605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,190200,254056590,16040,16040,16040,16040,1
|
|
20231221,190100,254056590,16040,16040,16040,16040,0
|
|
20231221,190000,254056590,16040,16040,16040,16040,0
|
|
20231221,185900,254056590,16040,16040,16040,16040,0
|
|
20231221,185800,254056590,16040,16040,16040,16040,0
|
|
20231221,185700,254056590,16040,16040,16040,16040,0
|
|
20231221,185600,254056590,16040,16040,16040,16040,0
|
|
20231221,185500,254056590,16040,16040,16040,16040,0
|
|
20231221,185400,254056590,16040,16040,16040,16040,0
|
|
20231221,185300,254056590,16040,16040,16040,16040,0
|
|
20231221,185200,254056590,16040,16040,16040,16040,0
|
|
20231221,185100,254056590,16040,16040,16040,16040,0
|
|
20231221,185000,254056590,16040,16040,16040,16040,0
|
|
20231221,184900,254056590,16040,16040,16040,16040,0
|
|
20231221,184800,254056590,16040,16040,16040,16040,0
|
|
20231221,184700,254056590,16040,16040,16040,16040,0
|
|
20231221,184600,254056590,16040,16040,16040,16040,0
|
|
20231221,184500,254056590,16040,16040,16040,16040,0
|
|
20231221,184400,254056590,16040,16040,16040,16040,0
|
|
20231221,184300,254056590,16040,16040,16040,16040,0
|
|
20231221,184200,254056590,16040,16040,16040,16040,0
|
|
20231221,184100,254056590,16040,16040,16040,16040,0
|
|
20231221,184000,254056590,16040,16040,16040,16040,0
|
|
20231221,183900,254056590,16040,16040,16040,16040,0
|
|
20231221,183800,254056590,16040,16040,16040,16040,0
|
|
20231221,183700,254056590,16040,16040,16040,16040,0
|
|
20231221,183600,254056590,16040,16040,16040,16040,0
|
|
20231221,183500,254056590,16040,16040,16040,16040,0
|
|
20231221,183400,254056590,16040,16040,16040,16040,0
|
|
20231221,183300,254056590,16040,16040,16040,16040,0
|
|
20231221,183200,254056590,16040,16040,16040,16040,1
|
|
20231221,183100,254056590,16040,16040,16040,16040,0
|
|
20231221,183000,254056590,16040,16040,16040,16040,0
|
|
20231221,182900,254056590,16040,16040,16040,16040,0
|
|
20231221,182800,254056590,16040,16040,16040,16040,0
|
|
20231221,182700,254056590,16040,16040,16040,16040,0
|
|
20231221,182600,254056590,16040,16040,16040,16040,0
|
|
20231221,182500,254056590,16040,16040,16040,16040,0
|
|
20231221,182400,254056590,16040,16040,16040,16040,0
|
|
20231221,182300,254056590,16040,16040,16040,16040,0
|
|
20231221,182200,254056590,16040,16040,16040,16040,0
|
|
20231221,182100,254056590,16040,16040,16040,16040,0
|
|
20231221,182000,254056590,16040,16040,16040,16040,0
|
|
20231221,181900,254056590,16040,16040,16040,16040,0
|
|
20231221,181800,254056590,16040,16040,16040,16040,0
|
|
20231221,181700,254056590,16040,16040,16040,16040,0
|
|
20231221,181600,254056590,16040,16040,16040,16040,0
|
|
20231221,181500,254056590,16040,16040,16040,16040,0
|
|
20231221,181400,254056590,16040,16040,16040,16040,0
|
|
20231221,181300,254056590,16040,16040,16040,16040,0
|
|
20231221,181200,254056590,16040,16040,16040,16040,0
|
|
20231221,181100,254056590,16040,16040,16040,16040,0
|
|
20231221,181000,254056590,16040,16040,16040,16040,0
|
|
20231221,180900,254056590,16040,16040,16040,16040,0
|
|
20231221,180800,254056590,16040,16040,16040,16040,0
|
|
20231221,180700,254056590,16040,16040,16040,16040,0
|
|
20231221,180600,254056590,16040,16040,16040,16040,0
|
|
20231221,180500,254056590,16040,16040,16040,16040,0
|
|
20231221,180400,254056590,16040,16040,16040,16040,0
|
|
20231221,180300,254056590,16040,16040,16040,16040,0
|
|
20231221,180200,254056590,16040,16040,16040,16040,1
|
|
20231221,180100,254056590,16040,16040,16040,16040,0
|
|
20231221,180000,254056590,16040,16040,16040,16040,0
|
|
20231221,175900,254056590,16040,16040,16040,16040,0
|
|
20231221,175800,254056590,16040,16040,16040,16040,0
|
|
20231221,175700,254056590,16040,16040,16040,16040,0
|
|
20231221,175600,254056590,16040,16040,16040,16040,0
|
|
20231221,175500,254056590,16040,16040,16040,16040,0
|
|
20231221,175400,254056590,16040,16040,16040,16040,0
|
|
20231221,175300,254056590,16040,16040,16040,16040,0
|
|
20231221,175200,254056590,16040,16040,16040,16040,0
|
|
20231221,175100,254056590,16040,16040,16040,16040,0
|
|
20231221,175000,254056590,16040,16040,16040,16040,0
|
|
20231221,174900,254056590,16040,16040,16040,16040,0
|
|
20231221,174800,254056590,16040,16040,16040,16040,0
|
|
20231221,174700,254056590,16040,16040,16040,16040,0
|
|
20231221,174600,254056590,16040,16040,16040,16040,0
|
|
20231221,174500,254056590,16040,16040,16040,16040,0
|
|
20231221,174400,254056590,16040,16040,16040,16040,0
|
|
20231221,174300,254056590,16040,16040,16040,16040,0
|
|
20231221,174200,254056590,16040,16040,16040,16040,0
|
|
20231221,174100,254056590,16040,16040,16040,16040,0
|
|
20231221,174000,254056590,16040,16040,16040,16040,0
|
|
20231221,173900,254056590,16040,16040,16040,16040,0
|
|
20231221,173800,254056590,16040,16040,16040,16040,0
|
|
20231221,173700,254056590,16040,16040,16040,16040,0
|
|
20231221,173600,254056590,16040,16040,16040,16040,0
|
|
20231221,173500,254056590,16040,16040,16040,16040,0
|
|
20231221,173400,254056590,16040,16040,16040,16040,0
|
|
20231221,173300,254056590,16040,16040,16040,16040,0
|
|
20231221,173200,254056590,16040,16040,16040,16040,1
|
|
20231221,173100,254056590,16040,16040,16040,16040,0
|
|
20231221,173000,254056590,16040,16040,16040,16040,0
|
|
20231221,172900,254056590,16040,16040,16040,16040,0
|
|
20231221,172800,254056590,16040,16040,16040,16040,0
|
|
20231221,172700,254056590,16040,16040,16040,16040,0
|
|
20231221,172600,254056590,16040,16040,16040,16040,0
|
|
20231221,172500,254056590,16040,16040,16040,16040,0
|
|
20231221,172400,254056590,16040,16040,16040,16040,0
|
|
20231221,172300,254056590,16040,16040,16040,16040,0
|
|
20231221,172200,254056590,16040,16040,16040,16040,0
|
|
20231221,172100,254056590,16040,16040,16040,16040,0
|
|
20231221,172000,254056590,16040,16040,16040,16040,0
|
|
20231221,171900,254056590,16040,16040,16040,16040,0
|
|
20231221,171800,254056590,16040,16040,16040,16040,0
|
|
20231221,171700,254056590,16040,16040,16040,16040,0
|
|
20231221,171600,254056590,16040,16040,16040,16040,0
|
|
20231221,171500,254056590,16040,16040,16040,16040,0
|
|
20231221,171400,254056590,16040,16040,16040,16040,0
|
|
20231221,171300,254056590,16040,16040,16040,16040,0
|
|
20231221,171200,254056590,16040,16040,16040,16040,0
|
|
20231221,171100,254056590,16040,16040,16040,16040,0
|
|
20231221,171000,254056590,16040,16040,16040,16040,0
|
|
20231221,170900,254056590,16040,16040,16040,16040,0
|
|
20231221,170800,254056590,16040,16040,16040,16040,0
|
|
20231221,170700,254056590,16040,16040,16040,16040,0
|
|
20231221,170600,254056590,16040,16040,16040,16040,0
|
|
20231221,170500,254056590,16040,16040,16040,16040,0
|
|
20231221,170400,254056590,16040,16040,16040,16040,0
|
|
20231221,170300,254056590,16040,16040,16040,16040,0
|
|
20231221,170200,254056590,16040,16040,16040,16040,1
|
|
20231221,170100,254056590,16040,16040,16040,16040,0
|
|
20231221,170000,254056590,16040,16040,16040,16040,0
|
|
20231221,165900,254056590,16040,16040,16040,16040,0
|
|
20231221,165800,254056590,16040,16040,16040,16040,0
|
|
20231221,165700,254056590,16040,16040,16040,16040,0
|
|
20231221,165600,254056590,16040,16040,16040,16040,0
|
|
20231221,165500,254056590,16040,16040,16040,16040,0
|
|
20231221,165400,254056590,16040,16040,16040,16040,0
|
|
20231221,165300,254056590,16040,16040,16040,16040,0
|
|
20231221,165200,254056590,16040,16040,16040,16040,0
|
|
20231221,165100,254056590,16040,16040,16040,16040,0
|
|
20231221,165000,254056590,16040,16040,16040,16040,0
|
|
20231221,164900,254056590,16040,16040,16040,16040,0
|
|
20231221,164800,254056590,16040,16040,16040,16040,0
|
|
20231221,164700,254056590,16040,16040,16040,16040,0
|
|
20231221,164600,254056590,16040,16040,16040,16040,0
|
|
20231221,164500,254056590,16040,16040,16040,16040,0
|
|
20231221,164400,254056590,16040,16040,16040,16040,0
|
|
20231221,164300,254056590,16040,16040,16040,16040,0
|
|
20231221,164200,254056590,16040,16040,16040,16040,0
|
|
20231221,164100,254056590,16040,16040,16040,16040,0
|
|
20231221,164000,254056590,16040,16040,16040,16040,0
|
|
20231221,163900,254056590,16040,16040,16040,16040,0
|
|
20231221,163800,254056590,16040,16040,16040,16040,0
|
|
20231221,163700,254056590,16040,16040,16040,16040,0
|
|
20231221,163600,254056590,16040,16040,16040,16040,0
|
|
20231221,163500,254056590,16040,16040,16040,16040,0
|
|
20231221,163400,254056590,16040,16040,16040,16040,0
|
|
20231221,163300,254056590,16040,16040,16040,16040,0
|
|
20231221,163200,254056590,16040,16040,16040,16040,1
|
|
20231221,163100,254056590,16040,16040,16040,16040,0
|
|
20231221,163000,254056590,16040,16040,16040,16040,0
|
|
20231221,162900,254056590,16040,16040,16040,16040,0
|
|
20231221,162800,254056590,16040,16040,16040,16040,0
|
|
20231221,162700,254056590,16040,16040,16040,16040,0
|
|
20231221,162600,254056590,16040,16040,16040,16040,0
|
|
20231221,162500,254056590,16040,16040,16040,16040,0
|
|
20231221,162400,254056590,16040,16040,16040,16040,0
|
|
20231221,162300,254056590,16040,16040,16040,16040,0
|
|
20231221,162200,254056590,16040,16040,16040,16040,0
|
|
20231221,162100,254056590,16040,16040,16040,16040,0
|
|
20231221,162000,254056590,16040,16040,16040,16040,0
|
|
20231221,161900,254056590,16040,16040,16040,16040,0
|
|
20231221,161800,254056590,16040,16040,16040,16040,0
|
|
20231221,161700,254056590,16040,16040,16040,16040,0
|
|
20231221,161600,254056590,16040,16040,16040,16040,0
|
|
20231221,161500,254056590,16040,16040,16040,16040,0
|
|
20231221,161400,254056590,16040,16040,16040,16040,0
|
|
20231221,161300,254056590,16040,16040,16040,16040,0
|
|
20231221,161200,254056590,16040,16040,16040,16040,0
|
|
20231221,161100,254056590,16040,16040,16040,16040,0
|
|
20231221,161000,254056590,16040,16040,16040,16040,0
|
|
20231221,160900,254056590,16040,16040,16040,16040,0
|
|
20231221,160800,254056590,16040,16040,16040,16040,0
|
|
20231221,160700,254056590,16040,16040,16040,16040,0
|
|
20231221,160600,254056590,16040,16040,16040,16040,0
|
|
20231221,160500,254056590,16040,16040,16040,16040,0
|
|
20231221,160400,254056590,16040,16040,16040,16040,0
|
|
20231221,160300,254056590,16040,16040,16040,16040,0
|
|
20231221,160200,254056590,16040,16040,16040,16040,1
|
|
20231221,160100,254056590,16040,16040,16040,16040,0
|
|
20231221,160000,254056590,16040,16040,16040,16040,0
|
|
20231221,155900,254056590,16040,16040,16040,16040,0
|
|
20231221,155800,254056590,16040,16040,16040,16040,0
|
|
20231221,155700,254056590,16040,16040,16040,16040,0
|
|
20231221,155600,254056590,16040,16040,16040,16040,0
|
|
20231221,155500,254056590,16040,16040,16040,16040,0
|
|
20231221,155400,254056590,16040,16040,16040,16040,0
|
|
20231221,155300,254056590,16040,16040,16040,16040,0
|
|
20231221,155200,254056590,16040,16040,16040,16040,0
|
|
20231221,155100,254056590,16040,16040,16040,16040,0
|
|
20231221,155000,254056590,16040,16040,16040,16040,0
|
|
20231221,154900,254056590,16040,16040,16040,16040,0
|
|
20231221,154800,254056590,16040,16040,16040,16040,0
|
|
20231221,154700,254056590,16040,16040,16040,16040,0
|
|
20231221,154600,254056590,16040,16040,16040,16040,0
|
|
20231221,154500,254056590,16040,16040,16040,16040,0
|
|
20231221,154400,254056590,16040,16040,16040,16040,0
|
|
20231221,154300,254056590,16040,16040,16040,16040,0
|
|
20231221,154200,254056590,16040,16040,16040,16040,0
|
|
20231221,154100,254056590,16040,16040,16040,16040,0
|
|
20231221,154000,254056590,16040,16040,16040,16040,0
|
|
20231221,153900,254056590,16040,16040,16040,16040,0
|
|
20231221,153800,254056590,16040,16040,16040,16040,0
|
|
20231221,153700,254056590,16040,16040,16040,16040,0
|
|
20231221,153600,254056590,16040,16040,16040,16040,0
|
|
20231221,153500,254056590,16040,16040,16040,16040,0
|
|
20231221,153400,254056590,16040,16040,16040,16040,0
|
|
20231221,153300,254056590,16040,16040,16040,16040,0
|
|
20231221,153200,254056590,16040,16040,16040,16040,1
|
|
20231221,153100,254056590,16040,16040,16040,16040,0
|
|
20231221,153000,254056590,16040,16040,16040,16040,1
|
|
20231221,152900,254040550,16010,16010,16010,16010,0
|
|
20231221,152800,254040550,16010,16010,16010,16010,0
|
|
20231221,152700,254040550,16010,16010,16010,16010,0
|
|
20231221,152600,254040550,16010,16010,16010,16010,0
|
|
20231221,152500,254040550,16010,16010,16010,16010,0
|
|
20231221,152400,254040550,16010,16010,16010,16010,0
|
|
20231221,152300,254040550,16010,16010,16010,16010,0
|
|
20231221,152200,254040550,16010,16010,16010,16010,0
|
|
20231221,152100,254040550,16010,16010,16010,16010,0
|
|
20231221,152000,254040550,16010,16010,16010,16010,0
|
|
20231221,151900,254040550,16010,16010,16010,16010,0
|
|
20231221,151800,254040550,16010,16010,16010,16010,0
|
|
20231221,151700,254040550,16010,16010,16010,16010,0
|
|
20231221,151600,254040550,16010,16010,16010,16010,0
|
|
20231221,151500,254040550,16010,16010,16010,16010,0
|
|
20231221,151400,254040550,16010,16010,16010,16010,15
|
|
20231221,151300,253800400,16010,16010,16010,16010,0
|
|
20231221,151200,253800400,16010,16010,16010,16010,0
|
|
20231221,151100,253800400,16010,16010,16010,16010,0
|
|
20231221,151000,253800400,16010,16010,16010,16010,1
|
|
20231221,150900,253784390,16040,16040,16040,16040,0
|
|
20231221,150800,253784390,16040,16040,16040,16040,0
|
|
20231221,150700,253784390,16040,16040,16040,16040,0
|
|
20231221,150600,253784390,16040,16040,16040,16040,0
|
|
20231221,150500,253784390,16040,16040,16040,16040,0
|
|
20231221,150400,253784390,16040,16040,16040,16040,5
|
|
20231221,150300,253704190,16040,16040,16040,16040,0
|
|
20231221,150200,253704190,16040,16040,16040,16040,0
|
|
20231221,150100,253704190,16040,16040,16040,16040,22
|
|
20231221,150000,253351310,16040,16040,16040,16040,0
|
|
20231221,145900,253351310,16040,16040,16040,16040,0
|
|
20231221,145800,253351310,16040,16040,16040,16040,0
|
|
20231221,145700,253351310,16040,16040,16040,16040,0
|
|
20231221,145600,253351310,16040,16040,16040,16040,62
|
|
20231221,145500,252356830,16040,16040,16040,16040,0
|
|
20231221,145400,252356830,16040,16040,16040,16040,1
|
|
20231221,145300,252340790,16010,16010,16010,16010,0
|
|
20231221,145200,252340790,16010,16010,16010,16010,0
|
|
20231221,145100,252340790,16010,16010,16010,16010,0
|
|
20231221,145000,252340790,16010,16010,16010,16010,0
|
|
20231221,144900,252340790,16010,16010,16010,16010,0
|
|
20231221,144800,252340790,16010,16010,16010,16010,0
|
|
20231221,144700,252340790,16010,16010,16010,16010,0
|
|
20231221,144600,252340790,16010,16010,16010,16010,2
|
|
20231221,144500,252308770,16040,16040,16040,16040,0
|
|
20231221,144400,252308770,16040,16040,16040,16040,0
|
|
20231221,144300,252308770,16040,16040,16040,16040,0
|
|
20231221,144200,252308770,16040,16040,16040,16040,0
|
|
20231221,144100,252308770,16040,16040,16040,16040,0
|
|
20231221,144000,252308770,16040,16040,16040,16040,30
|
|
20231221,143900,251827570,16040,16040,16040,16040,0
|
|
20231221,143800,251827570,16040,16040,16040,16040,0
|
|
20231221,143700,251827570,16040,16040,16040,16040,0
|
|
20231221,143600,251827570,16040,16040,16040,16040,0
|
|
20231221,143500,251827570,16040,16040,16040,16040,0
|
|
20231221,143400,251827570,16040,16040,16040,16040,0
|
|
20231221,143300,251827570,16040,16040,16040,16040,0
|
|
20231221,143200,251827570,16040,16040,16040,16040,6
|
|
20231221,143100,251731330,16040,16040,16040,16040,0
|
|
20231221,143000,251731330,16040,16040,16040,16040,0
|
|
20231221,142900,251731330,16040,16040,16040,16040,0
|
|
20231221,142800,251731330,16040,16040,16040,16040,0
|
|
20231221,142700,251731330,16040,16040,16040,16040,0
|
|
20231221,142600,251731330,16040,16040,16040,16040,0
|
|
20231221,142500,251731330,16040,16040,16040,16040,0
|
|
20231221,142400,251731330,16040,16040,16040,16040,1
|
|
20231221,142300,251715290,16040,16040,16040,16040,0
|
|
20231221,142200,251715290,16040,16040,16040,16040,0
|
|
20231221,142100,251715290,16040,16040,16040,16040,0
|
|
20231221,142000,251715290,16040,16040,16040,16040,2
|
|
20231221,141900,251683210,16040,16040,16040,16040,0
|
|
20231221,141800,251683210,16040,16040,16040,16040,0
|
|
20231221,141700,251683210,16040,16040,16040,16040,0
|
|
20231221,141600,251683210,16040,16040,16040,16040,0
|
|
20231221,141500,251683210,16040,16040,16040,16040,0
|
|
20231221,141400,251683210,16040,16040,16040,16040,0
|
|
20231221,141300,251683210,16040,16040,16040,16040,0
|
|
20231221,141200,251683210,16040,16040,16040,16040,0
|
|
20231221,141100,251683210,16040,16040,16040,16040,15
|
|
20231221,141000,251442610,16040,16040,16040,16040,0
|
|
20231221,140900,251442610,16040,16040,16040,16040,0
|
|
20231221,140800,251442610,16040,16040,16040,16040,0
|
|
20231221,140700,251442610,16040,16040,16040,16040,0
|
|
20231221,140600,251442610,16040,16040,16040,16040,0
|
|
20231221,140500,251442610,16040,16040,16040,16040,0
|
|
20231221,140400,251442610,16040,16040,16040,16040,0
|
|
20231221,140300,251442610,16040,16040,16040,16040,0
|
|
20231221,140200,251442610,16040,16040,16040,16040,0
|
|
20231221,140100,251442610,16040,16040,16040,16040,0
|
|
20231221,140000,251442610,16040,16040,16040,16040,0
|
|
20231221,135900,251442610,16040,16040,16040,16040,0
|
|
20231221,135800,251442610,16040,16040,16040,16040,0
|
|
20231221,135700,251442610,16040,16040,16040,16040,0
|
|
20231221,135600,251442610,16040,16040,16040,16040,0
|
|
20231221,135500,251442610,16040,16040,16040,16040,0
|
|
20231221,135400,251442610,16040,16040,16040,16040,0
|
|
20231221,135300,251442610,16040,16040,16040,16040,0
|
|
20231221,135200,251442610,16040,16040,16040,16040,0
|
|
20231221,135100,251442610,16040,16040,16040,16040,0
|
|
20231221,135000,251442610,16040,16040,16040,16040,0
|
|
20231221,134900,251442610,16040,16040,16040,16040,0
|
|
20231221,134800,251442610,16040,16040,16040,16040,0
|
|
20231221,134700,251442610,16040,16040,16040,16040,0
|
|
20231221,134600,251442610,16040,16040,16040,16040,0
|
|
20231221,134500,251442610,16040,16040,16040,16040,0
|
|
20231221,134400,251442610,16040,16040,16040,16040,0
|
|
20231221,134300,251442610,16040,16040,16040,16040,0
|
|
20231221,134200,251442610,16040,16040,16040,16040,0
|
|
20231221,134100,251442610,16040,16040,16040,16040,0
|
|
20231221,134000,251442610,16040,16040,16040,16040,0
|
|
20231221,133900,251442610,16040,16040,16040,16040,0
|
|
20231221,133800,251442610,16040,16040,16040,16040,0
|
|
20231221,133700,251442610,16040,16040,16040,16040,0
|
|
20231221,133600,251442610,16040,16040,16040,16040,0
|
|
20231221,133500,251442610,16040,16040,16040,16040,1
|
|
20231221,133400,251426570,16010,16010,16010,16010,0
|
|
20231221,133300,251426570,16010,16010,16010,16010,0
|
|
20231221,133200,251426570,16010,16010,16010,16010,0
|
|
20231221,133100,251426570,16010,16010,16010,16010,0
|
|
20231221,133000,251426570,16010,16010,16010,16010,0
|
|
20231221,132900,251426570,16010,16010,16010,16010,0
|
|
20231221,132800,251426570,16010,16010,16010,16010,0
|
|
20231221,132700,251426570,16010,16010,16010,16010,0
|
|
20231221,132600,251426570,16010,16010,16010,16010,0
|
|
20231221,132500,251426570,16010,16010,16010,16010,0
|
|
20231221,132400,251426570,16010,16010,16010,16010,0
|
|
20231221,132300,251426570,16010,16010,16010,16010,1
|
|
20231221,132200,251410560,16040,16040,16040,16040,0
|
|
20231221,132100,251410560,16040,16040,16040,16040,0
|
|
20231221,132000,251410560,16040,16040,16040,16040,0
|
|
20231221,131900,251410560,16040,16040,16040,16040,0
|
|
20231221,131800,251410560,16040,16040,16040,16040,1
|
|
20231221,131700,251394520,16040,16040,16040,16040,1
|
|
20231221,131600,251378480,16040,16040,16040,16040,0
|
|
20231221,131500,251378480,16040,16010,16040,16010,2
|
|
20231221,131400,251346430,16040,16040,16040,16040,0
|
|
20231221,131300,251346430,16040,16040,16040,16040,0
|
|
20231221,131200,251346430,16040,16040,16040,16040,0
|
|
20231221,131100,251346430,16040,16040,16040,16040,0
|
|
20231221,131000,251346430,16040,16040,16040,16040,0
|
|
20231221,130900,251346430,16040,16040,16040,16040,0
|
|
20231221,130800,251346430,16040,16040,16040,16040,1
|
|
20231221,130700,251330390,16000,16000,16000,16000,0
|
|
20231221,130600,251330390,16000,16000,16000,16000,0
|
|
20231221,130500,251330390,16000,16000,16000,16000,0
|
|
20231221,130400,251330390,16000,16000,16000,16000,0
|
|
20231221,130300,251330390,16000,16000,16000,16000,0
|
|
20231221,130200,251330390,16000,16000,16000,16000,0
|
|
20231221,130100,251330390,16000,16000,16000,16000,0
|
|
20231221,130000,251330390,16000,16000,16000,16000,0
|
|
20231221,125900,251330390,16000,16000,16000,16000,0
|
|
20231221,125800,251330390,16000,16000,16000,16000,0
|
|
20231221,125700,251330390,16000,16000,16000,16000,0
|
|
20231221,125600,251330390,16000,16000,16000,16000,0
|
|
20231221,125500,251330390,16000,16000,16000,16000,0
|
|
20231221,125400,251330390,16000,16000,16000,16000,0
|
|
20231221,125300,251330390,16000,16000,16000,16000,0
|
|
20231221,125200,251330390,16000,16000,16000,16000,0
|
|
20231221,125100,251330390,16000,16000,16000,16000,0
|
|
20231221,125000,251330390,16000,16000,16000,16000,0
|
|
20231221,124900,251330390,16000,16000,16000,16000,0
|
|
20231221,124800,251330390,16000,16000,16000,16000,0
|
|
20231221,124700,251330390,16000,16000,16000,16000,0
|
|
20231221,124600,251330390,16000,16000,16000,16000,0
|
|
20231221,124500,251330390,16000,16000,16000,16000,0
|
|
20231221,124400,251330390,16000,16000,16000,16000,0
|
|
20231221,124300,251330390,16000,16000,16000,16000,0
|
|
20231221,124200,251330390,16000,16000,16000,16000,0
|
|
20231221,124100,251330390,16000,16000,16000,16000,0
|
|
20231221,124000,251330390,16000,16000,16000,16000,0
|
|
20231221,123900,251330390,16000,16000,16000,16000,0
|
|
20231221,123800,251330390,16000,16000,16000,16000,0
|
|
20231221,123700,251330390,16000,16000,16000,16000,10
|
|
20231221,123600,251170390,16040,16040,16040,16040,0
|
|
20231221,123500,251170390,16040,16040,16040,16040,0
|
|
20231221,123400,251170390,16040,16040,16040,16040,0
|
|
20231221,123300,251170390,16040,16040,16040,16040,0
|
|
20231221,123200,251170390,16040,16040,16040,16040,0
|
|
20231221,123100,251170390,16040,16040,16040,16040,0
|
|
20231221,123000,251170390,16040,16040,16040,16040,0
|
|
20231221,122900,251170390,16040,16040,16040,16040,0
|
|
20231221,122800,251170390,16040,16040,16040,16040,15
|
|
20231221,122700,250929790,16040,16040,16040,16040,0
|
|
20231221,122600,250929790,16040,16040,16040,16040,0
|
|
20231221,122500,250929790,16040,16040,16040,16040,65
|
|
20231221,122400,249887190,16040,16040,16040,16040,30
|
|
20231221,122300,249405990,16050,16050,16050,16050,0
|
|
20231221,122200,249405990,16050,16050,16050,16050,0
|
|
20231221,122100,249405990,16050,16050,16050,16050,0
|
|
20231221,122000,249405990,16050,16050,16050,16050,0
|
|
20231221,121900,249405990,16050,16050,16050,16050,0
|
|
20231221,121800,249405990,16050,16050,16050,16050,0
|
|
20231221,121700,249405990,16050,16050,16050,16050,0
|
|
20231221,121600,249405990,16050,16050,16050,16050,0
|
|
20231221,121500,249405990,16050,16050,16050,16050,0
|
|
20231221,121400,249405990,16050,16050,16050,16050,0
|
|
20231221,121300,249405990,16050,16050,16050,16050,0
|
|
20231221,121200,249405990,16050,16050,16050,16050,0
|
|
20231221,121100,249405990,16050,16050,16050,16050,0
|
|
20231221,121000,249405990,16050,16050,16050,16050,0
|
|
20231221,120900,249405990,16050,16050,16050,16050,0
|
|
20231221,120800,249405990,16050,15950,16050,15950,7
|
|
20231221,120700,249294240,16050,16050,16050,16050,0
|
|
20231221,120600,249294240,16050,16050,16050,16050,0
|
|
20231221,120500,249294240,16050,16050,16050,16050,0
|
|
20231221,120400,249294240,16050,16050,16050,16050,0
|
|
20231221,120300,249294240,16050,16050,16050,16050,0
|
|
20231221,120200,249294240,16050,16050,16050,16050,0
|
|
20231221,120100,249294240,16050,16050,16050,16050,0
|
|
20231221,120000,249294240,16050,16050,16050,16050,0
|
|
20231221,115900,249294240,16050,16050,16050,16050,0
|
|
20231221,115800,249294240,16050,16050,16050,16050,0
|
|
20231221,115700,249294240,16050,16050,16050,16050,0
|
|
20231221,115600,249294240,16050,16050,16050,16050,0
|
|
20231221,115500,249294240,16050,16050,16050,16050,0
|
|
20231221,115400,249294240,16050,16050,16050,16050,0
|
|
20231221,115300,249294240,16050,16050,16050,16050,0
|
|
20231221,115200,249294240,16050,16050,16050,16050,1
|
|
20231221,115100,249278190,16050,16050,16050,16050,0
|
|
20231221,115000,249278190,16050,16050,16050,16050,0
|
|
20231221,114900,249278190,16050,16050,16050,16050,0
|
|
20231221,114800,249278190,16050,16050,16050,16050,0
|
|
20231221,114700,249278190,16050,16050,16050,16050,0
|
|
20231221,114600,249278190,16050,16050,16050,16050,0
|
|
20231221,114500,249278190,16050,16050,16050,16050,0
|
|
20231221,114400,249278190,16050,16050,16050,16050,0
|
|
20231221,114300,249278190,16050,16050,16050,16050,0
|
|
20231221,114200,249278190,16050,16050,16050,16050,0
|
|
20231221,114100,249278190,16050,16050,16050,16050,1
|
|
20231221,114000,249262140,15950,15950,15950,15950,0
|
|
20231221,113900,249262140,15950,15950,15950,15950,0
|
|
20231221,113800,249262140,15950,15950,15950,15950,0
|
|
20231221,113700,249262140,15950,15950,15950,15950,0
|
|
20231221,113600,249262140,15950,15950,15950,15950,0
|
|
20231221,113500,249262140,15950,15950,15950,15950,0
|
|
20231221,113400,249262140,15950,16030,16030,15950,47
|
|
20231221,113300,248510970,16030,16030,16030,16030,28
|
|
20231221,113200,248062130,16030,16030,16030,16030,0
|
|
20231221,113100,248062130,16030,16030,16030,16030,0
|
|
20231221,113000,248062130,16030,16030,16030,16030,0
|
|
20231221,112900,248062130,16030,16030,16030,16030,0
|
|
20231221,112800,248062130,16030,16030,16030,16030,0
|
|
20231221,112700,248062130,16030,16030,16030,16030,0
|
|
20231221,112600,248062130,16030,16030,16030,16030,0
|
|
20231221,112500,248062130,16030,16030,16030,16030,0
|
|
20231221,112400,248062130,16030,16030,16030,16030,0
|
|
20231221,112300,248062130,16030,16030,16030,16030,21
|
|
20231221,112200,247725500,16030,16030,16030,16030,0
|
|
20231221,112100,247725500,16030,16030,16030,16030,0
|
|
20231221,112000,247725500,16030,16030,16030,16030,0
|
|
20231221,111900,247725500,16030,16030,16030,16030,1
|
|
20231221,111800,247709470,16030,16030,16030,16030,0
|
|
20231221,111700,247709470,16030,16030,16030,16030,0
|
|
20231221,111600,247709470,16030,16030,16030,16030,0
|
|
20231221,111500,247709470,16030,15950,16030,15950,44
|
|
20231221,111400,247007270,15950,15950,15950,15950,0
|
|
20231221,111300,247007270,15950,15950,15950,15950,62
|
|
20231221,111200,246018370,15940,16020,16020,15940,7
|
|
20231221,111100,245906690,16030,16030,16030,16030,0
|
|
20231221,111000,245906690,16030,16030,16030,16030,0
|
|
20231221,110900,245906690,16030,16030,16030,16030,0
|
|
20231221,110800,245906690,16030,16030,16030,16030,0
|
|
20231221,110700,245906690,16030,16030,16030,16030,0
|
|
20231221,110600,245906690,16030,16030,16030,16030,0
|
|
20231221,110500,245906690,16030,16030,16030,16030,0
|
|
20231221,110400,245906690,16030,16030,16030,16030,1
|
|
20231221,110300,245890660,16030,16010,16030,16010,724
|
|
20231221,110200,234292120,16020,16020,16020,16020,0
|
|
20231221,110100,234292120,16020,16010,16020,16000,7062
|
|
20231221,110000,121159900,15950,15950,15950,15950,4
|
|
20231221,105900,121096100,15960,15960,15960,15960,0
|
|
20231221,105800,121096100,15960,15960,15960,15960,0
|
|
20231221,105700,121096100,15960,15960,15960,15960,0
|
|
20231221,105600,121096100,15960,15960,15960,15960,0
|
|
20231221,105500,121096100,15960,15960,15960,15960,0
|
|
20231221,105400,121096100,15960,15960,15960,15960,1
|
|
20231221,105300,121080140,16030,16030,16030,16030,0
|
|
20231221,105200,121080140,16030,16030,16030,16030,0
|
|
20231221,105100,121080140,16030,16030,16030,16030,0
|
|
20231221,105000,121080140,16030,16030,16030,16030,0
|
|
20231221,104900,121080140,16030,16030,16030,16030,0
|
|
20231221,104800,121080140,16030,16030,16030,16030,0
|
|
20231221,104700,121080140,16030,16030,16030,16030,0
|
|
20231221,104600,121080140,16030,16030,16030,16030,0
|
|
20231221,104500,121080140,16030,16030,16030,16030,0
|
|
20231221,104400,121080140,16030,16030,16030,16030,0
|
|
20231221,104300,121080140,16030,16030,16030,16030,0
|
|
20231221,104200,121080140,16030,16030,16030,16030,0
|
|
20231221,104100,121080140,16030,16030,16030,16030,0
|
|
20231221,104000,121080140,16030,16030,16030,16030,0
|
|
20231221,103900,121080140,16030,16030,16030,16030,0
|
|
20231221,103800,121080140,16030,16030,16030,16030,0
|
|
20231221,103700,121080140,16030,16030,16030,16030,0
|
|
20231221,103600,121080140,16030,16030,16030,16030,0
|
|
20231221,103500,121080140,16030,16030,16030,16030,0
|
|
20231221,103400,121080140,16030,16030,16030,16030,0
|
|
20231221,103300,121080140,16030,16030,16030,16030,0
|
|
20231221,103200,121080140,16030,16010,16030,16010,400
|
|
20231221,103100,114669840,16010,16010,16010,16010,0
|
|
20231221,103000,114669840,16010,16010,16010,16010,0
|
|
20231221,102900,114669840,16010,16010,16010,16010,0
|
|
20231221,102800,114669840,16010,16010,16010,16010,0
|
|
20231221,102700,114669840,16010,16010,16010,16010,0
|
|
20231221,102600,114669840,16010,16010,16010,16010,0
|
|
20231221,102500,114669840,16010,16010,16010,16010,0
|
|
20231221,102400,114669840,16010,16010,16010,16010,0
|
|
20231221,102300,114669840,16010,16010,16010,16010,0
|
|
20231221,102200,114669840,16010,16000,16010,16000,3600
|
|
20231221,102100,57046650,16010,16010,16010,16010,0
|
|
20231221,102000,57046650,16010,16010,16010,16010,0
|
|
20231221,101900,57046650,16010,16010,16010,16010,0
|
|
20231221,101800,57046650,16010,16010,16010,16010,0
|
|
20231221,101700,57046650,16010,16010,16010,16010,0
|
|
20231221,101600,57046650,16010,16010,16010,16010,0
|
|
20231221,101500,57046650,16010,16010,16010,16010,0
|
|
20231221,101400,57046650,16010,16010,16010,16010,0
|
|
20231221,101300,57046650,16010,16010,16010,16010,0
|
|
20231221,101200,57046650,16010,16010,16010,16010,0
|
|
20231221,101100,57046650,16010,16010,16010,16010,0
|
|
20231221,101000,57046650,16010,16010,16010,16010,0
|
|
20231221,100900,57046650,16010,16010,16010,16010,0
|
|
20231221,100800,57046650,16010,16010,16010,16010,0
|
|
20231221,100700,57046650,16010,16010,16010,16010,0
|
|
20231221,100600,57046650,16010,16010,16010,16010,0
|
|
20231221,100500,57046650,16010,16010,16010,16010,0
|
|
20231221,100400,57046650,16010,16010,16010,16010,0
|
|
20231221,100300,57046650,16010,16010,16010,16010,0
|
|
20231221,100200,57046650,16010,16010,16010,16010,0
|
|
20231221,100100,57046650,16010,16010,16010,16010,3
|
|
20231221,100000,56998620,16010,16010,16010,16010,11
|
|
20231221,095900,56822510,15950,15950,15950,15950,0
|
|
20231221,095800,56822510,15950,15950,15950,15950,0
|
|
20231221,095700,56822510,15950,15950,15950,15950,0
|
|
20231221,095600,56822510,15950,15960,15960,15950,102
|
|
20231221,095500,55195600,15950,15950,15950,15950,0
|
|
20231221,095400,55195600,15950,16010,16010,15950,607
|
|
20231221,095300,45483530,16010,16010,16010,16010,131
|
|
20231221,095200,43386220,15990,15990,15990,15990,0
|
|
20231221,095100,43386220,15990,15990,15990,15990,0
|
|
20231221,095000,43386220,15990,15990,15990,15990,0
|
|
20231221,094900,43386220,15990,15990,15990,15990,0
|
|
20231221,094800,43386220,15990,15990,15990,15990,19
|
|
20231221,094700,43082410,16010,16000,16010,16000,2675
|
|
20231221,094600,256010,16000,16000,16000,16000,0
|
|
20231221,094500,256010,16000,16000,16000,16000,0
|
|
20231221,094400,256010,16000,16000,16000,16000,0
|
|
20231221,094300,256010,16000,16000,16000,16000,0
|
|
20231221,094200,256010,16000,16000,16000,16000,0
|
|
20231221,094100,256010,16000,16000,16000,16000,0
|
|
20231221,094000,256010,16000,16000,16000,16000,0
|
|
20231221,093900,256010,16000,16000,16000,16000,0
|
|
20231221,093800,256010,16000,16000,16000,16000,1
|
|
20231221,093700,240010,16000,16000,16000,16000,2
|
|
20231221,093600,208010,16000,16000,16000,16000,5
|
|
20231221,093500,128010,16000,16000,16000,16000,0
|
|
20231221,093400,128010,16000,16000,16000,16000,0
|
|
20231221,093300,128010,16000,16000,16000,16000,0
|
|
20231221,093200,128010,16000,16000,16000,16000,0
|
|
20231221,093100,128010,16000,16000,16000,16000,2
|
|
20231221,093000,96010,16000,16000,16000,16000,2
|
|
20231221,092900,64010,16000,16000,16000,16000,0
|
|
20231221,092800,64010,16000,16000,16000,16000,0
|
|
20231221,092700,64010,16000,16000,16000,16000,0
|
|
20231221,092600,64010,16000,16000,16000,16000,0
|
|
20231221,092500,64010,16000,16000,16000,16000,1
|
|
20231221,092400,48010,16000,16000,16000,16000,0
|
|
20231221,092300,48010,16000,16000,16000,16000,0
|
|
20231221,092200,48010,16000,16000,16000,16000,0
|
|
20231221,092100,48010,16000,16000,16000,16000,0
|
|
20231221,092000,48010,16000,16000,16000,16000,0
|
|
20231221,091900,48010,16000,16000,16000,16000,0
|
|
20231221,091800,48010,16000,16000,16000,16000,0
|
|
20231221,091700,48010,16000,16000,16000,16000,0
|
|
20231221,091600,48010,16000,16000,16000,16000,0
|
|
20231221,091500,48010,16000,16000,16000,16000,0
|
|
20231221,091400,48010,16000,16000,16000,16000,1
|
|
20231221,091300,32010,16000,16000,16000,16000,0
|
|
20231221,091200,32010,16000,16000,16000,16000,0
|
|
20231221,091100,32010,16000,16000,16000,16000,0
|
|
20231221,091000,32010,16000,16000,16000,16000,1
|
|
20231221,090900,16010,16010,16010,16010,16010,0
|
|
20231221,090800,16010,16010,16010,16010,16010,0
|
|
20231221,090700,16010,16010,16010,16010,16010,0
|
|
20231221,090600,16010,16010,16010,16010,16010,0
|
|
20231221,090500,16010,16010,16010,16010,16010,0
|
|
20231221,090400,16010,16010,16010,16010,16010,0
|
|
20231221,090300,16010,16010,16010,16010,16010,0
|
|
20231221,090200,16010,16010,16010,16010,16010,0
|
|
20231221,090100,16010,16010,16010,16010,16010,0
|
|
20231221,090000,16010,16010,16010,16010,16010,1
|