644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,194100,529685670,9250,9250,9250,9250,867
|
|
20231218,194000,529685670,9250,9250,9250,9250,0
|
|
20231218,193900,529685670,9250,9250,9250,9250,0
|
|
20231218,193800,529685670,9250,9250,9250,9250,0
|
|
20231218,193700,529685670,9250,9250,9250,9250,0
|
|
20231218,193600,529685670,9250,9250,9250,9250,0
|
|
20231218,193500,529685670,9250,9250,9250,9250,0
|
|
20231218,193400,529685670,9250,9250,9250,9250,0
|
|
20231218,193300,529685670,9250,9250,9250,9250,0
|
|
20231218,193200,529685670,9250,9250,9250,9250,0
|
|
20231218,193100,529685670,9250,9250,9250,9250,0
|
|
20231218,193000,529685670,9250,9250,9250,9250,0
|
|
20231218,192900,529685670,9250,9250,9250,9250,0
|
|
20231218,192800,529685670,9250,9250,9250,9250,0
|
|
20231218,192700,529685670,9250,9250,9250,9250,0
|
|
20231218,192600,529685670,9250,9250,9250,9250,0
|
|
20231218,192500,529685670,9250,9250,9250,9250,0
|
|
20231218,192400,529685670,9250,9250,9250,9250,0
|
|
20231218,192300,529685670,9250,9250,9250,9250,0
|
|
20231218,192200,529685670,9250,9250,9250,9250,0
|
|
20231218,192100,529685670,9250,9250,9250,9250,0
|
|
20231218,192000,529685670,9250,9250,9250,9250,0
|
|
20231218,191900,529685670,9250,9250,9250,9250,0
|
|
20231218,191800,529685670,9250,9250,9250,9250,0
|
|
20231218,191700,529685670,9250,9250,9250,9250,0
|
|
20231218,191600,529685670,9250,9250,9250,9250,0
|
|
20231218,191500,529685670,9250,9250,9250,9250,0
|
|
20231218,191400,529685670,9250,9250,9250,9250,0
|
|
20231218,191300,529685670,9250,9250,9250,9250,0
|
|
20231218,191200,529685670,9250,9250,9250,9250,0
|
|
20231218,191100,529685670,9250,9250,9250,9250,867
|
|
20231218,191000,529685670,9250,9250,9250,9250,0
|
|
20231218,190900,529685670,9250,9250,9250,9250,0
|
|
20231218,190800,529685670,9250,9250,9250,9250,0
|
|
20231218,190700,529685670,9250,9250,9250,9250,0
|
|
20231218,190600,529685670,9250,9250,9250,9250,0
|
|
20231218,190500,529685670,9250,9250,9250,9250,0
|
|
20231218,190400,529685670,9250,9250,9250,9250,0
|
|
20231218,190300,529685670,9250,9250,9250,9250,0
|
|
20231218,190200,529685670,9250,9250,9250,9250,0
|
|
20231218,190100,529685670,9250,9250,9250,9250,0
|
|
20231218,190000,529685670,9250,9250,9250,9250,0
|
|
20231218,185900,529685670,9250,9250,9250,9250,0
|
|
20231218,185800,529685670,9250,9250,9250,9250,0
|
|
20231218,185700,529685670,9250,9250,9250,9250,0
|
|
20231218,185600,529685670,9250,9250,9250,9250,0
|
|
20231218,185500,529685670,9250,9250,9250,9250,0
|
|
20231218,185400,529685670,9250,9250,9250,9250,0
|
|
20231218,185300,529685670,9250,9250,9250,9250,0
|
|
20231218,185200,529685670,9250,9250,9250,9250,0
|
|
20231218,185100,529685670,9250,9250,9250,9250,0
|
|
20231218,185000,529685670,9250,9250,9250,9250,0
|
|
20231218,184900,529685670,9250,9250,9250,9250,0
|
|
20231218,184800,529685670,9250,9250,9250,9250,0
|
|
20231218,184700,529685670,9250,9250,9250,9250,0
|
|
20231218,184600,529685670,9250,9250,9250,9250,0
|
|
20231218,184500,529685670,9250,9250,9250,9250,0
|
|
20231218,184400,529685670,9250,9250,9250,9250,0
|
|
20231218,184300,529685670,9250,9250,9250,9250,0
|
|
20231218,184200,529685670,9250,9250,9250,9250,0
|
|
20231218,184100,529685670,9250,9250,9250,9250,867
|
|
20231218,184000,529685670,9250,9250,9250,9250,0
|
|
20231218,183900,529685670,9250,9250,9250,9250,0
|
|
20231218,183800,529685670,9250,9250,9250,9250,0
|
|
20231218,183700,529685670,9250,9250,9250,9250,0
|
|
20231218,183600,529685670,9250,9250,9250,9250,0
|
|
20231218,183500,529685670,9250,9250,9250,9250,0
|
|
20231218,183400,529685670,9250,9250,9250,9250,0
|
|
20231218,183300,529685670,9250,9250,9250,9250,0
|
|
20231218,183200,529685670,9250,9250,9250,9250,0
|
|
20231218,183100,529685670,9250,9250,9250,9250,0
|
|
20231218,183000,529685670,9250,9250,9250,9250,0
|
|
20231218,182900,529685670,9250,9250,9250,9250,0
|
|
20231218,182800,529685670,9250,9250,9250,9250,0
|
|
20231218,182700,529685670,9250,9250,9250,9250,0
|
|
20231218,182600,529685670,9250,9250,9250,9250,0
|
|
20231218,182500,529685670,9250,9250,9250,9250,0
|
|
20231218,182400,529685670,9250,9250,9250,9250,0
|
|
20231218,182300,529685670,9250,9250,9250,9250,0
|
|
20231218,182200,529685670,9250,9250,9250,9250,0
|
|
20231218,182100,529685670,9250,9250,9250,9250,0
|
|
20231218,182000,529685670,9250,9250,9250,9250,0
|
|
20231218,181900,529685670,9250,9250,9250,9250,0
|
|
20231218,181800,529685670,9250,9250,9250,9250,0
|
|
20231218,181700,529685670,9250,9250,9250,9250,0
|
|
20231218,181600,529685670,9250,9250,9250,9250,0
|
|
20231218,181500,529685670,9250,9250,9250,9250,0
|
|
20231218,181400,529685670,9250,9250,9250,9250,0
|
|
20231218,181300,529685670,9250,9250,9250,9250,0
|
|
20231218,181200,529685670,9250,9250,9250,9250,0
|
|
20231218,181100,529685670,9250,9250,9250,9250,867
|
|
20231218,181000,529685670,9250,9250,9250,9250,0
|
|
20231218,180900,529685670,9250,9250,9250,9250,0
|
|
20231218,180800,529685670,9250,9250,9250,9250,0
|
|
20231218,180700,529685670,9250,9250,9250,9250,0
|
|
20231218,180600,529685670,9250,9250,9250,9250,0
|
|
20231218,180500,529685670,9250,9250,9250,9250,0
|
|
20231218,180400,529685670,9250,9250,9250,9250,0
|
|
20231218,180300,529685670,9250,9250,9250,9250,0
|
|
20231218,180200,529685670,9250,9250,9250,9250,0
|
|
20231218,180100,529685670,9250,9250,9250,9250,0
|
|
20231218,180000,529685670,9250,9250,9250,9250,0
|
|
20231218,175900,529685670,9250,9250,9250,9250,0
|
|
20231218,175800,529685670,9250,9250,9250,9250,0
|
|
20231218,175700,529685670,9250,9250,9250,9250,0
|
|
20231218,175600,529685670,9250,9250,9250,9250,0
|
|
20231218,175500,529685670,9250,9250,9250,9250,0
|
|
20231218,175400,529685670,9250,9250,9250,9250,0
|
|
20231218,175300,529685670,9250,9250,9250,9250,0
|
|
20231218,175200,529685670,9250,9250,9250,9250,0
|
|
20231218,175100,529685670,9250,9250,9250,9250,0
|
|
20231218,175000,529685670,9250,9250,9250,9250,0
|
|
20231218,174900,529685670,9250,9250,9250,9250,0
|
|
20231218,174800,529685670,9250,9250,9250,9250,0
|
|
20231218,174700,529685670,9250,9250,9250,9250,0
|
|
20231218,174600,529685670,9250,9250,9250,9250,0
|
|
20231218,174500,529685670,9250,9250,9250,9250,0
|
|
20231218,174400,529685670,9250,9250,9250,9250,0
|
|
20231218,174300,529685670,9250,9250,9250,9250,0
|
|
20231218,174200,529685670,9250,9250,9250,9250,0
|
|
20231218,174100,529685670,9250,9250,9250,9250,867
|
|
20231218,174000,529685670,9250,9250,9250,9250,0
|
|
20231218,173900,529685670,9250,9250,9250,9250,0
|
|
20231218,173800,529685670,9250,9250,9250,9250,0
|
|
20231218,173700,529685670,9250,9250,9250,9250,0
|
|
20231218,173600,529685670,9250,9250,9250,9250,0
|
|
20231218,173500,529685670,9250,9250,9250,9250,0
|
|
20231218,173400,529685670,9250,9250,9250,9250,0
|
|
20231218,173300,529685670,9250,9250,9250,9250,0
|
|
20231218,173200,529685670,9250,9250,9250,9250,0
|
|
20231218,173100,529685670,9250,9250,9250,9250,0
|
|
20231218,173000,529685670,9250,9250,9250,9250,0
|
|
20231218,172900,529685670,9250,9250,9250,9250,0
|
|
20231218,172800,529685670,9250,9250,9250,9250,0
|
|
20231218,172700,529685670,9250,9250,9250,9250,0
|
|
20231218,172600,529685670,9250,9250,9250,9250,0
|
|
20231218,172500,529685670,9250,9250,9250,9250,0
|
|
20231218,172400,529685670,9250,9250,9250,9250,0
|
|
20231218,172300,529685670,9250,9250,9250,9250,0
|
|
20231218,172200,529685670,9250,9250,9250,9250,0
|
|
20231218,172100,529685670,9250,9250,9250,9250,0
|
|
20231218,172000,529685670,9250,9250,9250,9250,0
|
|
20231218,171900,529685670,9250,9250,9250,9250,0
|
|
20231218,171800,529685670,9250,9250,9250,9250,0
|
|
20231218,171700,529685670,9250,9250,9250,9250,0
|
|
20231218,171600,529685670,9250,9250,9250,9250,0
|
|
20231218,171500,529685670,9250,9250,9250,9250,0
|
|
20231218,171400,529685670,9250,9250,9250,9250,0
|
|
20231218,171300,529685670,9250,9250,9250,9250,0
|
|
20231218,171200,529685670,9250,9250,9250,9250,0
|
|
20231218,171100,529685670,9250,9250,9250,9250,867
|
|
20231218,171000,529685670,9250,9250,9250,9250,0
|
|
20231218,170900,529685670,9250,9250,9250,9250,0
|
|
20231218,170800,529685670,9250,9250,9250,9250,0
|
|
20231218,170700,529685670,9250,9250,9250,9250,0
|
|
20231218,170600,529685670,9250,9250,9250,9250,0
|
|
20231218,170500,529685670,9250,9250,9250,9250,0
|
|
20231218,170400,529685670,9250,9250,9250,9250,0
|
|
20231218,170300,529685670,9250,9250,9250,9250,0
|
|
20231218,170200,529685670,9250,9250,9250,9250,0
|
|
20231218,170100,529685670,9250,9250,9250,9250,0
|
|
20231218,170000,529685670,9250,9250,9250,9250,0
|
|
20231218,165900,529685670,9250,9250,9250,9250,0
|
|
20231218,165800,529685670,9250,9250,9250,9250,0
|
|
20231218,165700,529685670,9250,9250,9250,9250,0
|
|
20231218,165600,529685670,9250,9250,9250,9250,0
|
|
20231218,165500,529685670,9250,9250,9250,9250,0
|
|
20231218,165400,529685670,9250,9250,9250,9250,0
|
|
20231218,165300,529685670,9250,9250,9250,9250,0
|
|
20231218,165200,529685670,9250,9250,9250,9250,0
|
|
20231218,165100,529685670,9250,9250,9250,9250,0
|
|
20231218,165000,529685670,9250,9250,9250,9250,0
|
|
20231218,164900,529685670,9250,9250,9250,9250,0
|
|
20231218,164800,529685670,9250,9250,9250,9250,0
|
|
20231218,164700,529685670,9250,9250,9250,9250,0
|
|
20231218,164600,529685670,9250,9250,9250,9250,0
|
|
20231218,164500,529685670,9250,9250,9250,9250,0
|
|
20231218,164400,529685670,9250,9250,9250,9250,0
|
|
20231218,164300,529685670,9250,9250,9250,9250,0
|
|
20231218,164200,529685670,9250,9250,9250,9250,0
|
|
20231218,164100,529685670,9250,9250,9250,9250,867
|
|
20231218,164000,529685670,9250,9250,9250,9250,0
|
|
20231218,163900,529685670,9250,9250,9250,9250,0
|
|
20231218,163800,529685670,9250,9250,9250,9250,0
|
|
20231218,163700,529685670,9250,9250,9250,9250,0
|
|
20231218,163600,529685670,9250,9250,9250,9250,0
|
|
20231218,163500,529685670,9250,9250,9250,9250,0
|
|
20231218,163400,529685670,9250,9250,9250,9250,0
|
|
20231218,163300,529685670,9250,9250,9250,9250,0
|
|
20231218,163200,529685670,9250,9250,9250,9250,0
|
|
20231218,163100,529685670,9250,9250,9250,9250,0
|
|
20231218,163000,529685670,9250,9250,9250,9250,0
|
|
20231218,162900,529685670,9250,9250,9250,9250,0
|
|
20231218,162800,529685670,9250,9250,9250,9250,0
|
|
20231218,162700,529685670,9250,9250,9250,9250,0
|
|
20231218,162600,529685670,9250,9250,9250,9250,0
|
|
20231218,162500,529685670,9250,9250,9250,9250,0
|
|
20231218,162400,529685670,9250,9250,9250,9250,0
|
|
20231218,162300,529685670,9250,9250,9250,9250,0
|
|
20231218,162200,529685670,9250,9250,9250,9250,0
|
|
20231218,162100,529685670,9250,9250,9250,9250,0
|
|
20231218,162000,529685670,9250,9250,9250,9250,0
|
|
20231218,161900,529685670,9250,9250,9250,9250,0
|
|
20231218,161800,529685670,9250,9250,9250,9250,0
|
|
20231218,161700,529685670,9250,9250,9250,9250,0
|
|
20231218,161600,529685670,9250,9250,9250,9250,0
|
|
20231218,161500,529685670,9250,9250,9250,9250,0
|
|
20231218,161400,529685670,9250,9250,9250,9250,0
|
|
20231218,161300,529685670,9250,9250,9250,9250,0
|
|
20231218,161200,529685670,9250,9250,9250,9250,0
|
|
20231218,161100,529685670,9250,9250,9250,9250,867
|
|
20231218,161000,529685670,9250,9250,9250,9250,0
|
|
20231218,160900,529685670,9250,9250,9250,9250,0
|
|
20231218,160800,529685670,9250,9250,9250,9250,0
|
|
20231218,160700,529685670,9250,9250,9250,9250,0
|
|
20231218,160600,529685670,9250,9250,9250,9250,0
|
|
20231218,160500,529685670,9250,9250,9250,9250,0
|
|
20231218,160400,529685670,9250,9250,9250,9250,0
|
|
20231218,160300,529685670,9250,9250,9250,9250,0
|
|
20231218,160200,529685670,9250,9250,9250,9250,0
|
|
20231218,160100,529685670,9250,9250,9250,9250,0
|
|
20231218,160000,529685670,9250,9250,9250,9250,0
|
|
20231218,155900,529685670,9250,9250,9250,9250,0
|
|
20231218,155800,529685670,9250,9250,9250,9250,0
|
|
20231218,155700,529685670,9250,9250,9250,9250,0
|
|
20231218,155600,529685670,9250,9250,9250,9250,0
|
|
20231218,155500,529685670,9250,9250,9250,9250,0
|
|
20231218,155400,529685670,9250,9250,9250,9250,0
|
|
20231218,155300,529685670,9250,9250,9250,9250,0
|
|
20231218,155200,529685670,9250,9250,9250,9250,0
|
|
20231218,155100,529685670,9250,9250,9250,9250,0
|
|
20231218,155000,529685670,9250,9250,9250,9250,0
|
|
20231218,154900,529685670,9250,9250,9250,9250,0
|
|
20231218,154800,529685670,9250,9250,9250,9250,0
|
|
20231218,154700,529685670,9250,9250,9250,9250,0
|
|
20231218,154600,529685670,9250,9250,9250,9250,0
|
|
20231218,154500,529685670,9250,9250,9250,9250,0
|
|
20231218,154400,529685670,9250,9250,9250,9250,0
|
|
20231218,154300,529685670,9250,9250,9250,9250,0
|
|
20231218,154200,529685670,9250,9250,9250,9250,0
|
|
20231218,154100,529685670,9250,9250,9250,9250,867
|
|
20231218,154000,529685670,9250,9250,9250,9250,0
|
|
20231218,153900,529685670,9250,9250,9250,9250,0
|
|
20231218,153800,529685670,9250,9250,9250,9250,0
|
|
20231218,153700,529685670,9250,9250,9250,9250,0
|
|
20231218,153600,529685670,9250,9250,9250,9250,0
|
|
20231218,153500,529685670,9250,9250,9250,9250,0
|
|
20231218,153400,529685670,9250,9250,9250,9250,0
|
|
20231218,153300,529685670,9250,9250,9250,9250,0
|
|
20231218,153200,529685670,9250,9250,9250,9250,0
|
|
20231218,153100,529685670,9250,9250,9250,9250,0
|
|
20231218,153000,529685670,9250,9250,9250,9250,867
|
|
20231218,152900,521665920,9250,9250,9250,9250,0
|
|
20231218,152800,521665920,9250,9250,9250,9250,0
|
|
20231218,152700,521665920,9250,9250,9250,9250,0
|
|
20231218,152600,521665920,9250,9250,9250,9250,0
|
|
20231218,152500,521665920,9250,9250,9250,9250,0
|
|
20231218,152400,521665920,9250,9250,9250,9250,0
|
|
20231218,152300,521665920,9250,9250,9250,9250,0
|
|
20231218,152200,521665920,9250,9250,9250,9250,0
|
|
20231218,152100,521665920,9250,9250,9250,9250,0
|
|
20231218,152000,521665920,9250,9250,9250,9250,0
|
|
20231218,151900,521665920,9250,9250,9250,9240,56
|
|
20231218,151800,521148420,9220,9210,9220,9210,48
|
|
20231218,151700,520706190,9240,9240,9240,9240,33
|
|
20231218,151600,520401270,9240,9240,9240,9240,30
|
|
20231218,151500,520124070,9250,9210,9250,9210,100
|
|
20231218,151400,519200670,9210,9250,9260,9210,430
|
|
20231218,151300,515235950,9260,9260,9260,9260,22
|
|
20231218,151200,515032230,9250,9250,9250,9250,136
|
|
20231218,151100,513774230,9260,9250,9260,9250,511
|
|
20231218,151000,509042410,9260,9260,9260,9260,3
|
|
20231218,150900,509014630,9230,9230,9230,9230,0
|
|
20231218,150800,509014630,9230,9230,9230,9230,1
|
|
20231218,150700,509005400,9280,9240,9280,9240,301
|
|
20231218,150600,506219390,9230,9230,9230,9230,0
|
|
20231218,150500,506219390,9230,9230,9230,9230,0
|
|
20231218,150400,506219390,9230,9230,9230,9230,0
|
|
20231218,150300,506219390,9230,9230,9230,9230,10
|
|
20231218,150200,506127090,9230,9230,9230,9230,51
|
|
20231218,150100,505656360,9220,9220,9220,9220,0
|
|
20231218,150000,505656360,9220,9210,9220,9210,579
|
|
20231218,145900,500323030,9210,9210,9210,9210,148
|
|
20231218,145800,498959950,9190,9190,9190,9190,1
|
|
20231218,145700,498950760,9190,9190,9190,9190,0
|
|
20231218,145600,498950760,9190,9190,9190,9190,0
|
|
20231218,145500,498950760,9190,9190,9190,9190,752
|
|
20231218,145400,492039880,9200,9200,9200,9200,0
|
|
20231218,145300,492039880,9200,9200,9200,9200,679
|
|
20231218,145200,485793080,9200,9210,9210,9200,287
|
|
20231218,145100,483152220,9200,9210,9210,9200,240
|
|
20231218,145000,480942300,9210,9210,9210,9210,0
|
|
20231218,144900,480942300,9210,9210,9210,9210,0
|
|
20231218,144800,480942300,9210,9210,9210,9210,0
|
|
20231218,144700,480942300,9210,9210,9210,9210,47
|
|
20231218,144600,480509430,9220,9220,9220,9220,0
|
|
20231218,144500,480509430,9220,9220,9220,9220,0
|
|
20231218,144400,480509430,9220,9220,9220,9220,0
|
|
20231218,144300,480509430,9220,9210,9220,9210,293
|
|
20231218,144200,477808920,9210,9210,9210,9210,205
|
|
20231218,144100,475920870,9220,9220,9220,9220,0
|
|
20231218,144000,475920870,9220,9220,9220,9220,18
|
|
20231218,143900,475754910,9210,9210,9210,9210,100
|
|
20231218,143800,474833910,9210,9210,9210,9210,279
|
|
20231218,143700,472264320,9200,9200,9200,9200,0
|
|
20231218,143600,472264320,9200,9210,9210,9200,62
|
|
20231218,143500,471693710,9210,9210,9210,9210,100
|
|
20231218,143400,470772710,9210,9210,9210,9210,301
|
|
20231218,143300,468000500,9220,9220,9220,9220,0
|
|
20231218,143200,468000500,9220,9220,9220,9220,42
|
|
20231218,143100,467613260,9220,9220,9220,9220,8
|
|
20231218,143000,467539500,9220,9220,9220,9220,8
|
|
20231218,142900,467465740,9220,9220,9220,9220,1
|
|
20231218,142800,467456520,9220,9220,9220,9220,0
|
|
20231218,142700,467456520,9220,9220,9220,9220,0
|
|
20231218,142600,467456520,9220,9220,9220,9220,0
|
|
20231218,142500,467456520,9220,9220,9220,9220,0
|
|
20231218,142400,467456520,9220,9220,9220,9220,1
|
|
20231218,142300,467447300,9220,9220,9220,9220,0
|
|
20231218,142200,467447300,9220,9220,9220,9220,100
|
|
20231218,142100,466525300,9220,9220,9220,9220,0
|
|
20231218,142000,466525300,9220,9220,9220,9220,10
|
|
20231218,141900,466433100,9220,9220,9220,9220,0
|
|
20231218,141800,466433100,9220,9220,9220,9220,0
|
|
20231218,141700,466433100,9220,9220,9220,9220,20
|
|
20231218,141600,466248700,9220,9220,9220,9220,3
|
|
20231218,141500,466221040,9220,9220,9220,9220,325
|
|
20231218,141400,463224540,9200,9200,9200,9200,0
|
|
20231218,141300,463224540,9200,9200,9200,9200,0
|
|
20231218,141200,463224540,9200,9200,9200,9200,0
|
|
20231218,141100,463224540,9200,9220,9220,9200,51
|
|
20231218,141000,462755320,9220,9220,9220,9220,3
|
|
20231218,140900,462727660,9220,9220,9220,9220,5
|
|
20231218,140800,462681560,9220,9220,9220,9220,0
|
|
20231218,140700,462681560,9220,9220,9220,9220,1
|
|
20231218,140600,462672340,9220,9220,9220,9220,1
|
|
20231218,140500,462663120,9220,9220,9220,9220,10
|
|
20231218,140400,462570920,9220,9220,9220,9220,0
|
|
20231218,140300,462570920,9220,9220,9220,9220,0
|
|
20231218,140200,462570920,9220,9220,9220,9220,0
|
|
20231218,140100,462570920,9220,9220,9220,9220,0
|
|
20231218,140000,462570920,9220,9220,9220,9220,0
|
|
20231218,135900,462570920,9220,9220,9220,9220,0
|
|
20231218,135800,462570920,9220,9220,9220,9220,0
|
|
20231218,135700,462570920,9220,9220,9220,9220,37
|
|
20231218,135600,462229780,9200,9200,9200,9200,0
|
|
20231218,135500,462229780,9200,9200,9200,9200,0
|
|
20231218,135400,462229780,9200,9200,9200,9200,0
|
|
20231218,135300,462229780,9200,9200,9200,9200,300
|
|
20231218,135200,459469780,9200,9200,9200,9200,1000
|
|
20231218,135100,450269780,9200,9200,9200,9200,0
|
|
20231218,135000,450269780,9200,9200,9200,9200,0
|
|
20231218,134900,450269780,9200,9210,9210,9200,596
|
|
20231218,134800,444786490,9200,9200,9200,9200,20
|
|
20231218,134700,444602490,9230,9230,9230,9230,864
|
|
20231218,134600,436627770,9240,9240,9240,9240,0
|
|
20231218,134500,436627770,9240,9240,9240,9240,0
|
|
20231218,134400,436627770,9240,9240,9240,9240,0
|
|
20231218,134300,436627770,9240,9240,9240,9240,3
|
|
20231218,134200,436600050,9230,9230,9230,9230,0
|
|
20231218,134100,436600050,9230,9230,9230,9230,191
|
|
20231218,134000,434837120,9190,9190,9190,9190,0
|
|
20231218,133900,434837120,9190,9200,9200,9190,1100
|
|
20231218,133800,424721980,9200,9200,9200,9200,100
|
|
20231218,133700,423801980,9250,9250,9250,9250,0
|
|
20231218,133600,423801980,9250,9250,9250,9250,0
|
|
20231218,133500,423801980,9250,9250,9250,9250,0
|
|
20231218,133400,423801980,9250,9210,9250,9200,711
|
|
20231218,133300,417258600,9250,9250,9250,9250,0
|
|
20231218,133200,417258600,9250,9250,9250,9250,0
|
|
20231218,133100,417258600,9250,9250,9250,9250,0
|
|
20231218,133000,417258600,9250,9190,9250,9190,45
|
|
20231218,132900,416844990,9200,9200,9200,9200,0
|
|
20231218,132800,416844990,9200,9200,9200,9200,0
|
|
20231218,132700,416844990,9200,9200,9200,9200,0
|
|
20231218,132600,416844990,9200,9200,9200,9200,0
|
|
20231218,132500,416844990,9200,9200,9200,9200,0
|
|
20231218,132400,416844990,9200,9250,9250,9200,2000
|
|
20231218,132300,398439370,9250,9210,9250,9210,53
|
|
20231218,132200,397949160,9200,9250,9250,9200,2000
|
|
20231218,132100,379522630,9260,9260,9260,9260,0
|
|
20231218,132000,379522630,9260,9260,9260,9260,10
|
|
20231218,131900,379430030,9260,9260,9260,9260,10
|
|
20231218,131800,379337430,9260,9260,9260,9260,0
|
|
20231218,131700,379337430,9260,9230,9260,9220,901
|
|
20231218,131600,371028790,9230,9230,9230,9230,182
|
|
20231218,131500,369348930,9230,9230,9230,9230,0
|
|
20231218,131400,369348930,9230,9230,9230,9230,0
|
|
20231218,131300,369348930,9230,9260,9260,9220,1501
|
|
20231218,131200,355483550,9250,9250,9250,9250,0
|
|
20231218,131100,355483550,9250,9250,9250,9250,0
|
|
20231218,131000,355483550,9250,9260,9260,9250,50
|
|
20231218,130900,355020870,9280,9280,9280,9280,1
|
|
20231218,130800,355011590,9250,9260,9260,9250,508
|
|
20231218,130700,350307570,9260,9260,9260,9260,2
|
|
20231218,130600,350289050,9260,9260,9260,9260,749
|
|
20231218,130500,343353310,9270,9270,9270,9270,0
|
|
20231218,130400,343353310,9270,9280,9280,9270,162
|
|
20231218,130300,341851400,9280,9280,9280,9280,16
|
|
20231218,130200,341702920,9280,9280,9280,9280,0
|
|
20231218,130100,341702920,9280,9280,9280,9280,0
|
|
20231218,130000,341702920,9280,9280,9280,9280,0
|
|
20231218,125900,341702920,9280,9280,9280,9280,0
|
|
20231218,125800,341702920,9280,9280,9280,9280,0
|
|
20231218,125700,341702920,9280,9290,9290,9280,2
|
|
20231218,125600,341684350,9300,9300,9300,9300,100
|
|
20231218,125500,340754350,9300,9300,9300,9300,1
|
|
20231218,125400,340745050,9290,9290,9290,9290,1
|
|
20231218,125300,340735760,9300,9300,9300,9300,0
|
|
20231218,125200,340735760,9300,9300,9300,9300,0
|
|
20231218,125100,340735760,9300,9300,9300,9300,1
|
|
20231218,125000,340726460,9310,9310,9310,9310,0
|
|
20231218,124900,340726460,9310,9310,9310,9310,0
|
|
20231218,124800,340726460,9310,9310,9310,9310,161
|
|
20231218,124700,339227550,9310,9300,9310,9300,164
|
|
20231218,124600,337701280,9300,9300,9300,9300,454
|
|
20231218,124500,333479080,9300,9280,9300,9280,754
|
|
20231218,124400,326473490,9260,9260,9260,9260,0
|
|
20231218,124300,326473490,9260,9280,9280,9260,108
|
|
20231218,124200,325471270,9260,9260,9260,9260,0
|
|
20231218,124100,325471270,9260,9260,9260,9260,0
|
|
20231218,124000,325471270,9260,9260,9260,9260,0
|
|
20231218,123900,325471270,9260,9260,9260,9260,0
|
|
20231218,123800,325471270,9260,9260,9260,9260,2
|
|
20231218,123700,325452750,9260,9260,9260,9260,0
|
|
20231218,123600,325452750,9260,9260,9260,9260,0
|
|
20231218,123500,325452750,9260,9260,9260,9260,43
|
|
20231218,123400,325054570,9260,9270,9270,9260,204
|
|
20231218,123300,323164030,9260,9270,9270,9260,6
|
|
20231218,123200,323108420,9260,9260,9260,9260,0
|
|
20231218,123100,323108420,9260,9260,9260,9260,83
|
|
20231218,123000,322339840,9250,9250,9250,9250,0
|
|
20231218,122900,322339840,9250,9250,9250,9250,0
|
|
20231218,122800,322339840,9250,9250,9250,9250,0
|
|
20231218,122700,322339840,9250,9250,9250,9250,0
|
|
20231218,122600,322339840,9250,9250,9250,9250,0
|
|
20231218,122500,322339840,9250,9250,9250,9250,0
|
|
20231218,122400,322339840,9250,9250,9250,9250,0
|
|
20231218,122300,322339840,9250,9250,9250,9250,0
|
|
20231218,122200,322339840,9250,9250,9250,9250,0
|
|
20231218,122100,322339840,9250,9250,9250,9250,17
|
|
20231218,122000,322182590,9280,9280,9280,9280,0
|
|
20231218,121900,322182590,9280,9280,9280,9280,0
|
|
20231218,121800,322182590,9280,9280,9280,9280,32
|
|
20231218,121700,321885630,9250,9250,9250,9250,0
|
|
20231218,121600,321885630,9250,9250,9250,9250,0
|
|
20231218,121500,321885630,9250,9250,9250,9250,0
|
|
20231218,121400,321885630,9250,9250,9250,9250,131
|
|
20231218,121300,320673880,9280,9280,9280,9280,0
|
|
20231218,121200,320673880,9280,9280,9280,9280,0
|
|
20231218,121100,320673880,9280,9280,9280,9280,0
|
|
20231218,121000,320673880,9280,9280,9280,9280,0
|
|
20231218,120900,320673880,9280,9280,9280,9280,0
|
|
20231218,120800,320673880,9280,9280,9280,9280,0
|
|
20231218,120700,320673880,9280,9280,9280,9280,0
|
|
20231218,120600,320673880,9280,9280,9280,9280,0
|
|
20231218,120500,320673880,9280,9280,9280,9280,6
|
|
20231218,120400,320618200,9240,9240,9240,9240,0
|
|
20231218,120300,320618200,9240,9240,9240,9240,0
|
|
20231218,120200,320618200,9240,9240,9240,9240,0
|
|
20231218,120100,320618200,9240,9240,9240,9240,0
|
|
20231218,120000,320618200,9240,9250,9250,9240,182
|
|
20231218,115900,318936210,9250,9250,9250,9250,0
|
|
20231218,115800,318936210,9250,9270,9270,9250,79
|
|
20231218,115700,318204910,9280,9280,9280,9280,0
|
|
20231218,115600,318204910,9280,9280,9280,9280,0
|
|
20231218,115500,318204910,9280,9280,9280,9280,0
|
|
20231218,115400,318204910,9280,9270,9280,9270,35
|
|
20231218,115300,317880210,9280,9280,9280,9280,0
|
|
20231218,115200,317880210,9280,9280,9280,9280,0
|
|
20231218,115100,317880210,9280,9280,9280,9280,0
|
|
20231218,115000,317880210,9280,9270,9280,9270,20
|
|
20231218,114900,317694700,9270,9270,9270,9270,0
|
|
20231218,114800,317694700,9270,9270,9270,9270,0
|
|
20231218,114700,317694700,9270,9270,9270,9270,0
|
|
20231218,114600,317694700,9270,9270,9270,9270,0
|
|
20231218,114500,317694700,9270,9270,9270,9270,0
|
|
20231218,114400,317694700,9270,9270,9270,9270,0
|
|
20231218,114300,317694700,9270,9270,9270,9270,0
|
|
20231218,114200,317694700,9270,9270,9270,9270,0
|
|
20231218,114100,317694700,9270,9270,9270,9270,0
|
|
20231218,114000,317694700,9270,9270,9270,9270,0
|
|
20231218,113900,317694700,9270,9270,9270,9270,0
|
|
20231218,113800,317694700,9270,9270,9270,9270,103
|
|
20231218,113700,316739890,9290,9290,9290,9290,0
|
|
20231218,113600,316739890,9290,9290,9290,9290,2
|
|
20231218,113500,316721310,9300,9300,9300,9300,0
|
|
20231218,113400,316721310,9300,9300,9300,9300,0
|
|
20231218,113300,316721310,9300,9300,9300,9300,0
|
|
20231218,113200,316721310,9300,9260,9300,9260,1000
|
|
20231218,113100,307437280,9260,9260,9260,9260,0
|
|
20231218,113000,307437280,9260,9260,9260,9260,21
|
|
20231218,112900,307242820,9260,9260,9260,9260,1
|
|
20231218,112800,307233560,9260,9260,9260,9260,0
|
|
20231218,112700,307233560,9260,9260,9260,9260,0
|
|
20231218,112600,307233560,9260,9260,9260,9260,0
|
|
20231218,112500,307233560,9260,9260,9260,9260,100
|
|
20231218,112400,306307560,9240,9240,9240,9240,0
|
|
20231218,112300,306307560,9240,9250,9250,9240,242
|
|
20231218,112200,304070170,9260,9260,9260,9260,0
|
|
20231218,112100,304070170,9260,9260,9260,9260,171
|
|
20231218,112000,302486710,9260,9260,9260,9250,38
|
|
20231218,111900,302134840,9260,9260,9260,9260,27
|
|
20231218,111800,301884820,9260,9260,9260,9260,55
|
|
20231218,111700,301375520,9260,9260,9260,9260,11
|
|
20231218,111600,301273660,9260,9260,9260,9260,0
|
|
20231218,111500,301273660,9260,9260,9260,9260,0
|
|
20231218,111400,301273660,9260,9260,9260,9260,0
|
|
20231218,111300,301273660,9260,9260,9260,9260,0
|
|
20231218,111200,301273660,9260,9260,9260,9260,0
|
|
20231218,111100,301273660,9260,9260,9260,9260,100
|
|
20231218,111000,300347660,9260,9260,9260,9260,10
|
|
20231218,110900,300255060,9260,9260,9260,9260,10
|
|
20231218,110800,300162460,9260,9250,9260,9250,12
|
|
20231218,110700,300051350,9260,9260,9260,9260,0
|
|
20231218,110600,300051350,9260,9260,9260,9260,0
|
|
20231218,110500,300051350,9260,9260,9260,9260,0
|
|
20231218,110400,300051350,9260,9260,9260,9260,0
|
|
20231218,110300,300051350,9260,9250,9260,9250,118
|
|
20231218,110200,298959830,9250,9250,9250,9250,0
|
|
20231218,110100,298959830,9250,9250,9250,9250,2
|
|
20231218,110000,298941330,9240,9240,9240,9240,0
|
|
20231218,105900,298941330,9240,9240,9240,9240,0
|
|
20231218,105800,298941330,9240,9240,9240,9240,0
|
|
20231218,105700,298941330,9240,9240,9240,9240,0
|
|
20231218,105600,298941330,9240,9240,9240,9240,0
|
|
20231218,105500,298941330,9240,9240,9240,9240,1
|
|
20231218,105400,298932090,9250,9250,9250,9250,1
|
|
20231218,105300,298922840,9230,9230,9230,9230,100
|
|
20231218,105200,297999840,9250,9250,9250,9250,7
|
|
20231218,105100,297935090,9230,9230,9230,9230,1
|
|
20231218,105000,297925860,9270,9270,9270,9270,0
|
|
20231218,104900,297925860,9270,9270,9270,9270,0
|
|
20231218,104800,297925860,9270,9270,9270,9270,0
|
|
20231218,104700,297925860,9270,9270,9270,9270,4
|
|
20231218,104600,297888780,9210,9210,9210,9210,0
|
|
20231218,104500,297888780,9210,9210,9210,9210,549
|
|
20231218,104400,292832490,9210,9250,9250,9210,1480
|
|
20231218,104300,279178370,9270,9270,9270,9270,0
|
|
20231218,104200,279178370,9270,9270,9270,9270,0
|
|
20231218,104100,279178370,9270,9260,9270,9260,53
|
|
20231218,104000,278687170,9270,9270,9270,9270,0
|
|
20231218,103900,278687170,9270,9270,9270,9270,0
|
|
20231218,103800,278687170,9270,9270,9270,9270,1
|
|
20231218,103700,278677900,9240,9240,9240,9240,0
|
|
20231218,103600,278677900,9240,9240,9240,9240,0
|
|
20231218,103500,278677900,9240,9240,9240,9240,12
|
|
20231218,103400,278567020,9240,9240,9240,9240,0
|
|
20231218,103300,278567020,9240,9260,9270,9240,370
|
|
20231218,103200,275145480,9260,9260,9260,9260,0
|
|
20231218,103100,275145480,9260,9260,9260,9260,0
|
|
20231218,103000,275145480,9260,9260,9260,9260,0
|
|
20231218,102900,275145480,9260,9260,9260,9260,1
|
|
20231218,102800,275136220,9220,9250,9270,9220,2605
|
|
20231218,102700,251106050,9250,9290,9290,9250,3
|
|
20231218,102600,251078250,9230,9290,9290,9230,331
|
|
20231218,102500,248018150,9270,9270,9270,9270,150
|
|
20231218,102400,246627650,9280,9260,9280,9260,3
|
|
20231218,102300,246599840,9290,9250,9290,9250,2
|
|
20231218,102200,246581300,9250,9250,9250,9250,23
|
|
20231218,102100,246368550,9290,9290,9290,9290,1
|
|
20231218,102000,246359260,9260,9270,9270,9260,2772
|
|
20231218,101900,220689830,9290,9300,9300,9290,438
|
|
20231218,101800,216619750,9310,9300,9310,9290,305
|
|
20231218,101700,213786160,9310,9310,9310,9310,0
|
|
20231218,101600,213786160,9310,9300,9310,9290,244
|
|
20231218,101500,211517140,9300,9300,9300,9300,4
|
|
20231218,101400,211479940,9300,9290,9300,9290,114
|
|
20231218,101300,210420300,9290,9280,9300,9280,456
|
|
20231218,101200,206184310,9280,9280,9280,9280,63
|
|
20231218,101100,205599670,9280,9280,9280,9280,95
|
|
20231218,101000,204718070,9280,9280,9280,9280,41
|
|
20231218,100900,204337590,9280,9270,9280,9270,225
|
|
20231218,100800,202249650,9270,9260,9270,9260,658
|
|
20231218,100700,196155620,9260,9260,9260,9260,0
|
|
20231218,100600,196155620,9260,9260,9260,9260,0
|
|
20231218,100500,196155620,9260,9260,9260,9260,0
|
|
20231218,100400,196155620,9260,9260,9260,9260,2
|
|
20231218,100300,196137100,9260,9260,9260,9260,0
|
|
20231218,100200,196137100,9260,9260,9260,9260,0
|
|
20231218,100100,196137100,9260,9260,9260,9260,0
|
|
20231218,100000,196137100,9260,9260,9260,9260,0
|
|
20231218,095900,196137100,9260,9260,9260,9260,0
|
|
20231218,095800,196137100,9260,9260,9260,9260,0
|
|
20231218,095700,196137100,9260,9230,9260,9230,411
|
|
20231218,095600,192338420,9230,9240,9240,9230,190
|
|
20231218,095500,190583990,9260,9260,9260,9260,0
|
|
20231218,095400,190583990,9260,9260,9260,9240,24
|
|
20231218,095300,190361810,9260,9260,9260,9260,348
|
|
20231218,095200,187139330,9270,9270,9270,9270,0
|
|
20231218,095100,187139330,9270,9270,9270,9270,0
|
|
20231218,095000,187139330,9270,9270,9270,9270,36
|
|
20231218,094900,186805610,9230,9230,9230,9230,200
|
|
20231218,094800,184959610,9230,9230,9230,9230,8
|
|
20231218,094700,184885770,9270,9270,9270,9270,2
|
|
20231218,094600,184867230,9260,9260,9260,9260,2
|
|
20231218,094500,184848710,9260,9260,9260,9260,20
|
|
20231218,094400,184663510,9270,9260,9270,9260,13
|
|
20231218,094300,184543110,9260,9260,9260,9260,18
|
|
20231218,094200,184376430,9260,9260,9260,9260,0
|
|
20231218,094100,184376430,9260,9260,9260,9260,1
|
|
20231218,094000,184367170,9250,9250,9250,9250,4
|
|
20231218,093900,184330170,9260,9250,9260,9250,3
|
|
20231218,093800,184302400,9270,9270,9270,9270,0
|
|
20231218,093700,184302400,9270,9260,9270,9260,33
|
|
20231218,093600,183996800,9220,9220,9220,9220,70
|
|
20231218,093500,183351400,9270,9270,9270,9270,2
|
|
20231218,093400,183332860,9210,9250,9250,9200,2250
|
|
20231218,093300,162581280,9250,9260,9260,9250,167
|
|
20231218,093200,161036510,9270,9270,9270,9270,0
|
|
20231218,093100,161036510,9270,9270,9270,9270,207
|
|
20231218,093000,159117620,9270,9270,9270,9270,68
|
|
20231218,092900,158487260,9260,9260,9260,9260,39
|
|
20231218,092800,158126120,9260,9260,9260,9260,0
|
|
20231218,092700,158126120,9260,9260,9260,9260,41
|
|
20231218,092600,157746460,9270,9270,9270,9270,0
|
|
20231218,092500,157746460,9270,9230,9270,9230,4
|
|
20231218,092400,157709420,9270,9270,9270,9270,1
|
|
20231218,092300,157700150,9230,9230,9230,9230,150
|
|
20231218,092200,156315650,9270,9230,9270,9230,2
|
|
20231218,092100,156297150,9220,9260,9260,9220,2227
|
|
20231218,092000,135735810,9250,9290,9290,9250,159
|
|
20231218,091900,134264100,9260,9260,9260,9260,68
|
|
20231218,091800,133634420,9240,9240,9240,9240,100
|
|
20231218,091700,132710420,9240,9250,9250,9240,2
|
|
20231218,091600,132691930,9260,9270,9270,9260,691
|
|
20231218,091500,126286460,9280,9280,9290,9280,342
|
|
20231218,091400,123112600,9270,9270,9270,9270,319
|
|
20231218,091300,120155470,9270,9260,9270,9260,150
|
|
20231218,091200,118765690,9280,9280,9280,9280,0
|
|
20231218,091100,118765690,9280,9270,9280,9270,50
|
|
20231218,091000,118301710,9280,9240,9280,9240,171
|
|
20231218,090900,116721230,9270,9270,9270,9270,2
|
|
20231218,090800,116702690,9230,9270,9270,9230,532
|
|
20231218,090700,111789340,9270,9270,9270,9270,60
|
|
20231218,090600,111233140,9270,9290,9290,9270,74
|
|
20231218,090500,110546880,9290,9290,9290,9290,100
|
|
20231218,090400,109617880,9310,9270,9310,9270,2026
|
|
20231218,090300,90807030,9270,9260,9280,9260,395
|
|
20231218,090200,87146280,9260,9240,9260,9240,1717
|
|
20231218,090100,71254400,9220,9210,9260,9210,2066
|
|
20231218,090000,52209350,9210,9130,9220,9130,5716
|