704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,204100,920132830,13190,13190,13190,13190,350
|
|
20231218,204000,920132830,13190,13190,13190,13190,0
|
|
20231218,203900,920132830,13190,13190,13190,13190,0
|
|
20231218,203800,920132830,13190,13190,13190,13190,0
|
|
20231218,203700,920132830,13190,13190,13190,13190,0
|
|
20231218,203600,920132830,13190,13190,13190,13190,0
|
|
20231218,203500,920132830,13190,13190,13190,13190,0
|
|
20231218,203400,920132830,13190,13190,13190,13190,0
|
|
20231218,203300,920132830,13190,13190,13190,13190,0
|
|
20231218,203200,920132830,13190,13190,13190,13190,0
|
|
20231218,203100,920132830,13190,13190,13190,13190,0
|
|
20231218,203000,920132830,13190,13190,13190,13190,0
|
|
20231218,202900,920132830,13190,13190,13190,13190,0
|
|
20231218,202800,920132830,13190,13190,13190,13190,0
|
|
20231218,202700,920132830,13190,13190,13190,13190,0
|
|
20231218,202600,920132830,13190,13190,13190,13190,0
|
|
20231218,202500,920132830,13190,13190,13190,13190,0
|
|
20231218,202400,920132830,13190,13190,13190,13190,0
|
|
20231218,202300,920132830,13190,13190,13190,13190,0
|
|
20231218,202200,920132830,13190,13190,13190,13190,0
|
|
20231218,202100,920132830,13190,13190,13190,13190,0
|
|
20231218,202000,920132830,13190,13190,13190,13190,0
|
|
20231218,201900,920132830,13190,13190,13190,13190,0
|
|
20231218,201800,920132830,13190,13190,13190,13190,0
|
|
20231218,201700,920132830,13190,13190,13190,13190,0
|
|
20231218,201600,920132830,13190,13190,13190,13190,0
|
|
20231218,201500,920132830,13190,13190,13190,13190,0
|
|
20231218,201400,920132830,13190,13190,13190,13190,0
|
|
20231218,201300,920132830,13190,13190,13190,13190,0
|
|
20231218,201200,920132830,13190,13190,13190,13190,0
|
|
20231218,201100,920132830,13190,13190,13190,13190,350
|
|
20231218,201000,920132830,13190,13190,13190,13190,0
|
|
20231218,200900,920132830,13190,13190,13190,13190,0
|
|
20231218,200800,920132830,13190,13190,13190,13190,0
|
|
20231218,200700,920132830,13190,13190,13190,13190,0
|
|
20231218,200600,920132830,13190,13190,13190,13190,0
|
|
20231218,200500,920132830,13190,13190,13190,13190,0
|
|
20231218,200400,920132830,13190,13190,13190,13190,0
|
|
20231218,200300,920132830,13190,13190,13190,13190,0
|
|
20231218,200200,920132830,13190,13190,13190,13190,0
|
|
20231218,200100,920132830,13190,13190,13190,13190,0
|
|
20231218,200000,920132830,13190,13190,13190,13190,0
|
|
20231218,195900,920132830,13190,13190,13190,13190,0
|
|
20231218,195800,920132830,13190,13190,13190,13190,0
|
|
20231218,195700,920132830,13190,13190,13190,13190,0
|
|
20231218,195600,920132830,13190,13190,13190,13190,0
|
|
20231218,195500,920132830,13190,13190,13190,13190,0
|
|
20231218,195400,920132830,13190,13190,13190,13190,0
|
|
20231218,195300,920132830,13190,13190,13190,13190,0
|
|
20231218,195200,920132830,13190,13190,13190,13190,0
|
|
20231218,195100,920132830,13190,13190,13190,13190,0
|
|
20231218,195000,920132830,13190,13190,13190,13190,0
|
|
20231218,194900,920132830,13190,13190,13190,13190,0
|
|
20231218,194800,920132830,13190,13190,13190,13190,0
|
|
20231218,194700,920132830,13190,13190,13190,13190,0
|
|
20231218,194600,920132830,13190,13190,13190,13190,0
|
|
20231218,194500,920132830,13190,13190,13190,13190,0
|
|
20231218,194400,920132830,13190,13190,13190,13190,0
|
|
20231218,194300,920132830,13190,13190,13190,13190,0
|
|
20231218,194200,920132830,13190,13190,13190,13190,0
|
|
20231218,194100,920132830,13190,13190,13190,13190,350
|
|
20231218,194000,920132830,13190,13190,13190,13190,0
|
|
20231218,193900,920132830,13190,13190,13190,13190,0
|
|
20231218,193800,920132830,13190,13190,13190,13190,0
|
|
20231218,193700,920132830,13190,13190,13190,13190,0
|
|
20231218,193600,920132830,13190,13190,13190,13190,0
|
|
20231218,193500,920132830,13190,13190,13190,13190,0
|
|
20231218,193400,920132830,13190,13190,13190,13190,0
|
|
20231218,193300,920132830,13190,13190,13190,13190,0
|
|
20231218,193200,920132830,13190,13190,13190,13190,0
|
|
20231218,193100,920132830,13190,13190,13190,13190,0
|
|
20231218,193000,920132830,13190,13190,13190,13190,0
|
|
20231218,192900,920132830,13190,13190,13190,13190,0
|
|
20231218,192800,920132830,13190,13190,13190,13190,0
|
|
20231218,192700,920132830,13190,13190,13190,13190,0
|
|
20231218,192600,920132830,13190,13190,13190,13190,0
|
|
20231218,192500,920132830,13190,13190,13190,13190,0
|
|
20231218,192400,920132830,13190,13190,13190,13190,0
|
|
20231218,192300,920132830,13190,13190,13190,13190,0
|
|
20231218,192200,920132830,13190,13190,13190,13190,0
|
|
20231218,192100,920132830,13190,13190,13190,13190,0
|
|
20231218,192000,920132830,13190,13190,13190,13190,0
|
|
20231218,191900,920132830,13190,13190,13190,13190,0
|
|
20231218,191800,920132830,13190,13190,13190,13190,0
|
|
20231218,191700,920132830,13190,13190,13190,13190,0
|
|
20231218,191600,920132830,13190,13190,13190,13190,0
|
|
20231218,191500,920132830,13190,13190,13190,13190,0
|
|
20231218,191400,920132830,13190,13190,13190,13190,0
|
|
20231218,191300,920132830,13190,13190,13190,13190,0
|
|
20231218,191200,920132830,13190,13190,13190,13190,0
|
|
20231218,191100,920132830,13190,13190,13190,13190,350
|
|
20231218,191000,920132830,13190,13190,13190,13190,0
|
|
20231218,190900,920132830,13190,13190,13190,13190,0
|
|
20231218,190800,920132830,13190,13190,13190,13190,0
|
|
20231218,190700,920132830,13190,13190,13190,13190,0
|
|
20231218,190600,920132830,13190,13190,13190,13190,0
|
|
20231218,190500,920132830,13190,13190,13190,13190,0
|
|
20231218,190400,920132830,13190,13190,13190,13190,0
|
|
20231218,190300,920132830,13190,13190,13190,13190,0
|
|
20231218,190200,920132830,13190,13190,13190,13190,0
|
|
20231218,190100,920132830,13190,13190,13190,13190,0
|
|
20231218,190000,920132830,13190,13190,13190,13190,0
|
|
20231218,185900,920132830,13190,13190,13190,13190,0
|
|
20231218,185800,920132830,13190,13190,13190,13190,0
|
|
20231218,185700,920132830,13190,13190,13190,13190,0
|
|
20231218,185600,920132830,13190,13190,13190,13190,0
|
|
20231218,185500,920132830,13190,13190,13190,13190,0
|
|
20231218,185400,920132830,13190,13190,13190,13190,0
|
|
20231218,185300,920132830,13190,13190,13190,13190,0
|
|
20231218,185200,920132830,13190,13190,13190,13190,0
|
|
20231218,185100,920132830,13190,13190,13190,13190,0
|
|
20231218,185000,920132830,13190,13190,13190,13190,0
|
|
20231218,184900,920132830,13190,13190,13190,13190,0
|
|
20231218,184800,920132830,13190,13190,13190,13190,0
|
|
20231218,184700,920132830,13190,13190,13190,13190,0
|
|
20231218,184600,920132830,13190,13190,13190,13190,0
|
|
20231218,184500,920132830,13190,13190,13190,13190,0
|
|
20231218,184400,920132830,13190,13190,13190,13190,0
|
|
20231218,184300,920132830,13190,13190,13190,13190,0
|
|
20231218,184200,920132830,13190,13190,13190,13190,0
|
|
20231218,184100,920132830,13190,13190,13190,13190,350
|
|
20231218,184000,920132830,13190,13190,13190,13190,0
|
|
20231218,183900,920132830,13190,13190,13190,13190,0
|
|
20231218,183800,920132830,13190,13190,13190,13190,0
|
|
20231218,183700,920132830,13190,13190,13190,13190,0
|
|
20231218,183600,920132830,13190,13190,13190,13190,0
|
|
20231218,183500,920132830,13190,13190,13190,13190,0
|
|
20231218,183400,920132830,13190,13190,13190,13190,0
|
|
20231218,183300,920132830,13190,13190,13190,13190,0
|
|
20231218,183200,920132830,13190,13190,13190,13190,0
|
|
20231218,183100,920132830,13190,13190,13190,13190,0
|
|
20231218,183000,920132830,13190,13190,13190,13190,0
|
|
20231218,182900,920132830,13190,13190,13190,13190,0
|
|
20231218,182800,920132830,13190,13190,13190,13190,0
|
|
20231218,182700,920132830,13190,13190,13190,13190,0
|
|
20231218,182600,920132830,13190,13190,13190,13190,0
|
|
20231218,182500,920132830,13190,13190,13190,13190,0
|
|
20231218,182400,920132830,13190,13190,13190,13190,0
|
|
20231218,182300,920132830,13190,13190,13190,13190,0
|
|
20231218,182200,920132830,13190,13190,13190,13190,0
|
|
20231218,182100,920132830,13190,13190,13190,13190,0
|
|
20231218,182000,920132830,13190,13190,13190,13190,0
|
|
20231218,181900,920132830,13190,13190,13190,13190,0
|
|
20231218,181800,920132830,13190,13190,13190,13190,0
|
|
20231218,181700,920132830,13190,13190,13190,13190,0
|
|
20231218,181600,920132830,13190,13190,13190,13190,0
|
|
20231218,181500,920132830,13190,13190,13190,13190,0
|
|
20231218,181400,920132830,13190,13190,13190,13190,0
|
|
20231218,181300,920132830,13190,13190,13190,13190,0
|
|
20231218,181200,920132830,13190,13190,13190,13190,0
|
|
20231218,181100,920132830,13190,13190,13190,13190,350
|
|
20231218,181000,920132830,13190,13190,13190,13190,0
|
|
20231218,180900,920132830,13190,13190,13190,13190,0
|
|
20231218,180800,920132830,13190,13190,13190,13190,0
|
|
20231218,180700,920132830,13190,13190,13190,13190,0
|
|
20231218,180600,920132830,13190,13190,13190,13190,0
|
|
20231218,180500,920132830,13190,13190,13190,13190,0
|
|
20231218,180400,920132830,13190,13190,13190,13190,0
|
|
20231218,180300,920132830,13190,13190,13190,13190,0
|
|
20231218,180200,920132830,13190,13190,13190,13190,0
|
|
20231218,180100,920132830,13190,13190,13190,13190,0
|
|
20231218,180000,920132830,13190,13190,13190,13190,0
|
|
20231218,175900,920132830,13190,13190,13190,13190,0
|
|
20231218,175800,920132830,13190,13190,13190,13190,0
|
|
20231218,175700,920132830,13190,13190,13190,13190,0
|
|
20231218,175600,920132830,13190,13190,13190,13190,0
|
|
20231218,175500,920132830,13190,13190,13190,13190,0
|
|
20231218,175400,920132830,13190,13190,13190,13190,0
|
|
20231218,175300,920132830,13190,13190,13190,13190,0
|
|
20231218,175200,920132830,13190,13190,13190,13190,0
|
|
20231218,175100,920132830,13190,13190,13190,13190,0
|
|
20231218,175000,920132830,13190,13190,13190,13190,0
|
|
20231218,174900,920132830,13190,13190,13190,13190,0
|
|
20231218,174800,920132830,13190,13190,13190,13190,0
|
|
20231218,174700,920132830,13190,13190,13190,13190,0
|
|
20231218,174600,920132830,13190,13190,13190,13190,0
|
|
20231218,174500,920132830,13190,13190,13190,13190,0
|
|
20231218,174400,920132830,13190,13190,13190,13190,0
|
|
20231218,174300,920132830,13190,13190,13190,13190,0
|
|
20231218,174200,920132830,13190,13190,13190,13190,0
|
|
20231218,174100,920132830,13190,13190,13190,13190,350
|
|
20231218,174000,920132830,13190,13190,13190,13190,0
|
|
20231218,173900,920132830,13190,13190,13190,13190,0
|
|
20231218,173800,920132830,13190,13190,13190,13190,0
|
|
20231218,173700,920132830,13190,13190,13190,13190,0
|
|
20231218,173600,920132830,13190,13190,13190,13190,0
|
|
20231218,173500,920132830,13190,13190,13190,13190,0
|
|
20231218,173400,920132830,13190,13190,13190,13190,0
|
|
20231218,173300,920132830,13190,13190,13190,13190,0
|
|
20231218,173200,920132830,13190,13190,13190,13190,0
|
|
20231218,173100,920132830,13190,13190,13190,13190,0
|
|
20231218,173000,920132830,13190,13190,13190,13190,0
|
|
20231218,172900,920132830,13190,13190,13190,13190,0
|
|
20231218,172800,920132830,13190,13190,13190,13190,0
|
|
20231218,172700,920132830,13190,13190,13190,13190,0
|
|
20231218,172600,920132830,13190,13190,13190,13190,0
|
|
20231218,172500,920132830,13190,13190,13190,13190,0
|
|
20231218,172400,920132830,13190,13190,13190,13190,0
|
|
20231218,172300,920132830,13190,13190,13190,13190,0
|
|
20231218,172200,920132830,13190,13190,13190,13190,0
|
|
20231218,172100,920132830,13190,13190,13190,13190,0
|
|
20231218,172000,920132830,13190,13190,13190,13190,0
|
|
20231218,171900,920132830,13190,13190,13190,13190,0
|
|
20231218,171800,920132830,13190,13190,13190,13190,0
|
|
20231218,171700,920132830,13190,13190,13190,13190,0
|
|
20231218,171600,920132830,13190,13190,13190,13190,0
|
|
20231218,171500,920132830,13190,13190,13190,13190,0
|
|
20231218,171400,920132830,13190,13190,13190,13190,0
|
|
20231218,171300,920132830,13190,13190,13190,13190,0
|
|
20231218,171200,920132830,13190,13190,13190,13190,0
|
|
20231218,171100,920132830,13190,13190,13190,13190,350
|
|
20231218,171000,920132830,13190,13190,13190,13190,0
|
|
20231218,170900,920132830,13190,13190,13190,13190,0
|
|
20231218,170800,920132830,13190,13190,13190,13190,0
|
|
20231218,170700,920132830,13190,13190,13190,13190,0
|
|
20231218,170600,920132830,13190,13190,13190,13190,0
|
|
20231218,170500,920132830,13190,13190,13190,13190,0
|
|
20231218,170400,920132830,13190,13190,13190,13190,0
|
|
20231218,170300,920132830,13190,13190,13190,13190,0
|
|
20231218,170200,920132830,13190,13190,13190,13190,0
|
|
20231218,170100,920132830,13190,13190,13190,13190,0
|
|
20231218,170000,920132830,13190,13190,13190,13190,0
|
|
20231218,165900,920132830,13190,13190,13190,13190,0
|
|
20231218,165800,920132830,13190,13190,13190,13190,0
|
|
20231218,165700,920132830,13190,13190,13190,13190,0
|
|
20231218,165600,920132830,13190,13190,13190,13190,0
|
|
20231218,165500,920132830,13190,13190,13190,13190,0
|
|
20231218,165400,920132830,13190,13190,13190,13190,0
|
|
20231218,165300,920132830,13190,13190,13190,13190,0
|
|
20231218,165200,920132830,13190,13190,13190,13190,0
|
|
20231218,165100,920132830,13190,13190,13190,13190,0
|
|
20231218,165000,920132830,13190,13190,13190,13190,0
|
|
20231218,164900,920132830,13190,13190,13190,13190,0
|
|
20231218,164800,920132830,13190,13190,13190,13190,0
|
|
20231218,164700,920132830,13190,13190,13190,13190,0
|
|
20231218,164600,920132830,13190,13190,13190,13190,0
|
|
20231218,164500,920132830,13190,13190,13190,13190,0
|
|
20231218,164400,920132830,13190,13190,13190,13190,0
|
|
20231218,164300,920132830,13190,13190,13190,13190,0
|
|
20231218,164200,920132830,13190,13190,13190,13190,0
|
|
20231218,164100,920132830,13190,13190,13190,13190,350
|
|
20231218,164000,920132830,13190,13190,13190,13190,0
|
|
20231218,163900,920132830,13190,13190,13190,13190,0
|
|
20231218,163800,920132830,13190,13190,13190,13190,0
|
|
20231218,163700,920132830,13190,13190,13190,13190,0
|
|
20231218,163600,920132830,13190,13190,13190,13190,0
|
|
20231218,163500,920132830,13190,13190,13190,13190,0
|
|
20231218,163400,920132830,13190,13190,13190,13190,0
|
|
20231218,163300,920132830,13190,13190,13190,13190,0
|
|
20231218,163200,920132830,13190,13190,13190,13190,0
|
|
20231218,163100,920132830,13190,13190,13190,13190,0
|
|
20231218,163000,920132830,13190,13190,13190,13190,0
|
|
20231218,162900,920132830,13190,13190,13190,13190,0
|
|
20231218,162800,920132830,13190,13190,13190,13190,0
|
|
20231218,162700,920132830,13190,13190,13190,13190,0
|
|
20231218,162600,920132830,13190,13190,13190,13190,0
|
|
20231218,162500,920132830,13190,13190,13190,13190,0
|
|
20231218,162400,920132830,13190,13190,13190,13190,0
|
|
20231218,162300,920132830,13190,13190,13190,13190,0
|
|
20231218,162200,920132830,13190,13190,13190,13190,0
|
|
20231218,162100,920132830,13190,13190,13190,13190,0
|
|
20231218,162000,920132830,13190,13190,13190,13190,0
|
|
20231218,161900,920132830,13190,13190,13190,13190,0
|
|
20231218,161800,920132830,13190,13190,13190,13190,0
|
|
20231218,161700,920132830,13190,13190,13190,13190,0
|
|
20231218,161600,920132830,13190,13190,13190,13190,0
|
|
20231218,161500,920132830,13190,13190,13190,13190,0
|
|
20231218,161400,920132830,13190,13190,13190,13190,0
|
|
20231218,161300,920132830,13190,13190,13190,13190,0
|
|
20231218,161200,920132830,13190,13190,13190,13190,0
|
|
20231218,161100,920132830,13190,13190,13190,13190,350
|
|
20231218,161000,920132830,13190,13190,13190,13190,0
|
|
20231218,160900,920132830,13190,13190,13190,13190,0
|
|
20231218,160800,920132830,13190,13190,13190,13190,0
|
|
20231218,160700,920132830,13190,13190,13190,13190,0
|
|
20231218,160600,920132830,13190,13190,13190,13190,0
|
|
20231218,160500,920132830,13190,13190,13190,13190,0
|
|
20231218,160400,920132830,13190,13190,13190,13190,0
|
|
20231218,160300,920132830,13190,13190,13190,13190,0
|
|
20231218,160200,920132830,13190,13190,13190,13190,0
|
|
20231218,160100,920132830,13190,13190,13190,13190,0
|
|
20231218,160000,920132830,13190,13190,13190,13190,0
|
|
20231218,155900,920132830,13190,13190,13190,13190,0
|
|
20231218,155800,920132830,13190,13190,13190,13190,0
|
|
20231218,155700,920132830,13190,13190,13190,13190,0
|
|
20231218,155600,920132830,13190,13190,13190,13190,0
|
|
20231218,155500,920132830,13190,13190,13190,13190,0
|
|
20231218,155400,920132830,13190,13190,13190,13190,0
|
|
20231218,155300,920132830,13190,13190,13190,13190,0
|
|
20231218,155200,920132830,13190,13190,13190,13190,0
|
|
20231218,155100,920132830,13190,13190,13190,13190,0
|
|
20231218,155000,920132830,13190,13190,13190,13190,0
|
|
20231218,154900,920132830,13190,13190,13190,13190,0
|
|
20231218,154800,920132830,13190,13190,13190,13190,0
|
|
20231218,154700,920132830,13190,13190,13190,13190,0
|
|
20231218,154600,920132830,13190,13190,13190,13190,0
|
|
20231218,154500,920132830,13190,13190,13190,13190,0
|
|
20231218,154400,920132830,13190,13190,13190,13190,0
|
|
20231218,154300,920132830,13190,13190,13190,13190,0
|
|
20231218,154200,920132830,13190,13190,13190,13190,0
|
|
20231218,154100,920132830,13190,13190,13190,13190,350
|
|
20231218,154000,920132830,13190,13190,13190,13190,0
|
|
20231218,153900,920132830,13190,13190,13190,13190,0
|
|
20231218,153800,920132830,13190,13190,13190,13190,0
|
|
20231218,153700,920132830,13190,13190,13190,13190,0
|
|
20231218,153600,920132830,13190,13190,13190,13190,0
|
|
20231218,153500,920132830,13190,13190,13190,13190,0
|
|
20231218,153400,920132830,13190,13190,13190,13190,0
|
|
20231218,153300,920132830,13190,13190,13190,13190,0
|
|
20231218,153200,920132830,13190,13190,13190,13190,0
|
|
20231218,153100,920132830,13190,13190,13190,13190,0
|
|
20231218,153000,920132830,13190,13190,13190,13190,350
|
|
20231218,152900,915516330,13180,13180,13180,13180,0
|
|
20231218,152800,915516330,13180,13180,13180,13180,0
|
|
20231218,152700,915516330,13180,13180,13180,13180,0
|
|
20231218,152600,915516330,13180,13180,13180,13180,0
|
|
20231218,152500,915516330,13180,13180,13180,13180,0
|
|
20231218,152400,915516330,13180,13180,13180,13180,0
|
|
20231218,152300,915516330,13180,13180,13180,13180,0
|
|
20231218,152200,915516330,13180,13180,13180,13180,0
|
|
20231218,152100,915516330,13180,13180,13180,13180,0
|
|
20231218,152000,915516330,13180,13180,13180,13180,0
|
|
20231218,151900,915516330,13180,13210,13210,13180,10
|
|
20231218,151800,915384430,13210,13210,13210,13210,0
|
|
20231218,151700,915384430,13210,13210,13210,13210,0
|
|
20231218,151600,915384430,13210,13180,13210,13180,41
|
|
20231218,151500,914843930,13180,13180,13180,13180,315
|
|
20231218,151400,910692230,13180,13180,13180,13180,0
|
|
20231218,151300,910692230,13180,13200,13200,13180,150
|
|
20231218,151200,908714600,13200,13200,13200,13200,36
|
|
20231218,151100,908239400,13200,13200,13200,13200,1
|
|
20231218,151000,908226200,13190,13190,13190,13190,8
|
|
20231218,150900,908120680,13200,13200,13200,13200,20
|
|
20231218,150800,907856680,13200,13200,13200,13200,0
|
|
20231218,150700,907856680,13200,13200,13200,13200,0
|
|
20231218,150600,907856680,13200,13200,13200,13200,0
|
|
20231218,150500,907856680,13200,13200,13200,13200,0
|
|
20231218,150400,907856680,13200,13200,13200,13200,0
|
|
20231218,150300,907856680,13200,13200,13200,13200,100
|
|
20231218,150200,906536680,13200,13200,13200,13200,0
|
|
20231218,150100,906536680,13200,13200,13200,13200,1
|
|
20231218,150000,906523480,13180,13180,13180,13180,0
|
|
20231218,145900,906523480,13180,13180,13180,13180,0
|
|
20231218,145800,906523480,13180,13210,13210,13180,101
|
|
20231218,145700,905191690,13190,13200,13200,13190,26
|
|
20231218,145600,904848740,13190,13190,13190,13190,0
|
|
20231218,145500,904848740,13190,13190,13190,13190,100
|
|
20231218,145400,903529740,13180,13210,13210,13180,301
|
|
20231218,145300,899561100,13200,13200,13200,13200,0
|
|
20231218,145200,899561100,13200,13200,13200,13200,40
|
|
20231218,145100,899033100,13200,13190,13200,13190,303
|
|
20231218,145000,895036500,13190,13190,13190,13180,20
|
|
20231218,144900,894772870,13180,13190,13190,13180,103
|
|
20231218,144800,893415050,13190,13190,13190,13190,0
|
|
20231218,144700,893415050,13190,13190,13190,13190,1
|
|
20231218,144600,893401860,13190,13190,13190,13190,0
|
|
20231218,144500,893401860,13190,13180,13190,13180,47
|
|
20231218,144400,892782080,13190,13190,13190,13190,0
|
|
20231218,144300,892782080,13190,13190,13190,13190,0
|
|
20231218,144200,892782080,13190,13190,13190,13190,2
|
|
20231218,144100,892755700,13180,13180,13180,13180,18
|
|
20231218,144000,892518460,13170,13170,13170,13170,0
|
|
20231218,143900,892518460,13170,13170,13170,13170,0
|
|
20231218,143800,892518460,13170,13170,13170,13170,1
|
|
20231218,143700,892505290,13190,13190,13190,13190,0
|
|
20231218,143600,892505290,13190,13170,13190,13170,86
|
|
20231218,143500,891372450,13170,13170,13170,13170,1
|
|
20231218,143400,891359280,13170,13170,13170,13170,75
|
|
20231218,143300,890371530,13220,13170,13220,13170,129
|
|
20231218,143200,888672550,13230,13230,13230,13230,0
|
|
20231218,143100,888672550,13230,13230,13230,13170,456
|
|
20231218,143000,882664810,13240,13240,13240,13240,0
|
|
20231218,142900,882664810,13240,13240,13240,13240,6
|
|
20231218,142800,882585370,13240,13240,13240,13220,104
|
|
20231218,142700,881210120,13240,13240,13240,13240,3
|
|
20231218,142600,881170400,13240,13240,13240,13240,0
|
|
20231218,142500,881170400,13240,13240,13240,13240,2
|
|
20231218,142400,881143920,13240,13240,13240,13240,2
|
|
20231218,142300,881117440,13230,13240,13240,13230,8
|
|
20231218,142200,881011530,13240,13230,13240,13230,53
|
|
20231218,142100,880310310,13230,13210,13230,13210,35
|
|
20231218,142000,879847580,13190,13190,13190,13190,7
|
|
20231218,141900,879755250,13190,13190,13190,13190,157
|
|
20231218,141800,877684420,13190,13200,13220,13190,522
|
|
20231218,141700,870788240,13210,13210,13210,13210,0
|
|
20231218,141600,870788240,13210,13210,13210,13210,231
|
|
20231218,141500,867736730,13210,13210,13210,13210,0
|
|
20231218,141400,867736730,13210,13210,13210,13210,0
|
|
20231218,141300,867736730,13210,13210,13210,13210,0
|
|
20231218,141200,867736730,13210,13200,13210,13200,69
|
|
20231218,141100,866825600,13200,13200,13200,13200,0
|
|
20231218,141000,866825600,13200,13200,13200,13200,2
|
|
20231218,140900,866799200,13190,13190,13190,13190,0
|
|
20231218,140800,866799200,13190,13190,13190,13190,3
|
|
20231218,140700,866759630,13190,13190,13190,13190,20
|
|
20231218,140600,866495830,13190,13190,13190,13190,0
|
|
20231218,140500,866495830,13190,13190,13190,13190,0
|
|
20231218,140400,866495830,13190,13190,13190,13190,0
|
|
20231218,140300,866495830,13190,13190,13190,13190,0
|
|
20231218,140200,866495830,13190,13190,13190,13190,1
|
|
20231218,140100,866482640,13190,13190,13190,13190,0
|
|
20231218,140000,866482640,13190,13190,13190,13190,1
|
|
20231218,135900,866469450,13190,13190,13190,13190,0
|
|
20231218,135800,866469450,13190,13190,13190,13190,0
|
|
20231218,135700,866469450,13190,13190,13190,13190,0
|
|
20231218,135600,866469450,13190,13190,13190,13190,20
|
|
20231218,135500,866205650,13190,13190,13190,13190,0
|
|
20231218,135400,866205650,13190,13180,13190,13180,4
|
|
20231218,135300,866152920,13180,13180,13180,13180,7
|
|
20231218,135200,866060660,13170,13170,13170,13170,28
|
|
20231218,135100,865691900,13160,13170,13170,13160,20
|
|
20231218,135000,865428550,13170,13160,13170,13160,102
|
|
20231218,134900,864086080,13160,13160,13160,13160,10
|
|
20231218,134800,863954480,13160,13160,13160,13160,0
|
|
20231218,134700,863954480,13160,13160,13160,13160,10
|
|
20231218,134600,863822880,13160,13160,13160,13160,1
|
|
20231218,134500,863809720,13150,13160,13160,13150,58
|
|
20231218,134400,863047000,13170,13170,13170,13170,39
|
|
20231218,134300,862533370,13160,13160,13160,13160,38
|
|
20231218,134200,862033290,13160,13160,13160,13160,15
|
|
20231218,134100,861835890,13160,13160,13160,13160,5
|
|
20231218,134000,861770090,13160,13160,13160,13160,100
|
|
20231218,133900,860454090,13160,13160,13160,13160,0
|
|
20231218,133800,860454090,13160,13150,13160,13150,176
|
|
20231218,133700,858139680,13150,13150,13150,13150,0
|
|
20231218,133600,858139680,13150,13150,13150,13150,20
|
|
20231218,133500,857876680,13150,13150,13150,13150,0
|
|
20231218,133400,857876680,13150,13150,13150,13150,16
|
|
20231218,133300,857666280,13130,13130,13130,13130,0
|
|
20231218,133200,857666280,13130,13130,13130,13130,150
|
|
20231218,133100,855696780,13130,13130,13130,13130,50
|
|
20231218,133000,855040280,13130,13130,13130,13130,0
|
|
20231218,132900,855040280,13130,13130,13130,13130,0
|
|
20231218,132800,855040280,13130,13130,13130,13130,357
|
|
20231218,132700,850352870,13140,13150,13150,13140,143
|
|
20231218,132600,848473830,13140,13140,13140,13140,0
|
|
20231218,132500,848473830,13140,13140,13140,13140,0
|
|
20231218,132400,848473830,13140,13140,13140,13140,23
|
|
20231218,132300,848171610,13150,13150,13150,13150,42
|
|
20231218,132200,847619310,13150,13150,13150,13150,0
|
|
20231218,132100,847619310,13150,13150,13150,13150,0
|
|
20231218,132000,847619310,13150,13150,13150,13150,0
|
|
20231218,131900,847619310,13150,13150,13150,13150,0
|
|
20231218,131800,847619310,13150,13150,13150,13150,0
|
|
20231218,131700,847619310,13150,13150,13150,13150,0
|
|
20231218,131600,847619310,13150,13150,13150,13150,15
|
|
20231218,131500,847422060,13160,13160,13160,13160,0
|
|
20231218,131400,847422060,13160,13160,13160,13160,8
|
|
20231218,131300,847316780,13150,13150,13150,13150,0
|
|
20231218,131200,847316780,13150,13150,13150,13150,0
|
|
20231218,131100,847316780,13150,13150,13150,13150,3
|
|
20231218,131000,847277330,13150,13150,13150,13150,0
|
|
20231218,130900,847277330,13150,13150,13150,13150,28
|
|
20231218,130800,846909130,13150,13150,13150,13150,34
|
|
20231218,130700,846462030,13140,13140,13140,13140,0
|
|
20231218,130600,846462030,13140,13140,13140,13140,0
|
|
20231218,130500,846462030,13140,13140,13140,13140,8
|
|
20231218,130400,846356910,13140,13140,13140,13140,93
|
|
20231218,130300,845134890,13140,13140,13140,13140,23
|
|
20231218,130200,844832670,13150,13150,13150,13150,0
|
|
20231218,130100,844832670,13150,13150,13150,13150,120
|
|
20231218,130000,843254670,13150,13150,13150,13150,0
|
|
20231218,125900,843254670,13150,13150,13150,13150,15
|
|
20231218,125800,843057420,13150,13150,13150,13140,5
|
|
20231218,125700,842991680,13150,13150,13150,13150,10
|
|
20231218,125600,842860180,13140,13140,13140,13140,1
|
|
20231218,125500,842847040,13140,13140,13140,13140,30
|
|
20231218,125400,842452840,13130,13130,13130,13130,0
|
|
20231218,125300,842452840,13130,13130,13130,13130,0
|
|
20231218,125200,842452840,13130,13130,13130,13130,0
|
|
20231218,125100,842452840,13130,13130,13130,13130,0
|
|
20231218,125000,842452840,13130,13130,13130,13130,17
|
|
20231218,124900,842229630,13130,13130,13130,13130,0
|
|
20231218,124800,842229630,13130,13130,13130,13130,0
|
|
20231218,124700,842229630,13130,13130,13130,13130,362
|
|
20231218,124600,837476570,13110,13110,13110,13110,0
|
|
20231218,124500,837476570,13110,13110,13110,13110,0
|
|
20231218,124400,837476570,13110,13110,13110,13110,0
|
|
20231218,124300,837476570,13110,13110,13110,13110,74
|
|
20231218,124200,836506430,13110,13110,13110,13110,0
|
|
20231218,124100,836506430,13110,13110,13110,13110,12
|
|
20231218,124000,836349110,13110,13110,13110,13110,33
|
|
20231218,123900,835916480,13110,13120,13120,13110,300
|
|
20231218,123800,831981480,13110,13110,13110,13110,470
|
|
20231218,123700,825819780,13110,13120,13120,13110,7
|
|
20231218,123600,825728000,13090,13160,13170,13090,4403
|
|
20231218,123500,767986980,13170,13170,13170,13170,23
|
|
20231218,123400,767684070,13170,13170,13170,13170,702
|
|
20231218,123300,758438730,13170,13170,13170,13170,638
|
|
20231218,123200,750036270,13170,13170,13170,13170,566
|
|
20231218,123100,742582050,13160,13170,13170,13160,511
|
|
20231218,123000,735852300,13170,13170,13170,13170,462
|
|
20231218,122900,729767760,13170,13170,13170,13170,46
|
|
20231218,122800,729161940,13170,13170,13170,13170,460
|
|
20231218,122700,723103740,13170,13170,13170,13170,461
|
|
20231218,122600,717032370,13170,13240,13240,13170,2118
|
|
20231218,122500,689122070,13240,13240,13240,13240,37
|
|
20231218,122400,688632190,13250,13250,13250,13250,0
|
|
20231218,122300,688632190,13250,13250,13250,13250,0
|
|
20231218,122200,688632190,13250,13250,13250,13250,100
|
|
20231218,122100,687307190,13260,13260,13260,13260,0
|
|
20231218,122000,687307190,13260,13260,13260,13260,1
|
|
20231218,121900,687293930,13200,13230,13250,13200,302
|
|
20231218,121800,683306950,13220,13220,13220,13220,191
|
|
20231218,121700,680781930,13260,13260,13260,13260,0
|
|
20231218,121600,680781930,13260,13260,13270,13260,20007
|
|
20231218,121500,415289850,13270,13190,13270,13190,129
|
|
20231218,121400,413588230,13190,13190,13190,13190,293
|
|
20231218,121300,409723560,13190,13190,13190,13190,90
|
|
20231218,121200,408536460,13190,13190,13190,13190,61
|
|
20231218,121100,407731870,13190,13190,13190,13190,22
|
|
20231218,121000,407441690,13190,13190,13190,13190,3
|
|
20231218,120900,407402120,13190,13180,13190,13180,34
|
|
20231218,120800,406953960,13180,13180,13180,13180,0
|
|
20231218,120700,406953960,13180,13180,13180,13180,6
|
|
20231218,120600,406874880,13180,13180,13180,13180,160
|
|
20231218,120500,404766080,13190,13180,13190,13180,272
|
|
20231218,120400,401181110,13180,13190,13190,13170,1261
|
|
20231218,120300,384562040,13190,13190,13190,13190,10
|
|
20231218,120200,384430140,13190,13190,13190,13190,667
|
|
20231218,120100,375632410,13190,13170,13190,13170,87
|
|
20231218,120000,374485980,13180,13190,13190,13170,365
|
|
20231218,115900,369676000,13190,13190,13220,13190,747
|
|
20231218,115800,359821630,13190,13190,13190,13190,50
|
|
20231218,115700,359162130,13190,13190,13190,13190,20
|
|
20231218,115600,358898330,13190,13190,13190,13190,339
|
|
20231218,115500,354426920,13190,13190,13190,13190,70
|
|
20231218,115400,353503620,13190,13190,13190,13190,1015
|
|
20231218,115300,340115770,13190,13190,13190,13190,51
|
|
20231218,115200,339443080,13190,13180,13190,13160,1161
|
|
20231218,115100,324146460,13190,13190,13190,13190,805
|
|
20231218,115000,313528510,13190,13240,13240,13190,1236
|
|
20231218,114900,297205270,13250,13250,13250,13250,2451
|
|
20231218,114800,264729520,13260,13260,13260,13260,7
|
|
20231218,114700,264636700,13250,13260,13260,13250,2251
|
|
20231218,114600,234800110,13260,13260,13260,13260,0
|
|
20231218,114500,234800110,13260,13260,13260,13260,0
|
|
20231218,114400,234800110,13260,13260,13260,13260,0
|
|
20231218,114300,234800110,13260,13260,13260,13260,0
|
|
20231218,114200,234800110,13260,13260,13260,13260,58
|
|
20231218,114100,234031030,13260,13260,13260,13260,0
|
|
20231218,114000,234031030,13260,13260,13260,13260,20
|
|
20231218,113900,233765830,13290,13290,13290,13290,0
|
|
20231218,113800,233765830,13290,13290,13290,13290,0
|
|
20231218,113700,233765830,13290,13290,13290,13290,0
|
|
20231218,113600,233765830,13290,13290,13290,13290,23
|
|
20231218,113500,233460160,13300,13300,13300,13300,1
|
|
20231218,113400,233446860,13260,13270,13270,13260,126
|
|
20231218,113300,231774880,13270,13260,13270,13260,20
|
|
20231218,113200,231509580,13260,13270,13270,13260,35
|
|
20231218,113100,231045280,13270,13270,13270,13270,122
|
|
20231218,113000,229426340,13270,13270,13270,13270,0
|
|
20231218,112900,229426340,13270,13270,13270,13270,0
|
|
20231218,112800,229426340,13270,13270,13270,13270,0
|
|
20231218,112700,229426340,13270,13270,13270,13270,0
|
|
20231218,112600,229426340,13270,13280,13280,13270,5
|
|
20231218,112500,229359980,13270,13270,13270,13270,0
|
|
20231218,112400,229359980,13270,13270,13270,13270,1
|
|
20231218,112300,229346710,13270,13270,13270,13270,0
|
|
20231218,112200,229346710,13270,13270,13270,13270,0
|
|
20231218,112100,229346710,13270,13270,13270,13270,0
|
|
20231218,112000,229346710,13270,13270,13270,13270,18
|
|
20231218,111900,229107850,13260,13260,13260,13260,0
|
|
20231218,111800,229107850,13260,13260,13260,13260,0
|
|
20231218,111700,229107850,13260,13260,13260,13260,40
|
|
20231218,111600,228577450,13270,13270,13270,13270,0
|
|
20231218,111500,228577450,13270,13270,13270,13270,4
|
|
20231218,111400,228524370,13260,13260,13260,13260,30
|
|
20231218,111300,228126570,13260,13260,13260,13260,0
|
|
20231218,111200,228126570,13260,13260,13260,13260,0
|
|
20231218,111100,228126570,13260,13260,13260,13260,1
|
|
20231218,111000,228113310,13260,13260,13260,13260,215
|
|
20231218,110900,225262410,13270,13270,13270,13270,0
|
|
20231218,110800,225262410,13270,13270,13270,13270,191
|
|
20231218,110700,222727840,13270,13270,13270,13270,0
|
|
20231218,110600,222727840,13270,13270,13270,13270,0
|
|
20231218,110500,222727840,13270,13270,13270,13270,84
|
|
20231218,110400,221613160,13270,13270,13270,13270,0
|
|
20231218,110300,221613160,13270,13270,13270,13270,0
|
|
20231218,110200,221613160,13270,13270,13270,13270,17
|
|
20231218,110100,221387570,13270,13270,13270,13270,234
|
|
20231218,110000,218282390,13280,13280,13280,13280,200
|
|
20231218,105900,215626390,13280,13280,13280,13280,257
|
|
20231218,105800,212213430,13290,13290,13290,13290,0
|
|
20231218,105700,212213430,13290,13290,13290,13290,31
|
|
20231218,105600,211801440,13290,13290,13290,13290,69
|
|
20231218,105500,210884430,13300,13300,13300,13300,0
|
|
20231218,105400,210884430,13300,13300,13300,13300,0
|
|
20231218,105300,210884430,13300,13290,13300,13290,2
|
|
20231218,105200,210857840,13290,13290,13290,13290,0
|
|
20231218,105100,210857840,13290,13290,13290,13290,10
|
|
20231218,105000,210724940,13290,13290,13290,13290,0
|
|
20231218,104900,210724940,13290,13290,13290,13290,16
|
|
20231218,104800,210512300,13290,13290,13290,13290,14
|
|
20231218,104700,210326240,13290,13290,13290,13290,0
|
|
20231218,104600,210326240,13290,13300,13300,13290,109
|
|
20231218,104500,208877620,13290,13290,13290,13290,32
|
|
20231218,104400,208452340,13290,13290,13290,13290,0
|
|
20231218,104300,208452340,13290,13290,13290,13290,0
|
|
20231218,104200,208452340,13290,13290,13290,13290,1
|
|
20231218,104100,208439050,13290,13290,13290,13290,25
|
|
20231218,104000,208106800,13290,13290,13290,13290,80
|
|
20231218,103900,207043600,13290,13290,13290,13290,0
|
|
20231218,103800,207043600,13290,13290,13290,13290,15
|
|
20231218,103700,206844250,13290,13290,13290,13290,6
|
|
20231218,103600,206764510,13290,13290,13290,13290,0
|
|
20231218,103500,206764510,13290,13290,13290,13290,0
|
|
20231218,103400,206764510,13290,13290,13290,13290,146
|
|
20231218,103300,204824170,13290,13290,13290,13290,0
|
|
20231218,103200,204824170,13290,13290,13290,13290,3
|
|
20231218,103100,204784300,13290,13290,13290,13290,23
|
|
20231218,103000,204478630,13290,13290,13290,13290,0
|
|
20231218,102900,204478630,13290,13290,13290,13290,3
|
|
20231218,102800,204438760,13290,13290,13290,13290,0
|
|
20231218,102700,204438760,13290,13290,13290,13290,0
|
|
20231218,102600,204438760,13290,13290,13290,13290,0
|
|
20231218,102500,204438760,13290,13290,13290,13290,20
|
|
20231218,102400,204172960,13290,13280,13290,13280,88
|
|
20231218,102300,203004220,13280,13280,13280,13280,0
|
|
20231218,102200,203004220,13280,13280,13280,13280,0
|
|
20231218,102100,203004220,13280,13280,13280,13280,0
|
|
20231218,102000,203004220,13280,13280,13280,13280,0
|
|
20231218,101900,203004220,13280,13280,13280,13280,0
|
|
20231218,101800,203004220,13280,13280,13280,13280,25
|
|
20231218,101700,202672220,13280,13290,13290,13280,160
|
|
20231218,101600,200547410,13300,13300,13300,13300,0
|
|
20231218,101500,200547410,13300,13300,13300,13300,0
|
|
20231218,101400,200547410,13300,13300,13300,13300,0
|
|
20231218,101300,200547410,13300,13300,13300,13300,16
|
|
20231218,101200,200334610,13300,13300,13300,13300,10
|
|
20231218,101100,200201610,13300,13300,13300,13300,20
|
|
20231218,101000,199935610,13300,13320,13320,13300,3
|
|
20231218,100900,199895690,13320,13320,13320,13320,0
|
|
20231218,100800,199895690,13320,13320,13320,13320,0
|
|
20231218,100700,199895690,13320,13320,13320,13320,0
|
|
20231218,100600,199895690,13320,13320,13320,13320,0
|
|
20231218,100500,199895690,13320,13320,13320,13320,0
|
|
20231218,100400,199895690,13320,13320,13320,13320,1
|
|
20231218,100300,199882370,13320,13320,13320,13320,1
|
|
20231218,100200,199869050,13310,13310,13310,13310,10
|
|
20231218,100100,199735950,13310,13310,13310,13310,0
|
|
20231218,100000,199735950,13310,13310,13310,13310,1
|
|
20231218,095900,199722640,13280,13280,13280,13280,20
|
|
20231218,095800,199457040,13310,13310,13310,13310,0
|
|
20231218,095700,199457040,13310,13310,13310,13310,0
|
|
20231218,095600,199457040,13310,13320,13320,13310,2
|
|
20231218,095500,199430410,13280,13260,13290,13260,5049
|
|
20231218,095400,132469580,13260,13270,13270,13260,298
|
|
20231218,095300,128515380,13280,13280,13280,13280,1
|
|
20231218,095200,128502100,13270,13270,13270,13270,10
|
|
20231218,095100,128369400,13270,13270,13270,13270,38
|
|
20231218,095000,127865140,13270,13280,13280,13270,8
|
|
20231218,094900,127758910,13280,13280,13280,13280,1
|
|
20231218,094800,127745630,13280,13280,13280,13280,0
|
|
20231218,094700,127745630,13280,13280,13280,13280,35
|
|
20231218,094600,127280830,13280,13320,13320,13280,73
|
|
20231218,094500,126310790,13320,13320,13320,13320,30
|
|
20231218,094400,125911190,13320,13320,13320,13320,0
|
|
20231218,094300,125911190,13320,13290,13320,13290,40
|
|
20231218,094200,125378570,13280,13290,13290,13280,99
|
|
20231218,094100,124063450,13300,13300,13300,13300,14
|
|
20231218,094000,123877250,13310,13310,13310,13280,190
|
|
20231218,093900,121351230,13320,13320,13320,13320,7
|
|
20231218,093800,121257990,13320,13320,13320,13320,17
|
|
20231218,093700,121031550,13320,13320,13320,13320,607
|
|
20231218,093600,112946310,13340,13340,13340,13340,30
|
|
20231218,093500,112546110,13350,13370,13370,13350,19
|
|
20231218,093400,112292440,13350,13350,13350,13350,10
|
|
20231218,093300,112158940,13350,13360,13360,13350,10
|
|
20231218,093200,112025420,13350,13350,13350,13350,20
|
|
20231218,093100,111758420,13340,13340,13340,13340,18
|
|
20231218,093000,111518300,13350,13350,13350,13350,7
|
|
20231218,092900,111424850,13360,13360,13360,13360,0
|
|
20231218,092800,111424850,13360,13360,13360,13360,0
|
|
20231218,092700,111424850,13360,13360,13360,13360,5
|
|
20231218,092600,111358050,13380,13380,13380,13380,0
|
|
20231218,092500,111358050,13380,13380,13380,13380,15
|
|
20231218,092400,111157350,13400,13390,13400,13390,100
|
|
20231218,092300,109817530,13330,13370,13370,13330,234
|
|
20231218,092200,106692440,13420,13420,13420,13420,1
|
|
20231218,092100,106679020,13430,13390,13430,13390,130
|
|
20231218,092000,104935840,13390,13370,13390,13370,44
|
|
20231218,091900,104347280,13360,13360,13360,13360,0
|
|
20231218,091800,104347280,13360,13360,13360,13360,0
|
|
20231218,091700,104347280,13360,13390,13450,13350,555
|
|
20231218,091600,96904440,13390,13390,13390,13390,3
|
|
20231218,091500,96864270,13440,13440,13440,13440,0
|
|
20231218,091400,96864270,13440,13340,13440,13330,602
|
|
20231218,091300,88788120,13330,13370,13370,13330,33
|
|
20231218,091200,88347110,13400,13400,13400,13400,2
|
|
20231218,091100,88320310,13400,13400,13400,13400,1291
|
|
20231218,091000,71020910,13410,13420,13420,13410,85
|
|
20231218,090900,69880260,13420,13450,13450,13420,294
|
|
20231218,090800,65928210,13450,13390,13450,13390,371
|
|
20231218,090700,60953900,13420,13360,13420,13360,1150
|
|
20231218,090600,45541370,13370,13270,13370,13260,1878
|
|
20231218,090500,20551170,13260,13260,13260,13260,310
|
|
20231218,090400,16440570,13260,13270,13270,13260,255
|
|
20231218,090300,13057720,13270,13290,13290,13270,386
|
|
20231218,090200,7933130,13300,13310,13310,13300,104
|
|
20231218,090100,6549400,13310,13310,13310,13310,103
|
|
20231218,090000,5178470,13310,13280,13310,13280,349
|