661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,195800,547514250,13660,13660,13660,13660,3808
|
|
20231222,195700,547514250,13660,13660,13660,13660,0
|
|
20231222,195600,547514250,13660,13660,13660,13660,0
|
|
20231222,195500,547514250,13660,13660,13660,13660,0
|
|
20231222,195400,547514250,13660,13660,13660,13660,0
|
|
20231222,195300,547514250,13660,13660,13660,13660,0
|
|
20231222,195200,547514250,13660,13660,13660,13660,0
|
|
20231222,195100,547514250,13660,13660,13660,13660,0
|
|
20231222,195000,547514250,13660,13660,13660,13660,0
|
|
20231222,194900,547514250,13660,13660,13660,13660,0
|
|
20231222,194800,547514250,13660,13660,13660,13660,0
|
|
20231222,194700,547514250,13660,13660,13660,13660,0
|
|
20231222,194600,547514250,13660,13660,13660,13660,0
|
|
20231222,194500,547514250,13660,13660,13660,13660,0
|
|
20231222,194400,547514250,13660,13660,13660,13660,0
|
|
20231222,194300,547514250,13660,13660,13660,13660,0
|
|
20231222,194200,547514250,13660,13660,13660,13660,0
|
|
20231222,194100,547514250,13660,13660,13660,13660,0
|
|
20231222,194000,547514250,13660,13660,13660,13660,0
|
|
20231222,193900,547514250,13660,13660,13660,13660,0
|
|
20231222,193800,547514250,13660,13660,13660,13660,0
|
|
20231222,193700,547514250,13660,13660,13660,13660,0
|
|
20231222,193600,547514250,13660,13660,13660,13660,0
|
|
20231222,193500,547514250,13660,13660,13660,13660,0
|
|
20231222,193400,547514250,13660,13660,13660,13660,0
|
|
20231222,193300,547514250,13660,13660,13660,13660,0
|
|
20231222,193200,547514250,13660,13660,13660,13660,0
|
|
20231222,193100,547514250,13660,13660,13660,13660,0
|
|
20231222,193000,547514250,13660,13660,13660,13660,0
|
|
20231222,192900,547514250,13660,13660,13660,13660,0
|
|
20231222,192800,547514250,13660,13660,13660,13660,3808
|
|
20231222,192700,547514250,13660,13660,13660,13660,0
|
|
20231222,192600,547514250,13660,13660,13660,13660,0
|
|
20231222,192500,547514250,13660,13660,13660,13660,0
|
|
20231222,192400,547514250,13660,13660,13660,13660,0
|
|
20231222,192300,547514250,13660,13660,13660,13660,0
|
|
20231222,192200,547514250,13660,13660,13660,13660,0
|
|
20231222,192100,547514250,13660,13660,13660,13660,0
|
|
20231222,192000,547514250,13660,13660,13660,13660,0
|
|
20231222,191900,547514250,13660,13660,13660,13660,0
|
|
20231222,191800,547514250,13660,13660,13660,13660,0
|
|
20231222,191700,547514250,13660,13660,13660,13660,0
|
|
20231222,191600,547514250,13660,13660,13660,13660,0
|
|
20231222,191500,547514250,13660,13660,13660,13660,0
|
|
20231222,191400,547514250,13660,13660,13660,13660,0
|
|
20231222,191300,547514250,13660,13660,13660,13660,0
|
|
20231222,191200,547514250,13660,13660,13660,13660,0
|
|
20231222,191100,547514250,13660,13660,13660,13660,0
|
|
20231222,191000,547514250,13660,13660,13660,13660,0
|
|
20231222,190900,547514250,13660,13660,13660,13660,0
|
|
20231222,190800,547514250,13660,13660,13660,13660,0
|
|
20231222,190700,547514250,13660,13660,13660,13660,0
|
|
20231222,190600,547514250,13660,13660,13660,13660,0
|
|
20231222,190500,547514250,13660,13660,13660,13660,0
|
|
20231222,190400,547514250,13660,13660,13660,13660,0
|
|
20231222,190300,547514250,13660,13660,13660,13660,0
|
|
20231222,190200,547514250,13660,13660,13660,13660,0
|
|
20231222,190100,547514250,13660,13660,13660,13660,0
|
|
20231222,190000,547514250,13660,13660,13660,13660,0
|
|
20231222,185900,547514250,13660,13660,13660,13660,0
|
|
20231222,185800,547514250,13660,13660,13660,13660,3808
|
|
20231222,185700,547514250,13660,13660,13660,13660,0
|
|
20231222,185600,547514250,13660,13660,13660,13660,0
|
|
20231222,185500,547514250,13660,13660,13660,13660,0
|
|
20231222,185400,547514250,13660,13660,13660,13660,0
|
|
20231222,185300,547514250,13660,13660,13660,13660,0
|
|
20231222,185200,547514250,13660,13660,13660,13660,0
|
|
20231222,185100,547514250,13660,13660,13660,13660,0
|
|
20231222,185000,547514250,13660,13660,13660,13660,0
|
|
20231222,184900,547514250,13660,13660,13660,13660,0
|
|
20231222,184800,547514250,13660,13660,13660,13660,0
|
|
20231222,184700,547514250,13660,13660,13660,13660,0
|
|
20231222,184600,547514250,13660,13660,13660,13660,0
|
|
20231222,184500,547514250,13660,13660,13660,13660,0
|
|
20231222,184400,547514250,13660,13660,13660,13660,0
|
|
20231222,184300,547514250,13660,13660,13660,13660,0
|
|
20231222,184200,547514250,13660,13660,13660,13660,0
|
|
20231222,184100,547514250,13660,13660,13660,13660,0
|
|
20231222,184000,547514250,13660,13660,13660,13660,0
|
|
20231222,183900,547514250,13660,13660,13660,13660,0
|
|
20231222,183800,547514250,13660,13660,13660,13660,0
|
|
20231222,183700,547514250,13660,13660,13660,13660,0
|
|
20231222,183600,547514250,13660,13660,13660,13660,0
|
|
20231222,183500,547514250,13660,13660,13660,13660,0
|
|
20231222,183400,547514250,13660,13660,13660,13660,0
|
|
20231222,183300,547514250,13660,13660,13660,13660,0
|
|
20231222,183200,547514250,13660,13660,13660,13660,0
|
|
20231222,183100,547514250,13660,13660,13660,13660,0
|
|
20231222,183000,547514250,13660,13660,13660,13660,0
|
|
20231222,182900,547514250,13660,13660,13660,13660,0
|
|
20231222,182800,547514250,13660,13660,13660,13660,3808
|
|
20231222,182700,547514250,13660,13660,13660,13660,0
|
|
20231222,182600,547514250,13660,13660,13660,13660,0
|
|
20231222,182500,547514250,13660,13660,13660,13660,0
|
|
20231222,182400,547514250,13660,13660,13660,13660,0
|
|
20231222,182300,547514250,13660,13660,13660,13660,0
|
|
20231222,182200,547514250,13660,13660,13660,13660,0
|
|
20231222,182100,547514250,13660,13660,13660,13660,0
|
|
20231222,182000,547514250,13660,13660,13660,13660,0
|
|
20231222,181900,547514250,13660,13660,13660,13660,0
|
|
20231222,181800,547514250,13660,13660,13660,13660,0
|
|
20231222,181700,547514250,13660,13660,13660,13660,0
|
|
20231222,181600,547514250,13660,13660,13660,13660,0
|
|
20231222,181500,547514250,13660,13660,13660,13660,0
|
|
20231222,181400,547514250,13660,13660,13660,13660,0
|
|
20231222,181300,547514250,13660,13660,13660,13660,0
|
|
20231222,181200,547514250,13660,13660,13660,13660,0
|
|
20231222,181100,547514250,13660,13660,13660,13660,0
|
|
20231222,181000,547514250,13660,13660,13660,13660,0
|
|
20231222,180900,547514250,13660,13660,13660,13660,0
|
|
20231222,180800,547514250,13660,13660,13660,13660,0
|
|
20231222,180700,547514250,13660,13660,13660,13660,0
|
|
20231222,180600,547514250,13660,13660,13660,13660,0
|
|
20231222,180500,547514250,13660,13660,13660,13660,0
|
|
20231222,180400,547514250,13660,13660,13660,13660,0
|
|
20231222,180300,547514250,13660,13660,13660,13660,0
|
|
20231222,180200,547514250,13660,13660,13660,13660,0
|
|
20231222,180100,547514250,13660,13660,13660,13660,0
|
|
20231222,180000,547514250,13660,13660,13660,13660,0
|
|
20231222,175900,547514250,13660,13660,13660,13660,0
|
|
20231222,175800,547514250,13660,13660,13660,13660,3808
|
|
20231222,175700,547514250,13660,13660,13660,13660,0
|
|
20231222,175600,547514250,13660,13660,13660,13660,0
|
|
20231222,175500,547514250,13660,13660,13660,13660,0
|
|
20231222,175400,547514250,13660,13660,13660,13660,0
|
|
20231222,175300,547514250,13660,13660,13660,13660,0
|
|
20231222,175200,547514250,13660,13660,13660,13660,0
|
|
20231222,175100,547514250,13660,13660,13660,13660,0
|
|
20231222,175000,547514250,13660,13660,13660,13660,0
|
|
20231222,174900,547514250,13660,13660,13660,13660,0
|
|
20231222,174800,547514250,13660,13660,13660,13660,0
|
|
20231222,174700,547514250,13660,13660,13660,13660,0
|
|
20231222,174600,547514250,13660,13660,13660,13660,0
|
|
20231222,174500,547514250,13660,13660,13660,13660,0
|
|
20231222,174400,547514250,13660,13660,13660,13660,0
|
|
20231222,174300,547514250,13660,13660,13660,13660,0
|
|
20231222,174200,547514250,13660,13660,13660,13660,0
|
|
20231222,174100,547514250,13660,13660,13660,13660,0
|
|
20231222,174000,547514250,13660,13660,13660,13660,0
|
|
20231222,173900,547514250,13660,13660,13660,13660,0
|
|
20231222,173800,547514250,13660,13660,13660,13660,0
|
|
20231222,173700,547514250,13660,13660,13660,13660,0
|
|
20231222,173600,547514250,13660,13660,13660,13660,0
|
|
20231222,173500,547514250,13660,13660,13660,13660,0
|
|
20231222,173400,547514250,13660,13660,13660,13660,0
|
|
20231222,173300,547514250,13660,13660,13660,13660,0
|
|
20231222,173200,547514250,13660,13660,13660,13660,0
|
|
20231222,173100,547514250,13660,13660,13660,13660,0
|
|
20231222,173000,547514250,13660,13660,13660,13660,0
|
|
20231222,172900,547514250,13660,13660,13660,13660,0
|
|
20231222,172800,547514250,13660,13660,13660,13660,3808
|
|
20231222,172700,547514250,13660,13660,13660,13660,0
|
|
20231222,172600,547514250,13660,13660,13660,13660,0
|
|
20231222,172500,547514250,13660,13660,13660,13660,0
|
|
20231222,172400,547514250,13660,13660,13660,13660,0
|
|
20231222,172300,547514250,13660,13660,13660,13660,0
|
|
20231222,172200,547514250,13660,13660,13660,13660,0
|
|
20231222,172100,547514250,13660,13660,13660,13660,0
|
|
20231222,172000,547514250,13660,13660,13660,13660,0
|
|
20231222,171900,547514250,13660,13660,13660,13660,0
|
|
20231222,171800,547514250,13660,13660,13660,13660,0
|
|
20231222,171700,547514250,13660,13660,13660,13660,0
|
|
20231222,171600,547514250,13660,13660,13660,13660,0
|
|
20231222,171500,547514250,13660,13660,13660,13660,0
|
|
20231222,171400,547514250,13660,13660,13660,13660,0
|
|
20231222,171300,547514250,13660,13660,13660,13660,0
|
|
20231222,171200,547514250,13660,13660,13660,13660,0
|
|
20231222,171100,547514250,13660,13660,13660,13660,0
|
|
20231222,171000,547514250,13660,13660,13660,13660,0
|
|
20231222,170900,547514250,13660,13660,13660,13660,0
|
|
20231222,170800,547514250,13660,13660,13660,13660,0
|
|
20231222,170700,547514250,13660,13660,13660,13660,0
|
|
20231222,170600,547514250,13660,13660,13660,13660,0
|
|
20231222,170500,547514250,13660,13660,13660,13660,0
|
|
20231222,170400,547514250,13660,13660,13660,13660,0
|
|
20231222,170300,547514250,13660,13660,13660,13660,0
|
|
20231222,170200,547514250,13660,13660,13660,13660,0
|
|
20231222,170100,547514250,13660,13660,13660,13660,0
|
|
20231222,170000,547514250,13660,13660,13660,13660,0
|
|
20231222,165900,547514250,13660,13660,13660,13660,0
|
|
20231222,165800,547514250,13660,13660,13660,13660,3808
|
|
20231222,165700,547514250,13660,13660,13660,13660,0
|
|
20231222,165600,547514250,13660,13660,13660,13660,0
|
|
20231222,165500,547514250,13660,13660,13660,13660,0
|
|
20231222,165400,547514250,13660,13660,13660,13660,0
|
|
20231222,165300,547514250,13660,13660,13660,13660,0
|
|
20231222,165200,547514250,13660,13660,13660,13660,0
|
|
20231222,165100,547514250,13660,13660,13660,13660,0
|
|
20231222,165000,547514250,13660,13660,13660,13660,0
|
|
20231222,164900,547514250,13660,13660,13660,13660,0
|
|
20231222,164800,547514250,13660,13660,13660,13660,0
|
|
20231222,164700,547514250,13660,13660,13660,13660,0
|
|
20231222,164600,547514250,13660,13660,13660,13660,0
|
|
20231222,164500,547514250,13660,13660,13660,13660,0
|
|
20231222,164400,547514250,13660,13660,13660,13660,0
|
|
20231222,164300,547514250,13660,13660,13660,13660,0
|
|
20231222,164200,547514250,13660,13660,13660,13660,0
|
|
20231222,164100,547514250,13660,13660,13660,13660,0
|
|
20231222,164000,547514250,13660,13660,13660,13660,0
|
|
20231222,163900,547514250,13660,13660,13660,13660,0
|
|
20231222,163800,547514250,13660,13660,13660,13660,0
|
|
20231222,163700,547514250,13660,13660,13660,13660,0
|
|
20231222,163600,547514250,13660,13660,13660,13660,0
|
|
20231222,163500,547514250,13660,13660,13660,13660,0
|
|
20231222,163400,547514250,13660,13660,13660,13660,0
|
|
20231222,163300,547514250,13660,13660,13660,13660,0
|
|
20231222,163200,547514250,13660,13660,13660,13660,0
|
|
20231222,163100,547514250,13660,13660,13660,13660,0
|
|
20231222,163000,547514250,13660,13660,13660,13660,0
|
|
20231222,162900,547514250,13660,13660,13660,13660,0
|
|
20231222,162800,547514250,13660,13660,13660,13660,3808
|
|
20231222,162700,547514250,13660,13660,13660,13660,0
|
|
20231222,162600,547514250,13660,13660,13660,13660,0
|
|
20231222,162500,547514250,13660,13660,13660,13660,0
|
|
20231222,162400,547514250,13660,13660,13660,13660,0
|
|
20231222,162300,547514250,13660,13660,13660,13660,0
|
|
20231222,162200,547514250,13660,13660,13660,13660,0
|
|
20231222,162100,547514250,13660,13660,13660,13660,0
|
|
20231222,162000,547514250,13660,13660,13660,13660,0
|
|
20231222,161900,547514250,13660,13660,13660,13660,0
|
|
20231222,161800,547514250,13660,13660,13660,13660,0
|
|
20231222,161700,547514250,13660,13660,13660,13660,0
|
|
20231222,161600,547514250,13660,13660,13660,13660,0
|
|
20231222,161500,547514250,13660,13660,13660,13660,0
|
|
20231222,161400,547514250,13660,13660,13660,13660,0
|
|
20231222,161300,547514250,13660,13660,13660,13660,0
|
|
20231222,161200,547514250,13660,13660,13660,13660,0
|
|
20231222,161100,547514250,13660,13660,13660,13660,0
|
|
20231222,161000,547514250,13660,13660,13660,13660,0
|
|
20231222,160900,547514250,13660,13660,13660,13660,0
|
|
20231222,160800,547514250,13660,13660,13660,13660,0
|
|
20231222,160700,547514250,13660,13660,13660,13660,0
|
|
20231222,160600,547514250,13660,13660,13660,13660,0
|
|
20231222,160500,547514250,13660,13660,13660,13660,0
|
|
20231222,160400,547514250,13660,13660,13660,13660,0
|
|
20231222,160300,547514250,13660,13660,13660,13660,0
|
|
20231222,160200,547514250,13660,13660,13660,13660,0
|
|
20231222,160100,547514250,13660,13660,13660,13660,0
|
|
20231222,160000,547514250,13660,13660,13660,13660,0
|
|
20231222,155900,547514250,13660,13660,13660,13660,0
|
|
20231222,155800,547514250,13660,13660,13660,13660,3808
|
|
20231222,155700,547514250,13660,13660,13660,13660,0
|
|
20231222,155600,547514250,13660,13660,13660,13660,0
|
|
20231222,155500,547514250,13660,13660,13660,13660,0
|
|
20231222,155400,547514250,13660,13660,13660,13660,0
|
|
20231222,155300,547514250,13660,13660,13660,13660,0
|
|
20231222,155200,547514250,13660,13660,13660,13660,0
|
|
20231222,155100,547514250,13660,13660,13660,13660,0
|
|
20231222,155000,547514250,13660,13660,13660,13660,0
|
|
20231222,154900,547514250,13660,13660,13660,13660,0
|
|
20231222,154800,547514250,13660,13660,13660,13660,0
|
|
20231222,154700,547514250,13660,13660,13660,13660,0
|
|
20231222,154600,547514250,13660,13660,13660,13660,0
|
|
20231222,154500,547514250,13660,13660,13660,13660,0
|
|
20231222,154400,547514250,13660,13660,13660,13660,0
|
|
20231222,154300,547514250,13660,13660,13660,13660,0
|
|
20231222,154200,547514250,13660,13660,13660,13660,0
|
|
20231222,154100,547514250,13660,13660,13660,13660,0
|
|
20231222,154000,547514250,13660,13660,13660,13660,0
|
|
20231222,153900,547514250,13660,13660,13660,13660,0
|
|
20231222,153800,547514250,13660,13660,13660,13660,0
|
|
20231222,153700,547514250,13660,13660,13660,13660,0
|
|
20231222,153600,547514250,13660,13660,13660,13660,0
|
|
20231222,153500,547514250,13660,13660,13660,13660,0
|
|
20231222,153400,547514250,13660,13660,13660,13660,0
|
|
20231222,153300,547514250,13660,13660,13660,13660,0
|
|
20231222,153200,547514250,13660,13660,13660,13660,0
|
|
20231222,153100,547514250,13660,13660,13660,13660,0
|
|
20231222,153000,547514250,13660,13660,13660,13660,3808
|
|
20231222,152900,495496970,13660,13660,13660,13660,0
|
|
20231222,152800,495496970,13660,13660,13660,13660,0
|
|
20231222,152700,495496970,13660,13660,13660,13660,0
|
|
20231222,152600,495496970,13660,13660,13660,13660,0
|
|
20231222,152500,495496970,13660,13660,13660,13660,0
|
|
20231222,152400,495496970,13660,13660,13660,13660,0
|
|
20231222,152300,495496970,13660,13660,13660,13660,0
|
|
20231222,152200,495496970,13660,13660,13660,13660,0
|
|
20231222,152100,495496970,13660,13660,13660,13660,0
|
|
20231222,152000,495496970,13660,13660,13660,13660,0
|
|
20231222,151900,495496970,13660,13660,13660,13660,75
|
|
20231222,151800,494472470,13660,13660,13670,13660,32
|
|
20231222,151700,494035330,13660,13670,13670,13660,56
|
|
20231222,151600,493270000,13670,13670,13670,13670,23
|
|
20231222,151500,492955590,13660,13660,13660,13660,7
|
|
20231222,151400,492859970,13670,13670,13670,13670,2
|
|
20231222,151300,492832630,13670,13670,13670,13670,4
|
|
20231222,151200,492777950,13660,13660,13660,13660,26
|
|
20231222,151100,492422790,13660,13660,13660,13660,53
|
|
20231222,151000,491698810,13670,13660,13670,13660,37
|
|
20231222,150900,491193250,13670,13670,13670,13670,6
|
|
20231222,150800,491111230,13670,13670,13670,13670,0
|
|
20231222,150700,491111230,13670,13660,13670,13660,114
|
|
20231222,150600,489553980,13670,13670,13670,13670,5
|
|
20231222,150500,489485630,13670,13670,13670,13670,0
|
|
20231222,150400,489485630,13670,13660,13670,13660,55
|
|
20231222,150300,488734300,13670,13670,13670,13670,2
|
|
20231222,150200,488706960,13660,13670,13670,13660,250
|
|
20231222,150100,485289940,13660,13660,13660,13660,0
|
|
20231222,150000,485289940,13660,13660,13660,13660,17
|
|
20231222,145900,485057720,13660,13660,13660,13660,42
|
|
20231222,145800,484484000,13670,13660,13670,13660,42
|
|
20231222,145700,483910230,13660,13660,13660,13660,0
|
|
20231222,145600,483910230,13660,13660,13660,13660,0
|
|
20231222,145500,483910230,13660,13670,13670,13660,12
|
|
20231222,145400,483746260,13660,13660,13660,13660,0
|
|
20231222,145300,483746260,13660,13660,13660,13660,19
|
|
20231222,145200,483486720,13670,13670,13670,13670,0
|
|
20231222,145100,483486720,13670,13670,13670,13670,5
|
|
20231222,145000,483418370,13660,13660,13670,13660,230
|
|
20231222,144900,480276560,13670,13670,13670,13670,100
|
|
20231222,144800,478909560,13660,13670,13670,13660,113
|
|
20231222,144700,477364930,13660,13660,13660,13660,0
|
|
20231222,144600,477364930,13660,13670,13670,13660,127
|
|
20231222,144500,475629100,13680,13670,13680,13670,18
|
|
20231222,144400,475383030,13680,13680,13680,13680,3
|
|
20231222,144300,475341990,13650,13650,13650,13650,0
|
|
20231222,144200,475341990,13650,13650,13650,13650,0
|
|
20231222,144100,475341990,13650,13650,13650,13650,0
|
|
20231222,144000,475341990,13650,13650,13650,13650,0
|
|
20231222,143900,475341990,13650,13650,13650,13650,0
|
|
20231222,143800,475341990,13650,13650,13650,13650,0
|
|
20231222,143700,475341990,13650,13660,13660,13650,16
|
|
20231222,143600,475123540,13680,13680,13680,13680,0
|
|
20231222,143500,475123540,13680,13680,13680,13680,0
|
|
20231222,143400,475123540,13680,13680,13680,13680,0
|
|
20231222,143300,475123540,13680,13670,13680,13670,148
|
|
20231222,143200,473099550,13670,13660,13670,13660,21
|
|
20231222,143100,472812680,13660,13660,13660,13660,0
|
|
20231222,143000,472812680,13660,13660,13660,13660,0
|
|
20231222,142900,472812680,13660,13660,13660,13660,67
|
|
20231222,142800,471897460,13650,13650,13650,13650,207
|
|
20231222,142700,469071910,13660,13660,13660,13660,0
|
|
20231222,142600,469071910,13660,13660,13660,13660,49
|
|
20231222,142500,468402570,13660,13660,13660,13660,12
|
|
20231222,142400,468238650,13650,13650,13650,13650,17
|
|
20231222,142300,468006600,13660,13660,13660,13660,24
|
|
20231222,142200,467678760,13660,13660,13660,13660,6
|
|
20231222,142100,467596800,13660,13660,13660,13660,25
|
|
20231222,142000,467255300,13660,13660,13660,13660,0
|
|
20231222,141900,467255300,13660,13660,13660,13660,0
|
|
20231222,141800,467255300,13660,13650,13660,13650,335
|
|
20231222,141700,462682280,13650,13660,13660,13650,647
|
|
20231222,141600,453847140,13660,13660,13660,13660,44
|
|
20231222,141500,453246100,13670,13660,13670,13660,34
|
|
20231222,141400,452781420,13670,13660,13670,13660,8
|
|
20231222,141300,452672080,13670,13670,13670,13670,0
|
|
20231222,141200,452672080,13670,13660,13670,13660,55
|
|
20231222,141100,451920530,13660,13670,13670,13660,27
|
|
20231222,141000,451551650,13670,13670,13670,13670,27
|
|
20231222,140900,451182560,13670,13670,13670,13670,0
|
|
20231222,140800,451182560,13670,13670,13670,13670,1
|
|
20231222,140700,451168890,13670,13690,13690,13660,151
|
|
20231222,140600,449104240,13660,13660,13660,13660,42
|
|
20231222,140500,448530520,13660,13660,13660,13660,0
|
|
20231222,140400,448530520,13660,13660,13660,13660,2
|
|
20231222,140300,448503200,13660,13670,13670,13660,63
|
|
20231222,140200,447642300,13670,13670,13670,13670,7
|
|
20231222,140100,447546610,13670,13670,13670,13670,0
|
|
20231222,140000,447546610,13670,13680,13680,13660,31
|
|
20231222,135900,447122950,13670,13670,13670,13670,452
|
|
20231222,135800,440944110,13650,13650,13650,13650,0
|
|
20231222,135700,440944110,13650,13660,13660,13650,12
|
|
20231222,135600,440780250,13660,13650,13660,13650,126
|
|
20231222,135500,439059320,13650,13660,13660,13650,13
|
|
20231222,135400,438881840,13650,13650,13650,13650,15
|
|
20231222,135300,438677090,13650,13670,13670,13650,128
|
|
20231222,135200,436928840,13670,13660,13670,13660,42
|
|
20231222,135100,436355080,13670,13670,13670,13670,0
|
|
20231222,135000,436355080,13670,13660,13670,13660,34
|
|
20231222,134900,435890390,13660,13670,13670,13660,44
|
|
20231222,134800,435289280,13670,13670,13670,13670,24
|
|
20231222,134700,434961200,13660,13660,13660,13660,16
|
|
20231222,134600,434742640,13670,13670,13670,13670,0
|
|
20231222,134500,434742640,13670,13670,13670,13670,56
|
|
20231222,134400,433977120,13660,13660,13660,13660,108
|
|
20231222,134300,432501840,13660,13660,13660,13660,10
|
|
20231222,134200,432365240,13660,13660,13660,13660,24
|
|
20231222,134100,432037400,13650,13650,13660,13650,36
|
|
20231222,134000,431545970,13650,13650,13650,13650,16
|
|
20231222,133900,431327570,13650,13650,13650,13650,0
|
|
20231222,133800,431327570,13650,13670,13670,13650,10
|
|
20231222,133700,431190940,13660,13660,13660,13660,171
|
|
20231222,133600,428855080,13650,13650,13650,13650,0
|
|
20231222,133500,428855080,13650,13650,13650,13650,160
|
|
20231222,133400,426671080,13650,13640,13650,13640,34
|
|
20231222,133300,426207280,13640,13640,13640,13640,16
|
|
20231222,133200,425989040,13650,13650,13650,13650,18
|
|
20231222,133100,425743340,13650,13650,13650,13650,49
|
|
20231222,133000,425074490,13650,13650,13650,13650,150
|
|
20231222,132900,423026990,13640,13640,13640,13640,15
|
|
20231222,132800,422822390,13640,13640,13650,13640,61
|
|
20231222,132700,421990100,13650,13650,13650,13650,6
|
|
20231222,132600,421908200,13650,13650,13650,13650,25
|
|
20231222,132500,421566950,13650,13650,13650,13650,0
|
|
20231222,132400,421566950,13650,13650,13650,13650,0
|
|
20231222,132300,421566950,13650,13640,13650,13640,118
|
|
20231222,132200,419956410,13640,13640,13640,13640,31
|
|
20231222,132100,419533570,13640,13640,13640,13640,0
|
|
20231222,132000,419533570,13640,13650,13650,13640,35
|
|
20231222,131900,419056150,13650,13650,13650,13640,31
|
|
20231222,131800,418633230,13640,13650,13650,13640,49
|
|
20231222,131700,417964480,13650,13650,13650,13650,38
|
|
20231222,131600,417445780,13650,13660,13660,13650,49
|
|
20231222,131500,416776880,13650,13650,13650,13650,41
|
|
20231222,131400,416217230,13650,13650,13650,13650,10
|
|
20231222,131300,416080730,13650,13650,13650,13650,49
|
|
20231222,131200,415411880,13650,13650,13660,13650,82
|
|
20231222,131100,414292540,13650,13650,13650,13650,28
|
|
20231222,131000,413910340,13650,13650,13650,13640,40
|
|
20231222,130900,413364350,13650,13650,13670,13650,51
|
|
20231222,130800,412667700,13650,13650,13660,13650,36
|
|
20231222,130700,412176260,13650,13650,13650,13650,36
|
|
20231222,130600,411684860,13650,13650,13650,13650,0
|
|
20231222,130500,411684860,13650,13660,13660,13650,28
|
|
20231222,130400,411302610,13650,13650,13650,13650,0
|
|
20231222,130300,411302610,13650,13650,13650,13650,86
|
|
20231222,130200,410128710,13650,13640,13650,13640,63
|
|
20231222,130100,409269380,13640,13640,13640,13640,30
|
|
20231222,130000,408860180,13630,13630,13630,13630,0
|
|
20231222,125900,408860180,13630,13640,13640,13630,104
|
|
20231222,125800,407441790,13640,13640,13640,13640,49
|
|
20231222,125700,406773430,13640,13630,13640,13630,21
|
|
20231222,125600,406487150,13640,13640,13640,13640,0
|
|
20231222,125500,406487150,13640,13650,13650,13640,32
|
|
20231222,125400,406050600,13650,13650,13650,13650,3
|
|
20231222,125300,406009650,13640,13640,13640,13640,93
|
|
20231222,125200,404741130,13640,13630,13640,13630,60
|
|
20231222,125100,403923080,13640,13630,13640,13630,66
|
|
20231222,125000,403023000,13640,13640,13640,13640,5
|
|
20231222,124900,402954800,13630,13630,13630,13630,16
|
|
20231222,124800,402736720,13640,13640,13640,13640,0
|
|
20231222,124700,402736720,13640,13640,13640,13640,153
|
|
20231222,124600,400649800,13640,13630,13640,13630,1068
|
|
20231222,124500,386092900,13640,13630,13640,13630,160
|
|
20231222,124400,383910600,13630,13640,13640,13630,71
|
|
20231222,124300,382942490,13640,13650,13650,13640,14
|
|
20231222,124200,382751490,13650,13650,13650,13650,0
|
|
20231222,124100,382751490,13650,13650,13650,13650,25
|
|
20231222,124000,382410240,13640,13640,13640,13640,44
|
|
20231222,123900,381810080,13640,13650,13650,13630,153
|
|
20231222,123800,379723030,13630,13630,13630,13630,27
|
|
20231222,123700,379355020,13630,13630,13630,13630,33
|
|
20231222,123600,378905230,13650,13630,13650,13630,36
|
|
20231222,123500,378414050,13640,13630,13640,13630,14
|
|
20231222,123400,378223190,13630,13640,13640,13630,23
|
|
20231222,123300,377909690,13630,13630,13650,13630,52
|
|
20231222,123200,377200450,13630,13640,13640,13630,38
|
|
20231222,123100,376682460,13630,13630,13630,13630,10
|
|
20231222,123000,376546160,13630,13630,13630,13630,7
|
|
20231222,122900,376450750,13640,13650,13650,13640,15
|
|
20231222,122800,376246090,13630,13630,13630,13630,0
|
|
20231222,122700,376246090,13630,13620,13630,13620,157
|
|
20231222,122600,374106620,13620,13620,13620,13620,8
|
|
20231222,122500,373997660,13620,13620,13620,13620,45
|
|
20231222,122400,373384760,13630,13630,13630,13630,33
|
|
20231222,122300,372934970,13630,13630,13630,13630,0
|
|
20231222,122200,372934970,13630,13620,13630,13620,132
|
|
20231222,122100,371135880,13630,13650,13650,13630,1692
|
|
20231222,122000,348064600,13650,13650,13650,13650,0
|
|
20231222,121900,348064600,13650,13650,13650,13650,25
|
|
20231222,121800,347723350,13650,13650,13650,13650,0
|
|
20231222,121700,347723350,13650,13650,13650,13640,71
|
|
20231222,121600,346754370,13650,13650,13650,13650,0
|
|
20231222,121500,346754370,13650,13650,13650,13650,12
|
|
20231222,121400,346590570,13660,13660,13660,13660,26
|
|
20231222,121300,346235410,13660,13660,13660,13660,0
|
|
20231222,121200,346235410,13660,13660,13660,13660,0
|
|
20231222,121100,346235410,13660,13660,13660,13660,25
|
|
20231222,121000,345893910,13660,13650,13660,13650,41
|
|
20231222,120900,345333970,13650,13640,13650,13640,29
|
|
20231222,120800,344938400,13640,13640,13640,13640,10
|
|
20231222,120700,344802000,13640,13640,13640,13640,10
|
|
20231222,120600,344665600,13640,13650,13660,13640,36
|
|
20231222,120500,344174250,13650,13650,13650,13650,7
|
|
20231222,120400,344078700,13650,13650,13650,13650,0
|
|
20231222,120300,344078700,13650,13650,13650,13650,19
|
|
20231222,120200,343819350,13650,13640,13650,13640,49
|
|
20231222,120100,343150600,13640,13640,13640,13640,20
|
|
20231222,120000,342877800,13640,13640,13640,13640,11
|
|
20231222,115900,342727760,13640,13640,13640,13640,29
|
|
20231222,115800,342332200,13650,13650,13650,13650,2
|
|
20231222,115700,342304900,13650,13640,13650,13640,45
|
|
20231222,115600,341690850,13640,13640,13640,13640,5
|
|
20231222,115500,341622650,13650,13650,13660,13650,49
|
|
20231222,115400,340953770,13650,13650,13650,13650,10
|
|
20231222,115300,340817270,13640,13640,13640,13640,20
|
|
20231222,115200,340544470,13640,13640,13670,13640,45
|
|
20231222,115100,339929920,13670,13670,13670,13670,0
|
|
20231222,115000,339929920,13670,13630,13670,13630,14
|
|
20231222,114900,339738750,13630,13630,13630,13630,20
|
|
20231222,114800,339466150,13630,13640,13640,13630,10
|
|
20231222,114700,339329810,13630,13640,13700,13630,50
|
|
20231222,114600,338647370,13640,13640,13640,13640,93
|
|
20231222,114500,337378850,13640,13640,13700,13640,70
|
|
20231222,114400,336423880,13640,13640,13640,13640,25
|
|
20231222,114300,336082880,13630,13640,13640,13630,1374
|
|
20231222,114200,317354250,13640,13640,13640,13640,15
|
|
20231222,114100,317149650,13640,13640,13640,13640,29
|
|
20231222,114000,316754090,13640,13640,13650,13640,10
|
|
20231222,113900,316617650,13640,13630,13680,13630,54
|
|
20231222,113800,315881150,13630,13630,13630,13630,10
|
|
20231222,113700,315744850,13630,13630,13630,13630,51
|
|
20231222,113600,315049720,13630,13630,13630,13620,25
|
|
20231222,113500,314709120,13630,13640,13640,13630,51
|
|
20231222,113400,314013930,13620,13620,13620,13620,27
|
|
20231222,113300,313646190,13620,13620,13630,13620,15
|
|
20231222,113200,313441860,13620,13600,13620,13600,844
|
|
20231222,113100,301953460,13600,13640,13640,13600,3311
|
|
20231222,113000,256861530,13640,13650,13650,13640,46
|
|
20231222,112900,256233850,13650,13640,13650,13640,15
|
|
20231222,112800,256029200,13640,13640,13640,13640,10
|
|
20231222,112700,255892800,13640,13640,13640,13640,60
|
|
20231222,112600,255074400,13640,13650,13650,13640,153
|
|
20231222,112500,252986360,13650,13640,13650,13640,14
|
|
20231222,112400,252795320,13640,13640,13700,13640,1041
|
|
20231222,112300,238594420,13640,13620,13640,13620,801
|
|
20231222,112200,227681810,13620,13640,13640,13620,589
|
|
20231222,112100,219653990,13630,13630,13660,13630,463
|
|
20231222,112000,213336410,13630,13630,13640,13630,518
|
|
20231222,111900,206272070,13640,13640,13640,13630,37
|
|
20231222,111800,205767510,13640,13630,13640,13630,62
|
|
20231222,111700,204922110,13630,13640,13650,13630,534
|
|
20231222,111600,197638060,13640,13640,13640,13640,9
|
|
20231222,111500,197515300,13640,13640,13650,13640,463
|
|
20231222,111400,191197530,13650,13650,13650,13650,3
|
|
20231222,111300,191156580,13640,13640,13640,13640,17
|
|
20231222,111200,190924700,13650,13650,13650,13650,10
|
|
20231222,111100,190788200,13650,13650,13650,13650,6
|
|
20231222,111000,190706300,13640,13640,13640,13640,0
|
|
20231222,110900,190706300,13640,13640,13640,13640,0
|
|
20231222,110800,190706300,13640,13650,13650,13640,42
|
|
20231222,110700,190133090,13650,13650,13650,13650,3
|
|
20231222,110600,190092140,13640,13640,13640,13640,17
|
|
20231222,110500,189860260,13650,13650,13650,13650,50
|
|
20231222,110400,189177760,13650,13650,13650,13650,10
|
|
20231222,110300,189041260,13650,13650,13650,13650,6
|
|
20231222,110200,188959360,13650,13650,13650,13650,49
|
|
20231222,110100,188290510,13650,13650,13650,13650,0
|
|
20231222,110000,188290510,13650,13650,13650,13650,6
|
|
20231222,105900,188208610,13640,13640,13640,13640,19
|
|
20231222,105800,187949450,13640,13640,13640,13640,0
|
|
20231222,105700,187949450,13640,13640,13640,13640,11
|
|
20231222,105600,187799410,13630,13630,13630,13630,0
|
|
20231222,105500,187799410,13630,13630,13630,13630,1
|
|
20231222,105400,187785780,13640,13630,13640,13630,137
|
|
20231222,105300,185917950,13640,13650,13650,13630,1074
|
|
20231222,105200,171269260,13660,13650,13660,13650,21
|
|
20231222,105100,170982570,13660,13660,13660,13660,25
|
|
20231222,105000,170641070,13650,13650,13650,13650,0
|
|
20231222,104900,170641070,13650,13650,13650,13650,20
|
|
20231222,104800,170368070,13640,13640,13640,13640,76
|
|
20231222,104700,169331430,13640,13650,13650,13630,2199
|
|
20231222,104600,139336610,13640,13650,13650,13640,74
|
|
20231222,104500,138327010,13650,13650,13650,13650,4
|
|
20231222,104400,138272410,13640,13650,13650,13640,312
|
|
20231222,104300,134013920,13650,13650,13650,13650,24
|
|
20231222,104200,133686320,13650,13650,13650,13650,0
|
|
20231222,104100,133686320,13650,13640,13650,13640,123
|
|
20231222,104000,132008570,13630,13630,13630,13630,0
|
|
20231222,103900,132008570,13630,13630,13630,13630,0
|
|
20231222,103800,132008570,13630,13650,13650,13630,748
|
|
20231222,103700,121806680,13640,13640,13640,13640,0
|
|
20231222,103600,121806680,13640,13640,13640,13640,0
|
|
20231222,103500,121806680,13640,13650,13650,13640,34
|
|
20231222,103400,121342670,13650,13640,13650,13640,17
|
|
20231222,103300,121110700,13640,13650,13650,13640,697
|
|
20231222,103200,111597060,13650,13650,13650,13650,0
|
|
20231222,103100,111597060,13650,13660,13660,13650,37
|
|
20231222,103000,111091930,13660,13660,13660,13660,3
|
|
20231222,102900,111050950,13660,13660,13660,13660,24
|
|
20231222,102800,110723110,13650,13660,13660,13650,343
|
|
20231222,102700,106037850,13670,13670,13670,13670,3
|
|
20231222,102600,105996840,13660,13670,13670,13660,50
|
|
20231222,102500,105313350,13670,13670,13670,13670,0
|
|
20231222,102400,105313350,13670,13670,13670,13670,0
|
|
20231222,102300,105313350,13670,13670,13670,13660,32
|
|
20231222,102200,104875920,13660,13650,13660,13650,18
|
|
20231222,102100,104630050,13650,13650,13650,13650,87
|
|
20231222,102000,103442500,13650,13650,13650,13650,44
|
|
20231222,101900,102841900,13660,13650,13660,13650,62
|
|
20231222,101800,101995560,13650,13650,13650,13650,11
|
|
20231222,101700,101845410,13650,13660,13660,13650,3948
|
|
20231222,101600,47945220,13660,13670,13670,13660,5
|
|
20231222,101500,47876890,13660,13660,13660,13660,120
|
|
20231222,101400,46237690,13670,13670,13670,13670,0
|
|
20231222,101300,46237690,13670,13670,13670,13670,38
|
|
20231222,101200,45718230,13660,13670,13670,13660,46
|
|
20231222,101100,45089520,13670,13670,13670,13670,99
|
|
20231222,101000,43736190,13670,13660,13670,13660,42
|
|
20231222,100900,43162220,13670,13670,13670,13670,0
|
|
20231222,100800,43162220,13670,13670,13670,13670,4
|
|
20231222,100700,43107540,13670,13670,13670,13670,123
|
|
20231222,100600,41426130,13670,13670,13670,13670,0
|
|
20231222,100500,41426130,13670,13670,13670,13670,4
|
|
20231222,100400,41371450,13660,13660,13660,13660,0
|
|
20231222,100300,41371450,13660,13660,13660,13660,0
|
|
20231222,100200,41371450,13660,13660,13660,13660,1
|
|
20231222,100100,41357790,13670,13670,13670,13650,44
|
|
20231222,100000,40756570,13670,13700,13700,13670,24
|
|
20231222,095900,40428460,13670,13670,13670,13670,88
|
|
20231222,095800,39225500,13670,13670,13670,13670,4
|
|
20231222,095700,39170820,13660,13660,13660,13660,3
|
|
20231222,095600,39129840,13660,13700,13700,13660,77
|
|
20231222,095500,38075890,13690,13690,13690,13690,1
|
|
20231222,095400,38062200,13700,13700,13700,13700,4
|
|
20231222,095300,38007400,13670,13670,13670,13670,17
|
|
20231222,095200,37775010,13640,13640,13640,13640,0
|
|
20231222,095100,37775010,13640,13640,13640,13640,0
|
|
20231222,095000,37775010,13640,13640,13640,13640,0
|
|
20231222,094900,37775010,13640,13640,13640,13640,0
|
|
20231222,094800,37775010,13640,13670,13670,13640,47
|
|
20231222,094700,37133150,13640,13640,13640,13640,0
|
|
20231222,094600,37133150,13640,13640,13640,13640,0
|
|
20231222,094500,37133150,13640,13670,13670,13640,25
|
|
20231222,094400,36791430,13640,13650,13650,13640,27
|
|
20231222,094300,36423120,13640,13640,13640,13640,0
|
|
20231222,094200,36423120,13640,13670,13670,13640,29
|
|
20231222,094100,36026840,13670,13650,13670,13640,21
|
|
20231222,094000,35740330,13650,13670,13670,13650,66
|
|
20231222,093900,34838130,13640,13670,13670,13640,70
|
|
20231222,093800,33881350,13670,13640,13670,13640,11
|
|
20231222,093700,33731280,13640,13640,13640,13640,0
|
|
20231222,093600,33731280,13640,13640,13640,13640,1
|
|
20231222,093500,33717640,13650,13640,13650,13640,25
|
|
20231222,093400,33376600,13670,13670,13670,13670,25
|
|
20231222,093300,33034850,13640,13650,13650,13640,16
|
|
20231222,093200,32816490,13670,13650,13670,13640,200
|
|
20231222,093100,30088120,13640,13640,13640,13640,0
|
|
20231222,093000,30088120,13640,13640,13650,13640,68
|
|
20231222,092900,29160590,13640,13650,13650,13640,190
|
|
20231222,092800,26568080,13670,13650,13670,13650,10
|
|
20231222,092700,26431490,13650,13650,13650,13650,20
|
|
20231222,092600,26158490,13640,13640,13640,13640,1
|
|
20231222,092500,26144850,13670,13650,13670,13640,4
|
|
20231222,092400,26090240,13650,13640,13650,13640,75
|
|
20231222,092300,25067190,13640,13670,13670,13640,3
|
|
20231222,092200,25026240,13640,13640,13640,13620,135
|
|
20231222,092100,23185140,13620,13640,13640,13620,11
|
|
20231222,092000,23035260,13620,13620,13620,13620,24
|
|
20231222,091900,22708380,13620,13680,13680,13620,600
|
|
20231222,091800,14509350,13670,13680,13680,13670,6
|
|
20231222,091700,14427280,13710,13710,13710,13710,1
|
|
20231222,091600,14413570,13670,13670,13670,13670,0
|
|
20231222,091500,14413570,13670,13670,13670,13670,0
|
|
20231222,091400,14413570,13670,13720,13720,13670,21
|
|
20231222,091300,14126450,13720,13720,13720,13720,5
|
|
20231222,091200,14057850,13720,13720,13720,13720,1
|
|
20231222,091100,14044130,13660,13670,13670,13660,141
|
|
20231222,091000,12117070,13720,13720,13720,13720,1
|
|
20231222,090900,12103350,13720,13720,13720,13720,1
|
|
20231222,090800,12089630,13660,13730,13730,13660,416
|
|
20231222,090700,6379070,13660,13660,13660,13660,0
|
|
20231222,090600,6379070,13660,13670,13730,13660,26
|
|
20231222,090500,6023640,13670,13670,13670,13650,52
|
|
20231222,090400,5312820,13650,13650,13650,13650,0
|
|
20231222,090300,5312820,13650,13650,13650,13650,57
|
|
20231222,090200,4534770,13650,13650,13650,13650,0
|
|
20231222,090100,4534770,13650,13660,13670,13610,216
|
|
20231222,090000,1584560,13660,13660,13660,13660,116
|