619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,191600,343920350,8200,8200,8200,8200,1183
|
|
20231212,191500,343920350,8200,8200,8200,8200,0
|
|
20231212,191400,343920350,8200,8200,8200,8200,0
|
|
20231212,191300,343920350,8200,8200,8200,8200,0
|
|
20231212,191200,343920350,8200,8200,8200,8200,0
|
|
20231212,191100,343920350,8200,8200,8200,8200,0
|
|
20231212,191000,343920350,8200,8200,8200,8200,0
|
|
20231212,190900,343920350,8200,8200,8200,8200,0
|
|
20231212,190800,343920350,8200,8200,8200,8200,0
|
|
20231212,190700,343920350,8200,8200,8200,8200,0
|
|
20231212,190600,343920350,8200,8200,8200,8200,0
|
|
20231212,190500,343920350,8200,8200,8200,8200,0
|
|
20231212,190400,343920350,8200,8200,8200,8200,0
|
|
20231212,190300,343920350,8200,8200,8200,8200,0
|
|
20231212,190200,343920350,8200,8200,8200,8200,0
|
|
20231212,190100,343920350,8200,8200,8200,8200,0
|
|
20231212,190000,343920350,8200,8200,8200,8200,0
|
|
20231212,185900,343920350,8200,8200,8200,8200,0
|
|
20231212,185800,343920350,8200,8200,8200,8200,0
|
|
20231212,185700,343920350,8200,8200,8200,8200,0
|
|
20231212,185600,343920350,8200,8200,8200,8200,0
|
|
20231212,185500,343920350,8200,8200,8200,8200,0
|
|
20231212,185400,343920350,8200,8200,8200,8200,0
|
|
20231212,185300,343920350,8200,8200,8200,8200,0
|
|
20231212,185200,343920350,8200,8200,8200,8200,0
|
|
20231212,185100,343920350,8200,8200,8200,8200,0
|
|
20231212,185000,343920350,8200,8200,8200,8200,0
|
|
20231212,184900,343920350,8200,8200,8200,8200,0
|
|
20231212,184800,343920350,8200,8200,8200,8200,0
|
|
20231212,184700,343920350,8200,8200,8200,8200,0
|
|
20231212,184600,343920350,8200,8200,8200,8200,1183
|
|
20231212,184500,343920350,8200,8200,8200,8200,0
|
|
20231212,184400,343920350,8200,8200,8200,8200,0
|
|
20231212,184300,343920350,8200,8200,8200,8200,0
|
|
20231212,184200,343920350,8200,8200,8200,8200,0
|
|
20231212,184100,343920350,8200,8200,8200,8200,0
|
|
20231212,184000,343920350,8200,8200,8200,8200,0
|
|
20231212,183900,343920350,8200,8200,8200,8200,0
|
|
20231212,183800,343920350,8200,8200,8200,8200,0
|
|
20231212,183700,343920350,8200,8200,8200,8200,0
|
|
20231212,183600,343920350,8200,8200,8200,8200,0
|
|
20231212,183500,343920350,8200,8200,8200,8200,0
|
|
20231212,183400,343920350,8200,8200,8200,8200,0
|
|
20231212,183300,343920350,8200,8200,8200,8200,0
|
|
20231212,183200,343920350,8200,8200,8200,8200,0
|
|
20231212,183100,343920350,8200,8200,8200,8200,0
|
|
20231212,183000,343920350,8200,8200,8200,8200,0
|
|
20231212,182900,343920350,8200,8200,8200,8200,0
|
|
20231212,182800,343920350,8200,8200,8200,8200,0
|
|
20231212,182700,343920350,8200,8200,8200,8200,0
|
|
20231212,182600,343920350,8200,8200,8200,8200,0
|
|
20231212,182500,343920350,8200,8200,8200,8200,0
|
|
20231212,182400,343920350,8200,8200,8200,8200,0
|
|
20231212,182300,343920350,8200,8200,8200,8200,0
|
|
20231212,182200,343920350,8200,8200,8200,8200,0
|
|
20231212,182100,343920350,8200,8200,8200,8200,0
|
|
20231212,182000,343920350,8200,8200,8200,8200,0
|
|
20231212,181900,343920350,8200,8200,8200,8200,0
|
|
20231212,181800,343920350,8200,8200,8200,8200,0
|
|
20231212,181700,343920350,8200,8200,8200,8200,0
|
|
20231212,181600,343920350,8200,8200,8200,8200,1183
|
|
20231212,181500,343920350,8200,8200,8200,8200,0
|
|
20231212,181400,343920350,8200,8200,8200,8200,0
|
|
20231212,181300,343920350,8200,8200,8200,8200,0
|
|
20231212,181200,343920350,8200,8200,8200,8200,0
|
|
20231212,181100,343920350,8200,8200,8200,8200,0
|
|
20231212,181000,343920350,8200,8200,8200,8200,0
|
|
20231212,180900,343920350,8200,8200,8200,8200,0
|
|
20231212,180800,343920350,8200,8200,8200,8200,0
|
|
20231212,180700,343920350,8200,8200,8200,8200,0
|
|
20231212,180600,343920350,8200,8200,8200,8200,0
|
|
20231212,180500,343920350,8200,8200,8200,8200,0
|
|
20231212,180400,343920350,8200,8200,8200,8200,0
|
|
20231212,180300,343920350,8200,8200,8200,8200,0
|
|
20231212,180200,343920350,8200,8200,8200,8200,0
|
|
20231212,180100,343920350,8200,8200,8200,8200,0
|
|
20231212,180000,343920350,8200,8200,8200,8200,0
|
|
20231212,175900,343920350,8200,8200,8200,8200,0
|
|
20231212,175800,343920350,8200,8200,8200,8200,0
|
|
20231212,175700,343920350,8200,8200,8200,8200,0
|
|
20231212,175600,343920350,8200,8200,8200,8200,0
|
|
20231212,175500,343920350,8200,8200,8200,8200,0
|
|
20231212,175400,343920350,8200,8200,8200,8200,0
|
|
20231212,175300,343920350,8200,8200,8200,8200,0
|
|
20231212,175200,343920350,8200,8200,8200,8200,0
|
|
20231212,175100,343920350,8200,8200,8200,8200,0
|
|
20231212,175000,343920350,8200,8200,8200,8200,0
|
|
20231212,174900,343920350,8200,8200,8200,8200,0
|
|
20231212,174800,343920350,8200,8200,8200,8200,0
|
|
20231212,174700,343920350,8200,8200,8200,8200,0
|
|
20231212,174600,343920350,8200,8200,8200,8200,1183
|
|
20231212,174500,343920350,8200,8200,8200,8200,0
|
|
20231212,174400,343920350,8200,8200,8200,8200,0
|
|
20231212,174300,343920350,8200,8200,8200,8200,0
|
|
20231212,174200,343920350,8200,8200,8200,8200,0
|
|
20231212,174100,343920350,8200,8200,8200,8200,0
|
|
20231212,174000,343920350,8200,8200,8200,8200,0
|
|
20231212,173900,343920350,8200,8200,8200,8200,0
|
|
20231212,173800,343920350,8200,8200,8200,8200,0
|
|
20231212,173700,343920350,8200,8200,8200,8200,0
|
|
20231212,173600,343920350,8200,8200,8200,8200,0
|
|
20231212,173500,343920350,8200,8200,8200,8200,0
|
|
20231212,173400,343920350,8200,8200,8200,8200,0
|
|
20231212,173300,343920350,8200,8200,8200,8200,0
|
|
20231212,173200,343920350,8200,8200,8200,8200,0
|
|
20231212,173100,343920350,8200,8200,8200,8200,0
|
|
20231212,173000,343920350,8200,8200,8200,8200,0
|
|
20231212,172900,343920350,8200,8200,8200,8200,0
|
|
20231212,172800,343920350,8200,8200,8200,8200,0
|
|
20231212,172700,343920350,8200,8200,8200,8200,0
|
|
20231212,172600,343920350,8200,8200,8200,8200,0
|
|
20231212,172500,343920350,8200,8200,8200,8200,0
|
|
20231212,172400,343920350,8200,8200,8200,8200,0
|
|
20231212,172300,343920350,8200,8200,8200,8200,0
|
|
20231212,172200,343920350,8200,8200,8200,8200,0
|
|
20231212,172100,343920350,8200,8200,8200,8200,0
|
|
20231212,172000,343920350,8200,8200,8200,8200,0
|
|
20231212,171900,343920350,8200,8200,8200,8200,0
|
|
20231212,171800,343920350,8200,8200,8200,8200,0
|
|
20231212,171700,343920350,8200,8200,8200,8200,0
|
|
20231212,171600,343920350,8200,8200,8200,8200,1183
|
|
20231212,171500,343920350,8200,8200,8200,8200,0
|
|
20231212,171400,343920350,8200,8200,8200,8200,0
|
|
20231212,171300,343920350,8200,8200,8200,8200,0
|
|
20231212,171200,343920350,8200,8200,8200,8200,0
|
|
20231212,171100,343920350,8200,8200,8200,8200,0
|
|
20231212,171000,343920350,8200,8200,8200,8200,0
|
|
20231212,170900,343920350,8200,8200,8200,8200,0
|
|
20231212,170800,343920350,8200,8200,8200,8200,0
|
|
20231212,170700,343920350,8200,8200,8200,8200,0
|
|
20231212,170600,343920350,8200,8200,8200,8200,0
|
|
20231212,170500,343920350,8200,8200,8200,8200,0
|
|
20231212,170400,343920350,8200,8200,8200,8200,0
|
|
20231212,170300,343920350,8200,8200,8200,8200,0
|
|
20231212,170200,343920350,8200,8200,8200,8200,0
|
|
20231212,170100,343920350,8200,8200,8200,8200,0
|
|
20231212,170000,343920350,8200,8200,8200,8200,0
|
|
20231212,165900,343920350,8200,8200,8200,8200,0
|
|
20231212,165800,343920350,8200,8200,8200,8200,0
|
|
20231212,165700,343920350,8200,8200,8200,8200,0
|
|
20231212,165600,343920350,8200,8200,8200,8200,0
|
|
20231212,165500,343920350,8200,8200,8200,8200,0
|
|
20231212,165400,343920350,8200,8200,8200,8200,0
|
|
20231212,165300,343920350,8200,8200,8200,8200,0
|
|
20231212,165200,343920350,8200,8200,8200,8200,0
|
|
20231212,165100,343920350,8200,8200,8200,8200,0
|
|
20231212,165000,343920350,8200,8200,8200,8200,0
|
|
20231212,164900,343920350,8200,8200,8200,8200,0
|
|
20231212,164800,343920350,8200,8200,8200,8200,0
|
|
20231212,164700,343920350,8200,8200,8200,8200,0
|
|
20231212,164600,343920350,8200,8200,8200,8200,1183
|
|
20231212,164500,343920350,8200,8200,8200,8200,0
|
|
20231212,164400,343920350,8200,8200,8200,8200,0
|
|
20231212,164300,343920350,8200,8200,8200,8200,0
|
|
20231212,164200,343920350,8200,8200,8200,8200,0
|
|
20231212,164100,343920350,8200,8200,8200,8200,0
|
|
20231212,164000,343920350,8200,8200,8200,8200,0
|
|
20231212,163900,343920350,8200,8200,8200,8200,0
|
|
20231212,163800,343920350,8200,8200,8200,8200,0
|
|
20231212,163700,343920350,8200,8200,8200,8200,0
|
|
20231212,163600,343920350,8200,8200,8200,8200,0
|
|
20231212,163500,343920350,8200,8200,8200,8200,0
|
|
20231212,163400,343920350,8200,8200,8200,8200,0
|
|
20231212,163300,343920350,8200,8200,8200,8200,0
|
|
20231212,163200,343920350,8200,8200,8200,8200,0
|
|
20231212,163100,343920350,8200,8200,8200,8200,0
|
|
20231212,163000,343920350,8200,8200,8200,8200,0
|
|
20231212,162900,343920350,8200,8200,8200,8200,0
|
|
20231212,162800,343920350,8200,8200,8200,8200,0
|
|
20231212,162700,343920350,8200,8200,8200,8200,0
|
|
20231212,162600,343920350,8200,8200,8200,8200,0
|
|
20231212,162500,343920350,8200,8200,8200,8200,0
|
|
20231212,162400,343920350,8200,8200,8200,8200,0
|
|
20231212,162300,343920350,8200,8200,8200,8200,0
|
|
20231212,162200,343920350,8200,8200,8200,8200,0
|
|
20231212,162100,343920350,8200,8200,8200,8200,0
|
|
20231212,162000,343920350,8200,8200,8200,8200,0
|
|
20231212,161900,343920350,8200,8200,8200,8200,0
|
|
20231212,161800,343920350,8200,8200,8200,8200,0
|
|
20231212,161700,343920350,8200,8200,8200,8200,0
|
|
20231212,161600,343920350,8200,8200,8200,8200,1183
|
|
20231212,161500,343920350,8200,8200,8200,8200,0
|
|
20231212,161400,343920350,8200,8200,8200,8200,0
|
|
20231212,161300,343920350,8200,8200,8200,8200,0
|
|
20231212,161200,343920350,8200,8200,8200,8200,0
|
|
20231212,161100,343920350,8200,8200,8200,8200,0
|
|
20231212,161000,343920350,8200,8200,8200,8200,0
|
|
20231212,160900,343920350,8200,8200,8200,8200,0
|
|
20231212,160800,343920350,8200,8200,8200,8200,0
|
|
20231212,160700,343920350,8200,8200,8200,8200,0
|
|
20231212,160600,343920350,8200,8200,8200,8200,0
|
|
20231212,160500,343920350,8200,8200,8200,8200,0
|
|
20231212,160400,343920350,8200,8200,8200,8200,0
|
|
20231212,160300,343920350,8200,8200,8200,8200,0
|
|
20231212,160200,343920350,8200,8200,8200,8200,0
|
|
20231212,160100,343920350,8200,8200,8200,8200,0
|
|
20231212,160000,343920350,8200,8200,8200,8200,0
|
|
20231212,155900,343920350,8200,8200,8200,8200,0
|
|
20231212,155800,343920350,8200,8200,8200,8200,0
|
|
20231212,155700,343920350,8200,8200,8200,8200,0
|
|
20231212,155600,343920350,8200,8200,8200,8200,0
|
|
20231212,155500,343920350,8200,8200,8200,8200,0
|
|
20231212,155400,343920350,8200,8200,8200,8200,0
|
|
20231212,155300,343920350,8200,8200,8200,8200,0
|
|
20231212,155200,343920350,8200,8200,8200,8200,0
|
|
20231212,155100,343920350,8200,8200,8200,8200,0
|
|
20231212,155000,343920350,8200,8200,8200,8200,0
|
|
20231212,154900,343920350,8200,8200,8200,8200,0
|
|
20231212,154800,343920350,8200,8200,8200,8200,0
|
|
20231212,154700,343920350,8200,8200,8200,8200,0
|
|
20231212,154600,343920350,8200,8200,8200,8200,1183
|
|
20231212,154500,343920350,8200,8200,8200,8200,0
|
|
20231212,154400,343920350,8200,8200,8200,8200,0
|
|
20231212,154300,343920350,8200,8200,8200,8200,0
|
|
20231212,154200,343920350,8200,8200,8200,8200,0
|
|
20231212,154100,343920350,8200,8200,8200,8200,0
|
|
20231212,154000,343920350,8200,8200,8200,8200,0
|
|
20231212,153900,343920350,8200,8200,8200,8200,0
|
|
20231212,153800,343920350,8200,8200,8200,8200,0
|
|
20231212,153700,343920350,8200,8200,8200,8200,0
|
|
20231212,153600,343920350,8200,8200,8200,8200,0
|
|
20231212,153500,343920350,8200,8200,8200,8200,0
|
|
20231212,153400,343920350,8200,8200,8200,8200,0
|
|
20231212,153300,343920350,8200,8200,8200,8200,0
|
|
20231212,153200,343920350,8200,8200,8200,8200,0
|
|
20231212,153100,343920350,8200,8200,8200,8200,0
|
|
20231212,153000,343920350,8200,8200,8200,8200,1183
|
|
20231212,152900,334219750,8150,8150,8150,8150,0
|
|
20231212,152800,334219750,8150,8150,8150,8150,0
|
|
20231212,152700,334219750,8150,8150,8150,8150,0
|
|
20231212,152600,334219750,8150,8150,8150,8150,0
|
|
20231212,152500,334219750,8150,8150,8150,8150,0
|
|
20231212,152400,334219750,8150,8150,8150,8150,0
|
|
20231212,152300,334219750,8150,8150,8150,8150,0
|
|
20231212,152200,334219750,8150,8150,8150,8150,0
|
|
20231212,152100,334219750,8150,8150,8150,8150,0
|
|
20231212,152000,334219750,8150,8150,8150,8150,0
|
|
20231212,151900,334219750,8150,8160,8160,8150,88
|
|
20231212,151800,333502080,8160,8160,8160,8160,10
|
|
20231212,151700,333420480,8160,8160,8160,8160,11
|
|
20231212,151600,333330720,8170,8180,8180,8170,22
|
|
20231212,151500,333150880,8190,8190,8190,8190,0
|
|
20231212,151400,333150880,8190,8190,8190,8190,1
|
|
20231212,151300,333142690,8190,8160,8190,8160,39
|
|
20231212,151200,332824420,8160,8170,8170,8160,150
|
|
20231212,151100,331600260,8170,8170,8170,8170,0
|
|
20231212,151000,331600260,8170,8180,8180,8170,22
|
|
20231212,150900,331420510,8190,8190,8190,8190,4
|
|
20231212,150800,331387750,8170,8170,8170,8170,20
|
|
20231212,150700,331224350,8170,8170,8170,8170,30
|
|
20231212,150600,330979250,8170,8170,8170,8170,0
|
|
20231212,150500,330979250,8170,8170,8170,8170,22
|
|
20231212,150400,330799510,8180,8180,8180,8180,3
|
|
20231212,150300,330774970,8190,8190,8190,8190,0
|
|
20231212,150200,330774970,8190,8190,8190,8190,10
|
|
20231212,150100,330693070,8190,8190,8190,8190,0
|
|
20231212,150000,330693070,8190,8180,8190,8180,27
|
|
20231212,145900,330472140,8160,8160,8160,8160,155
|
|
20231212,145800,329207340,8190,8190,8190,8190,0
|
|
20231212,145700,329207340,8190,8190,8190,8190,0
|
|
20231212,145600,329207340,8190,8180,8190,8180,2
|
|
20231212,145500,329190970,8160,8160,8160,8160,0
|
|
20231212,145400,329190970,8160,8160,8160,8160,0
|
|
20231212,145300,329190970,8160,8160,8160,8160,41
|
|
20231212,145200,328856410,8190,8190,8190,8190,55
|
|
20231212,145100,328405960,8160,8160,8160,8160,0
|
|
20231212,145000,328405960,8160,8160,8160,8160,0
|
|
20231212,144900,328405960,8160,8160,8160,8160,0
|
|
20231212,144800,328405960,8160,8160,8160,8160,0
|
|
20231212,144700,328405960,8160,8160,8160,8160,0
|
|
20231212,144600,328405960,8160,8160,8160,8160,0
|
|
20231212,144500,328405960,8160,8160,8160,8160,41
|
|
20231212,144400,328071400,8160,8160,8160,8160,0
|
|
20231212,144300,328071400,8160,8160,8160,8160,0
|
|
20231212,144200,328071400,8160,8160,8160,8160,0
|
|
20231212,144100,328071400,8160,8160,8160,8160,0
|
|
20231212,144000,328071400,8160,8160,8160,8160,0
|
|
20231212,143900,328071400,8160,8160,8160,8160,1
|
|
20231212,143800,328063240,8160,8160,8160,8160,0
|
|
20231212,143700,328063240,8160,8160,8160,8160,0
|
|
20231212,143600,328063240,8160,8160,8160,8160,0
|
|
20231212,143500,328063240,8160,8160,8160,8160,0
|
|
20231212,143400,328063240,8160,8160,8160,8160,0
|
|
20231212,143300,328063240,8160,8150,8160,8150,11
|
|
20231212,143200,327973580,8200,8180,8200,8180,11
|
|
20231212,143100,327883580,8150,8160,8160,8150,1447
|
|
20231212,143000,316087530,8180,8180,8180,8180,0
|
|
20231212,142900,316087530,8180,8180,8180,8180,0
|
|
20231212,142800,316087530,8180,8180,8180,8180,0
|
|
20231212,142700,316087530,8180,8180,8180,8180,0
|
|
20231212,142600,316087530,8180,8180,8180,8180,15
|
|
20231212,142500,315964830,8180,8180,8180,8180,0
|
|
20231212,142400,315964830,8180,8160,8180,8150,824
|
|
20231212,142300,309242720,8170,8170,8170,8170,72
|
|
20231212,142200,308654480,8180,8180,8180,8180,67
|
|
20231212,142100,308106420,8180,8190,8190,8180,131
|
|
20231212,142000,307034630,8160,8200,8200,8160,2023
|
|
20231212,141900,290523520,8200,8200,8200,8200,120
|
|
20231212,141800,289539520,8200,8200,8200,8200,179
|
|
20231212,141700,288071720,8190,8190,8190,8190,131
|
|
20231212,141600,286998830,8160,8160,8160,8160,0
|
|
20231212,141500,286998830,8160,8160,8160,8160,0
|
|
20231212,141400,286998830,8160,8170,8170,8160,140
|
|
20231212,141300,285855120,8180,8180,8180,8180,1
|
|
20231212,141200,285846940,8160,8160,8160,8160,0
|
|
20231212,141100,285846940,8160,8160,8160,8160,0
|
|
20231212,141000,285846940,8160,8160,8160,8160,0
|
|
20231212,140900,285846940,8160,8160,8160,8160,0
|
|
20231212,140800,285846940,8160,8160,8160,8160,0
|
|
20231212,140700,285846940,8160,8160,8160,8160,0
|
|
20231212,140600,285846940,8160,8180,8180,8160,2810
|
|
20231212,140500,262892070,8180,8180,8180,8180,1000
|
|
20231212,140400,254712070,8190,8190,8190,8170,2275
|
|
20231212,140300,236101570,8190,8190,8190,8190,47
|
|
20231212,140200,235716640,8190,8190,8190,8190,130
|
|
20231212,140100,234651940,8200,8200,8200,8200,0
|
|
20231212,140000,234651940,8200,8200,8200,8200,17
|
|
20231212,135900,234512540,8200,8200,8200,8200,0
|
|
20231212,135800,234512540,8200,8200,8200,8200,1
|
|
20231212,135700,234504340,8200,8200,8200,8200,0
|
|
20231212,135600,234504340,8200,8200,8200,8200,3
|
|
20231212,135500,234479740,8200,8200,8200,8200,0
|
|
20231212,135400,234479740,8200,8200,8200,8200,0
|
|
20231212,135300,234479740,8200,8200,8200,8200,0
|
|
20231212,135200,234479740,8200,8200,8200,8200,0
|
|
20231212,135100,234479740,8200,8200,8200,8200,0
|
|
20231212,135000,234479740,8200,8200,8200,8200,0
|
|
20231212,134900,234479740,8200,8200,8200,8200,3
|
|
20231212,134800,234455140,8200,8200,8200,8200,0
|
|
20231212,134700,234455140,8200,8200,8200,8200,0
|
|
20231212,134600,234455140,8200,8200,8200,8200,0
|
|
20231212,134500,234455140,8200,8200,8200,8200,50
|
|
20231212,134400,234045140,8200,8200,8200,8200,41
|
|
20231212,134300,233708940,8210,8210,8210,8210,13
|
|
20231212,134200,233602210,8200,8200,8200,8200,0
|
|
20231212,134100,233602210,8200,8210,8210,8200,11
|
|
20231212,134000,233511910,8200,8200,8200,8200,0
|
|
20231212,133900,233511910,8200,8200,8200,8200,0
|
|
20231212,133800,233511910,8200,8200,8200,8200,0
|
|
20231212,133700,233511910,8200,8200,8200,8200,0
|
|
20231212,133600,233511910,8200,8200,8200,8200,0
|
|
20231212,133500,233511910,8200,8210,8210,8200,51
|
|
20231212,133400,233093540,8200,8200,8200,8200,62
|
|
20231212,133300,232585140,8210,8210,8210,8210,0
|
|
20231212,133200,232585140,8210,8210,8210,8210,0
|
|
20231212,133100,232585140,8210,8210,8210,8210,0
|
|
20231212,133000,232585140,8210,8210,8210,8210,0
|
|
20231212,132900,232585140,8210,8210,8210,8210,0
|
|
20231212,132800,232585140,8210,8210,8210,8210,0
|
|
20231212,132700,232585140,8210,8210,8210,8210,0
|
|
20231212,132600,232585140,8210,8210,8210,8210,0
|
|
20231212,132500,232585140,8210,8210,8210,8210,0
|
|
20231212,132400,232585140,8210,8210,8210,8210,0
|
|
20231212,132300,232585140,8210,8210,8210,8210,1
|
|
20231212,132200,232576930,8200,8200,8200,8200,0
|
|
20231212,132100,232576930,8200,8200,8200,8200,0
|
|
20231212,132000,232576930,8200,8200,8200,8200,44
|
|
20231212,131900,232216130,8210,8210,8210,8210,0
|
|
20231212,131800,232216130,8210,8210,8210,8210,50
|
|
20231212,131700,231805630,8210,8210,8210,8210,0
|
|
20231212,131600,231805630,8210,8210,8210,8210,0
|
|
20231212,131500,231805630,8210,8210,8210,8210,0
|
|
20231212,131400,231805630,8210,8210,8210,8210,29
|
|
20231212,131300,231567540,8200,8200,8200,8200,0
|
|
20231212,131200,231567540,8200,8200,8200,8200,0
|
|
20231212,131100,231567540,8200,8200,8200,8200,0
|
|
20231212,131000,231567540,8200,8200,8200,8200,0
|
|
20231212,130900,231567540,8200,8200,8200,8200,0
|
|
20231212,130800,231567540,8200,8200,8200,8200,0
|
|
20231212,130700,231567540,8200,8200,8200,8200,0
|
|
20231212,130600,231567540,8200,8200,8200,8200,0
|
|
20231212,130500,231567540,8200,8200,8200,8200,0
|
|
20231212,130400,231567540,8200,8200,8200,8200,0
|
|
20231212,130300,231567540,8200,8200,8200,8200,0
|
|
20231212,130200,231567540,8200,8200,8200,8200,0
|
|
20231212,130100,231567540,8200,8200,8200,8200,0
|
|
20231212,130000,231567540,8200,8200,8200,8200,24
|
|
20231212,125900,231370740,8210,8210,8210,8210,0
|
|
20231212,125800,231370740,8210,8210,8210,8210,0
|
|
20231212,125700,231370740,8210,8210,8210,8210,1
|
|
20231212,125600,231362530,8220,8220,8220,8220,0
|
|
20231212,125500,231362530,8220,8220,8220,8220,0
|
|
20231212,125400,231362530,8220,8220,8220,8220,29
|
|
20231212,125300,231124150,8220,8220,8220,8220,0
|
|
20231212,125200,231124150,8220,8220,8220,8220,0
|
|
20231212,125100,231124150,8220,8220,8220,8220,0
|
|
20231212,125000,231124150,8220,8220,8220,8220,0
|
|
20231212,124900,231124150,8220,8220,8220,8220,0
|
|
20231212,124800,231124150,8220,8220,8220,8220,0
|
|
20231212,124700,231124150,8220,8220,8220,8220,0
|
|
20231212,124600,231124150,8220,8220,8220,8220,0
|
|
20231212,124500,231124150,8220,8220,8220,8220,0
|
|
20231212,124400,231124150,8220,8220,8220,8220,0
|
|
20231212,124300,231124150,8220,8220,8220,8220,10
|
|
20231212,124200,231041950,8190,8190,8190,8190,0
|
|
20231212,124100,231041950,8190,8190,8190,8190,0
|
|
20231212,124000,231041950,8190,8190,8190,8190,0
|
|
20231212,123900,231041950,8190,8220,8220,8190,120
|
|
20231212,123800,230058620,8220,8220,8220,8220,10
|
|
20231212,123700,229976420,8200,8200,8200,8200,0
|
|
20231212,123600,229976420,8200,8200,8200,8200,0
|
|
20231212,123500,229976420,8200,8200,8200,8200,0
|
|
20231212,123400,229976420,8200,8200,8200,8200,0
|
|
20231212,123300,229976420,8200,8200,8200,8200,0
|
|
20231212,123200,229976420,8200,8200,8200,8200,41
|
|
20231212,123100,229640220,8220,8220,8220,8220,0
|
|
20231212,123000,229640220,8220,8220,8220,8220,10
|
|
20231212,122900,229558020,8220,8220,8220,8220,8
|
|
20231212,122800,229492260,8220,8220,8220,8220,0
|
|
20231212,122700,229492260,8220,8220,8220,8220,3
|
|
20231212,122600,229467600,8190,8190,8190,8190,0
|
|
20231212,122500,229467600,8190,8190,8190,8190,0
|
|
20231212,122400,229467600,8190,8210,8210,8190,857
|
|
20231212,122300,222440800,8210,8210,8210,8210,5
|
|
20231212,122200,222399750,8220,8220,8220,8220,0
|
|
20231212,122100,222399750,8220,8220,8220,8220,10
|
|
20231212,122000,222317550,8210,8210,8210,8210,61
|
|
20231212,121900,221816740,8210,8210,8210,8210,0
|
|
20231212,121800,221816740,8210,8210,8210,8210,0
|
|
20231212,121700,221816740,8210,8210,8210,8210,0
|
|
20231212,121600,221816740,8210,8210,8210,8210,1
|
|
20231212,121500,221808530,8220,8220,8220,8220,0
|
|
20231212,121400,221808530,8220,8220,8220,8220,0
|
|
20231212,121300,221808530,8220,8220,8220,8220,0
|
|
20231212,121200,221808530,8220,8220,8220,8220,0
|
|
20231212,121100,221808530,8220,8220,8220,8220,0
|
|
20231212,121000,221808530,8220,8220,8220,8220,0
|
|
20231212,120900,221808530,8220,8220,8220,8220,0
|
|
20231212,120800,221808530,8220,8220,8220,8220,0
|
|
20231212,120700,221808530,8220,8220,8220,8220,40
|
|
20231212,120600,221479730,8230,8230,8230,8230,0
|
|
20231212,120500,221479730,8230,8230,8230,8230,35
|
|
20231212,120400,221191680,8230,8230,8230,8230,22
|
|
20231212,120300,221010620,8230,8230,8230,8230,0
|
|
20231212,120200,221010620,8230,8230,8230,8230,0
|
|
20231212,120100,221010620,8230,8230,8230,8230,1
|
|
20231212,120000,221002390,8230,8230,8230,8230,0
|
|
20231212,115900,221002390,8230,8230,8230,8230,1
|
|
20231212,115800,220994160,8220,8220,8220,8220,0
|
|
20231212,115700,220994160,8220,8220,8220,8220,256
|
|
20231212,115600,218889840,8230,8230,8230,8230,0
|
|
20231212,115500,218889840,8230,8230,8230,8230,86
|
|
20231212,115400,218182060,8220,8220,8220,8220,0
|
|
20231212,115300,218182060,8220,8220,8220,8220,0
|
|
20231212,115200,218182060,8220,8220,8220,8220,5
|
|
20231212,115100,218140960,8220,8230,8230,8220,29
|
|
20231212,115000,217902390,8230,8230,8230,8230,0
|
|
20231212,114900,217902390,8230,8230,8230,8230,0
|
|
20231212,114800,217902390,8230,8230,8230,8230,0
|
|
20231212,114700,217902390,8230,8230,8230,8230,0
|
|
20231212,114600,217902390,8230,8230,8230,8230,0
|
|
20231212,114500,217902390,8230,8230,8230,8230,0
|
|
20231212,114400,217902390,8230,8230,8230,8230,0
|
|
20231212,114300,217902390,8230,8220,8230,8220,150
|
|
20231212,114200,216668890,8220,8220,8220,8220,0
|
|
20231212,114100,216668890,8220,8220,8220,8220,0
|
|
20231212,114000,216668890,8220,8220,8220,8220,0
|
|
20231212,113900,216668890,8220,8220,8220,8220,0
|
|
20231212,113800,216668890,8220,8210,8220,8210,3
|
|
20231212,113700,216644240,8210,8210,8210,8210,0
|
|
20231212,113600,216644240,8210,8200,8210,8200,162
|
|
20231212,113500,215315790,8200,8200,8200,8200,0
|
|
20231212,113400,215315790,8200,8200,8200,8200,3
|
|
20231212,113300,215291190,8200,8200,8200,8200,3
|
|
20231212,113200,215266590,8190,8190,8190,8190,0
|
|
20231212,113100,215266590,8190,8190,8190,8190,0
|
|
20231212,113000,215266590,8190,8190,8190,8190,34
|
|
20231212,112900,214988130,8200,8200,8200,8200,21
|
|
20231212,112800,214815930,8210,8210,8210,8210,0
|
|
20231212,112700,214815930,8210,8210,8210,8210,0
|
|
20231212,112600,214815930,8210,8210,8210,8210,0
|
|
20231212,112500,214815930,8210,8210,8210,8210,0
|
|
20231212,112400,214815930,8210,8210,8210,8210,1
|
|
20231212,112300,214807720,8210,8210,8210,8210,0
|
|
20231212,112200,214807720,8210,8210,8210,8210,0
|
|
20231212,112100,214807720,8210,8210,8210,8210,0
|
|
20231212,112000,214807720,8210,8190,8210,8190,303
|
|
20231212,111900,212324870,8190,8200,8200,8190,45
|
|
20231212,111800,211956310,8210,8210,8210,8210,0
|
|
20231212,111700,211956310,8210,8210,8210,8210,0
|
|
20231212,111600,211956310,8210,8210,8210,8210,0
|
|
20231212,111500,211956310,8210,8210,8210,8210,0
|
|
20231212,111400,211956310,8210,8210,8210,8210,50
|
|
20231212,111300,211545810,8190,8210,8210,8190,150
|
|
20231212,111200,210316310,8200,8200,8200,8200,200
|
|
20231212,111100,208676310,8190,8190,8190,8190,0
|
|
20231212,111000,208676310,8190,8190,8190,8190,0
|
|
20231212,110900,208676310,8190,8190,8190,8190,0
|
|
20231212,110800,208676310,8190,8190,8190,8190,0
|
|
20231212,110700,208676310,8190,8190,8190,8190,0
|
|
20231212,110600,208676310,8190,8210,8210,8190,2
|
|
20231212,110500,208659910,8190,8190,8190,8190,0
|
|
20231212,110400,208659910,8190,8190,8190,8190,0
|
|
20231212,110300,208659910,8190,8190,8190,8190,0
|
|
20231212,110200,208659910,8190,8190,8190,8190,0
|
|
20231212,110100,208659910,8190,8190,8190,8190,100
|
|
20231212,110000,207840910,8190,8200,8200,8190,19
|
|
20231212,105900,207685290,8210,8210,8210,8210,0
|
|
20231212,105800,207685290,8210,8210,8210,8210,0
|
|
20231212,105700,207685290,8210,8210,8210,8210,0
|
|
20231212,105600,207685290,8210,8210,8210,8210,0
|
|
20231212,105500,207685290,8210,8210,8210,8210,0
|
|
20231212,105400,207685290,8210,8210,8210,8210,41
|
|
20231212,105300,207348680,8210,8210,8210,8210,1
|
|
20231212,105200,207340470,8210,8210,8210,8210,0
|
|
20231212,105100,207340470,8210,8210,8210,8210,0
|
|
20231212,105000,207340470,8210,8210,8210,8210,0
|
|
20231212,104900,207340470,8210,8210,8210,8210,49
|
|
20231212,104800,206938180,8220,8220,8220,8220,28
|
|
20231212,104700,206708020,8220,8220,8220,8220,0
|
|
20231212,104600,206708020,8220,8210,8220,8210,2
|
|
20231212,104500,206691590,8210,8210,8210,8210,0
|
|
20231212,104400,206691590,8210,8210,8210,8210,0
|
|
20231212,104300,206691590,8210,8210,8210,8210,0
|
|
20231212,104200,206691590,8210,8210,8210,8210,0
|
|
20231212,104100,206691590,8210,8210,8210,8210,1
|
|
20231212,104000,206683380,8200,8200,8200,8200,0
|
|
20231212,103900,206683380,8200,8200,8200,8200,0
|
|
20231212,103800,206683380,8200,8200,8200,8200,0
|
|
20231212,103700,206683380,8200,8200,8200,8200,0
|
|
20231212,103600,206683380,8200,8200,8200,8200,114
|
|
20231212,103500,205748580,8200,8200,8200,8200,0
|
|
20231212,103400,205748580,8200,8200,8200,8200,0
|
|
20231212,103300,205748580,8200,8200,8200,8200,0
|
|
20231212,103200,205748580,8200,8200,8200,8200,0
|
|
20231212,103100,205748580,8200,8200,8200,8200,604
|
|
20231212,103000,200795780,8200,8190,8200,8190,1560
|
|
20231212,102900,188018430,8170,8170,8170,8170,56
|
|
20231212,102800,187560910,8160,8160,8160,8160,275
|
|
20231212,102700,185316910,8160,8160,8160,8160,0
|
|
20231212,102600,185316910,8160,8190,8190,8160,44
|
|
20231212,102500,184957840,8190,8190,8190,8190,1
|
|
20231212,102400,184949650,8160,8160,8160,8160,0
|
|
20231212,102300,184949650,8160,8160,8160,8160,0
|
|
20231212,102200,184949650,8160,8160,8160,8160,0
|
|
20231212,102100,184949650,8160,8160,8160,8160,0
|
|
20231212,102000,184949650,8160,8160,8160,8160,0
|
|
20231212,101900,184949650,8160,8160,8160,8160,104
|
|
20231212,101800,184101010,8160,8160,8160,8160,713
|
|
20231212,101700,178282930,8160,8160,8160,8160,0
|
|
20231212,101600,178282930,8160,8160,8160,8160,268
|
|
20231212,101500,176096050,8160,8170,8170,8160,432
|
|
20231212,101400,172567530,8160,8170,8170,8160,2
|
|
20231212,101300,172551200,8170,8170,8170,8170,0
|
|
20231212,101200,172551200,8170,8170,8170,8170,0
|
|
20231212,101100,172551200,8170,8170,8170,8170,0
|
|
20231212,101000,172551200,8170,8160,8170,8160,289
|
|
20231212,100900,170190460,8160,8160,8160,8160,0
|
|
20231212,100800,170190460,8160,8160,8160,8160,0
|
|
20231212,100700,170190460,8160,8160,8160,8160,250
|
|
20231212,100600,168150460,8160,8160,8160,8160,0
|
|
20231212,100500,168150460,8160,8160,8160,8160,0
|
|
20231212,100400,168150460,8160,8160,8160,8160,0
|
|
20231212,100300,168150460,8160,8160,8160,8160,0
|
|
20231212,100200,168150460,8160,8160,8160,8160,13
|
|
20231212,100100,168044380,8160,8160,8160,8160,874
|
|
20231212,100000,160912540,8160,8170,8170,8160,61
|
|
20231212,095900,160414710,8160,8160,8160,8160,0
|
|
20231212,095800,160414710,8160,8160,8160,8160,0
|
|
20231212,095700,160414710,8160,8160,8160,8160,0
|
|
20231212,095600,160414710,8160,8160,8160,8160,0
|
|
20231212,095500,160414710,8160,8160,8160,8160,83
|
|
20231212,095400,159737430,8160,8160,8160,8160,100
|
|
20231212,095300,158921430,8160,8160,8160,8160,721
|
|
20231212,095200,153038070,8160,8160,8160,8160,0
|
|
20231212,095100,153038070,8160,8160,8160,8160,0
|
|
20231212,095000,153038070,8160,8160,8160,8160,199
|
|
20231212,094900,151414230,8160,8180,8180,8160,230
|
|
20231212,094800,149536240,8220,8220,8220,8220,0
|
|
20231212,094700,149536240,8220,8220,8220,8220,0
|
|
20231212,094600,149536240,8220,8220,8220,8220,0
|
|
20231212,094500,149536240,8220,8220,8220,8220,0
|
|
20231212,094400,149536240,8220,8220,8220,8220,1
|
|
20231212,094300,149528020,8170,8170,8170,8170,232
|
|
20231212,094200,147632580,8170,8220,8220,8170,66
|
|
20231212,094100,147093010,8220,8180,8220,8160,367
|
|
20231212,094000,144094990,8170,8170,8170,8170,0
|
|
20231212,093900,144094990,8170,8220,8220,8170,6
|
|
20231212,093800,144045720,8220,8220,8220,8220,0
|
|
20231212,093700,144045720,8220,8220,8220,8220,8
|
|
20231212,093600,143979960,8200,8200,8200,8200,0
|
|
20231212,093500,143979960,8200,8200,8200,8200,1
|
|
20231212,093400,143971760,8200,8200,8200,8200,167
|
|
20231212,093300,142602360,8230,8180,8230,8170,762
|
|
20231212,093200,136350240,8190,8190,8190,8190,522
|
|
20231212,093100,132075060,8190,8190,8190,8190,0
|
|
20231212,093000,132075060,8190,8200,8200,8190,623
|
|
20231212,092900,126971460,8190,8200,8200,8190,6364
|
|
20231212,092800,74843660,8200,8200,8200,8200,7
|
|
20231212,092700,74786260,8200,8200,8200,8200,36
|
|
20231212,092600,74491060,8190,8200,8200,8190,2402
|
|
20231212,092500,54818350,8190,8200,8210,8190,331
|
|
20231212,092400,52106240,8200,8210,8210,8200,1783
|
|
20231212,092300,37483220,8210,8240,8240,8210,110
|
|
20231212,092200,36579000,8250,8250,8250,8250,0
|
|
20231212,092100,36579000,8250,8250,8250,8250,1
|
|
20231212,092000,36570750,8250,8250,8250,8250,150
|
|
20231212,091900,35333250,8260,8260,8260,8260,0
|
|
20231212,091800,35333250,8260,8270,8270,8260,232
|
|
20231212,091700,33415230,8260,8260,8260,8260,106
|
|
20231212,091600,32539670,8260,8260,8260,8260,1
|
|
20231212,091500,32531410,8200,8220,8220,8200,1950
|
|
20231212,091400,16539120,8230,8230,8230,8230,10
|
|
20231212,091300,16456820,8230,8230,8230,8230,1
|
|
20231212,091200,16448590,8230,8230,8230,8230,1
|
|
20231212,091100,16440360,8230,8230,8230,8230,6
|
|
20231212,091000,16390980,8230,8230,8230,8230,0
|
|
20231212,090900,16390980,8230,8230,8230,8230,40
|
|
20231212,090800,16061780,8260,8260,8260,8260,1
|
|
20231212,090700,16053520,8260,8260,8260,8260,10
|
|
20231212,090600,15970920,8260,8250,8260,8250,111
|
|
20231212,090500,15055060,8240,8240,8240,8240,0
|
|
20231212,090400,15055060,8240,8250,8250,8240,2
|
|
20231212,090300,15038570,8260,8270,8270,8260,4
|
|
20231212,090200,15005500,8240,8240,8240,8240,117
|
|
20231212,090100,14041420,8270,8270,8270,8270,333
|
|
20231212,090000,11287510,8260,8250,8260,8250,1368
|