618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,191500,282922460,13220,13220,13220,13220,2631
|
|
20231212,191400,282922460,13220,13220,13220,13220,0
|
|
20231212,191300,282922460,13220,13220,13220,13220,0
|
|
20231212,191200,282922460,13220,13220,13220,13220,0
|
|
20231212,191100,282922460,13220,13220,13220,13220,0
|
|
20231212,191000,282922460,13220,13220,13220,13220,0
|
|
20231212,190900,282922460,13220,13220,13220,13220,0
|
|
20231212,190800,282922460,13220,13220,13220,13220,0
|
|
20231212,190700,282922460,13220,13220,13220,13220,0
|
|
20231212,190600,282922460,13220,13220,13220,13220,0
|
|
20231212,190500,282922460,13220,13220,13220,13220,0
|
|
20231212,190400,282922460,13220,13220,13220,13220,0
|
|
20231212,190300,282922460,13220,13220,13220,13220,0
|
|
20231212,190200,282922460,13220,13220,13220,13220,0
|
|
20231212,190100,282922460,13220,13220,13220,13220,0
|
|
20231212,190000,282922460,13220,13220,13220,13220,0
|
|
20231212,185900,282922460,13220,13220,13220,13220,0
|
|
20231212,185800,282922460,13220,13220,13220,13220,0
|
|
20231212,185700,282922460,13220,13220,13220,13220,0
|
|
20231212,185600,282922460,13220,13220,13220,13220,0
|
|
20231212,185500,282922460,13220,13220,13220,13220,0
|
|
20231212,185400,282922460,13220,13220,13220,13220,0
|
|
20231212,185300,282922460,13220,13220,13220,13220,0
|
|
20231212,185200,282922460,13220,13220,13220,13220,0
|
|
20231212,185100,282922460,13220,13220,13220,13220,0
|
|
20231212,185000,282922460,13220,13220,13220,13220,0
|
|
20231212,184900,282922460,13220,13220,13220,13220,0
|
|
20231212,184800,282922460,13220,13220,13220,13220,0
|
|
20231212,184700,282922460,13220,13220,13220,13220,0
|
|
20231212,184600,282922460,13220,13220,13220,13220,0
|
|
20231212,184500,282922460,13220,13220,13220,13220,2631
|
|
20231212,184400,282922460,13220,13220,13220,13220,0
|
|
20231212,184300,282922460,13220,13220,13220,13220,0
|
|
20231212,184200,282922460,13220,13220,13220,13220,0
|
|
20231212,184100,282922460,13220,13220,13220,13220,0
|
|
20231212,184000,282922460,13220,13220,13220,13220,0
|
|
20231212,183900,282922460,13220,13220,13220,13220,0
|
|
20231212,183800,282922460,13220,13220,13220,13220,0
|
|
20231212,183700,282922460,13220,13220,13220,13220,0
|
|
20231212,183600,282922460,13220,13220,13220,13220,0
|
|
20231212,183500,282922460,13220,13220,13220,13220,0
|
|
20231212,183400,282922460,13220,13220,13220,13220,0
|
|
20231212,183300,282922460,13220,13220,13220,13220,0
|
|
20231212,183200,282922460,13220,13220,13220,13220,0
|
|
20231212,183100,282922460,13220,13220,13220,13220,0
|
|
20231212,183000,282922460,13220,13220,13220,13220,0
|
|
20231212,182900,282922460,13220,13220,13220,13220,0
|
|
20231212,182800,282922460,13220,13220,13220,13220,0
|
|
20231212,182700,282922460,13220,13220,13220,13220,0
|
|
20231212,182600,282922460,13220,13220,13220,13220,0
|
|
20231212,182500,282922460,13220,13220,13220,13220,0
|
|
20231212,182400,282922460,13220,13220,13220,13220,0
|
|
20231212,182300,282922460,13220,13220,13220,13220,0
|
|
20231212,182200,282922460,13220,13220,13220,13220,0
|
|
20231212,182100,282922460,13220,13220,13220,13220,0
|
|
20231212,182000,282922460,13220,13220,13220,13220,0
|
|
20231212,181900,282922460,13220,13220,13220,13220,0
|
|
20231212,181800,282922460,13220,13220,13220,13220,0
|
|
20231212,181700,282922460,13220,13220,13220,13220,0
|
|
20231212,181600,282922460,13220,13220,13220,13220,0
|
|
20231212,181500,282922460,13220,13220,13220,13220,2631
|
|
20231212,181400,282922460,13220,13220,13220,13220,0
|
|
20231212,181300,282922460,13220,13220,13220,13220,0
|
|
20231212,181200,282922460,13220,13220,13220,13220,0
|
|
20231212,181100,282922460,13220,13220,13220,13220,0
|
|
20231212,181000,282922460,13220,13220,13220,13220,0
|
|
20231212,180900,282922460,13220,13220,13220,13220,0
|
|
20231212,180800,282922460,13220,13220,13220,13220,0
|
|
20231212,180700,282922460,13220,13220,13220,13220,0
|
|
20231212,180600,282922460,13220,13220,13220,13220,0
|
|
20231212,180500,282922460,13220,13220,13220,13220,0
|
|
20231212,180400,282922460,13220,13220,13220,13220,0
|
|
20231212,180300,282922460,13220,13220,13220,13220,0
|
|
20231212,180200,282922460,13220,13220,13220,13220,0
|
|
20231212,180100,282922460,13220,13220,13220,13220,0
|
|
20231212,180000,282922460,13220,13220,13220,13220,0
|
|
20231212,175900,282922460,13220,13220,13220,13220,0
|
|
20231212,175800,282922460,13220,13220,13220,13220,0
|
|
20231212,175700,282922460,13220,13220,13220,13220,0
|
|
20231212,175600,282922460,13220,13220,13220,13220,0
|
|
20231212,175500,282922460,13220,13220,13220,13220,0
|
|
20231212,175400,282922460,13220,13220,13220,13220,0
|
|
20231212,175300,282922460,13220,13220,13220,13220,0
|
|
20231212,175200,282922460,13220,13220,13220,13220,0
|
|
20231212,175100,282922460,13220,13220,13220,13220,0
|
|
20231212,175000,282922460,13220,13220,13220,13220,0
|
|
20231212,174900,282922460,13220,13220,13220,13220,0
|
|
20231212,174800,282922460,13220,13220,13220,13220,0
|
|
20231212,174700,282922460,13220,13220,13220,13220,0
|
|
20231212,174600,282922460,13220,13220,13220,13220,0
|
|
20231212,174500,282922460,13220,13220,13220,13220,2631
|
|
20231212,174400,282922460,13220,13220,13220,13220,0
|
|
20231212,174300,282922460,13220,13220,13220,13220,0
|
|
20231212,174200,282922460,13220,13220,13220,13220,0
|
|
20231212,174100,282922460,13220,13220,13220,13220,0
|
|
20231212,174000,282922460,13220,13220,13220,13220,0
|
|
20231212,173900,282922460,13220,13220,13220,13220,0
|
|
20231212,173800,282922460,13220,13220,13220,13220,0
|
|
20231212,173700,282922460,13220,13220,13220,13220,0
|
|
20231212,173600,282922460,13220,13220,13220,13220,0
|
|
20231212,173500,282922460,13220,13220,13220,13220,0
|
|
20231212,173400,282922460,13220,13220,13220,13220,0
|
|
20231212,173300,282922460,13220,13220,13220,13220,0
|
|
20231212,173200,282922460,13220,13220,13220,13220,0
|
|
20231212,173100,282922460,13220,13220,13220,13220,0
|
|
20231212,173000,282922460,13220,13220,13220,13220,0
|
|
20231212,172900,282922460,13220,13220,13220,13220,0
|
|
20231212,172800,282922460,13220,13220,13220,13220,0
|
|
20231212,172700,282922460,13220,13220,13220,13220,0
|
|
20231212,172600,282922460,13220,13220,13220,13220,0
|
|
20231212,172500,282922460,13220,13220,13220,13220,0
|
|
20231212,172400,282922460,13220,13220,13220,13220,0
|
|
20231212,172300,282922460,13220,13220,13220,13220,0
|
|
20231212,172200,282922460,13220,13220,13220,13220,0
|
|
20231212,172100,282922460,13220,13220,13220,13220,0
|
|
20231212,172000,282922460,13220,13220,13220,13220,0
|
|
20231212,171900,282922460,13220,13220,13220,13220,0
|
|
20231212,171800,282922460,13220,13220,13220,13220,0
|
|
20231212,171700,282922460,13220,13220,13220,13220,0
|
|
20231212,171600,282922460,13220,13220,13220,13220,0
|
|
20231212,171500,282922460,13220,13220,13220,13220,2631
|
|
20231212,171400,282922460,13220,13220,13220,13220,0
|
|
20231212,171300,282922460,13220,13220,13220,13220,0
|
|
20231212,171200,282922460,13220,13220,13220,13220,0
|
|
20231212,171100,282922460,13220,13220,13220,13220,0
|
|
20231212,171000,282922460,13220,13220,13220,13220,0
|
|
20231212,170900,282922460,13220,13220,13220,13220,0
|
|
20231212,170800,282922460,13220,13220,13220,13220,0
|
|
20231212,170700,282922460,13220,13220,13220,13220,0
|
|
20231212,170600,282922460,13220,13220,13220,13220,0
|
|
20231212,170500,282922460,13220,13220,13220,13220,0
|
|
20231212,170400,282922460,13220,13220,13220,13220,0
|
|
20231212,170300,282922460,13220,13220,13220,13220,0
|
|
20231212,170200,282922460,13220,13220,13220,13220,0
|
|
20231212,170100,282922460,13220,13220,13220,13220,0
|
|
20231212,170000,282922460,13220,13220,13220,13220,0
|
|
20231212,165900,282922460,13220,13220,13220,13220,0
|
|
20231212,165800,282922460,13220,13220,13220,13220,0
|
|
20231212,165700,282922460,13220,13220,13220,13220,0
|
|
20231212,165600,282922460,13220,13220,13220,13220,0
|
|
20231212,165500,282922460,13220,13220,13220,13220,0
|
|
20231212,165400,282922460,13220,13220,13220,13220,0
|
|
20231212,165300,282922460,13220,13220,13220,13220,0
|
|
20231212,165200,282922460,13220,13220,13220,13220,0
|
|
20231212,165100,282922460,13220,13220,13220,13220,0
|
|
20231212,165000,282922460,13220,13220,13220,13220,0
|
|
20231212,164900,282922460,13220,13220,13220,13220,0
|
|
20231212,164800,282922460,13220,13220,13220,13220,0
|
|
20231212,164700,282922460,13220,13220,13220,13220,0
|
|
20231212,164600,282922460,13220,13220,13220,13220,0
|
|
20231212,164500,282922460,13220,13220,13220,13220,2631
|
|
20231212,164400,282922460,13220,13220,13220,13220,0
|
|
20231212,164300,282922460,13220,13220,13220,13220,0
|
|
20231212,164200,282922460,13220,13220,13220,13220,0
|
|
20231212,164100,282922460,13220,13220,13220,13220,0
|
|
20231212,164000,282922460,13220,13220,13220,13220,0
|
|
20231212,163900,282922460,13220,13220,13220,13220,0
|
|
20231212,163800,282922460,13220,13220,13220,13220,0
|
|
20231212,163700,282922460,13220,13220,13220,13220,0
|
|
20231212,163600,282922460,13220,13220,13220,13220,0
|
|
20231212,163500,282922460,13220,13220,13220,13220,0
|
|
20231212,163400,282922460,13220,13220,13220,13220,0
|
|
20231212,163300,282922460,13220,13220,13220,13220,0
|
|
20231212,163200,282922460,13220,13220,13220,13220,0
|
|
20231212,163100,282922460,13220,13220,13220,13220,0
|
|
20231212,163000,282922460,13220,13220,13220,13220,0
|
|
20231212,162900,282922460,13220,13220,13220,13220,0
|
|
20231212,162800,282922460,13220,13220,13220,13220,0
|
|
20231212,162700,282922460,13220,13220,13220,13220,0
|
|
20231212,162600,282922460,13220,13220,13220,13220,0
|
|
20231212,162500,282922460,13220,13220,13220,13220,0
|
|
20231212,162400,282922460,13220,13220,13220,13220,0
|
|
20231212,162300,282922460,13220,13220,13220,13220,0
|
|
20231212,162200,282922460,13220,13220,13220,13220,0
|
|
20231212,162100,282922460,13220,13220,13220,13220,0
|
|
20231212,162000,282922460,13220,13220,13220,13220,0
|
|
20231212,161900,282922460,13220,13220,13220,13220,0
|
|
20231212,161800,282922460,13220,13220,13220,13220,0
|
|
20231212,161700,282922460,13220,13220,13220,13220,0
|
|
20231212,161600,282922460,13220,13220,13220,13220,0
|
|
20231212,161500,282922460,13220,13220,13220,13220,2631
|
|
20231212,161400,282922460,13220,13220,13220,13220,0
|
|
20231212,161300,282922460,13220,13220,13220,13220,0
|
|
20231212,161200,282922460,13220,13220,13220,13220,0
|
|
20231212,161100,282922460,13220,13220,13220,13220,0
|
|
20231212,161000,282922460,13220,13220,13220,13220,0
|
|
20231212,160900,282922460,13220,13220,13220,13220,0
|
|
20231212,160800,282922460,13220,13220,13220,13220,0
|
|
20231212,160700,282922460,13220,13220,13220,13220,0
|
|
20231212,160600,282922460,13220,13220,13220,13220,0
|
|
20231212,160500,282922460,13220,13220,13220,13220,0
|
|
20231212,160400,282922460,13220,13220,13220,13220,0
|
|
20231212,160300,282922460,13220,13220,13220,13220,0
|
|
20231212,160200,282922460,13220,13220,13220,13220,0
|
|
20231212,160100,282922460,13220,13220,13220,13220,0
|
|
20231212,160000,282922460,13220,13220,13220,13220,0
|
|
20231212,155900,282922460,13220,13220,13220,13220,0
|
|
20231212,155800,282922460,13220,13220,13220,13220,0
|
|
20231212,155700,282922460,13220,13220,13220,13220,0
|
|
20231212,155600,282922460,13220,13220,13220,13220,0
|
|
20231212,155500,282922460,13220,13220,13220,13220,0
|
|
20231212,155400,282922460,13220,13220,13220,13220,0
|
|
20231212,155300,282922460,13220,13220,13220,13220,0
|
|
20231212,155200,282922460,13220,13220,13220,13220,0
|
|
20231212,155100,282922460,13220,13220,13220,13220,0
|
|
20231212,155000,282922460,13220,13220,13220,13220,0
|
|
20231212,154900,282922460,13220,13220,13220,13220,0
|
|
20231212,154800,282922460,13220,13220,13220,13220,0
|
|
20231212,154700,282922460,13220,13220,13220,13220,0
|
|
20231212,154600,282922460,13220,13220,13220,13220,0
|
|
20231212,154500,282922460,13220,13220,13220,13220,2631
|
|
20231212,154400,282922460,13220,13220,13220,13220,0
|
|
20231212,154300,282922460,13220,13220,13220,13220,0
|
|
20231212,154200,282922460,13220,13220,13220,13220,0
|
|
20231212,154100,282922460,13220,13220,13220,13220,0
|
|
20231212,154000,282922460,13220,13220,13220,13220,0
|
|
20231212,153900,282922460,13220,13220,13220,13220,0
|
|
20231212,153800,282922460,13220,13220,13220,13220,0
|
|
20231212,153700,282922460,13220,13220,13220,13220,0
|
|
20231212,153600,282922460,13220,13220,13220,13220,0
|
|
20231212,153500,282922460,13220,13220,13220,13220,0
|
|
20231212,153400,282922460,13220,13220,13220,13220,0
|
|
20231212,153300,282922460,13220,13220,13220,13220,0
|
|
20231212,153200,282922460,13220,13220,13220,13220,0
|
|
20231212,153100,282922460,13220,13220,13220,13220,0
|
|
20231212,153000,282922460,13220,13220,13220,13220,2631
|
|
20231212,152900,248140640,13220,13220,13220,13220,0
|
|
20231212,152800,248140640,13220,13220,13220,13220,0
|
|
20231212,152700,248140640,13220,13220,13220,13220,0
|
|
20231212,152600,248140640,13220,13220,13220,13220,0
|
|
20231212,152500,248140640,13220,13220,13220,13220,0
|
|
20231212,152400,248140640,13220,13220,13220,13220,0
|
|
20231212,152300,248140640,13220,13220,13220,13220,0
|
|
20231212,152200,248140640,13220,13220,13220,13220,0
|
|
20231212,152100,248140640,13220,13220,13220,13220,0
|
|
20231212,152000,248140640,13220,13220,13220,13220,0
|
|
20231212,151900,248140640,13220,13180,13220,13180,29
|
|
20231212,151800,247758340,13180,13180,13180,13180,12
|
|
20231212,151700,247600180,13220,13170,13220,13170,5
|
|
20231212,151600,247534280,13220,13170,13220,13170,43
|
|
20231212,151500,246967770,13170,13170,13170,13170,4
|
|
20231212,151400,246915090,13220,13170,13220,13170,6
|
|
20231212,151300,246836020,13170,13170,13170,13170,5
|
|
20231212,151200,246770170,13220,13170,13220,13170,10
|
|
20231212,151100,246638420,13220,13170,13220,13170,6
|
|
20231212,151000,246559350,13170,13170,13170,13170,5
|
|
20231212,150900,246493500,13220,13220,13220,13220,0
|
|
20231212,150800,246493500,13220,13170,13220,13170,11
|
|
20231212,150700,246348580,13220,13170,13220,13170,42
|
|
20231212,150600,245795240,13220,13170,13220,13170,7
|
|
20231212,150500,245703000,13180,13180,13180,13180,5
|
|
20231212,150400,245637100,13180,13180,13180,13180,47
|
|
20231212,150300,245017640,13180,13230,13230,13180,8
|
|
20231212,150200,244912050,13180,13180,13180,13180,5
|
|
20231212,150100,244846150,13180,13180,13180,13180,5
|
|
20231212,150000,244780250,13180,13180,13180,13180,9
|
|
20231212,145900,244661630,13180,13180,13180,13180,5
|
|
20231212,145800,244595730,13180,13180,13180,13180,0
|
|
20231212,145700,244595730,13180,13180,13180,13180,5
|
|
20231212,145600,244529830,13240,13240,13240,13240,597
|
|
20231212,145500,236625550,13250,13240,13250,13240,6
|
|
20231212,145400,236546100,13250,13230,13250,13230,725
|
|
20231212,145300,226947100,13230,13180,13230,13180,28
|
|
20231212,145200,226577960,13230,13180,13230,13180,5
|
|
20231212,145100,226512010,13180,13180,13180,13180,5
|
|
20231212,145000,226446110,13190,13190,13190,13190,5
|
|
20231212,144900,226380160,13180,13180,13180,13180,5
|
|
20231212,144800,226314260,13180,13180,13230,13180,8
|
|
20231212,144700,226208770,13180,13180,13180,13180,5
|
|
20231212,144600,226142870,13230,13230,13230,13230,0
|
|
20231212,144500,226142870,13230,13180,13230,13180,6
|
|
20231212,144400,226063740,13230,13190,13230,13180,451
|
|
20231212,144300,220117450,13190,13190,13190,13190,5
|
|
20231212,144200,220051500,13230,13180,13230,13180,9
|
|
20231212,144100,219932680,13190,13180,13190,13180,7
|
|
20231212,144000,219840410,13180,13180,13180,13180,4
|
|
20231212,143900,219787690,13180,13180,13180,13180,6
|
|
20231212,143800,219708610,13180,13180,13180,13180,12
|
|
20231212,143700,219550450,13190,13190,13190,13180,25
|
|
20231212,143600,219220920,13190,13190,13190,13190,7
|
|
20231212,143500,219128590,13190,13190,13190,13190,0
|
|
20231212,143400,219128590,13190,13190,13190,13190,5
|
|
20231212,143300,219062640,13190,13190,13190,13190,8
|
|
20231212,143200,218957120,13190,13190,13190,13190,5
|
|
20231212,143100,218891170,13190,13190,13190,13190,5
|
|
20231212,143000,218825220,13230,13190,13230,13190,7
|
|
20231212,142900,218732810,13190,13230,13230,13190,12
|
|
20231212,142800,218574450,13190,13190,13190,13190,6
|
|
20231212,142700,218495310,13230,13230,13230,13190,8
|
|
20231212,142600,218389670,13190,13190,13230,13190,44
|
|
20231212,142500,217809150,13230,13230,13230,13190,15
|
|
20231212,142400,217611060,13230,13190,13230,13190,6
|
|
20231212,142300,217531880,13200,13200,13200,13200,0
|
|
20231212,142200,217531880,13200,13200,13200,13200,5
|
|
20231212,142100,217465880,13200,13210,13210,13190,10
|
|
20231212,142000,217333920,13200,13200,13200,13200,9
|
|
20231212,141900,217215120,13210,13200,13210,13200,10
|
|
20231212,141800,217083070,13210,13210,13210,13210,0
|
|
20231212,141700,217083070,13210,13210,13210,13210,1
|
|
20231212,141600,217069860,13240,13230,13240,13230,551
|
|
20231212,141500,209774990,13210,13210,13210,13210,0
|
|
20231212,141400,209774990,13210,13210,13210,13210,7
|
|
20231212,141300,209682520,13220,13220,13220,13220,4
|
|
20231212,141200,209629640,13210,13210,13210,13210,0
|
|
20231212,141100,209629640,13210,13210,13210,13210,0
|
|
20231212,141000,209629640,13210,13210,13210,13210,0
|
|
20231212,140900,209629640,13210,13220,13220,13210,15
|
|
20231212,140800,209431360,13240,13240,13240,13240,1
|
|
20231212,140700,209418120,13180,13180,13180,13180,0
|
|
20231212,140600,209418120,13180,13180,13180,13180,0
|
|
20231212,140500,209418120,13180,13180,13180,13180,4
|
|
20231212,140400,209365400,13240,13240,13240,13240,0
|
|
20231212,140300,209365400,13240,13240,13240,13240,0
|
|
20231212,140200,209365400,13240,13240,13240,13240,1
|
|
20231212,140100,209352160,13180,13220,13240,13180,591
|
|
20231212,140000,201532260,13220,13220,13220,13220,0
|
|
20231212,135900,201532260,13220,13220,13220,13220,0
|
|
20231212,135800,201532260,13220,13190,13220,13190,5
|
|
20231212,135700,201466280,13220,13220,13220,13220,0
|
|
20231212,135600,201466280,13220,13220,13220,13220,0
|
|
20231212,135500,201466280,13220,13220,13220,13220,0
|
|
20231212,135400,201466280,13220,13180,13220,13180,6
|
|
20231212,135300,201387120,13220,13220,13220,13220,0
|
|
20231212,135200,201387120,13220,13200,13220,13200,174
|
|
20231212,135100,199090000,13200,13230,13250,13180,1811
|
|
20231212,135000,175197370,13230,13230,13230,13230,4
|
|
20231212,134900,175144450,13230,13230,13230,13230,0
|
|
20231212,134800,175144450,13230,13230,13230,13230,0
|
|
20231212,134700,175144450,13230,13230,13230,13230,0
|
|
20231212,134600,175144450,13230,13230,13230,13230,3
|
|
20231212,134500,175104760,13250,13240,13250,13240,552
|
|
20231212,134400,167796160,13230,13230,13230,13230,0
|
|
20231212,134300,167796160,13230,13230,13230,13230,0
|
|
20231212,134200,167796160,13230,13230,13230,13230,9
|
|
20231212,134100,167677090,13230,13230,13230,13230,0
|
|
20231212,134000,167677090,13230,13230,13230,13230,0
|
|
20231212,133900,167677090,13230,13230,13230,13230,0
|
|
20231212,133800,167677090,13230,13230,13230,13230,5
|
|
20231212,133700,167610940,13230,13230,13230,13230,0
|
|
20231212,133600,167610940,13230,13230,13230,13230,0
|
|
20231212,133500,167610940,13230,13230,13230,13230,18
|
|
20231212,133400,167372800,13230,13230,13230,13230,4
|
|
20231212,133300,167319880,13240,13220,13240,13220,217
|
|
20231212,133200,164446840,13220,13220,13220,13220,0
|
|
20231212,133100,164446840,13220,13220,13220,13220,0
|
|
20231212,133000,164446840,13220,13220,13220,13220,1
|
|
20231212,132900,164433620,13250,13230,13250,13230,550
|
|
20231212,132800,157147810,13220,13220,13220,13220,0
|
|
20231212,132700,157147810,13220,13220,13220,13220,5
|
|
20231212,132600,157081710,13220,13220,13230,13210,87
|
|
20231212,132500,155931630,13220,13220,13220,13220,1
|
|
20231212,132400,155918410,13220,13220,13220,13220,0
|
|
20231212,132300,155918410,13220,13220,13220,13210,9
|
|
20231212,132200,155799460,13230,13230,13230,13230,0
|
|
20231212,132100,155799460,13230,13230,13230,13230,0
|
|
20231212,132000,155799460,13230,13230,13230,13230,0
|
|
20231212,131900,155799460,13230,13220,13230,13220,10
|
|
20231212,131800,155667200,13220,13220,13220,13220,0
|
|
20231212,131700,155667200,13220,13220,13220,13220,4
|
|
20231212,131600,155614320,13220,13220,13220,13220,0
|
|
20231212,131500,155614320,13220,13220,13220,13220,13
|
|
20231212,131400,155442460,13220,13220,13220,13220,0
|
|
20231212,131300,155442460,13220,13220,13220,13220,6
|
|
20231212,131200,155363140,13220,13220,13220,13220,0
|
|
20231212,131100,155363140,13220,13220,13220,13220,25
|
|
20231212,131000,155032640,13230,13230,13230,13230,8
|
|
20231212,130900,154926800,13230,13230,13230,13230,0
|
|
20231212,130800,154926800,13230,13230,13230,13230,1
|
|
20231212,130700,154913570,13220,13230,13230,13200,29
|
|
20231212,130600,154530430,13230,13230,13230,13230,0
|
|
20231212,130500,154530430,13230,13230,13230,13230,0
|
|
20231212,130400,154530430,13230,13230,13230,13230,0
|
|
20231212,130300,154530430,13230,13240,13240,13230,6
|
|
20231212,130200,154451000,13240,13240,13240,13240,0
|
|
20231212,130100,154451000,13240,13230,13240,13230,12
|
|
20231212,130000,154292220,13230,13240,13240,13230,8
|
|
20231212,125900,154186310,13210,13250,13250,13210,28
|
|
20231212,125800,153815580,13210,13260,13280,13200,844
|
|
20231212,125700,142660840,13260,13230,13290,13200,934
|
|
20231212,125600,130310630,13300,13270,13300,13240,373
|
|
20231212,125500,125369930,13280,13280,13280,13280,1
|
|
20231212,125400,125356650,13310,13310,13310,13310,0
|
|
20231212,125300,125356650,13310,13310,13310,13310,0
|
|
20231212,125200,125356650,13310,13270,13310,13270,89
|
|
20231212,125100,124174170,13270,13290,13310,13240,289
|
|
20231212,125000,120343370,13310,13260,13310,13230,660
|
|
20231212,124900,111606540,13250,13250,13250,13250,0
|
|
20231212,124800,111606540,13250,13250,13250,13250,0
|
|
20231212,124700,111606540,13250,13260,13290,13240,658
|
|
20231212,124600,102889390,13260,13260,13260,13260,7
|
|
20231212,124500,102796570,13270,13270,13270,13270,0
|
|
20231212,124400,102796570,13270,13260,13270,13260,4
|
|
20231212,124300,102743520,13260,13260,13260,13260,0
|
|
20231212,124200,102743520,13260,13260,13260,13260,0
|
|
20231212,124100,102743520,13260,13260,13260,13260,0
|
|
20231212,124000,102743520,13260,13260,13260,13260,4
|
|
20231212,123900,102690480,13280,13270,13280,13270,20
|
|
20231212,123800,102425070,13270,13270,13270,13270,10
|
|
20231212,123700,102292370,13260,13260,13260,13260,0
|
|
20231212,123600,102292370,13260,13260,13260,13260,104
|
|
20231212,123500,100913330,13270,13260,13270,13260,9
|
|
20231212,123400,100793980,13260,13260,13260,13260,0
|
|
20231212,123300,100793980,13260,13260,13260,13260,0
|
|
20231212,123200,100793980,13260,13260,13260,13260,14
|
|
20231212,123100,100608340,13270,13270,13270,13270,0
|
|
20231212,123000,100608340,13270,13270,13270,13270,0
|
|
20231212,122900,100608340,13270,13270,13270,13270,0
|
|
20231212,122800,100608340,13270,13260,13270,13260,12
|
|
20231212,122700,100449210,13270,13270,13270,13270,0
|
|
20231212,122600,100449210,13270,13270,13270,13270,0
|
|
20231212,122500,100449210,13270,13260,13270,13260,9
|
|
20231212,122400,100329860,13270,13270,13270,13270,2
|
|
20231212,122300,100303320,13290,13290,13290,13290,0
|
|
20231212,122200,100303320,13290,13290,13290,13290,0
|
|
20231212,122100,100303320,13290,13290,13290,13290,0
|
|
20231212,122000,100303320,13290,13270,13290,13270,5
|
|
20231212,121900,100236950,13270,13270,13270,13270,0
|
|
20231212,121800,100236950,13270,13270,13270,13270,0
|
|
20231212,121700,100236950,13270,13270,13270,13270,0
|
|
20231212,121600,100236950,13270,13270,13270,13270,4
|
|
20231212,121500,100183870,13300,13300,13300,13300,0
|
|
20231212,121400,100183870,13300,13300,13300,13300,8
|
|
20231212,121300,100077470,13260,13260,13260,13260,0
|
|
20231212,121200,100077470,13260,13270,13310,13260,441
|
|
20231212,121100,94220430,13270,13260,13270,13260,9
|
|
20231212,121000,94101080,13270,13270,13270,13270,0
|
|
20231212,120900,94101080,13270,13280,13280,13270,103
|
|
20231212,120800,92734260,13270,13280,13280,13270,185
|
|
20231212,120700,90279140,13280,13280,13290,13280,705
|
|
20231212,120600,80916580,13290,13290,13290,13290,0
|
|
20231212,120500,80916580,13290,13280,13290,13280,6
|
|
20231212,120400,80836890,13290,13290,13290,13290,1
|
|
20231212,120300,80823600,13280,13280,13280,13280,7
|
|
20231212,120200,80730640,13270,13270,13270,13270,0
|
|
20231212,120100,80730640,13270,13270,13270,13270,4
|
|
20231212,120000,80677560,13290,13280,13290,13280,9
|
|
20231212,115900,80558030,13280,13280,13280,13280,0
|
|
20231212,115800,80558030,13280,13280,13280,13280,0
|
|
20231212,115700,80558030,13280,13280,13280,13280,3
|
|
20231212,115600,80518190,13290,13290,13290,13290,4
|
|
20231212,115500,80465030,13290,13290,13290,13290,2
|
|
20231212,115400,80438450,13290,13290,13290,13290,0
|
|
20231212,115300,80438450,13290,13300,13300,13290,22
|
|
20231212,115200,80145890,13310,13310,13310,13310,0
|
|
20231212,115100,80145890,13310,13310,13310,13310,0
|
|
20231212,115000,80145890,13310,13310,13310,13310,0
|
|
20231212,114900,80145890,13310,13300,13310,13300,14
|
|
20231212,114800,79959670,13310,13310,13310,13310,0
|
|
20231212,114700,79959670,13310,13310,13310,13310,0
|
|
20231212,114600,79959670,13310,13300,13310,13300,62
|
|
20231212,114500,79135020,13300,13300,13300,13300,4
|
|
20231212,114400,79081820,13310,13310,13310,13310,0
|
|
20231212,114300,79081820,13310,13310,13310,13310,0
|
|
20231212,114200,79081820,13310,13300,13310,13300,13
|
|
20231212,114100,78908900,13300,13300,13300,13300,3
|
|
20231212,114000,78869000,13310,13310,13310,13310,4
|
|
20231212,113900,78815760,13310,13300,13310,13300,9
|
|
20231212,113800,78696050,13300,13300,13300,13300,0
|
|
20231212,113700,78696050,13300,13300,13300,13300,4
|
|
20231212,113600,78642850,13310,13310,13310,13310,0
|
|
20231212,113500,78642850,13310,13310,13310,13310,0
|
|
20231212,113400,78642850,13310,13310,13310,13310,0
|
|
20231212,113300,78642850,13310,13310,13310,13310,4
|
|
20231212,113200,78589610,13310,13300,13310,13300,8
|
|
20231212,113100,78483200,13310,13310,13310,13310,0
|
|
20231212,113000,78483200,13310,13310,13310,13310,3
|
|
20231212,112900,78443270,13310,13310,13310,13310,0
|
|
20231212,112800,78443270,13310,13310,13310,13310,8
|
|
20231212,112700,78336790,13320,13320,13320,13320,0
|
|
20231212,112600,78336790,13320,13320,13320,13320,1
|
|
20231212,112500,78323470,13330,13320,13330,13320,4
|
|
20231212,112400,78270180,13320,13320,13320,13320,0
|
|
20231212,112300,78270180,13320,13320,13320,13320,0
|
|
20231212,112200,78270180,13320,13320,13320,13320,4
|
|
20231212,112100,78216900,13330,13330,13330,13330,3
|
|
20231212,112000,78176910,13350,13340,13350,13340,6
|
|
20231212,111900,78096860,13360,13310,13360,13310,44
|
|
20231212,111800,77510650,13320,13260,13320,13260,466
|
|
20231212,111700,71314480,13260,13260,13260,13260,7
|
|
20231212,111600,71221660,13270,13270,13270,13270,0
|
|
20231212,111500,71221660,13270,13270,13270,13270,0
|
|
20231212,111400,71221660,13270,13260,13270,13260,7
|
|
20231212,111300,71128810,13260,13260,13260,13260,1
|
|
20231212,111200,71115550,13270,13270,13270,13270,0
|
|
20231212,111100,71115550,13270,13270,13270,13270,0
|
|
20231212,111000,71115550,13270,13260,13270,13260,17
|
|
20231212,110900,70890080,13270,13270,13270,13270,30
|
|
20231212,110800,70491980,13270,13270,13270,13270,0
|
|
20231212,110700,70491980,13270,13270,13270,13270,3
|
|
20231212,110600,70452170,13270,13270,13270,13270,4
|
|
20231212,110500,70399090,13270,13270,13270,13270,0
|
|
20231212,110400,70399090,13270,13270,13270,13270,0
|
|
20231212,110300,70399090,13270,13270,13270,13270,0
|
|
20231212,110200,70399090,13270,13270,13270,13270,4
|
|
20231212,110100,70346010,13290,13290,13290,13290,0
|
|
20231212,110000,70346010,13290,13280,13290,13280,552
|
|
20231212,105900,63010030,13280,13280,13280,13280,2
|
|
20231212,105800,62983470,13280,13280,13280,13280,2
|
|
20231212,105700,62956910,13280,13280,13280,13280,0
|
|
20231212,105600,62956910,13280,13280,13280,13280,0
|
|
20231212,105500,62956910,13280,13280,13280,13280,0
|
|
20231212,105400,62956910,13280,13280,13300,13280,79
|
|
20231212,105300,61906780,13280,13260,13280,13260,30
|
|
20231212,105200,61508740,13270,13270,13270,13270,0
|
|
20231212,105100,61508740,13270,13260,13270,13260,6
|
|
20231212,105000,61429160,13280,13280,13280,13280,0
|
|
20231212,104900,61429160,13280,13280,13280,13280,0
|
|
20231212,104800,61429160,13280,13280,13280,13280,0
|
|
20231212,104700,61429160,13280,13260,13280,13260,5
|
|
20231212,104600,61362840,13280,13280,13280,13280,0
|
|
20231212,104500,61362840,13280,13280,13280,13280,0
|
|
20231212,104400,61362840,13280,13280,13280,13280,0
|
|
20231212,104300,61362840,13280,13260,13280,13260,43
|
|
20231212,104200,60792610,13260,13270,13270,13260,6
|
|
20231212,104100,60713000,13270,13270,13270,13270,0
|
|
20231212,104000,60713000,13270,13270,13270,13270,2
|
|
20231212,103900,60686460,13270,13270,13270,13270,4
|
|
20231212,103800,60633380,13270,13260,13270,13260,9
|
|
20231212,103700,60514030,13270,13270,13270,13270,1
|
|
20231212,103600,60500760,13270,13270,13270,13270,0
|
|
20231212,103500,60500760,13270,13280,13280,13270,8
|
|
20231212,103400,60394580,13260,13260,13260,13260,0
|
|
20231212,103300,60394580,13260,13260,13260,13260,0
|
|
20231212,103200,60394580,13260,13260,13260,13260,0
|
|
20231212,103100,60394580,13260,13260,13260,13260,4
|
|
20231212,103000,60341540,13290,13270,13290,13270,5
|
|
20231212,102900,60275140,13260,13260,13260,13260,0
|
|
20231212,102800,60275140,13260,13260,13260,13260,1
|
|
20231212,102700,60261880,13270,13270,13270,13270,3
|
|
20231212,102600,60222070,13270,13270,13270,13270,0
|
|
20231212,102500,60222070,13270,13270,13270,13270,0
|
|
20231212,102400,60222070,13270,13270,13270,13270,4
|
|
20231212,102300,60168990,13270,13270,13270,13270,3
|
|
20231212,102200,60129180,13280,13280,13280,13280,0
|
|
20231212,102100,60129180,13280,13270,13280,13270,16
|
|
20231212,102000,59916850,13280,13280,13280,13280,1
|
|
20231212,101900,59903570,13280,13280,13280,13270,10
|
|
20231212,101800,59770810,13280,13280,13280,13280,0
|
|
20231212,101700,59770810,13280,13280,13280,13280,0
|
|
20231212,101600,59770810,13280,13280,13280,13280,0
|
|
20231212,101500,59770810,13280,13280,13280,13280,4
|
|
20231212,101400,59717690,13280,13280,13280,13280,0
|
|
20231212,101300,59717690,13280,13280,13280,13280,0
|
|
20231212,101200,59717690,13280,13280,13280,13280,4
|
|
20231212,101100,59664570,13280,13280,13280,13280,0
|
|
20231212,101000,59664570,13280,13280,13280,13280,0
|
|
20231212,100900,59664570,13280,13280,13280,13280,0
|
|
20231212,100800,59664570,13280,13280,13280,13280,3
|
|
20231212,100700,59624730,13300,13300,13300,13300,4
|
|
20231212,100600,59571530,13300,13300,13300,13300,0
|
|
20231212,100500,59571530,13300,13300,13300,13300,3
|
|
20231212,100400,59531630,13300,13300,13300,13300,0
|
|
20231212,100300,59531630,13300,13300,13300,13300,0
|
|
20231212,100200,59531630,13300,13300,13300,13300,1
|
|
20231212,100100,59518330,13300,13300,13300,13300,4
|
|
20231212,100000,59465130,13300,13300,13300,13300,550
|
|
20231212,095900,52150130,13300,13300,13300,13300,0
|
|
20231212,095800,52150130,13300,13300,13300,13300,0
|
|
20231212,095700,52150130,13300,13300,13300,13300,0
|
|
20231212,095600,52150130,13300,13300,13300,13300,0
|
|
20231212,095500,52150130,13300,13300,13300,13300,0
|
|
20231212,095400,52150130,13300,13300,13300,13300,0
|
|
20231212,095300,52150130,13300,13300,13300,13300,0
|
|
20231212,095200,52150130,13300,13300,13300,13300,0
|
|
20231212,095100,52150130,13300,13300,13300,13300,0
|
|
20231212,095000,52150130,13300,13300,13300,13300,0
|
|
20231212,094900,52150130,13300,13300,13300,13300,0
|
|
20231212,094800,52150130,13300,13300,13300,13300,0
|
|
20231212,094700,52150130,13300,13300,13300,13300,0
|
|
20231212,094600,52150130,13300,13300,13300,13300,2
|
|
20231212,094500,52123530,13300,13300,13300,13300,0
|
|
20231212,094400,52123530,13300,13300,13300,13300,104
|
|
20231212,094300,50740330,13300,13300,13300,13300,0
|
|
20231212,094200,50740330,13300,13300,13300,13300,0
|
|
20231212,094100,50740330,13300,13300,13300,13300,1
|
|
20231212,094000,50727030,13300,13300,13300,13300,0
|
|
20231212,093900,50727030,13300,13300,13300,13300,0
|
|
20231212,093800,50727030,13300,13300,13300,13300,1
|
|
20231212,093700,50713730,13280,13280,13280,13280,0
|
|
20231212,093600,50713730,13280,13280,13280,13280,0
|
|
20231212,093500,50713730,13280,13280,13280,13280,0
|
|
20231212,093400,50713730,13280,13280,13280,13280,0
|
|
20231212,093300,50713730,13280,13280,13280,13280,3
|
|
20231212,093200,50673890,13300,13300,13300,13300,1
|
|
20231212,093100,50660590,13280,13280,13280,13280,12
|
|
20231212,093000,50501230,13300,13300,13300,13300,5
|
|
20231212,092900,50434730,13300,13300,13300,13300,1
|
|
20231212,092800,50421430,13300,13300,13300,13300,0
|
|
20231212,092700,50421430,13300,13300,13300,13300,0
|
|
20231212,092600,50421430,13300,13300,13300,13300,5
|
|
20231212,092500,50354930,13300,13300,13300,13300,0
|
|
20231212,092400,50354930,13300,13300,13300,13300,0
|
|
20231212,092300,50354930,13300,13300,13300,13300,0
|
|
20231212,092200,50354930,13300,13300,13300,13300,6
|
|
20231212,092100,50275130,13300,13330,13330,13280,742
|
|
20231212,092000,40407060,13340,13340,13340,13340,0
|
|
20231212,091900,40407060,13340,13340,13340,13340,0
|
|
20231212,091800,40407060,13340,13340,13340,13340,0
|
|
20231212,091700,40407060,13340,13340,13340,13340,0
|
|
20231212,091600,40407060,13340,13340,13340,13340,0
|
|
20231212,091500,40407060,13340,13340,13340,13340,52
|
|
20231212,091400,39713380,13370,13370,13370,13370,0
|
|
20231212,091300,39713380,13370,13370,13370,13370,0
|
|
20231212,091200,39713380,13370,13370,13370,13370,0
|
|
20231212,091100,39713380,13370,13370,13370,13370,20
|
|
20231212,091000,39445980,13370,13370,13370,13370,0
|
|
20231212,090900,39445980,13370,13370,13370,13370,0
|
|
20231212,090800,39445980,13370,13370,13370,13370,0
|
|
20231212,090700,39445980,13370,13370,13370,13370,1
|
|
20231212,090600,39432610,13320,13360,13370,13320,511
|
|
20231212,090500,32602540,13320,13320,13320,13320,8
|
|
20231212,090400,32495980,13330,13370,13370,13330,63
|
|
20231212,090300,31655130,13320,13240,13320,13240,546
|
|
20231212,090200,24416560,13200,13200,13200,13200,0
|
|
20231212,090100,24416560,13200,13350,13350,13200,613
|
|
20231212,090000,16250590,13360,13490,13490,13360,1208
|