,5420,5410,600
|
|
20231201,120300,394821300,5420,5420,5420,5420,1
|
|
20231201,120200,394815880,5410,5410,5410,5410,0
|
|
20231201,120100,394815880,5410,5420,5420,5410,17
|
|
20231201,120000,394723790,5410,5410,5410,5410,0
|
|
20231201,115900,394723790,5410,5410,5410,5410,0
|
|
20231201,115800,394723790,5410,5410,5410,5410,3
|
|
20231201,115700,394707560,5410,5410,5410,5410,0
|
|
20231201,115600,394707560,5410,5410,5410,5410,5
|
|
20231201,115500,394680510,5400,5410,5410,5400,4
|
|
20231201,115400,394658900,5400,5400,5400,5400,0
|
|
20231201,115300,394658900,5400,5400,5400,5400,0
|
|
20231201,115200,394658900,5400,5400,5400,5400,3
|
|
20231201,115100,394642700,5410,5410,5410,5410,1
|
|
20231201,115000,394637290,5400,5400,5400,5400,3
|
|
20231201,114900,394621090,5410,5410,5410,5410,0
|
|
20231201,114800,394621090,5410,5410,5410,5410,6
|
|
20231201,114700,394588630,5400,5400,5400,5400,706
|
|
20231201,114600,390776230,5410,5400,5410,5400,50
|
|
20231201,114500,390505750,5400,5400,5400,5400,0
|
|
20231201,114400,390505750,5400,5400,5400,5400,4
|
|
20231201,114300,390484150,5400,5400,5400,5400,10
|
|
20231201,114200,390430150,5410,5410,5410,5410,1
|
|
20231201,114100,390424740,5400,5400,5400,5400,399
|
|
20231201,114000,388270140,5410,5410,5410,5410,13
|
|
20231201,113900,388199810,5410,5410,5410,5410,0
|
|
20231201,113800,388199810,5410,5410,5410,5410,3
|
|
20231201,113700,388183580,5420,5410,5420,5410,11
|
|
20231201,113600,388124060,5410,5410,5410,5410,3
|
|
20231201,113500,388107830,5420,5420,5420,5420,0
|
|
20231201,113400,388107830,5420,5420,5420,5420,1
|
|
20231201,113300,388102410,5410,5410,5410,5400,127
|
|
20231201,113200,387415370,5410,5410,5410,5410,0
|
|
20231201,113100,387415370,5410,5410,5410,5410,0
|
|
20231201,113000,387415370,5410,5400,5410,5400,5
|
|
20231201,112900,387388360,5410,5410,5410,5410,0
|
|
20231201,112800,387388360,5410,5410,5410,5410,0
|
|
20231201,112700,387388360,5410,5410,5410,5400,5
|
|
20231201,112600,387361340,5400,5410,5410,5400,59
|
|
20231201,112500,387042730,5400,5400,5400,5400,10
|
|
20231201,112400,386988730,5400,5410,5410,5400,14
|
|
20231201,112300,386913020,5400,5400,5400,5400,15
|
|
20231201,112200,386832020,5400,5400,5400,5400,15
|
|
20231201,112100,386751020,5410,5400,5410,5400,4
|
|
20231201,112000,386729410,5400,5400,5400,5400,59
|
|
20231201,111900,386410810,5400,5400,5400,5400,11
|
|
20231201,111800,386351410,5410,5410,5410,5400,12
|
|
20231201,111700,386286590,5400,5400,5400,5400,1011
|
|
20231201,111600,380827190,5400,5390,5400,5390,66
|
|
20231201,111500,380470830,5400,5390,5400,5390,12
|
|
20231201,111400,380406090,5390,5390,5390,5390,10
|
|
20231201,111300,380352190,5390,5380,5390,5380,4
|
|
20231201,111200,380330660,5390,5390,5390,5390,78
|
|
20231201,111100,379910240,5380,5380,5380,5380,0
|
|
20231201,111000,379910240,5380,5380,5380,5380,6
|
|
20231201,110900,379877960,5400,5380,5400,5380,63
|
|
20231201,110800,379538250,5390,5380,5390,5380,20
|
|
20231201,110700,379430550,5380,5400,5400,5380,10
|
|
20231201,110600,379376630,5390,5400,5400,5390,271
|
|
20231201,110500,377913310,5430,5430,5430,5430,0
|
|
20231201,110400,377913310,5430,5430,5430,5430,0
|
|
20231201,110300,377913310,5430,5430,5430,5430,0
|
|
20231201,110200,377913310,5430,5430,5430,5430,0
|
|
20231201,110100,377913310,5430,5430,5430,5430,0
|
|
20231201,110000,377913310,5430,5430,5430,5430,1
|
|
20231201,105900,377907880,5390,5390,5390,5390,3
|
|
20231201,105800,377891710,5400,5400,5400,5400,62
|
|
20231201,105700,377556910,5400,5400,5400,5400,5
|
|
20231201,105600,377529910,5380,5390,5390,5380,53
|
|
20231201,105500,377244740,5390,5420,5420,5390,36683
|
|
20231201,105400,178796840,5410,5410,5410,5410,3
|
|
20231201,105300,178780610,5400,5400,5400,5400,3
|
|
20231201,105200,178764410,5400,5400,5400,5400,0
|
|
20231201,105100,178764410,5400,5400,5400,5400,0
|
|
20231201,105000,178764410,5400,5400,5400,5400,3
|
|
20231201,104900,178748210,5400,5400,5400,5400,0
|
|
20231201,104800,178748210,5400,5400,5400,5400,3
|
|
20231201,104700,178732010,5400,5400,5400,5400,0
|
|
20231201,104600,178732010,5400,5400,5400,5400,0
|
|
20231201,104500,178732010,5400,5400,5400,5400,4
|
|
20231201,104400,178710410,5410,5410,5410,5410,0
|
|
20231201,104300,178710410,5410,5410,5410,5410,0
|
|
20231201,104200,178710410,5410,5410,5410,5410,20
|
|
20231201,104100,178602210,5410,5410,5410,5410,0
|
|
20231201,104000,178602210,5410,5410,5410,5410,3
|
|
20231201,103900,178585980,5430,5430,5430,5430,0
|
|
20231201,103800,178585980,5430,5400,5430,5400,30
|
|
20231201,103700,178423170,5400,5400,5400,5400,27
|
|
20231201,103600,178277370,5390,5390,5390,5390,10
|
|
20231201,103500,178223470,5400,5400,5400,5400,0
|
|
20231201,103400,178223470,5400,5400,5400,5400,194
|
|
20231201,103300,177175870,5400,5400,5400,5400,0
|
|
20231201,103200,177175870,5400,5400,5400,5400,37
|
|
20231201,103100,176976070,5400,5400,5400,5400,4
|
|
20231201,103000,176954470,5400,5400,5400,5400,0
|
|
20231201,102900,176954470,5400,5400,5400,5400,0
|
|
20231201,102800,176954470,5400,5400,5400,5400,3
|
|
20231201,102700,176938270,5400,5400,5400,5400,0
|
|
20231201,102600,176938270,5400,5400,5400,5400,0
|
|
20231201,102500,176938270,5400,5400,5400,5400,90
|
|
20231201,102400,176452270,5400,5400,5400,5400,0
|
|
20231201,102300,176452270,5400,5400,5400,5400,0
|
|
20231201,102200,176452270,5400,5400,5400,5400,10
|
|
20231201,102100,176398270,5400,5400,5400,5400,2
|
|
20231201,102000,176387470,5390,5390,5390,5390,3
|
|
20231201,101900,176371300,5390,5400,5400,5390,230
|
|
20231201,101800,175131550,5400,5400,5400,5400,286
|
|
20231201,101700,173587150,5410,5420,5420,5410,30
|
|
20231201,101600,173424750,5440,5420,5440,5420,607
|
|
20231201,101500,170124580,5420,5410,5430,5410,363
|
|
20231201,101400,168157510,5420,5420,5420,5420,0
|
|
20231201,101300,168157510,5420,5420,5420,5420,100
|
|
20231201,101200,167615510,5420,5420,5420,5420,4
|
|
20231201,101100,167593830,5420,5420,5420,5420,0
|
|
20231201,101000,167593830,5420,5410,5420,5410,7
|
|
20231201,100900,167555910,5410,5400,5410,5400,49
|
|
20231201,100800,167291130,5390,5400,5400,5390,1470
|
|
20231201,100700,159357110,5400,5400,5400,5400,9
|
|
20231201,100600,159308510,5400,5400,5400,5400,2
|
|
20231201,100500,159297710,5400,5380,5410,5380,67
|
|
20231201,100400,158937010,5380,5390,5390,5380,128
|
|
20231201,100300,158247160,5400,5370,5400,5370,2313
|
|
20231201,100200,145760460,5370,5360,5370,5360,648
|
|
20231201,100100,142285100,5360,5340,5360,5340,605
|
|
20231201,100000,139049600,5340,5330,5340,5330,546
|
|
20231201,095900,136139280,5340,5340,5340,5340,0
|
|
20231201,095800,136139280,5340,5340,5340,5340,67
|
|
20231201,095700,135781500,5330,5330,5340,5330,1453
|
|
20231201,095600,128023260,5330,5330,5330,5330,507
|
|
20231201,095500,125320950,5330,5350,5350,5330,29
|
|
20231201,095400,125166060,5340,5340,5340,5340,69
|
|
20231201,095300,124797600,5340,5340,5340,5340,21
|
|
20231201,095200,124685460,5350,5350,5350,5350,0
|
|
20231201,095100,124685460,5350,5350,5350,5350,5
|
|
20231201,095000,124658710,5340,5340,5340,5340,67
|
|
20231201,094900,124300930,5340,5340,5340,5340,10
|
|
20231201,094800,124247530,5330,5340,5340,5330,48
|
|
20231201,094700,123991250,5340,5320,5340,5310,98
|
|
20231201,094600,123469290,5330,5340,5340,5330,27
|
|
20231201,094500,123325220,5340,5340,5340,5340,6
|
|
20231201,094400,123293180,5340,5340,5340,5340,47
|
|
20231201,094300,123042200,5330,5330,5330,5320,28
|
|
20231201,094200,122892990,5330,5330,5330,5330,12
|
|
20231201,094100,122829030,5330,5330,5330,5330,1
|
|
20231201,094000,122823700,5340,5310,5340,5310,73
|
|
20231201,093900,122435370,5320,5330,5330,5320,11
|
|
20231201,093800,122376790,5340,5340,5340,5340,7
|
|
20231201,093700,122339410,5340,5340,5340,5330,17
|
|
20231201,093600,122248710,5330,5340,5340,5330,67
|
|
20231201,093500,121890980,5340,5330,5340,5330,5
|
|
20231201,093400,121864310,5340,5340,5340,5340,0
|
|
20231201,093300,121864310,5340,5340,5340,5340,66
|
|
20231201,093200,121511870,5290,5330,5330,5290,104
|
|
20231201,093100,120959710,5340,5330,5340,5330,23
|
|
20231201,093000,120837000,5340,5330,5340,5330,66
|
|
20231201,092900,120484590,5330,5320,5330,5320,63
|
|
20231201,092800,120148830,5330,5320,5330,5320,11
|
|
20231201,092700,120090250,5300,5300,5300,5300,0
|
|
20231201,092600,120090250,5300,5290,5300,5290,6191
|
|
20231201,092500,87277980,5290,5300,5300,5290,228
|
|
20231201,092400,86070850,5300,5290,5300,5290,1404
|
|
20231201,092300,78629680,5300,5290,5300,5290,53
|
|
20231201,092200,78349280,5290,5270,5290,5270,222
|
|
20231201,092100,77178480,5280,5300,5300,5280,29
|
|
20231201,092000,77025260,5290,5350,5350,5290,2418
|
|
20231201,091900,64214100,5350,5340,5350,5340,69
|
|
20231201,091800,63845020,5340,5340,5340,5340,1
|
|
20231201,091700,63839680,5350,5350,5350,5350,0
|
|
20231201,091600,63839680,5350,5300,5350,5300,2
|
|
20231201,091500,63829030,5350,5340,5350,5340,4
|
|
20231201,091400,63807660,5350,5350,5350,5350,103
|
|
20231201,091300,63256610,5360,5360,5360,5360,7
|
|
20231201,091200,63219090,5360,5340,5360,5230,6927
|
|
20231201,091100,26694390,5340,5330,5340,5330,187
|
|
20231201,091000,25697670,5340,5340,5340,5340,1071
|
|
20231201,090900,19978530,5350,5350,5350,5350,681
|
|
20231201,090800,16335180,5350,5350,5350,5350,0
|
|
20231201,090700,16335180,5350,5370,5370,5350,127
|
|
20231201,090600,15655710,5350,5380,5380,5350,656
|
|
20231201,090500,12131110,5380,5350,5380,5350,6
|
|
20231201,090400,12098980,5350,5380,5380,5350,5
|
|
20231201,090300,12072200,5350,5350,5350,5350,1
|
|
20231201,090200,12066850,5400,5400,5400,5400,0
|
|
20231201,090100,12066850,5400,5390,5400,5390,6
|
|
20231201,090000,12034500,5400,5400,5400,5360,2229
|