618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,191500,186353730,13100,13100,13100,13100,2045
|
|
20231214,191400,186353730,13100,13100,13100,13100,0
|
|
20231214,191300,186353730,13100,13100,13100,13100,0
|
|
20231214,191200,186353730,13100,13100,13100,13100,0
|
|
20231214,191100,186353730,13100,13100,13100,13100,0
|
|
20231214,191000,186353730,13100,13100,13100,13100,0
|
|
20231214,190900,186353730,13100,13100,13100,13100,0
|
|
20231214,190800,186353730,13100,13100,13100,13100,0
|
|
20231214,190700,186353730,13100,13100,13100,13100,0
|
|
20231214,190600,186353730,13100,13100,13100,13100,0
|
|
20231214,190500,186353730,13100,13100,13100,13100,0
|
|
20231214,190400,186353730,13100,13100,13100,13100,0
|
|
20231214,190300,186353730,13100,13100,13100,13100,0
|
|
20231214,190200,186353730,13100,13100,13100,13100,0
|
|
20231214,190100,186353730,13100,13100,13100,13100,0
|
|
20231214,190000,186353730,13100,13100,13100,13100,0
|
|
20231214,185900,186353730,13100,13100,13100,13100,0
|
|
20231214,185800,186353730,13100,13100,13100,13100,0
|
|
20231214,185700,186353730,13100,13100,13100,13100,0
|
|
20231214,185600,186353730,13100,13100,13100,13100,0
|
|
20231214,185500,186353730,13100,13100,13100,13100,0
|
|
20231214,185400,186353730,13100,13100,13100,13100,0
|
|
20231214,185300,186353730,13100,13100,13100,13100,0
|
|
20231214,185200,186353730,13100,13100,13100,13100,0
|
|
20231214,185100,186353730,13100,13100,13100,13100,0
|
|
20231214,185000,186353730,13100,13100,13100,13100,0
|
|
20231214,184900,186353730,13100,13100,13100,13100,0
|
|
20231214,184800,186353730,13100,13100,13100,13100,0
|
|
20231214,184700,186353730,13100,13100,13100,13100,0
|
|
20231214,184600,186353730,13100,13100,13100,13100,0
|
|
20231214,184500,186353730,13100,13100,13100,13100,2045
|
|
20231214,184400,186353730,13100,13100,13100,13100,0
|
|
20231214,184300,186353730,13100,13100,13100,13100,0
|
|
20231214,184200,186353730,13100,13100,13100,13100,0
|
|
20231214,184100,186353730,13100,13100,13100,13100,0
|
|
20231214,184000,186353730,13100,13100,13100,13100,0
|
|
20231214,183900,186353730,13100,13100,13100,13100,0
|
|
20231214,183800,186353730,13100,13100,13100,13100,0
|
|
20231214,183700,186353730,13100,13100,13100,13100,0
|
|
20231214,183600,186353730,13100,13100,13100,13100,0
|
|
20231214,183500,186353730,13100,13100,13100,13100,0
|
|
20231214,183400,186353730,13100,13100,13100,13100,0
|
|
20231214,183300,186353730,13100,13100,13100,13100,0
|
|
20231214,183200,186353730,13100,13100,13100,13100,0
|
|
20231214,183100,186353730,13100,13100,13100,13100,0
|
|
20231214,183000,186353730,13100,13100,13100,13100,0
|
|
20231214,182900,186353730,13100,13100,13100,13100,0
|
|
20231214,182800,186353730,13100,13100,13100,13100,0
|
|
20231214,182700,186353730,13100,13100,13100,13100,0
|
|
20231214,182600,186353730,13100,13100,13100,13100,0
|
|
20231214,182500,186353730,13100,13100,13100,13100,0
|
|
20231214,182400,186353730,13100,13100,13100,13100,0
|
|
20231214,182300,186353730,13100,13100,13100,13100,0
|
|
20231214,182200,186353730,13100,13100,13100,13100,0
|
|
20231214,182100,186353730,13100,13100,13100,13100,0
|
|
20231214,182000,186353730,13100,13100,13100,13100,0
|
|
20231214,181900,186353730,13100,13100,13100,13100,0
|
|
20231214,181800,186353730,13100,13100,13100,13100,0
|
|
20231214,181700,186353730,13100,13100,13100,13100,0
|
|
20231214,181600,186353730,13100,13100,13100,13100,0
|
|
20231214,181500,186353730,13100,13100,13100,13100,2045
|
|
20231214,181400,186353730,13100,13100,13100,13100,0
|
|
20231214,181300,186353730,13100,13100,13100,13100,0
|
|
20231214,181200,186353730,13100,13100,13100,13100,0
|
|
20231214,181100,186353730,13100,13100,13100,13100,0
|
|
20231214,181000,186353730,13100,13100,13100,13100,0
|
|
20231214,180900,186353730,13100,13100,13100,13100,0
|
|
20231214,180800,186353730,13100,13100,13100,13100,0
|
|
20231214,180700,186353730,13100,13100,13100,13100,0
|
|
20231214,180600,186353730,13100,13100,13100,13100,0
|
|
20231214,180500,186353730,13100,13100,13100,13100,0
|
|
20231214,180400,186353730,13100,13100,13100,13100,0
|
|
20231214,180300,186353730,13100,13100,13100,13100,0
|
|
20231214,180200,186353730,13100,13100,13100,13100,0
|
|
20231214,180100,186353730,13100,13100,13100,13100,0
|
|
20231214,180000,186353730,13100,13100,13100,13100,0
|
|
20231214,175900,186353730,13100,13100,13100,13100,0
|
|
20231214,175800,186353730,13100,13100,13100,13100,0
|
|
20231214,175700,186353730,13100,13100,13100,13100,0
|
|
20231214,175600,186353730,13100,13100,13100,13100,0
|
|
20231214,175500,186353730,13100,13100,13100,13100,0
|
|
20231214,175400,186353730,13100,13100,13100,13100,0
|
|
20231214,175300,186353730,13100,13100,13100,13100,0
|
|
20231214,175200,186353730,13100,13100,13100,13100,0
|
|
20231214,175100,186353730,13100,13100,13100,13100,0
|
|
20231214,175000,186353730,13100,13100,13100,13100,0
|
|
20231214,174900,186353730,13100,13100,13100,13100,0
|
|
20231214,174800,186353730,13100,13100,13100,13100,0
|
|
20231214,174700,186353730,13100,13100,13100,13100,0
|
|
20231214,174600,186353730,13100,13100,13100,13100,0
|
|
20231214,174500,186353730,13100,13100,13100,13100,2045
|
|
20231214,174400,186353730,13100,13100,13100,13100,0
|
|
20231214,174300,186353730,13100,13100,13100,13100,0
|
|
20231214,174200,186353730,13100,13100,13100,13100,0
|
|
20231214,174100,186353730,13100,13100,13100,13100,0
|
|
20231214,174000,186353730,13100,13100,13100,13100,0
|
|
20231214,173900,186353730,13100,13100,13100,13100,0
|
|
20231214,173800,186353730,13100,13100,13100,13100,0
|
|
20231214,173700,186353730,13100,13100,13100,13100,0
|
|
20231214,173600,186353730,13100,13100,13100,13100,0
|
|
20231214,173500,186353730,13100,13100,13100,13100,0
|
|
20231214,173400,186353730,13100,13100,13100,13100,0
|
|
20231214,173300,186353730,13100,13100,13100,13100,0
|
|
20231214,173200,186353730,13100,13100,13100,13100,0
|
|
20231214,173100,186353730,13100,13100,13100,13100,0
|
|
20231214,173000,186353730,13100,13100,13100,13100,0
|
|
20231214,172900,186353730,13100,13100,13100,13100,0
|
|
20231214,172800,186353730,13100,13100,13100,13100,0
|
|
20231214,172700,186353730,13100,13100,13100,13100,0
|
|
20231214,172600,186353730,13100,13100,13100,13100,0
|
|
20231214,172500,186353730,13100,13100,13100,13100,0
|
|
20231214,172400,186353730,13100,13100,13100,13100,0
|
|
20231214,172300,186353730,13100,13100,13100,13100,0
|
|
20231214,172200,186353730,13100,13100,13100,13100,0
|
|
20231214,172100,186353730,13100,13100,13100,13100,0
|
|
20231214,172000,186353730,13100,13100,13100,13100,0
|
|
20231214,171900,186353730,13100,13100,13100,13100,0
|
|
20231214,171800,186353730,13100,13100,13100,13100,0
|
|
20231214,171700,186353730,13100,13100,13100,13100,0
|
|
20231214,171600,186353730,13100,13100,13100,13100,0
|
|
20231214,171500,186353730,13100,13100,13100,13100,2045
|
|
20231214,171400,186353730,13100,13100,13100,13100,0
|
|
20231214,171300,186353730,13100,13100,13100,13100,0
|
|
20231214,171200,186353730,13100,13100,13100,13100,0
|
|
20231214,171100,186353730,13100,13100,13100,13100,0
|
|
20231214,171000,186353730,13100,13100,13100,13100,0
|
|
20231214,170900,186353730,13100,13100,13100,13100,0
|
|
20231214,170800,186353730,13100,13100,13100,13100,0
|
|
20231214,170700,186353730,13100,13100,13100,13100,0
|
|
20231214,170600,186353730,13100,13100,13100,13100,0
|
|
20231214,170500,186353730,13100,13100,13100,13100,0
|
|
20231214,170400,186353730,13100,13100,13100,13100,0
|
|
20231214,170300,186353730,13100,13100,13100,13100,0
|
|
20231214,170200,186353730,13100,13100,13100,13100,0
|
|
20231214,170100,186353730,13100,13100,13100,13100,0
|
|
20231214,170000,186353730,13100,13100,13100,13100,0
|
|
20231214,165900,186353730,13100,13100,13100,13100,0
|
|
20231214,165800,186353730,13100,13100,13100,13100,0
|
|
20231214,165700,186353730,13100,13100,13100,13100,0
|
|
20231214,165600,186353730,13100,13100,13100,13100,0
|
|
20231214,165500,186353730,13100,13100,13100,13100,0
|
|
20231214,165400,186353730,13100,13100,13100,13100,0
|
|
20231214,165300,186353730,13100,13100,13100,13100,0
|
|
20231214,165200,186353730,13100,13100,13100,13100,0
|
|
20231214,165100,186353730,13100,13100,13100,13100,0
|
|
20231214,165000,186353730,13100,13100,13100,13100,0
|
|
20231214,164900,186353730,13100,13100,13100,13100,0
|
|
20231214,164800,186353730,13100,13100,13100,13100,0
|
|
20231214,164700,186353730,13100,13100,13100,13100,0
|
|
20231214,164600,186353730,13100,13100,13100,13100,0
|
|
20231214,164500,186353730,13100,13100,13100,13100,2045
|
|
20231214,164400,186353730,13100,13100,13100,13100,0
|
|
20231214,164300,186353730,13100,13100,13100,13100,0
|
|
20231214,164200,186353730,13100,13100,13100,13100,0
|
|
20231214,164100,186353730,13100,13100,13100,13100,0
|
|
20231214,164000,186353730,13100,13100,13100,13100,0
|
|
20231214,163900,186353730,13100,13100,13100,13100,0
|
|
20231214,163800,186353730,13100,13100,13100,13100,0
|
|
20231214,163700,186353730,13100,13100,13100,13100,0
|
|
20231214,163600,186353730,13100,13100,13100,13100,0
|
|
20231214,163500,186353730,13100,13100,13100,13100,0
|
|
20231214,163400,186353730,13100,13100,13100,13100,0
|
|
20231214,163300,186353730,13100,13100,13100,13100,0
|
|
20231214,163200,186353730,13100,13100,13100,13100,0
|
|
20231214,163100,186353730,13100,13100,13100,13100,0
|
|
20231214,163000,186353730,13100,13100,13100,13100,0
|
|
20231214,162900,186353730,13100,13100,13100,13100,0
|
|
20231214,162800,186353730,13100,13100,13100,13100,0
|
|
20231214,162700,186353730,13100,13100,13100,13100,0
|
|
20231214,162600,186353730,13100,13100,13100,13100,0
|
|
20231214,162500,186353730,13100,13100,13100,13100,0
|
|
20231214,162400,186353730,13100,13100,13100,13100,0
|
|
20231214,162300,186353730,13100,13100,13100,13100,0
|
|
20231214,162200,186353730,13100,13100,13100,13100,0
|
|
20231214,162100,186353730,13100,13100,13100,13100,0
|
|
20231214,162000,186353730,13100,13100,13100,13100,0
|
|
20231214,161900,186353730,13100,13100,13100,13100,0
|
|
20231214,161800,186353730,13100,13100,13100,13100,0
|
|
20231214,161700,186353730,13100,13100,13100,13100,0
|
|
20231214,161600,186353730,13100,13100,13100,13100,0
|
|
20231214,161500,186353730,13100,13100,13100,13100,2045
|
|
20231214,161400,186353730,13100,13100,13100,13100,0
|
|
20231214,161300,186353730,13100,13100,13100,13100,0
|
|
20231214,161200,186353730,13100,13100,13100,13100,0
|
|
20231214,161100,186353730,13100,13100,13100,13100,0
|
|
20231214,161000,186353730,13100,13100,13100,13100,0
|
|
20231214,160900,186353730,13100,13100,13100,13100,0
|
|
20231214,160800,186353730,13100,13100,13100,13100,0
|
|
20231214,160700,186353730,13100,13100,13100,13100,0
|
|
20231214,160600,186353730,13100,13100,13100,13100,0
|
|
20231214,160500,186353730,13100,13100,13100,13100,0
|
|
20231214,160400,186353730,13100,13100,13100,13100,0
|
|
20231214,160300,186353730,13100,13100,13100,13100,0
|
|
20231214,160200,186353730,13100,13100,13100,13100,0
|
|
20231214,160100,186353730,13100,13100,13100,13100,0
|
|
20231214,160000,186353730,13100,13100,13100,13100,0
|
|
20231214,155900,186353730,13100,13100,13100,13100,0
|
|
20231214,155800,186353730,13100,13100,13100,13100,0
|
|
20231214,155700,186353730,13100,13100,13100,13100,0
|
|
20231214,155600,186353730,13100,13100,13100,13100,0
|
|
20231214,155500,186353730,13100,13100,13100,13100,0
|
|
20231214,155400,186353730,13100,13100,13100,13100,0
|
|
20231214,155300,186353730,13100,13100,13100,13100,0
|
|
20231214,155200,186353730,13100,13100,13100,13100,0
|
|
20231214,155100,186353730,13100,13100,13100,13100,0
|
|
20231214,155000,186353730,13100,13100,13100,13100,0
|
|
20231214,154900,186353730,13100,13100,13100,13100,0
|
|
20231214,154800,186353730,13100,13100,13100,13100,0
|
|
20231214,154700,186353730,13100,13100,13100,13100,0
|
|
20231214,154600,186353730,13100,13100,13100,13100,0
|
|
20231214,154500,186353730,13100,13100,13100,13100,2045
|
|
20231214,154400,186353730,13100,13100,13100,13100,0
|
|
20231214,154300,186353730,13100,13100,13100,13100,0
|
|
20231214,154200,186353730,13100,13100,13100,13100,0
|
|
20231214,154100,186353730,13100,13100,13100,13100,0
|
|
20231214,154000,186353730,13100,13100,13100,13100,0
|
|
20231214,153900,186353730,13100,13100,13100,13100,0
|
|
20231214,153800,186353730,13100,13100,13100,13100,0
|
|
20231214,153700,186353730,13100,13100,13100,13100,0
|
|
20231214,153600,186353730,13100,13100,13100,13100,0
|
|
20231214,153500,186353730,13100,13100,13100,13100,0
|
|
20231214,153400,186353730,13100,13100,13100,13100,0
|
|
20231214,153300,186353730,13100,13100,13100,13100,0
|
|
20231214,153200,186353730,13100,13100,13100,13100,0
|
|
20231214,153100,186353730,13100,13100,13100,13100,0
|
|
20231214,153000,186353730,13100,13100,13100,13100,2045
|
|
20231214,152900,159564230,13130,13130,13130,13130,0
|
|
20231214,152800,159564230,13130,13130,13130,13130,0
|
|
20231214,152700,159564230,13130,13130,13130,13130,0
|
|
20231214,152600,159564230,13130,13130,13130,13130,0
|
|
20231214,152500,159564230,13130,13130,13130,13130,0
|
|
20231214,152400,159564230,13130,13130,13130,13130,0
|
|
20231214,152300,159564230,13130,13130,13130,13130,0
|
|
20231214,152200,159564230,13130,13130,13130,13130,0
|
|
20231214,152100,159564230,13130,13130,13130,13130,0
|
|
20231214,152000,159564230,13130,13130,13130,13130,0
|
|
20231214,151900,159564230,13130,13120,13130,13030,113
|
|
20231214,151800,158089720,13120,13120,13120,13120,8
|
|
20231214,151700,157984760,13120,13120,13120,13120,0
|
|
20231214,151600,157984760,13120,13120,13120,13120,0
|
|
20231214,151500,157984760,13120,13070,13120,13070,11
|
|
20231214,151400,157840930,13080,13080,13080,13080,11
|
|
20231214,151300,157697050,13080,13080,13080,13080,6
|
|
20231214,151200,157618570,13080,13080,13080,13080,6
|
|
20231214,151100,157540090,13080,13080,13130,13080,1095
|
|
20231214,151000,143194110,13070,13100,13100,13070,8
|
|
20231214,150900,143089500,13080,13080,13080,13080,31
|
|
20231214,150800,142684020,13080,13100,13100,13080,6
|
|
20231214,150700,142605520,13080,13080,13080,13080,6
|
|
20231214,150600,142527040,13020,13030,13140,13000,294
|
|
20231214,150500,138694000,13060,13070,13100,13000,1281
|
|
20231214,150400,122001380,13070,13100,13170,13060,554
|
|
20231214,150300,114756960,13100,13100,13100,13100,6
|
|
20231214,150200,114678360,13120,13100,13120,13100,10
|
|
20231214,150100,114547260,13100,13100,13100,13100,7
|
|
20231214,150000,114455560,13100,13100,13100,13100,7
|
|
20231214,145900,114363860,13100,13100,13100,13100,5
|
|
20231214,145800,114298360,13100,13100,13100,13100,11
|
|
20231214,145700,114154260,13100,13090,13100,13090,12
|
|
20231214,145600,113997130,13100,13100,13100,13100,1
|
|
20231214,145500,113984030,13100,13090,13120,13090,9
|
|
20231214,145400,113866170,13100,13100,13100,13090,6
|
|
20231214,145300,113787580,13100,13100,13100,13100,7
|
|
20231214,145200,113695880,13160,13100,13160,13100,171
|
|
20231214,145100,111454700,13100,13100,13100,13100,7
|
|
20231214,145000,111363000,13110,13110,13110,13110,6
|
|
20231214,144900,111284340,13110,13110,13110,13110,5
|
|
20231214,144800,111218790,13110,13110,13110,13110,7
|
|
20231214,144700,111127020,13110,13110,13160,13110,8
|
|
20231214,144600,111022090,13110,13110,13110,13110,5
|
|
20231214,144500,110956540,13110,13110,13110,13110,7
|
|
20231214,144400,110864770,13160,13120,13160,13120,12
|
|
20231214,144300,110707130,13120,13130,13160,13120,7
|
|
20231214,144200,110615240,13120,13120,13120,13120,7
|
|
20231214,144100,110523400,13120,13120,13120,13120,6
|
|
20231214,144000,110444680,13120,13120,13120,13120,5
|
|
20231214,143900,110379080,13130,13120,13130,13120,6
|
|
20231214,143800,110300350,13120,13120,13120,13120,7
|
|
20231214,143700,110208510,13120,13120,13120,13120,5
|
|
20231214,143600,110142910,13120,13110,13120,13110,7
|
|
20231214,143500,110051130,13150,13110,13150,13110,8
|
|
20231214,143400,109946210,13160,13110,13160,13110,6
|
|
20231214,143300,109867500,13110,13110,13120,13110,8
|
|
20231214,143200,109762610,13110,13110,13110,13110,6
|
|
20231214,143100,109683950,13120,13120,13120,13120,4
|
|
20231214,143000,109631470,13120,13120,13120,13120,2
|
|
20231214,142900,109605230,13120,13140,13170,13120,547
|
|
20231214,142800,102401810,13140,13140,13140,13130,23
|
|
20231214,142700,102099700,13140,13140,13140,13140,5
|
|
20231214,142600,102034000,13140,13140,13140,13140,8
|
|
20231214,142500,101928880,13140,13140,13140,13140,2
|
|
20231214,142400,101902600,13140,13140,13140,13140,0
|
|
20231214,142300,101902600,13140,13140,13140,13140,1
|
|
20231214,142200,101889460,13140,13140,13140,13140,2
|
|
20231214,142100,101863180,13140,13140,13140,13140,0
|
|
20231214,142000,101863180,13140,13140,13140,13140,2
|
|
20231214,141900,101836900,13140,13140,13140,13140,1
|
|
20231214,141800,101823760,13140,13140,13140,13140,0
|
|
20231214,141700,101823760,13140,13140,13140,13140,2
|
|
20231214,141600,101797480,13140,13140,13140,13140,2
|
|
20231214,141500,101771200,13140,13140,13140,13140,0
|
|
20231214,141400,101771200,13140,13140,13140,13140,1
|
|
20231214,141300,101758060,13140,13140,13140,13140,2
|
|
20231214,141200,101731780,13140,13140,13140,13140,0
|
|
20231214,141100,101731780,13140,13140,13140,13140,2
|
|
20231214,141000,101705500,13140,13140,13140,13140,1
|
|
20231214,140900,101692360,13140,13140,13140,13140,0
|
|
20231214,140800,101692360,13140,13140,13140,13140,2
|
|
20231214,140700,101666080,13140,13140,13140,13140,1
|
|
20231214,140600,101652940,13140,13140,13140,13140,2
|
|
20231214,140500,101626660,13140,13140,13140,13140,0
|
|
20231214,140400,101626660,13140,13140,13140,13140,2
|
|
20231214,140300,101600380,13140,13140,13140,13140,1
|
|
20231214,140200,101587240,13180,13180,13180,13180,0
|
|
20231214,140100,101587240,13180,13180,13180,13180,1
|
|
20231214,140000,101574060,13180,13140,13190,13140,561
|
|
20231214,135900,94176080,13140,13140,13140,13140,0
|
|
20231214,135800,94176080,13140,13180,13180,13140,2
|
|
20231214,135700,94149760,13140,13140,13140,13140,2
|
|
20231214,135600,94123480,13140,13140,13140,13140,0
|
|
20231214,135500,94123480,13140,13140,13140,13140,2
|
|
20231214,135400,94097200,13170,13140,13170,13140,2
|
|
20231214,135300,94070890,13180,13180,13180,13180,3
|
|
20231214,135200,94031350,13150,13150,13150,13150,2
|
|
20231214,135100,94005050,13150,13150,13150,13150,2
|
|
20231214,135000,93978750,13180,13180,13180,13180,1
|
|
20231214,134900,93965570,13150,13150,13150,13150,2
|
|
20231214,134800,93939270,13140,13140,13140,13140,2
|
|
20231214,134700,93912990,13150,13150,13150,13150,0
|
|
20231214,134600,93912990,13150,13150,13150,13150,1
|
|
20231214,134500,93899840,13150,13150,13150,13150,1
|
|
20231214,134400,93886690,13160,13160,13160,13160,2
|
|
20231214,134300,93860370,13180,13180,13180,13180,0
|
|
20231214,134200,93860370,13180,13130,13180,13130,9
|
|
20231214,134100,93742000,13130,13130,13130,13130,1
|
|
20231214,134000,93728870,13130,13130,13130,13130,0
|
|
20231214,133900,93728870,13130,13130,13130,13130,2
|
|
20231214,133800,93702610,13140,13140,13140,13140,2
|
|
20231214,133700,93676330,13140,13140,13140,13140,0
|
|
20231214,133600,93676330,13140,13140,13140,13140,1
|
|
20231214,133500,93663190,13190,13140,13190,13140,3
|
|
20231214,133400,93623720,13140,13140,13140,13140,0
|
|
20231214,133300,93623720,13140,13140,13140,13140,2
|
|
20231214,133200,93597440,13140,13140,13140,13140,1
|
|
20231214,133100,93584300,13130,13130,13130,13130,0
|
|
20231214,133000,93584300,13130,13160,13190,13130,546
|
|
20231214,132900,86389660,13130,13130,13130,13130,2
|
|
20231214,132800,86363400,13130,13130,13130,13130,0
|
|
20231214,132700,86363400,13130,13130,13130,13130,1
|
|
20231214,132600,86350270,13130,13130,13130,13130,2
|
|
20231214,132500,86324010,13130,13130,13130,13130,0
|
|
20231214,132400,86324010,13130,13130,13130,13130,2
|
|
20231214,132300,86297750,13130,13130,13130,13130,1
|
|
20231214,132200,86284620,13130,13130,13130,13130,2
|
|
20231214,132100,86258360,13130,13130,13130,13130,0
|
|
20231214,132000,86258360,13130,13130,13130,13130,2
|
|
20231214,131900,86232100,13130,13130,13130,13130,1
|
|
20231214,131800,86218970,13130,13130,13130,13130,0
|
|
20231214,131700,86218970,13130,13130,13130,13130,2
|
|
20231214,131600,86192710,13160,13130,13160,13130,5
|
|
20231214,131500,86126970,13130,13130,13130,13130,0
|
|
20231214,131400,86126970,13130,13130,13130,13130,1
|
|
20231214,131300,86113840,13130,13130,13130,13130,2
|
|
20231214,131200,86087580,13140,13130,13140,13130,30
|
|
20231214,131100,85693480,13140,13140,13140,13140,1
|
|
20231214,131000,85680340,13170,13140,13170,13140,21
|
|
20231214,130900,85404010,13140,13140,13140,13140,0
|
|
20231214,130800,85404010,13140,13110,13170,13110,198
|
|
20231214,130700,82807450,13060,13060,13060,13060,2
|
|
20231214,130600,82781330,13110,13110,13110,13110,0
|
|
20231214,130500,82781330,13110,13060,13110,13060,546
|
|
20231214,130400,75625020,13090,13080,13100,13070,26
|
|
20231214,130300,75284880,13080,13080,13080,13080,0
|
|
20231214,130200,75284880,13080,13080,13080,13080,1
|
|
20231214,130100,75271800,13080,13080,13080,13080,2
|
|
20231214,130000,75245640,13080,13080,13080,13080,2
|
|
20231214,125900,75219480,13080,13080,13080,13080,0
|
|
20231214,125800,75219480,13080,13080,13080,13080,1
|
|
20231214,125700,75206400,13080,13080,13080,13080,2
|
|
20231214,125600,75180240,13080,13080,13080,13080,0
|
|
20231214,125500,75180240,13080,13080,13080,13080,2
|
|
20231214,125400,75154080,13080,13080,13080,13080,1
|
|
20231214,125300,75141000,13070,13070,13070,13070,0
|
|
20231214,125200,75141000,13070,13070,13070,13070,2
|
|
20231214,125100,75114860,13070,13070,13070,13070,2
|
|
20231214,125000,75088720,13070,13070,13070,13070,1
|
|
20231214,124900,75075650,13070,13070,13070,13070,1
|
|
20231214,124800,75062580,13070,13070,13070,13070,2
|
|
20231214,124700,75036440,13070,13070,13070,13070,0
|
|
20231214,124600,75036440,13070,13070,13070,13070,2
|
|
20231214,124500,75010300,13070,13070,13070,13070,1
|
|
20231214,124400,74997230,13070,13070,13070,13070,5
|
|
20231214,124300,74931880,13070,13070,13070,13070,2
|
|
20231214,124200,74905740,13080,13080,13080,13080,2
|
|
20231214,124100,74879580,13080,13080,13080,13080,0
|
|
20231214,124000,74879580,13080,13080,13080,13080,1
|
|
20231214,123900,74866500,13080,13080,13080,13080,2
|
|
20231214,123800,74840340,13080,13080,13080,13080,2
|
|
20231214,123700,74814180,13080,13080,13080,13080,0
|
|
20231214,123600,74814180,13080,13080,13080,13080,1
|
|
20231214,123500,74801100,13080,13080,13080,13080,2
|
|
20231214,123400,74774940,13080,13080,13080,13080,0
|
|
20231214,123300,74774940,13080,13080,13080,13080,2
|
|
20231214,123200,74748780,13080,13080,13080,13080,1
|
|
20231214,123100,74735700,13110,13110,13110,13110,1
|
|
20231214,123000,74722590,13090,13090,13090,13090,2
|
|
20231214,122900,74696410,13090,13090,13090,13090,2
|
|
20231214,122800,74670230,13090,13090,13090,13090,0
|
|
20231214,122700,74670230,13090,13090,13090,13090,1
|
|
20231214,122600,74657140,13110,13090,13110,13090,3
|
|
20231214,122500,74617850,13090,13090,13090,13090,0
|
|
20231214,122400,74617850,13090,13090,13090,13090,2
|
|
20231214,122300,74591670,13090,13090,13090,13090,1
|
|
20231214,122200,74578580,13090,13090,13090,13090,0
|
|
20231214,122100,74578580,13090,13090,13090,13090,2
|
|
20231214,122000,74552400,13090,13090,13090,13090,2
|
|
20231214,121900,74526220,13090,13090,13090,13090,0
|
|
20231214,121800,74526220,13090,13090,13090,13090,1
|
|
20231214,121700,74513130,13090,13090,13090,13090,2
|
|
20231214,121600,74486950,13110,13090,13110,13090,3
|
|
20231214,121500,74447660,13110,13110,13110,13100,3
|
|
20231214,121400,74408340,13110,13110,13110,13090,145
|
|
20231214,121300,72510010,13100,13100,13100,13100,2
|
|
20231214,121200,72483810,13100,13100,13100,13100,0
|
|
20231214,121100,72483810,13100,13100,13100,13100,2
|
|
20231214,121000,72457610,13100,13100,13100,13100,1
|
|
20231214,120900,72444510,13110,13110,13110,13110,1
|
|
20231214,120800,72431400,13100,13100,13100,13100,2
|
|
20231214,120700,72405200,13100,13100,13100,13100,2
|
|
20231214,120600,72379000,13100,13100,13100,13100,0
|
|
20231214,120500,72379000,13100,13100,13100,13100,1
|
|
20231214,120400,72365900,13110,13090,13110,13090,113
|
|
20231214,120300,70885520,13100,13100,13100,13100,2
|
|
20231214,120200,70859320,13090,13090,13090,13090,2
|
|
20231214,120100,70833140,13090,13090,13090,13090,1
|
|
20231214,120000,70820050,13090,13090,13090,13090,0
|
|
20231214,115900,70820050,13090,13090,13090,13090,2
|
|
20231214,115800,70793870,13090,13090,13090,13090,2
|
|
20231214,115700,70767690,13090,13090,13090,13090,0
|
|
20231214,115600,70767690,13090,13090,13090,13090,1
|
|
20231214,115500,70754600,13090,13090,13090,13090,2
|
|
20231214,115400,70728420,13090,13090,13090,13090,0
|
|
20231214,115300,70728420,13090,13100,13100,13090,3
|
|
20231214,115200,70689140,13100,13090,13100,13090,13
|
|
20231214,115100,70518860,13090,13090,13090,13090,2
|
|
20231214,115000,70492680,13090,13090,13090,13090,0
|
|
20231214,114900,70492680,13090,13090,13090,13090,1
|
|
20231214,114800,70479590,13090,13090,13090,13090,2
|
|
20231214,114700,70453410,13100,13100,13100,13100,0
|
|
20231214,114600,70453410,13100,13080,13100,13070,581
|
|
20231214,114500,62848880,13060,13060,13060,13060,1
|
|
20231214,114400,62835820,13050,13050,13050,13050,0
|
|
20231214,114300,62835820,13050,13050,13050,13050,2
|
|
20231214,114200,62809720,13050,13050,13050,13050,2
|
|
20231214,114100,62783620,13060,13060,13060,13060,0
|
|
20231214,114000,62783620,13060,13060,13060,13060,7
|
|
20231214,113900,62692200,13060,13060,13060,13060,2
|
|
20231214,113800,62666080,13050,13050,13050,13050,0
|
|
20231214,113700,62666080,13050,13050,13050,13050,2
|
|
20231214,113600,62639980,13060,13060,13060,13060,1
|
|
20231214,113500,62626920,13080,13050,13080,13050,12
|
|
20231214,113400,62469990,13050,13060,13060,13050,64
|
|
20231214,113300,61634170,13060,13060,13060,13060,2
|
|
20231214,113200,61608050,13060,13060,13060,13060,0
|
|
20231214,113100,61608050,13060,13060,13060,13060,38
|
|
20231214,113000,61111770,13060,13060,13060,13060,2
|
|
20231214,112900,61085650,13070,13070,13070,13070,3
|
|
20231214,112800,61046440,13070,13070,13070,13070,0
|
|
20231214,112700,61046440,13070,13070,13070,13070,1
|
|
20231214,112600,61033370,13090,13080,13090,13070,122
|
|
20231214,112500,59437700,13090,13090,13090,13090,0
|
|
20231214,112400,59437700,13090,13090,13090,13090,2
|
|
20231214,112300,59411520,13090,13090,13090,13090,10
|
|
20231214,112200,59280620,13090,13090,13090,13090,0
|
|
20231214,112100,59280620,13090,13090,13090,13090,2
|
|
20231214,112000,59254440,13090,13090,13090,13090,2
|
|
20231214,111900,59228260,13090,13090,13090,13090,0
|
|
20231214,111800,59228260,13090,13090,13090,13090,1
|
|
20231214,111700,59215170,13110,13110,13110,13110,1
|
|
20231214,111600,59202060,13110,13110,13110,13110,0
|
|
20231214,111500,59202060,13110,13110,13110,13110,2
|
|
20231214,111400,59175840,13110,13110,13110,13110,1
|
|
20231214,111300,59162730,13110,13110,13110,13110,0
|
|
20231214,111200,59162730,13110,13110,13110,13110,2
|
|
20231214,111100,59136510,13180,13120,13180,13120,4
|
|
20231214,111000,59083910,13120,13120,13120,13120,0
|
|
20231214,110900,59083910,13120,13120,13120,13120,1
|
|
20231214,110800,59070790,13110,13120,13120,13110,7
|
|
20231214,110700,58978970,13120,13120,13120,13120,2
|
|
20231214,110600,58952730,13120,13120,13120,13120,0
|
|
20231214,110500,58952730,13120,13120,13120,13120,1
|
|
20231214,110400,58939610,13120,13120,13120,13120,3
|
|
20231214,110300,58900250,13120,13120,13120,13120,0
|
|
20231214,110200,58900250,13120,13120,13120,13120,2
|
|
20231214,110100,58874010,13130,13130,13130,13130,1
|
|
20231214,110000,58860880,13170,13140,13170,13100,597
|
|
20231214,105900,51012620,13100,13100,13100,13100,2
|
|
20231214,105800,50986420,13110,13100,13110,13100,3
|
|
20231214,105700,50947110,13100,13120,13120,13100,54
|
|
20231214,105600,50239410,13100,13100,13100,13100,1
|
|
20231214,105500,50226310,13110,13140,13140,13110,30
|
|
20231214,105400,49832520,13130,13120,13140,13110,27
|
|
20231214,105300,49478130,13100,13140,13140,13100,989
|
|
20231214,105200,36494900,13140,13140,13140,13140,1
|
|
20231214,105100,36481760,13150,13150,13150,13150,1
|
|
20231214,105000,36468610,13140,13140,13140,13140,13
|
|
20231214,104900,36297790,13140,13140,13140,13140,2
|
|
20231214,104800,36271510,13140,13140,13140,13140,0
|
|
20231214,104700,36271510,13140,13140,13140,13140,0
|
|
20231214,104600,36271510,13140,13140,13140,13140,2
|
|
20231214,104500,36245230,13150,13150,13150,13150,0
|
|
20231214,104400,36245230,13150,13150,13150,13150,0
|
|
20231214,104300,36245230,13150,13140,13150,13140,3
|
|
20231214,104200,36205800,13140,13140,13140,13140,0
|
|
20231214,104100,36205800,13140,13140,13140,13140,0
|
|
20231214,104000,36205800,13140,13140,13140,13140,1
|
|
20231214,103900,36192660,13140,13140,13140,13140,3
|
|
20231214,103800,36153240,13140,13140,13140,13140,0
|
|
20231214,103700,36153240,13140,13140,13140,13140,1
|
|
20231214,103600,36140100,13150,13150,13150,13150,1
|
|
20231214,103500,36126950,13140,13140,13140,13140,0
|
|
20231214,103400,36126950,13140,13140,13140,13140,0
|
|
20231214,103300,36126950,13140,13140,13140,13140,0
|
|
20231214,103200,36126950,13140,13140,13140,13140,2
|
|
20231214,103100,36100670,13150,13140,13150,13140,3
|
|
20231214,103000,36061240,13140,13140,13140,13140,2
|
|
20231214,102900,36034960,13150,13140,13150,13140,32
|
|
20231214,102800,35614460,13150,13150,13150,13150,0
|
|
20231214,102700,35614460,13150,13150,13150,13150,0
|
|
20231214,102600,35614460,13150,13140,13150,13140,4
|
|
20231214,102500,35561880,13150,13150,13150,13150,0
|
|
20231214,102400,35561880,13150,13150,13150,13150,0
|
|
20231214,102300,35561880,13150,13150,13150,13150,1
|
|
20231214,102200,35548730,13140,13140,13140,13140,3
|
|
20231214,102100,35509310,13150,13150,13150,13150,11
|
|
20231214,102000,35364660,13170,13170,13170,13170,0
|
|
20231214,101900,35364660,13170,13170,13170,13170,0
|
|
20231214,101800,35364660,13170,13170,13170,13170,0
|
|
20231214,101700,35364660,13170,13170,13170,13170,0
|
|
20231214,101600,35364660,13170,13170,13170,13170,0
|
|
20231214,101500,35364660,13170,13170,13170,13170,0
|
|
20231214,101400,35364660,13170,13170,13170,13170,0
|
|
20231214,101300,35364660,13170,13170,13170,13170,0
|
|
20231214,101200,35364660,13170,13170,13170,13170,6
|
|
20231214,101100,35285640,13170,13170,13170,13170,0
|
|
20231214,101000,35285640,13170,13170,13170,13170,0
|
|
20231214,100900,35285640,13170,13160,13170,13160,4
|
|
20231214,100800,35232980,13170,13170,13170,13170,0
|
|
20231214,100700,35232980,13170,13170,13170,13170,0
|
|
20231214,100600,35232980,13170,13170,13170,13170,0
|
|
20231214,100500,35232980,13170,13170,13170,13170,0
|
|
20231214,100400,35232980,13170,13170,13170,13170,0
|
|
20231214,100300,35232980,13170,13170,13170,13170,1
|
|
20231214,100200,35219810,13170,13170,13170,13170,4
|
|
20231214,100100,35167130,13190,13190,13190,13190,0
|
|
20231214,100000,35167130,13190,13170,13190,13140,624
|
|
20231214,095900,26946070,13170,13170,13170,13170,0
|
|
20231214,095800,26946070,13170,13170,13170,13170,1
|
|
20231214,095700,26932900,13170,13170,13170,13170,0
|
|
20231214,095600,26932900,13170,13170,13170,13170,0
|
|
20231214,095500,26932900,13170,13170,13170,13170,0
|
|
20231214,095400,26932900,13170,13170,13170,13170,0
|
|
20231214,095300,26932900,13170,13170,13170,13170,0
|
|
20231214,095200,26932900,13170,13170,13170,13170,0
|
|
20231214,095100,26932900,13170,13170,13170,13170,0
|
|
20231214,095000,26932900,13170,13170,13170,13170,0
|
|
20231214,094900,26932900,13170,13170,13170,13170,0
|
|
20231214,094800,26932900,13170,13170,13170,13170,0
|
|
20231214,094700,26932900,13170,13170,13170,13170,0
|
|
20231214,094600,26932900,13170,13170,13170,13170,0
|
|
20231214,094500,26932900,13170,13170,13170,13170,0
|
|
20231214,094400,26932900,13170,13170,13170,13170,0
|
|
20231214,094300,26932900,13170,13170,13170,13170,0
|
|
20231214,094200,26932900,13170,13170,13170,13170,0
|
|
20231214,094100,26932900,13170,13170,13170,13170,0
|
|
20231214,094000,26932900,13170,13170,13170,13170,0
|
|
20231214,093900,26932900,13170,13170,13170,13170,0
|
|
20231214,093800,26932900,13170,13170,13170,13170,0
|
|
20231214,093700,26932900,13170,13170,13170,13170,0
|
|
20231214,093600,26932900,13170,13170,13170,13170,0
|
|
20231214,093500,26932900,13170,13170,13170,13170,0
|
|
20231214,093400,26932900,13170,13170,13170,13170,0
|
|
20231214,093300,26932900,13170,13170,13170,13170,1
|
|
20231214,093200,26919730,13170,13170,13170,13170,0
|
|
20231214,093100,26919730,13170,13170,13170,13170,0
|
|
20231214,093000,26919730,13170,13170,13170,13170,0
|
|
20231214,092900,26919730,13170,13170,13170,13170,1
|
|
20231214,092800,26906560,13120,13120,13120,13120,0
|
|
20231214,092700,26906560,13120,13120,13120,13120,0
|
|
20231214,092600,26906560,13120,13130,13130,13120,38
|
|
20231214,092500,26407800,13130,13140,13140,13130,236
|
|
20231214,092400,23306990,13170,13170,13170,13170,0
|
|
20231214,092300,23306990,13170,13170,13170,13170,2
|
|
20231214,092200,23280650,13170,13170,13170,13170,1
|
|
20231214,092100,23267480,13130,13130,13130,13130,0
|
|
20231214,092000,23267480,13130,13150,13150,13130,105
|
|
20231214,091900,21887700,13180,13180,13180,13180,0
|
|
20231214,091800,21887700,13180,13160,13180,13160,11
|
|
20231214,091700,21742920,13170,13170,13170,13170,10
|
|
20231214,091600,21611220,13210,13210,13210,13210,0
|
|
20231214,091500,21611220,13210,13210,13210,13210,0
|
|
20231214,091400,21611220,13210,13210,13210,13210,0
|
|
20231214,091300,21611220,13210,13210,13210,13210,0
|
|
20231214,091200,21611220,13210,13210,13210,13210,0
|
|
20231214,091100,21611220,13210,13210,13210,13210,0
|
|
20231214,091000,21611220,13210,13210,13210,13210,0
|
|
20231214,090900,21611220,13210,13210,13210,13210,0
|
|
20231214,090800,21611220,13210,13210,13210,13210,0
|
|
20231214,090700,21611220,13210,13210,13210,13210,0
|
|
20231214,090600,21611220,13210,13210,13210,13210,1
|
|
20231214,090500,21598010,13210,13210,13210,13210,0
|
|
20231214,090400,21598010,13210,13210,13210,13210,0
|
|
20231214,090300,21598010,13210,13210,13210,13210,2
|
|
20231214,090200,21571590,13210,13210,13210,13210,1
|
|
20231214,090100,21558380,13210,13190,13210,13190,546
|
|
20231214,090000,14346360,13170,13230,13230,13140,1086
|