662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,195900,813830550,13300,13300,13300,13300,828
|
|
20231206,195800,813830550,13300,13300,13300,13300,0
|
|
20231206,195700,813830550,13300,13300,13300,13300,0
|
|
20231206,195600,813830550,13300,13300,13300,13300,0
|
|
20231206,195500,813830550,13300,13300,13300,13300,0
|
|
20231206,195400,813830550,13300,13300,13300,13300,0
|
|
20231206,195300,813830550,13300,13300,13300,13300,0
|
|
20231206,195200,813830550,13300,13300,13300,13300,0
|
|
20231206,195100,813830550,13300,13300,13300,13300,0
|
|
20231206,195000,813830550,13300,13300,13300,13300,0
|
|
20231206,194900,813830550,13300,13300,13300,13300,0
|
|
20231206,194800,813830550,13300,13300,13300,13300,0
|
|
20231206,194700,813830550,13300,13300,13300,13300,0
|
|
20231206,194600,813830550,13300,13300,13300,13300,0
|
|
20231206,194500,813830550,13300,13300,13300,13300,0
|
|
20231206,194400,813830550,13300,13300,13300,13300,0
|
|
20231206,194300,813830550,13300,13300,13300,13300,0
|
|
20231206,194200,813830550,13300,13300,13300,13300,0
|
|
20231206,194100,813830550,13300,13300,13300,13300,0
|
|
20231206,194000,813830550,13300,13300,13300,13300,0
|
|
20231206,193900,813830550,13300,13300,13300,13300,0
|
|
20231206,193800,813830550,13300,13300,13300,13300,0
|
|
20231206,193700,813830550,13300,13300,13300,13300,0
|
|
20231206,193600,813830550,13300,13300,13300,13300,0
|
|
20231206,193500,813830550,13300,13300,13300,13300,0
|
|
20231206,193400,813830550,13300,13300,13300,13300,0
|
|
20231206,193300,813830550,13300,13300,13300,13300,0
|
|
20231206,193200,813830550,13300,13300,13300,13300,0
|
|
20231206,193100,813830550,13300,13300,13300,13300,0
|
|
20231206,193000,813830550,13300,13300,13300,13300,0
|
|
20231206,192900,813830550,13300,13300,13300,13300,828
|
|
20231206,192800,813830550,13300,13300,13300,13300,0
|
|
20231206,192700,813830550,13300,13300,13300,13300,0
|
|
20231206,192600,813830550,13300,13300,13300,13300,0
|
|
20231206,192500,813830550,13300,13300,13300,13300,0
|
|
20231206,192400,813830550,13300,13300,13300,13300,0
|
|
20231206,192300,813830550,13300,13300,13300,13300,0
|
|
20231206,192200,813830550,13300,13300,13300,13300,0
|
|
20231206,192100,813830550,13300,13300,13300,13300,0
|
|
20231206,192000,813830550,13300,13300,13300,13300,0
|
|
20231206,191900,813830550,13300,13300,13300,13300,0
|
|
20231206,191800,813830550,13300,13300,13300,13300,0
|
|
20231206,191700,813830550,13300,13300,13300,13300,0
|
|
20231206,191600,813830550,13300,13300,13300,13300,0
|
|
20231206,191500,813830550,13300,13300,13300,13300,0
|
|
20231206,191400,813830550,13300,13300,13300,13300,0
|
|
20231206,191300,813830550,13300,13300,13300,13300,0
|
|
20231206,191200,813830550,13300,13300,13300,13300,0
|
|
20231206,191100,813830550,13300,13300,13300,13300,0
|
|
20231206,191000,813830550,13300,13300,13300,13300,0
|
|
20231206,190900,813830550,13300,13300,13300,13300,0
|
|
20231206,190800,813830550,13300,13300,13300,13300,0
|
|
20231206,190700,813830550,13300,13300,13300,13300,0
|
|
20231206,190600,813830550,13300,13300,13300,13300,0
|
|
20231206,190500,813830550,13300,13300,13300,13300,0
|
|
20231206,190400,813830550,13300,13300,13300,13300,0
|
|
20231206,190300,813830550,13300,13300,13300,13300,0
|
|
20231206,190200,813830550,13300,13300,13300,13300,0
|
|
20231206,190100,813830550,13300,13300,13300,13300,0
|
|
20231206,190000,813830550,13300,13300,13300,13300,0
|
|
20231206,185900,813830550,13300,13300,13300,13300,828
|
|
20231206,185800,813830550,13300,13300,13300,13300,0
|
|
20231206,185700,813830550,13300,13300,13300,13300,0
|
|
20231206,185600,813830550,13300,13300,13300,13300,0
|
|
20231206,185500,813830550,13300,13300,13300,13300,0
|
|
20231206,185400,813830550,13300,13300,13300,13300,0
|
|
20231206,185300,813830550,13300,13300,13300,13300,0
|
|
20231206,185200,813830550,13300,13300,13300,13300,0
|
|
20231206,185100,813830550,13300,13300,13300,13300,0
|
|
20231206,185000,813830550,13300,13300,13300,13300,0
|
|
20231206,184900,813830550,13300,13300,13300,13300,0
|
|
20231206,184800,813830550,13300,13300,13300,13300,0
|
|
20231206,184700,813830550,13300,13300,13300,13300,0
|
|
20231206,184600,813830550,13300,13300,13300,13300,0
|
|
20231206,184500,813830550,13300,13300,13300,13300,0
|
|
20231206,184400,813830550,13300,13300,13300,13300,0
|
|
20231206,184300,813830550,13300,13300,13300,13300,0
|
|
20231206,184200,813830550,13300,13300,13300,13300,0
|
|
20231206,184100,813830550,13300,13300,13300,13300,0
|
|
20231206,184000,813830550,13300,13300,13300,13300,0
|
|
20231206,183900,813830550,13300,13300,13300,13300,0
|
|
20231206,183800,813830550,13300,13300,13300,13300,0
|
|
20231206,183700,813830550,13300,13300,13300,13300,0
|
|
20231206,183600,813830550,13300,13300,13300,13300,0
|
|
20231206,183500,813830550,13300,13300,13300,13300,0
|
|
20231206,183400,813830550,13300,13300,13300,13300,0
|
|
20231206,183300,813830550,13300,13300,13300,13300,0
|
|
20231206,183200,813830550,13300,13300,13300,13300,0
|
|
20231206,183100,813830550,13300,13300,13300,13300,0
|
|
20231206,183000,813830550,13300,13300,13300,13300,0
|
|
20231206,182900,813830550,13300,13300,13300,13300,828
|
|
20231206,182800,813830550,13300,13300,13300,13300,0
|
|
20231206,182700,813830550,13300,13300,13300,13300,0
|
|
20231206,182600,813830550,13300,13300,13300,13300,0
|
|
20231206,182500,813830550,13300,13300,13300,13300,0
|
|
20231206,182400,813830550,13300,13300,13300,13300,0
|
|
20231206,182300,813830550,13300,13300,13300,13300,0
|
|
20231206,182200,813830550,13300,13300,13300,13300,0
|
|
20231206,182100,813830550,13300,13300,13300,13300,0
|
|
20231206,182000,813830550,13300,13300,13300,13300,0
|
|
20231206,181900,813830550,13300,13300,13300,13300,0
|
|
20231206,181800,813830550,13300,13300,13300,13300,0
|
|
20231206,181700,813830550,13300,13300,13300,13300,0
|
|
20231206,181600,813830550,13300,13300,13300,13300,0
|
|
20231206,181500,813830550,13300,13300,13300,13300,0
|
|
20231206,181400,813830550,13300,13300,13300,13300,0
|
|
20231206,181300,813830550,13300,13300,13300,13300,0
|
|
20231206,181200,813830550,13300,13300,13300,13300,0
|
|
20231206,181100,813830550,13300,13300,13300,13300,0
|
|
20231206,181000,813830550,13300,13300,13300,13300,0
|
|
20231206,180900,813830550,13300,13300,13300,13300,0
|
|
20231206,180800,813830550,13300,13300,13300,13300,0
|
|
20231206,180700,813830550,13300,13300,13300,13300,0
|
|
20231206,180600,813830550,13300,13300,13300,13300,0
|
|
20231206,180500,813830550,13300,13300,13300,13300,0
|
|
20231206,180400,813830550,13300,13300,13300,13300,0
|
|
20231206,180300,813830550,13300,13300,13300,13300,0
|
|
20231206,180200,813830550,13300,13300,13300,13300,0
|
|
20231206,180100,813830550,13300,13300,13300,13300,0
|
|
20231206,180000,813830550,13300,13300,13300,13300,0
|
|
20231206,175900,813830550,13300,13300,13300,13300,828
|
|
20231206,175800,813830550,13300,13300,13300,13300,0
|
|
20231206,175700,813830550,13300,13300,13300,13300,0
|
|
20231206,175600,813830550,13300,13300,13300,13300,0
|
|
20231206,175500,813830550,13300,13300,13300,13300,0
|
|
20231206,175400,813830550,13300,13300,13300,13300,0
|
|
20231206,175300,813830550,13300,13300,13300,13300,0
|
|
20231206,175200,813830550,13300,13300,13300,13300,0
|
|
20231206,175100,813830550,13300,13300,13300,13300,0
|
|
20231206,175000,813830550,13300,13300,13300,13300,0
|
|
20231206,174900,813830550,13300,13300,13300,13300,0
|
|
20231206,174800,813830550,13300,13300,13300,13300,0
|
|
20231206,174700,813830550,13300,13300,13300,13300,0
|
|
20231206,174600,813830550,13300,13300,13300,13300,0
|
|
20231206,174500,813830550,13300,13300,13300,13300,0
|
|
20231206,174400,813830550,13300,13300,13300,13300,0
|
|
20231206,174300,813830550,13300,13300,13300,13300,0
|
|
20231206,174200,813830550,13300,13300,13300,13300,0
|
|
20231206,174100,813830550,13300,13300,13300,13300,0
|
|
20231206,174000,813830550,13300,13300,13300,13300,0
|
|
20231206,173900,813830550,13300,13300,13300,13300,0
|
|
20231206,173800,813830550,13300,13300,13300,13300,0
|
|
20231206,173700,813830550,13300,13300,13300,13300,0
|
|
20231206,173600,813830550,13300,13300,13300,13300,0
|
|
20231206,173500,813830550,13300,13300,13300,13300,0
|
|
20231206,173400,813830550,13300,13300,13300,13300,0
|
|
20231206,173300,813830550,13300,13300,13300,13300,0
|
|
20231206,173200,813830550,13300,13300,13300,13300,0
|
|
20231206,173100,813830550,13300,13300,13300,13300,0
|
|
20231206,173000,813830550,13300,13300,13300,13300,0
|
|
20231206,172900,813830550,13300,13300,13300,13300,828
|
|
20231206,172800,813830550,13300,13300,13300,13300,0
|
|
20231206,172700,813830550,13300,13300,13300,13300,0
|
|
20231206,172600,813830550,13300,13300,13300,13300,0
|
|
20231206,172500,813830550,13300,13300,13300,13300,0
|
|
20231206,172400,813830550,13300,13300,13300,13300,0
|
|
20231206,172300,813830550,13300,13300,13300,13300,0
|
|
20231206,172200,813830550,13300,13300,13300,13300,0
|
|
20231206,172100,813830550,13300,13300,13300,13300,0
|
|
20231206,172000,813830550,13300,13300,13300,13300,0
|
|
20231206,171900,813830550,13300,13300,13300,13300,0
|
|
20231206,171800,813830550,13300,13300,13300,13300,0
|
|
20231206,171700,813830550,13300,13300,13300,13300,0
|
|
20231206,171600,813830550,13300,13300,13300,13300,0
|
|
20231206,171500,813830550,13300,13300,13300,13300,0
|
|
20231206,171400,813830550,13300,13300,13300,13300,0
|
|
20231206,171300,813830550,13300,13300,13300,13300,0
|
|
20231206,171200,813830550,13300,13300,13300,13300,0
|
|
20231206,171100,813830550,13300,13300,13300,13300,0
|
|
20231206,171000,813830550,13300,13300,13300,13300,0
|
|
20231206,170900,813830550,13300,13300,13300,13300,0
|
|
20231206,170800,813830550,13300,13300,13300,13300,0
|
|
20231206,170700,813830550,13300,13300,13300,13300,0
|
|
20231206,170600,813830550,13300,13300,13300,13300,0
|
|
20231206,170500,813830550,13300,13300,13300,13300,0
|
|
20231206,170400,813830550,13300,13300,13300,13300,0
|
|
20231206,170300,813830550,13300,13300,13300,13300,0
|
|
20231206,170200,813830550,13300,13300,13300,13300,0
|
|
20231206,170100,813830550,13300,13300,13300,13300,0
|
|
20231206,170000,813830550,13300,13300,13300,13300,0
|
|
20231206,165900,813830550,13300,13300,13300,13300,828
|
|
20231206,165800,813830550,13300,13300,13300,13300,0
|
|
20231206,165700,813830550,13300,13300,13300,13300,0
|
|
20231206,165600,813830550,13300,13300,13300,13300,0
|
|
20231206,165500,813830550,13300,13300,13300,13300,0
|
|
20231206,165400,813830550,13300,13300,13300,13300,0
|
|
20231206,165300,813830550,13300,13300,13300,13300,0
|
|
20231206,165200,813830550,13300,13300,13300,13300,0
|
|
20231206,165100,813830550,13300,13300,13300,13300,0
|
|
20231206,165000,813830550,13300,13300,13300,13300,0
|
|
20231206,164900,813830550,13300,13300,13300,13300,0
|
|
20231206,164800,813830550,13300,13300,13300,13300,0
|
|
20231206,164700,813830550,13300,13300,13300,13300,0
|
|
20231206,164600,813830550,13300,13300,13300,13300,0
|
|
20231206,164500,813830550,13300,13300,13300,13300,0
|
|
20231206,164400,813830550,13300,13300,13300,13300,0
|
|
20231206,164300,813830550,13300,13300,13300,13300,0
|
|
20231206,164200,813830550,13300,13300,13300,13300,0
|
|
20231206,164100,813830550,13300,13300,13300,13300,0
|
|
20231206,164000,813830550,13300,13300,13300,13300,0
|
|
20231206,163900,813830550,13300,13300,13300,13300,0
|
|
20231206,163800,813830550,13300,13300,13300,13300,0
|
|
20231206,163700,813830550,13300,13300,13300,13300,0
|
|
20231206,163600,813830550,13300,13300,13300,13300,0
|
|
20231206,163500,813830550,13300,13300,13300,13300,0
|
|
20231206,163400,813830550,13300,13300,13300,13300,0
|
|
20231206,163300,813830550,13300,13300,13300,13300,0
|
|
20231206,163200,813830550,13300,13300,13300,13300,0
|
|
20231206,163100,813830550,13300,13300,13300,13300,0
|
|
20231206,163000,813830550,13300,13300,13300,13300,0
|
|
20231206,162900,813830550,13300,13300,13300,13300,828
|
|
20231206,162800,813830550,13300,13300,13300,13300,0
|
|
20231206,162700,813830550,13300,13300,13300,13300,0
|
|
20231206,162600,813830550,13300,13300,13300,13300,0
|
|
20231206,162500,813830550,13300,13300,13300,13300,0
|
|
20231206,162400,813830550,13300,13300,13300,13300,0
|
|
20231206,162300,813830550,13300,13300,13300,13300,0
|
|
20231206,162200,813830550,13300,13300,13300,13300,0
|
|
20231206,162100,813830550,13300,13300,13300,13300,0
|
|
20231206,162000,813830550,13300,13300,13300,13300,0
|
|
20231206,161900,813830550,13300,13300,13300,13300,0
|
|
20231206,161800,813830550,13300,13300,13300,13300,0
|
|
20231206,161700,813830550,13300,13300,13300,13300,0
|
|
20231206,161600,813830550,13300,13300,13300,13300,0
|
|
20231206,161500,813830550,13300,13300,13300,13300,0
|
|
20231206,161400,813830550,13300,13300,13300,13300,0
|
|
20231206,161300,813830550,13300,13300,13300,13300,0
|
|
20231206,161200,813830550,13300,13300,13300,13300,0
|
|
20231206,161100,813830550,13300,13300,13300,13300,0
|
|
20231206,161000,813830550,13300,13300,13300,13300,0
|
|
20231206,160900,813830550,13300,13300,13300,13300,0
|
|
20231206,160800,813830550,13300,13300,13300,13300,0
|
|
20231206,160700,813830550,13300,13300,13300,13300,0
|
|
20231206,160600,813830550,13300,13300,13300,13300,0
|
|
20231206,160500,813830550,13300,13300,13300,13300,0
|
|
20231206,160400,813830550,13300,13300,13300,13300,0
|
|
20231206,160300,813830550,13300,13300,13300,13300,0
|
|
20231206,160200,813830550,13300,13300,13300,13300,0
|
|
20231206,160100,813830550,13300,13300,13300,13300,0
|
|
20231206,160000,813830550,13300,13300,13300,13300,0
|
|
20231206,155900,813830550,13300,13300,13300,13300,828
|
|
20231206,155800,813830550,13300,13300,13300,13300,0
|
|
20231206,155700,813830550,13300,13300,13300,13300,0
|
|
20231206,155600,813830550,13300,13300,13300,13300,0
|
|
20231206,155500,813830550,13300,13300,13300,13300,0
|
|
20231206,155400,813830550,13300,13300,13300,13300,0
|
|
20231206,155300,813830550,13300,13300,13300,13300,0
|
|
20231206,155200,813830550,13300,13300,13300,13300,0
|
|
20231206,155100,813830550,13300,13300,13300,13300,0
|
|
20231206,155000,813830550,13300,13300,13300,13300,0
|
|
20231206,154900,813830550,13300,13300,13300,13300,0
|
|
20231206,154800,813830550,13300,13300,13300,13300,0
|
|
20231206,154700,813830550,13300,13300,13300,13300,0
|
|
20231206,154600,813830550,13300,13300,13300,13300,0
|
|
20231206,154500,813830550,13300,13300,13300,13300,0
|
|
20231206,154400,813830550,13300,13300,13300,13300,0
|
|
20231206,154300,813830550,13300,13300,13300,13300,0
|
|
20231206,154200,813830550,13300,13300,13300,13300,0
|
|
20231206,154100,813830550,13300,13300,13300,13300,0
|
|
20231206,154000,813830550,13300,13300,13300,13300,0
|
|
20231206,153900,813830550,13300,13300,13300,13300,0
|
|
20231206,153800,813830550,13300,13300,13300,13300,0
|
|
20231206,153700,813830550,13300,13300,13300,13300,0
|
|
20231206,153600,813830550,13300,13300,13300,13300,0
|
|
20231206,153500,813830550,13300,13300,13300,13300,0
|
|
20231206,153400,813830550,13300,13300,13300,13300,0
|
|
20231206,153300,813830550,13300,13300,13300,13300,0
|
|
20231206,153200,813830550,13300,13300,13300,13300,0
|
|
20231206,153100,813830550,13300,13300,13300,13300,0
|
|
20231206,153000,813830550,13300,13300,13300,13300,828
|
|
20231206,152900,802818150,13310,13310,13310,13310,0
|
|
20231206,152800,802818150,13310,13310,13310,13310,0
|
|
20231206,152700,802818150,13310,13310,13310,13310,0
|
|
20231206,152600,802818150,13310,13310,13310,13310,0
|
|
20231206,152500,802818150,13310,13310,13310,13310,0
|
|
20231206,152400,802818150,13310,13310,13310,13310,0
|
|
20231206,152300,802818150,13310,13310,13310,13310,0
|
|
20231206,152200,802818150,13310,13310,13310,13310,0
|
|
20231206,152100,802818150,13310,13310,13310,13310,0
|
|
20231206,152000,802818150,13310,13310,13310,13310,0
|
|
20231206,151900,802818150,13310,13300,13310,13280,1379
|
|
20231206,151800,784483510,13290,13290,13290,13280,154
|
|
20231206,151700,782437190,13290,13290,13300,13280,309
|
|
20231206,151600,778330740,13300,13290,13300,13290,184
|
|
20231206,151500,775885190,13300,13290,13300,13290,218
|
|
20231206,151400,772987490,13300,13300,13300,13290,328
|
|
20231206,151300,768626120,13300,13300,13310,13300,95
|
|
20231206,151200,767362550,13310,13300,13310,13300,177
|
|
20231206,151100,765007520,13310,13300,13310,13290,666
|
|
20231206,151000,756147180,13300,13290,13300,13290,113
|
|
20231206,150900,754645170,13300,13290,13300,13280,309
|
|
20231206,150800,750540120,13290,13290,13300,13280,606
|
|
20231206,150700,742488390,13290,13290,13300,13280,816
|
|
20231206,150600,731644980,13290,13290,13300,13290,28
|
|
20231206,150500,731272850,13290,13290,13300,13280,216
|
|
20231206,150400,728402550,13290,13290,13290,13280,102
|
|
20231206,150300,727047350,13280,13280,13290,13280,108
|
|
20231206,150200,725613070,13280,13300,13300,13280,75
|
|
20231206,150100,724616620,13300,13300,13310,13280,131
|
|
20231206,150000,722875740,13310,13300,13310,13290,91
|
|
20231206,145900,721665650,13290,13300,13310,13290,163
|
|
20231206,145800,719497880,13290,13300,13300,13290,8
|
|
20231206,145700,719391520,13290,13300,13300,13290,50
|
|
20231206,145600,718727000,13300,13300,13300,13290,79
|
|
20231206,145500,717677050,13300,13290,13300,13290,241
|
|
20231206,145400,714474120,13290,13300,13300,13290,242
|
|
20231206,145300,711256070,13300,13300,13310,13300,102
|
|
20231206,145200,709899300,13300,13300,13320,13300,85
|
|
20231206,145100,708768730,13300,13290,13310,13290,472
|
|
20231206,145000,702492200,13290,13300,13300,13290,251
|
|
20231206,144900,699156140,13300,13280,13300,13280,206
|
|
20231206,144800,696419140,13280,13290,13290,13280,95
|
|
20231206,144700,695157400,13290,13290,13310,13280,114
|
|
20231206,144600,693642650,13290,13290,13290,13280,234
|
|
20231206,144500,690533330,13290,13310,13310,13290,1142
|
|
20231206,144400,675334900,13310,13300,13310,13300,179
|
|
20231206,144300,672953100,13300,13310,13310,13300,35
|
|
20231206,144200,672487470,13310,13310,13330,13310,76
|
|
20231206,144100,671475060,13320,13310,13330,13310,146
|
|
20231206,144000,669530400,13320,13310,13320,13310,191
|
|
20231206,143900,666986810,13310,13300,13320,13300,139
|
|
20231206,143800,665136800,13300,13300,13310,13300,343
|
|
20231206,143700,660572300,13310,13290,13310,13280,660
|
|
20231206,143600,651804670,13300,13300,13310,13300,65
|
|
20231206,143500,650940140,13300,13300,13300,13290,1201
|
|
20231206,143400,634967810,13300,13280,13300,13280,224
|
|
20231206,143300,631991010,13280,13270,13280,13270,184
|
|
20231206,143200,629548320,13280,13270,13280,13270,40
|
|
20231206,143100,629017500,13280,13270,13280,13270,89
|
|
20231206,143000,627836380,13280,13290,13290,13280,40
|
|
20231206,142900,627305160,13280,13280,13280,13280,4
|
|
20231206,142800,627252040,13280,13280,13280,13280,18
|
|
20231206,142700,627013000,13290,13290,13290,13290,1
|
|
20231206,142600,626999710,13280,13290,13290,13280,6
|
|
20231206,142500,626920020,13290,13290,13300,13290,211
|
|
20231206,142400,624115730,13280,13260,13280,13260,49
|
|
20231206,142300,623465320,13260,13250,13260,13250,15
|
|
20231206,142200,623266530,13260,13250,13260,13250,284
|
|
20231206,142100,619501140,13260,13260,13260,13250,74
|
|
20231206,142000,618520290,13250,13250,13250,13250,45
|
|
20231206,141900,617924040,13260,13260,13260,13260,0
|
|
20231206,141800,617924040,13260,13240,13260,13240,166
|
|
20231206,141700,615724870,13250,13250,13250,13250,14
|
|
20231206,141600,615539370,13250,13240,13250,13240,135
|
|
20231206,141500,613750660,13240,13240,13240,13240,130
|
|
20231206,141400,612029460,13240,13250,13250,13240,105
|
|
20231206,141300,610638380,13240,13250,13250,13240,119
|
|
20231206,141200,609061900,13250,13250,13250,13250,0
|
|
20231206,141100,609061900,13250,13250,13300,13250,266
|
|
20231206,141000,605527990,13260,13260,13260,13250,196
|
|
20231206,140900,602929700,13250,13250,13250,13250,0
|
|
20231206,140800,602929700,13250,13250,13260,13240,197
|
|
20231206,140700,600318000,13250,13250,13250,13250,134
|
|
20231206,140600,598542500,13240,13240,13240,13240,50
|
|
20231206,140500,597880500,13250,13250,13250,13250,17
|
|
20231206,140400,597655250,13250,13250,13250,13240,65
|
|
20231206,140300,596794300,13240,13250,13250,13240,63
|
|
20231206,140200,595959890,13250,13250,13250,13250,0
|
|
20231206,140100,595959890,13250,13240,13250,13240,121
|
|
20231206,140000,594356690,13250,13240,13250,13240,139
|
|
20231206,135900,592515330,13240,13270,13270,13240,156
|
|
20231206,135800,590449000,13260,13240,13270,13240,116
|
|
20231206,135700,588912500,13250,13250,13250,13240,92
|
|
20231206,135600,587693900,13250,13250,13250,13250,68
|
|
20231206,135500,586792900,13250,13260,13260,13250,290
|
|
20231206,135400,582950040,13260,13270,13270,13260,45
|
|
20231206,135300,582353220,13260,13260,13260,13260,5
|
|
20231206,135200,582286920,13260,13250,13260,13250,298
|
|
20231206,135100,578335920,13250,13260,13260,13250,97
|
|
20231206,135000,577050180,13260,13260,13260,13260,79
|
|
20231206,134900,576002640,13270,13260,13270,13260,35
|
|
20231206,134800,575538530,13260,13260,13260,13260,66
|
|
20231206,134700,574663370,13260,13260,13260,13260,90
|
|
20231206,134600,573469970,13260,13260,13260,13260,11
|
|
20231206,134500,573324110,13260,13270,13270,13260,62
|
|
20231206,134400,572501550,13270,13280,13280,13270,36
|
|
20231206,134300,572023680,13280,13270,13280,13270,99
|
|
20231206,134200,570709680,13270,13280,13280,13270,17
|
|
20231206,134100,570483990,13280,13280,13280,13280,20
|
|
20231206,134000,570218390,13270,13280,13280,13270,21
|
|
20231206,133900,569939670,13280,13280,13280,13280,18
|
|
20231206,133800,569700630,13280,13270,13280,13270,31
|
|
20231206,133700,569289060,13270,13280,13280,13270,100
|
|
20231206,133600,567961170,13280,13280,13280,13280,1
|
|
20231206,133500,567947890,13270,13270,13280,13270,19
|
|
20231206,133400,567695680,13270,13260,13270,13260,141
|
|
20231206,133300,565825530,13260,13250,13260,13250,126
|
|
20231206,133200,564156010,13240,13240,13240,13240,95
|
|
20231206,133100,562898210,13250,13250,13250,13240,46
|
|
20231206,133000,562289100,13240,13250,13250,13240,69
|
|
20231206,132900,561375490,13240,13250,13250,13240,58
|
|
20231206,132800,560607390,13240,13240,13260,13240,147
|
|
20231206,132700,558660310,13240,13250,13250,13240,67
|
|
20231206,132600,557773110,13250,13260,13260,13250,68
|
|
20231206,132500,556871580,13260,13260,13260,13260,5
|
|
20231206,132400,556805280,13260,13270,13280,13260,105
|
|
20231206,132300,555411200,13260,13240,13260,13240,134
|
|
20231206,132200,553635700,13240,13240,13240,13230,548
|
|
20231206,132100,546383190,13240,13280,13280,13230,3676
|
|
20231206,132000,497629650,13280,13280,13280,13280,49
|
|
20231206,131900,496978930,13280,13280,13280,13280,87
|
|
20231206,131800,495823570,13280,13280,13280,13280,188
|
|
20231206,131700,493326930,13280,13280,13290,13280,65
|
|
20231206,131600,492463590,13280,13280,13280,13280,34
|
|
20231206,131500,492012070,13280,13280,13280,13280,36
|
|
20231206,131400,491533990,13290,13280,13290,13280,66
|
|
20231206,131300,490657250,13280,13280,13280,13280,5
|
|
20231206,131200,490590850,13280,13280,13280,13280,131
|
|
20231206,131100,488851170,13290,13280,13290,13280,47
|
|
20231206,131000,488226880,13280,13280,13280,13280,11
|
|
20231206,130900,488080800,13280,13280,13280,13280,45
|
|
20231206,130800,487483200,13280,13280,13280,13280,60
|
|
20231206,130700,486686400,13280,13280,13280,13280,159
|
|
20231206,130600,484574880,13280,13280,13290,13280,46
|
|
20231206,130500,483963990,13280,13280,13280,13280,39
|
|
20231206,130400,483446070,13280,13280,13280,13280,34
|
|
20231206,130300,482994550,13280,13290,13290,13280,347
|
|
20231206,130200,478383040,13290,13290,13290,13290,74
|
|
20231206,130100,477399580,13290,13290,13290,13290,0
|
|
20231206,130000,477399580,13290,13290,13300,13290,118
|
|
20231206,125900,475831320,13290,13300,13300,13290,195
|
|
20231206,125800,473237920,13300,13300,13310,13300,350
|
|
20231206,125700,468582910,13290,13270,13290,13270,366
|
|
20231206,125600,463721490,13270,13270,13270,13270,39
|
|
20231206,125500,463203960,13270,13280,13280,13270,176
|
|
20231206,125400,460867000,13280,13280,13280,13280,110
|
|
20231206,125300,459406200,13280,13280,13280,13280,34
|
|
20231206,125200,458954680,13280,13280,13280,13280,112
|
|
20231206,125100,457467320,13280,13280,13280,13280,217
|
|
20231206,125000,454585560,13280,13280,13280,13280,72
|
|
20231206,124900,453629400,13280,13280,13280,13280,79
|
|
20231206,124800,452580280,13290,13290,13290,13290,48
|
|
20231206,124700,451942360,13290,13290,13290,13280,114
|
|
20231206,124600,450427690,13280,13280,13290,13280,80
|
|
20231206,124500,449365280,13290,13280,13290,13280,40
|
|
20231206,124400,448834060,13290,13290,13290,13290,122
|
|
20231206,124300,447212680,13290,13290,13300,13290,117
|
|
20231206,124200,445657370,13290,13300,13300,13290,60
|
|
20231206,124100,444859820,13290,13290,13290,13290,46
|
|
20231206,124000,444248480,13300,13300,13300,13290,48
|
|
20231206,123900,443610120,13300,13300,13300,13300,0
|
|
20231206,123800,443610120,13300,13300,13300,13290,97
|
|
20231206,123700,442320100,13300,13300,13300,13300,24
|
|
20231206,123600,442000900,13300,13300,13300,13290,57
|
|
20231206,123500,441243060,13310,13290,13310,13290,132
|
|
20231206,123400,439487610,13300,13300,13300,13300,33
|
|
20231206,123300,439048710,13300,13300,13300,13300,95
|
|
20231206,123200,437785210,13290,13290,13290,13290,49
|
|
20231206,123100,437134000,13290,13290,13290,13290,6
|
|
20231206,123000,437054260,13280,13280,13290,13280,56
|
|
20231206,122900,436310380,13290,13290,13290,13290,50
|
|
20231206,122800,435645880,13290,13290,13290,13290,26
|
|
20231206,122700,435300340,13290,13300,13300,13290,51
|
|
20231206,122600,434622380,13300,13310,13310,13300,54
|
|
20231206,122500,433903970,13300,13300,13300,13300,4
|
|
20231206,122400,433850770,13290,13290,13300,13290,29
|
|
20231206,122300,433465280,13300,13300,13300,13290,163
|
|
20231206,122200,431297400,13290,13290,13290,13290,145
|
|
20231206,122100,429370350,13290,13280,13290,13280,32
|
|
20231206,122000,428945240,13280,13280,13280,13280,34
|
|
20231206,121900,428493720,13280,13280,13280,13280,24
|
|
20231206,121800,428175000,13280,13290,13300,13280,76
|
|
20231206,121700,427165410,13290,13280,13290,13280,239
|
|
20231206,121600,423989490,13310,13300,13310,13280,471
|
|
20231206,121500,417730050,13300,13290,13300,13290,121
|
|
20231206,121400,416121090,13290,13310,13310,13290,92
|
|
20231206,121300,414897880,13290,13310,13310,13290,66
|
|
20231206,121200,414020300,13290,13320,13320,13290,62
|
|
20231206,121100,413195630,13320,13310,13320,13290,187
|
|
20231206,121000,410708220,13300,13300,13320,13300,142
|
|
20231206,120900,408818830,13310,13320,13330,13310,76
|
|
20231206,120800,407806850,13330,13320,13330,13300,75
|
|
20231206,120700,406808140,13310,13310,13330,13290,265
|
|
20231206,120600,403279510,13300,13300,13300,13300,0
|
|
20231206,120500,403279510,13300,13300,13300,13290,50
|
|
20231206,120400,402614850,13300,13290,13300,13280,180
|
|
20231206,120300,400222810,13290,13290,13290,13290,40
|
|
20231206,120200,399691210,13290,13290,13290,13280,140
|
|
20231206,120100,397830650,13290,13280,13290,13280,116
|
|
20231206,120000,396289170,13280,13280,13280,13280,40
|
|
20231206,115900,395757970,13280,13280,13290,13280,28
|
|
20231206,115800,395386000,13280,13280,13280,13280,66
|
|
20231206,115700,394509520,13280,13280,13280,13280,48
|
|
20231206,115600,393872080,13290,13280,13290,13280,148
|
|
20231206,115500,391905840,13280,13280,13280,13280,18
|
|
20231206,115400,391666800,13280,13280,13280,13280,12
|
|
20231206,115300,391507440,13290,13280,13290,13280,85
|
|
20231206,115200,390378490,13280,13280,13280,13280,26
|
|
20231206,115100,390033210,13280,13280,13280,13280,39
|
|
20231206,115000,389515290,13290,13280,13290,13280,65
|
|
20231206,114900,388651690,13280,13280,13280,13280,48
|
|
20231206,114800,388014250,13280,13290,13290,13280,14
|
|
20231206,114700,387828280,13280,13280,13280,13280,27
|
|
20231206,114600,387469720,13290,13290,13290,13280,180
|
|
20231206,114500,385077560,13290,13300,13300,13290,25
|
|
20231206,114400,384745110,13290,13290,13290,13290,81
|
|
20231206,114300,383668620,13290,13290,13290,13290,90
|
|
20231206,114200,382472520,13290,13290,13290,13290,95
|
|
20231206,114100,381209970,13290,13290,13290,13290,89
|
|
20231206,114000,380027160,13290,13290,13290,13290,99
|
|
20231206,113900,378711450,13290,13290,13290,13290,95
|
|
20231206,113800,377448900,13290,13290,13300,13290,150
|
|
20231206,113700,375455270,13290,13290,13290,13290,82
|
|
20231206,113600,374365490,13290,13290,13290,13290,59
|
|
20231206,113500,373581380,13290,13290,13300,13290,94
|
|
20231206,113400,372331610,13290,13290,13290,13290,44
|
|
20231206,113300,371746850,13290,13290,13300,13290,31
|
|
20231206,113200,371334730,13290,13300,13300,13290,19
|
|
20231206,113100,371082060,13290,13290,13310,13290,38
|
|
20231206,113000,370576750,13300,13290,13300,13290,176
|
|
20231206,112900,368236560,13290,13300,13300,13290,44
|
|
20231206,112800,367651790,13290,13300,13300,13290,42
|
|
20231206,112700,367093460,13290,13290,13290,13290,97
|
|
20231206,112600,365804330,13290,13290,13290,13290,47
|
|
20231206,112500,365179700,13290,13300,13300,13290,47
|
|
20231206,112400,364554700,13290,13290,13290,13290,20
|
|
20231206,112300,364288900,13290,13290,13300,13290,108
|
|
20231206,112200,362852580,13290,13300,13300,13290,64
|
|
20231206,112100,362001780,13290,13300,13300,13290,102
|
|
20231206,112000,360645340,13300,13300,13300,13300,25
|
|
20231206,111900,360312840,13300,13300,13320,13300,68
|
|
20231206,111800,359408140,13300,13300,13300,13300,58
|
|
20231206,111700,358636740,13300,13300,13300,13300,3
|
|
20231206,111600,358596840,13300,13300,13320,13300,34
|
|
20231206,111500,358144340,13300,13300,13310,13300,123
|
|
20231206,111400,356507440,13300,13300,13300,13300,5
|
|
20231206,111300,356440940,13300,13290,13300,13290,36
|
|
20231206,111200,355962280,13330,13310,13340,13290,303
|
|
20231206,111100,351925070,13290,13290,13290,13290,6
|
|
20231206,111000,351845330,13290,13300,13310,13290,215
|
|
20231206,110900,348985090,13290,13290,13290,13290,96
|
|
20231206,110800,347709250,13290,13290,13290,13290,37
|
|
20231206,110700,347217520,13290,13290,13290,13290,49
|
|
20231206,110600,346566310,13290,13300,13300,13290,68
|
|
20231206,110500,345661960,13300,13290,13300,13290,157
|
|
20231206,110400,343574230,13290,13290,13300,13290,92
|
|
20231206,110300,342351450,13290,13300,13300,13290,53
|
|
20231206,110200,341646650,13300,13300,13310,13300,69
|
|
20231206,110100,340728930,13300,13300,13310,13300,115
|
|
20231206,110000,339198500,13290,13290,13290,13290,36
|
|
20231206,105900,338720060,13290,13290,13290,13290,14
|
|
20231206,105800,338534000,13290,13320,13320,13290,39
|
|
20231206,105700,338014790,13310,13310,13310,13310,115
|
|
20231206,105600,336484140,13300,13270,13300,13270,170
|
|
20231206,105500,334224120,13290,13280,13290,13270,397
|
|
20231206,105400,328951840,13270,13280,13280,13270,150
|
|
20231206,105300,326960840,13270,13270,13270,13270,28
|
|
20231206,105200,326589280,13270,13270,13270,13270,56
|
|
20231206,105100,325846160,13270,13270,13270,13270,40
|
|
20231206,105000,325315360,13270,13290,13290,13270,48
|
|
20231206,104900,324678150,13290,13290,13290,13290,10
|
|
20231206,104800,324545250,13280,13280,13280,13280,25
|
|
20231206,104700,324213250,13280,13280,13280,13280,32
|
|
20231206,104600,323788290,13310,13280,13310,13280,18
|
|
20231206,104500,323548920,13300,13290,13300,13280,177
|
|
20231206,104400,321196390,13280,13280,13280,13280,49
|
|
20231206,104300,320545670,13290,13280,13290,13280,64
|
|
20231206,104200,319695730,13280,13290,13290,13280,51
|
|
20231206,104100,319018340,13300,13300,13300,13300,136
|
|
20231206,104000,317209540,13300,13300,13300,13300,111
|
|
20231206,103900,315733240,13300,13300,13350,13300,247
|
|
20231206,103800,312440640,13350,13300,13350,13300,1021
|
|
20231206,103700,298852410,13300,13290,13300,13280,412
|
|
20231206,103600,293373090,13280,13260,13280,13260,137
|
|
20231206,103500,291554190,13280,13270,13280,13270,8
|
|
20231206,103400,291448020,13260,13270,13270,13260,77
|
|
20231206,103300,290426290,13270,13270,13300,13260,1156
|
|
20231206,103200,275064710,13260,13260,13260,13260,7
|
|
20231206,103100,274971890,13260,13260,13270,13260,23
|
|
20231206,103000,274666760,13260,13260,13260,13260,17
|
|
20231206,102900,274441340,13260,13260,13260,13260,7
|
|
20231206,102800,274348520,13250,13260,13260,13250,246
|
|
20231206,102700,271086610,13250,13260,13260,13250,13
|
|
20231206,102600,270914340,13250,13250,13260,13250,37
|
|
20231206,102500,270423790,13260,13250,13260,13240,1584
|
|
20231206,102400,249422480,13250,13270,13270,13240,991
|
|
20231206,102300,236289500,13260,13260,13260,13260,40
|
|
20231206,102200,235759100,13260,13260,13260,13260,45
|
|
20231206,102100,235162400,13260,13260,13260,13260,32
|
|
20231206,102000,234738080,13280,13280,13280,13280,0
|
|
20231206,101900,234738080,13280,13260,13280,13260,116
|
|
20231206,101800,233198880,13260,13260,13300,13260,1851
|
|
20231206,101700,208652680,13270,13260,13270,13250,264
|
|
20231206,101600,205150020,13260,13250,13260,13250,49
|
|
20231206,101500,204500760,13250,13270,13280,13250,69
|
|
20231206,101400,203585350,13270,13270,13270,13270,42
|
|
20231206,101300,203028010,13270,13280,13280,13270,21
|
|
20231206,101200,202749270,13270,13290,13290,13270,15
|
|
20231206,101100,202549980,13280,13280,13280,13280,140
|
|
20231206,101000,200690780,13270,13280,13280,13270,15
|
|
20231206,100900,200491720,13270,13270,13270,13270,3
|
|
20231206,100800,200451910,13270,13260,13270,13260,94
|
|
20231206,100700,199204720,13260,13270,13270,13260,61
|
|
20231206,100600,198395600,13270,13270,13270,13270,1
|
|
20231206,100500,198382330,13270,13270,13270,13270,22
|
|
20231206,100400,198090390,13270,13270,13270,13260,97
|
|
20231206,100300,196803230,13260,13250,13260,13250,86
|
|
20231206,100200,195662900,13250,13250,13250,13250,54
|
|
20231206,100100,194947400,13280,13280,13280,13280,0
|
|
20231206,100000,194947400,13280,13250,13280,13250,11
|
|
20231206,095900,194801590,13280,13280,13280,13280,157
|
|
20231206,095800,192716630,13270,13270,13270,13270,177
|
|
20231206,095700,190367840,13260,13260,13260,13260,0
|
|
20231206,095600,190367840,13260,13250,13260,13250,176
|
|
20231206,095500,188034910,13250,13270,13270,13250,46
|
|
20231206,095400,187424870,13260,13260,13260,13260,74
|
|
20231206,095300,186443630,13250,13260,13260,13250,57
|
|
20231206,095200,185688260,13250,13250,13250,13250,3
|
|
20231206,095100,185648510,13250,13250,13250,13250,14
|
|
20231206,095000,185463010,13250,13250,13250,13250,0
|
|
20231206,094900,185463010,13250,13250,13250,13250,2
|
|
20231206,094800,185436510,13250,13250,13250,13250,18
|
|
20231206,094700,185198010,13270,13270,13270,13270,5
|
|
20231206,094600,185131660,13270,13270,13270,13270,22
|
|
20231206,094500,184839720,13260,13280,13280,13260,244
|
|
20231206,094400,181600020,13280,13260,13280,13260,195
|
|
20231206,094300,179012330,13250,13250,13250,13250,158
|
|
20231206,094200,176918830,13250,13250,13260,13250,117
|
|
20231206,094100,175368480,13240,13240,13240,13240,0
|
|
20231206,094000,175368480,13240,13240,13240,13240,236
|
|
20231206,093900,172243840,13240,13240,13240,13240,11
|
|
20231206,093800,172098200,13250,13240,13250,13240,66
|
|
20231206,093700,171223840,13230,13220,13230,13220,54
|
|
20231206,093600,170509800,13210,13210,13220,13210,474
|
|
20231206,093500,164248130,13200,13190,13210,13190,177
|
|
20231206,093400,161911760,13160,13210,13210,13160,1698
|
|
20231206,093300,139541770,13220,13360,13360,13220,3589
|
|
20231206,093200,91751290,13350,13390,13390,13350,895
|
|
20231206,093100,79779830,13390,13400,13400,13390,686
|
|
20231206,093000,70591180,13410,13400,13410,13400,43
|
|
20231206,092900,70014970,13400,13400,13400,13400,0
|
|
20231206,092800,70014970,13400,13400,13400,13400,55
|
|
20231206,092700,69277970,13400,13410,13410,13400,70
|
|
20231206,092600,68339380,13410,13410,13410,13410,1
|
|
20231206,092500,68325970,13400,13400,13400,13400,53
|
|
20231206,092400,67615770,13410,13380,13410,13380,133
|
|
20231206,092300,65834490,13380,13380,13390,13380,36
|
|
20231206,092200,65352610,13390,13390,13390,13380,50
|
|
20231206,092100,64683220,13390,13380,13390,13380,35
|
|
20231206,092000,64214910,13380,13360,13380,13360,1012
|
|
20231206,091900,50686070,13360,13360,13360,13360,8
|
|
20231206,091800,50579190,13360,13370,13370,13360,49
|
|
20231206,091700,49924540,13370,13370,13370,13370,37
|
|
20231206,091600,49429850,13370,13370,13370,13370,7
|
|
20231206,091500,49336260,13370,13360,13370,13360,36
|
|
20231206,091400,48855150,13370,13370,13370,13370,31
|
|
20231206,091300,48440680,13370,13360,13380,13360,414
|
|
20231206,091200,42906230,13360,13350,13360,13340,488
|
|
20231206,091100,36391410,13340,13360,13360,13340,1201
|
|
20231206,091000,20356700,13360,13360,13370,13360,173
|
|
20231206,090900,18044820,13360,13360,13360,13360,27
|
|
20231206,090800,17684100,13360,13370,13370,13360,101
|
|
20231206,090700,16334240,13350,13360,13360,13350,8
|
|
20231206,090600,16227380,13360,13350,13360,13350,21
|
|
20231206,090500,15946860,13350,13350,13350,13340,288
|
|
20231206,090400,12102880,13340,13350,13350,13340,16
|
|
20231206,090300,11889410,13350,13350,13350,13350,0
|
|
20231206,090200,11889410,13350,13350,13350,13340,89
|
|
20231206,090100,10701300,13350,13380,13380,13340,14
|
|
20231206,090000,10514080,13430,13330,13430,13330,788
|