644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,194100,521745180,9180,9180,9180,9180,2741
|
|
20231219,194000,521745180,9180,9180,9180,9180,0
|
|
20231219,193900,521745180,9180,9180,9180,9180,0
|
|
20231219,193800,521745180,9180,9180,9180,9180,0
|
|
20231219,193700,521745180,9180,9180,9180,9180,0
|
|
20231219,193600,521745180,9180,9180,9180,9180,0
|
|
20231219,193500,521745180,9180,9180,9180,9180,0
|
|
20231219,193400,521745180,9180,9180,9180,9180,0
|
|
20231219,193300,521745180,9180,9180,9180,9180,0
|
|
20231219,193200,521745180,9180,9180,9180,9180,0
|
|
20231219,193100,521745180,9180,9180,9180,9180,0
|
|
20231219,193000,521745180,9180,9180,9180,9180,0
|
|
20231219,192900,521745180,9180,9180,9180,9180,0
|
|
20231219,192800,521745180,9180,9180,9180,9180,0
|
|
20231219,192700,521745180,9180,9180,9180,9180,0
|
|
20231219,192600,521745180,9180,9180,9180,9180,0
|
|
20231219,192500,521745180,9180,9180,9180,9180,0
|
|
20231219,192400,521745180,9180,9180,9180,9180,0
|
|
20231219,192300,521745180,9180,9180,9180,9180,0
|
|
20231219,192200,521745180,9180,9180,9180,9180,0
|
|
20231219,192100,521745180,9180,9180,9180,9180,0
|
|
20231219,192000,521745180,9180,9180,9180,9180,0
|
|
20231219,191900,521745180,9180,9180,9180,9180,0
|
|
20231219,191800,521745180,9180,9180,9180,9180,0
|
|
20231219,191700,521745180,9180,9180,9180,9180,0
|
|
20231219,191600,521745180,9180,9180,9180,9180,0
|
|
20231219,191500,521745180,9180,9180,9180,9180,0
|
|
20231219,191400,521745180,9180,9180,9180,9180,0
|
|
20231219,191300,521745180,9180,9180,9180,9180,0
|
|
20231219,191200,521745180,9180,9180,9180,9180,0
|
|
20231219,191100,521745180,9180,9180,9180,9180,2741
|
|
20231219,191000,521745180,9180,9180,9180,9180,0
|
|
20231219,190900,521745180,9180,9180,9180,9180,0
|
|
20231219,190800,521745180,9180,9180,9180,9180,0
|
|
20231219,190700,521745180,9180,9180,9180,9180,0
|
|
20231219,190600,521745180,9180,9180,9180,9180,0
|
|
20231219,190500,521745180,9180,9180,9180,9180,0
|
|
20231219,190400,521745180,9180,9180,9180,9180,0
|
|
20231219,190300,521745180,9180,9180,9180,9180,0
|
|
20231219,190200,521745180,9180,9180,9180,9180,0
|
|
20231219,190100,521745180,9180,9180,9180,9180,0
|
|
20231219,190000,521745180,9180,9180,9180,9180,0
|
|
20231219,185900,521745180,9180,9180,9180,9180,0
|
|
20231219,185800,521745180,9180,9180,9180,9180,0
|
|
20231219,185700,521745180,9180,9180,9180,9180,0
|
|
20231219,185600,521745180,9180,9180,9180,9180,0
|
|
20231219,185500,521745180,9180,9180,9180,9180,0
|
|
20231219,185400,521745180,9180,9180,9180,9180,0
|
|
20231219,185300,521745180,9180,9180,9180,9180,0
|
|
20231219,185200,521745180,9180,9180,9180,9180,0
|
|
20231219,185100,521745180,9180,9180,9180,9180,0
|
|
20231219,185000,521745180,9180,9180,9180,9180,0
|
|
20231219,184900,521745180,9180,9180,9180,9180,0
|
|
20231219,184800,521745180,9180,9180,9180,9180,0
|
|
20231219,184700,521745180,9180,9180,9180,9180,0
|
|
20231219,184600,521745180,9180,9180,9180,9180,0
|
|
20231219,184500,521745180,9180,9180,9180,9180,0
|
|
20231219,184400,521745180,9180,9180,9180,9180,0
|
|
20231219,184300,521745180,9180,9180,9180,9180,0
|
|
20231219,184200,521745180,9180,9180,9180,9180,0
|
|
20231219,184100,521745180,9180,9180,9180,9180,2741
|
|
20231219,184000,521745180,9180,9180,9180,9180,0
|
|
20231219,183900,521745180,9180,9180,9180,9180,0
|
|
20231219,183800,521745180,9180,9180,9180,9180,0
|
|
20231219,183700,521745180,9180,9180,9180,9180,0
|
|
20231219,183600,521745180,9180,9180,9180,9180,0
|
|
20231219,183500,521745180,9180,9180,9180,9180,0
|
|
20231219,183400,521745180,9180,9180,9180,9180,0
|
|
20231219,183300,521745180,9180,9180,9180,9180,0
|
|
20231219,183200,521745180,9180,9180,9180,9180,0
|
|
20231219,183100,521745180,9180,9180,9180,9180,0
|
|
20231219,183000,521745180,9180,9180,9180,9180,0
|
|
20231219,182900,521745180,9180,9180,9180,9180,0
|
|
20231219,182800,521745180,9180,9180,9180,9180,0
|
|
20231219,182700,521745180,9180,9180,9180,9180,0
|
|
20231219,182600,521745180,9180,9180,9180,9180,0
|
|
20231219,182500,521745180,9180,9180,9180,9180,0
|
|
20231219,182400,521745180,9180,9180,9180,9180,0
|
|
20231219,182300,521745180,9180,9180,9180,9180,0
|
|
20231219,182200,521745180,9180,9180,9180,9180,0
|
|
20231219,182100,521745180,9180,9180,9180,9180,0
|
|
20231219,182000,521745180,9180,9180,9180,9180,0
|
|
20231219,181900,521745180,9180,9180,9180,9180,0
|
|
20231219,181800,521745180,9180,9180,9180,9180,0
|
|
20231219,181700,521745180,9180,9180,9180,9180,0
|
|
20231219,181600,521745180,9180,9180,9180,9180,0
|
|
20231219,181500,521745180,9180,9180,9180,9180,0
|
|
20231219,181400,521745180,9180,9180,9180,9180,0
|
|
20231219,181300,521745180,9180,9180,9180,9180,0
|
|
20231219,181200,521745180,9180,9180,9180,9180,0
|
|
20231219,181100,521745180,9180,9180,9180,9180,2741
|
|
20231219,181000,521745180,9180,9180,9180,9180,0
|
|
20231219,180900,521745180,9180,9180,9180,9180,0
|
|
20231219,180800,521745180,9180,9180,9180,9180,0
|
|
20231219,180700,521745180,9180,9180,9180,9180,0
|
|
20231219,180600,521745180,9180,9180,9180,9180,0
|
|
20231219,180500,521745180,9180,9180,9180,9180,0
|
|
20231219,180400,521745180,9180,9180,9180,9180,0
|
|
20231219,180300,521745180,9180,9180,9180,9180,0
|
|
20231219,180200,521745180,9180,9180,9180,9180,0
|
|
20231219,180100,521745180,9180,9180,9180,9180,0
|
|
20231219,180000,521745180,9180,9180,9180,9180,0
|
|
20231219,175900,521745180,9180,9180,9180,9180,0
|
|
20231219,175800,521745180,9180,9180,9180,9180,0
|
|
20231219,175700,521745180,9180,9180,9180,9180,0
|
|
20231219,175600,521745180,9180,9180,9180,9180,0
|
|
20231219,175500,521745180,9180,9180,9180,9180,0
|
|
20231219,175400,521745180,9180,9180,9180,9180,0
|
|
20231219,175300,521745180,9180,9180,9180,9180,0
|
|
20231219,175200,521745180,9180,9180,9180,9180,0
|
|
20231219,175100,521745180,9180,9180,9180,9180,0
|
|
20231219,175000,521745180,9180,9180,9180,9180,0
|
|
20231219,174900,521745180,9180,9180,9180,9180,0
|
|
20231219,174800,521745180,9180,9180,9180,9180,0
|
|
20231219,174700,521745180,9180,9180,9180,9180,0
|
|
20231219,174600,521745180,9180,9180,9180,9180,0
|
|
20231219,174500,521745180,9180,9180,9180,9180,0
|
|
20231219,174400,521745180,9180,9180,9180,9180,0
|
|
20231219,174300,521745180,9180,9180,9180,9180,0
|
|
20231219,174200,521745180,9180,9180,9180,9180,0
|
|
20231219,174100,521745180,9180,9180,9180,9180,2741
|
|
20231219,174000,521745180,9180,9180,9180,9180,0
|
|
20231219,173900,521745180,9180,9180,9180,9180,0
|
|
20231219,173800,521745180,9180,9180,9180,9180,0
|
|
20231219,173700,521745180,9180,9180,9180,9180,0
|
|
20231219,173600,521745180,9180,9180,9180,9180,0
|
|
20231219,173500,521745180,9180,9180,9180,9180,0
|
|
20231219,173400,521745180,9180,9180,9180,9180,0
|
|
20231219,173300,521745180,9180,9180,9180,9180,0
|
|
20231219,173200,521745180,9180,9180,9180,9180,0
|
|
20231219,173100,521745180,9180,9180,9180,9180,0
|
|
20231219,173000,521745180,9180,9180,9180,9180,0
|
|
20231219,172900,521745180,9180,9180,9180,9180,0
|
|
20231219,172800,521745180,9180,9180,9180,9180,0
|
|
20231219,172700,521745180,9180,9180,9180,9180,0
|
|
20231219,172600,521745180,9180,9180,9180,9180,0
|
|
20231219,172500,521745180,9180,9180,9180,9180,0
|
|
20231219,172400,521745180,9180,9180,9180,9180,0
|
|
20231219,172300,521745180,9180,9180,9180,9180,0
|
|
20231219,172200,521745180,9180,9180,9180,9180,0
|
|
20231219,172100,521745180,9180,9180,9180,9180,0
|
|
20231219,172000,521745180,9180,9180,9180,9180,0
|
|
20231219,171900,521745180,9180,9180,9180,9180,0
|
|
20231219,171800,521745180,9180,9180,9180,9180,0
|
|
20231219,171700,521745180,9180,9180,9180,9180,0
|
|
20231219,171600,521745180,9180,9180,9180,9180,0
|
|
20231219,171500,521745180,9180,9180,9180,9180,0
|
|
20231219,171400,521745180,9180,9180,9180,9180,0
|
|
20231219,171300,521745180,9180,9180,9180,9180,0
|
|
20231219,171200,521745180,9180,9180,9180,9180,0
|
|
20231219,171100,521745180,9180,9180,9180,9180,2741
|
|
20231219,171000,521745180,9180,9180,9180,9180,0
|
|
20231219,170900,521745180,9180,9180,9180,9180,0
|
|
20231219,170800,521745180,9180,9180,9180,9180,0
|
|
20231219,170700,521745180,9180,9180,9180,9180,0
|
|
20231219,170600,521745180,9180,9180,9180,9180,0
|
|
20231219,170500,521745180,9180,9180,9180,9180,0
|
|
20231219,170400,521745180,9180,9180,9180,9180,0
|
|
20231219,170300,521745180,9180,9180,9180,9180,0
|
|
20231219,170200,521745180,9180,9180,9180,9180,0
|
|
20231219,170100,521745180,9180,9180,9180,9180,0
|
|
20231219,170000,521745180,9180,9180,9180,9180,0
|
|
20231219,165900,521745180,9180,9180,9180,9180,0
|
|
20231219,165800,521745180,9180,9180,9180,9180,0
|
|
20231219,165700,521745180,9180,9180,9180,9180,0
|
|
20231219,165600,521745180,9180,9180,9180,9180,0
|
|
20231219,165500,521745180,9180,9180,9180,9180,0
|
|
20231219,165400,521745180,9180,9180,9180,9180,0
|
|
20231219,165300,521745180,9180,9180,9180,9180,0
|
|
20231219,165200,521745180,9180,9180,9180,9180,0
|
|
20231219,165100,521745180,9180,9180,9180,9180,0
|
|
20231219,165000,521745180,9180,9180,9180,9180,0
|
|
20231219,164900,521745180,9180,9180,9180,9180,0
|
|
20231219,164800,521745180,9180,9180,9180,9180,0
|
|
20231219,164700,521745180,9180,9180,9180,9180,0
|
|
20231219,164600,521745180,9180,9180,9180,9180,0
|
|
20231219,164500,521745180,9180,9180,9180,9180,0
|
|
20231219,164400,521745180,9180,9180,9180,9180,0
|
|
20231219,164300,521745180,9180,9180,9180,9180,0
|
|
20231219,164200,521745180,9180,9180,9180,9180,0
|
|
20231219,164100,521745180,9180,9180,9180,9180,2741
|
|
20231219,164000,521745180,9180,9180,9180,9180,0
|
|
20231219,163900,521745180,9180,9180,9180,9180,0
|
|
20231219,163800,521745180,9180,9180,9180,9180,0
|
|
20231219,163700,521745180,9180,9180,9180,9180,0
|
|
20231219,163600,521745180,9180,9180,9180,9180,0
|
|
20231219,163500,521745180,9180,9180,9180,9180,0
|
|
20231219,163400,521745180,9180,9180,9180,9180,0
|
|
20231219,163300,521745180,9180,9180,9180,9180,0
|
|
20231219,163200,521745180,9180,9180,9180,9180,0
|
|
20231219,163100,521745180,9180,9180,9180,9180,0
|
|
20231219,163000,521745180,9180,9180,9180,9180,0
|
|
20231219,162900,521745180,9180,9180,9180,9180,0
|
|
20231219,162800,521745180,9180,9180,9180,9180,0
|
|
20231219,162700,521745180,9180,9180,9180,9180,0
|
|
20231219,162600,521745180,9180,9180,9180,9180,0
|
|
20231219,162500,521745180,9180,9180,9180,9180,0
|
|
20231219,162400,521745180,9180,9180,9180,9180,0
|
|
20231219,162300,521745180,9180,9180,9180,9180,0
|
|
20231219,162200,521745180,9180,9180,9180,9180,0
|
|
20231219,162100,521745180,9180,9180,9180,9180,0
|
|
20231219,162000,521745180,9180,9180,9180,9180,0
|
|
20231219,161900,521745180,9180,9180,9180,9180,0
|
|
20231219,161800,521745180,9180,9180,9180,9180,0
|
|
20231219,161700,521745180,9180,9180,9180,9180,0
|
|
20231219,161600,521745180,9180,9180,9180,9180,0
|
|
20231219,161500,521745180,9180,9180,9180,9180,0
|
|
20231219,161400,521745180,9180,9180,9180,9180,0
|
|
20231219,161300,521745180,9180,9180,9180,9180,0
|
|
20231219,161200,521745180,9180,9180,9180,9180,0
|
|
20231219,161100,521745180,9180,9180,9180,9180,2741
|
|
20231219,161000,521745180,9180,9180,9180,9180,0
|
|
20231219,160900,521745180,9180,9180,9180,9180,0
|
|
20231219,160800,521745180,9180,9180,9180,9180,0
|
|
20231219,160700,521745180,9180,9180,9180,9180,0
|
|
20231219,160600,521745180,9180,9180,9180,9180,0
|
|
20231219,160500,521745180,9180,9180,9180,9180,0
|
|
20231219,160400,521745180,9180,9180,9180,9180,0
|
|
20231219,160300,521745180,9180,9180,9180,9180,0
|
|
20231219,160200,521745180,9180,9180,9180,9180,0
|
|
20231219,160100,521745180,9180,9180,9180,9180,0
|
|
20231219,160000,521745180,9180,9180,9180,9180,0
|
|
20231219,155900,521745180,9180,9180,9180,9180,0
|
|
20231219,155800,521745180,9180,9180,9180,9180,0
|
|
20231219,155700,521745180,9180,9180,9180,9180,0
|
|
20231219,155600,521745180,9180,9180,9180,9180,0
|
|
20231219,155500,521745180,9180,9180,9180,9180,0
|
|
20231219,155400,521745180,9180,9180,9180,9180,0
|
|
20231219,155300,521745180,9180,9180,9180,9180,0
|
|
20231219,155200,521745180,9180,9180,9180,9180,0
|
|
20231219,155100,521745180,9180,9180,9180,9180,0
|
|
20231219,155000,521745180,9180,9180,9180,9180,0
|
|
20231219,154900,521745180,9180,9180,9180,9180,0
|
|
20231219,154800,521745180,9180,9180,9180,9180,0
|
|
20231219,154700,521745180,9180,9180,9180,9180,0
|
|
20231219,154600,521745180,9180,9180,9180,9180,0
|
|
20231219,154500,521745180,9180,9180,9180,9180,0
|
|
20231219,154400,521745180,9180,9180,9180,9180,0
|
|
20231219,154300,521745180,9180,9180,9180,9180,0
|
|
20231219,154200,521745180,9180,9180,9180,9180,0
|
|
20231219,154100,521745180,9180,9180,9180,9180,2741
|
|
20231219,154000,521745180,9180,9180,9180,9180,0
|
|
20231219,153900,521745180,9180,9180,9180,9180,0
|
|
20231219,153800,521745180,9180,9180,9180,9180,0
|
|
20231219,153700,521745180,9180,9180,9180,9180,0
|
|
20231219,153600,521745180,9180,9180,9180,9180,0
|
|
20231219,153500,521745180,9180,9180,9180,9180,0
|
|
20231219,153400,521745180,9180,9180,9180,9180,0
|
|
20231219,153300,521745180,9180,9180,9180,9180,0
|
|
20231219,153200,521745180,9180,9180,9180,9180,0
|
|
20231219,153100,521745180,9180,9180,9180,9180,0
|
|
20231219,153000,521745180,9180,9180,9180,9180,2741
|
|
20231219,152900,496582800,9220,9220,9220,9220,0
|
|
20231219,152800,496582800,9220,9220,9220,9220,0
|
|
20231219,152700,496582800,9220,9220,9220,9220,0
|
|
20231219,152600,496582800,9220,9220,9220,9220,0
|
|
20231219,152500,496582800,9220,9220,9220,9220,0
|
|
20231219,152400,496582800,9220,9220,9220,9220,0
|
|
20231219,152300,496582800,9220,9220,9220,9220,0
|
|
20231219,152200,496582800,9220,9220,9220,9220,0
|
|
20231219,152100,496582800,9220,9220,9220,9220,0
|
|
20231219,152000,496582800,9220,9220,9220,9220,0
|
|
20231219,151900,496582800,9220,9210,9220,9210,11
|
|
20231219,151800,496481480,9200,9180,9200,9180,311
|
|
20231219,151700,493626100,9180,9180,9190,9180,66
|
|
20231219,151600,493020020,9180,9180,9180,9180,0
|
|
20231219,151500,493020020,9180,9180,9180,9180,2
|
|
20231219,151400,493001660,9180,9180,9180,9180,0
|
|
20231219,151300,493001660,9180,9180,9180,9180,1
|
|
20231219,151200,492992480,9180,9190,9190,9180,300
|
|
20231219,151100,490235980,9180,9190,9190,9180,1152
|
|
20231219,151000,479657580,9180,9220,9220,9180,1600
|
|
20231219,150900,464956920,9220,9220,9220,9220,0
|
|
20231219,150800,464956920,9220,9220,9220,9220,205
|
|
20231219,150700,463066820,9200,9200,9200,9200,0
|
|
20231219,150600,463066820,9200,9200,9200,9200,0
|
|
20231219,150500,463066820,9200,9200,9200,9200,130
|
|
20231219,150400,461870820,9200,9200,9200,9200,0
|
|
20231219,150300,461870820,9200,9200,9200,9200,209
|
|
20231219,150200,459948020,9200,9200,9200,9200,0
|
|
20231219,150100,459948020,9200,9200,9200,9200,16
|
|
20231219,150000,459800820,9200,9200,9200,9200,50
|
|
20231219,145900,459340820,9180,9180,9180,9180,0
|
|
20231219,145800,459340820,9180,9180,9180,9180,0
|
|
20231219,145700,459340820,9180,9180,9180,9180,0
|
|
20231219,145600,459340820,9180,9180,9180,9180,3
|
|
20231219,145500,459313280,9180,9180,9180,9180,20
|
|
20231219,145400,459129680,9170,9170,9170,9170,0
|
|
20231219,145300,459129680,9170,9180,9180,9170,320
|
|
20231219,145200,456194270,9180,9180,9180,9180,118
|
|
20231219,145100,455111030,9180,9190,9190,9180,49
|
|
20231219,145000,454661110,9190,9180,9190,9180,356
|
|
20231219,144900,451393020,9180,9180,9190,9180,298
|
|
20231219,144800,448657370,9180,9180,9180,9180,51
|
|
20231219,144700,448189190,9180,9180,9180,9180,1
|
|
20231219,144600,448180010,9200,9200,9200,9200,0
|
|
20231219,144500,448180010,9200,9200,9200,9200,2
|
|
20231219,144400,448161610,9200,9200,9200,9200,0
|
|
20231219,144300,448161610,9200,9200,9200,9200,0
|
|
20231219,144200,448161610,9200,9200,9200,9200,3
|
|
20231219,144100,448134010,9200,9200,9200,9200,0
|
|
20231219,144000,448134010,9200,9200,9200,9200,0
|
|
20231219,143900,448134010,9200,9200,9200,9200,4
|
|
20231219,143800,448097210,9200,9200,9200,9200,3
|
|
20231219,143700,448069610,9180,9180,9180,9180,0
|
|
20231219,143600,448069610,9180,9180,9180,9180,0
|
|
20231219,143500,448069610,9180,9180,9180,9180,0
|
|
20231219,143400,448069610,9180,9180,9180,9180,0
|
|
20231219,143300,448069610,9180,9180,9180,9180,0
|
|
20231219,143200,448069610,9180,9190,9190,9180,520
|
|
20231219,143100,443294300,9190,9180,9190,9180,32
|
|
20231219,143000,443000250,9180,9180,9180,9180,0
|
|
20231219,142900,443000250,9180,9180,9180,9180,228
|
|
20231219,142800,440907210,9180,9190,9190,9180,2373
|
|
20231219,142700,419123060,9190,9190,9190,9190,0
|
|
20231219,142600,419123060,9190,9190,9190,9190,20
|
|
20231219,142500,418939260,9190,9190,9190,9190,0
|
|
20231219,142400,418939260,9190,9190,9190,9190,0
|
|
20231219,142300,418939260,9190,9190,9190,9190,2
|
|
20231219,142200,418920880,9190,9190,9190,9190,645
|
|
20231219,142100,412993330,9190,9190,9190,9190,0
|
|
20231219,142000,412993330,9190,9190,9190,9190,11
|
|
20231219,141900,412892240,9200,9200,9200,9200,0
|
|
20231219,141800,412892240,9200,9200,9200,9200,10
|
|
20231219,141700,412800240,9200,9200,9200,9200,0
|
|
20231219,141600,412800240,9200,9200,9200,9200,100
|
|
20231219,141500,411880240,9200,9190,9200,9190,418
|
|
20231219,141400,408038520,9200,9200,9200,9200,51
|
|
20231219,141300,407569320,9200,9200,9200,9200,55
|
|
20231219,141200,407063320,9200,9190,9200,9190,33
|
|
20231219,141100,406759880,9210,9210,9210,9210,0
|
|
20231219,141000,406759880,9210,9210,9210,9210,0
|
|
20231219,140900,406759880,9210,9210,9210,9210,0
|
|
20231219,140800,406759880,9210,9210,9210,9210,0
|
|
20231219,140700,406759880,9210,9210,9210,9210,10
|
|
20231219,140600,406667780,9190,9190,9190,9190,37
|
|
20231219,140500,406327750,9190,9190,9190,9190,0
|
|
20231219,140400,406327750,9190,9190,9190,9190,0
|
|
20231219,140300,406327750,9190,9190,9190,9190,0
|
|
20231219,140200,406327750,9190,9190,9190,9190,9
|
|
20231219,140100,406245040,9180,9180,9180,9180,0
|
|
20231219,140000,406245040,9180,9190,9190,9180,665
|
|
20231219,135900,400134610,9200,9200,9200,9200,0
|
|
20231219,135800,400134610,9200,9200,9200,9200,0
|
|
20231219,135700,400134610,9200,9210,9210,9200,798
|
|
20231219,135600,392792610,9200,9200,9200,9200,0
|
|
20231219,135500,392792610,9200,9200,9200,9200,0
|
|
20231219,135400,392792610,9200,9200,9200,9200,0
|
|
20231219,135300,392792610,9200,9200,9200,9200,0
|
|
20231219,135200,392792610,9200,9200,9200,9200,0
|
|
20231219,135100,392792610,9200,9200,9200,9200,0
|
|
20231219,135000,392792610,9200,9200,9200,9200,0
|
|
20231219,134900,392792610,9200,9200,9200,9200,0
|
|
20231219,134800,392792610,9200,9200,9200,9200,0
|
|
20231219,134700,392792610,9200,9200,9200,9200,0
|
|
20231219,134600,392792610,9200,9200,9200,9200,73
|
|
20231219,134500,392121010,9230,9230,9230,9230,0
|
|
20231219,134400,392121010,9230,9230,9230,9230,5
|
|
20231219,134300,392074860,9230,9230,9230,9230,0
|
|
20231219,134200,392074860,9230,9230,9230,9230,0
|
|
20231219,134100,392074860,9230,9230,9230,9230,0
|
|
20231219,134000,392074860,9230,9230,9230,9230,302
|
|
20231219,133900,389287400,9230,9230,9230,9230,0
|
|
20231219,133800,389287400,9230,9230,9230,9230,4
|
|
20231219,133700,389250480,9230,9230,9230,9230,0
|
|
20231219,133600,389250480,9230,9230,9230,9230,0
|
|
20231219,133500,389250480,9230,9230,9230,9230,2
|
|
20231219,133400,389232020,9230,9230,9230,9230,0
|
|
20231219,133300,389232020,9230,9190,9230,9180,610
|
|
20231219,133200,383626180,9190,9190,9190,9190,0
|
|
20231219,133100,383626180,9190,9190,9190,9190,0
|
|
20231219,133000,383626180,9190,9190,9190,9190,0
|
|
20231219,132900,383626180,9190,9190,9190,9190,0
|
|
20231219,132800,383626180,9190,9200,9200,9190,80
|
|
20231219,132700,382890970,9190,9190,9190,9190,0
|
|
20231219,132600,382890970,9190,9190,9190,9190,0
|
|
20231219,132500,382890970,9190,9190,9190,9190,0
|
|
20231219,132400,382890970,9190,9190,9190,9190,0
|
|
20231219,132300,382890970,9190,9190,9190,9190,0
|
|
20231219,132200,382890970,9190,9190,9190,9190,0
|
|
20231219,132100,382890970,9190,9190,9190,9190,0
|
|
20231219,132000,382890970,9190,9190,9190,9190,1
|
|
20231219,131900,382881780,9190,9190,9190,9190,0
|
|
20231219,131800,382881780,9190,9190,9190,9190,200
|
|
20231219,131700,381043780,9200,9200,9200,9200,0
|
|
20231219,131600,381043780,9200,9200,9200,9200,112
|
|
20231219,131500,380013380,9200,9210,9210,9200,700
|
|
20231219,131400,373572650,9230,9230,9230,9230,0
|
|
20231219,131300,373572650,9230,9230,9230,9230,0
|
|
20231219,131200,373572650,9230,9230,9230,9230,0
|
|
20231219,131100,373572650,9230,9230,9230,9230,0
|
|
20231219,131000,373572650,9230,9230,9230,9230,0
|
|
20231219,130900,373572650,9230,9230,9230,9230,0
|
|
20231219,130800,373572650,9230,9230,9230,9230,0
|
|
20231219,130700,373572650,9230,9230,9230,9230,0
|
|
20231219,130600,373572650,9230,9230,9230,9230,126
|
|
20231219,130500,372409670,9230,9230,9230,9230,91
|
|
20231219,130400,371569740,9230,9230,9230,9230,0
|
|
20231219,130300,371569740,9230,9230,9230,9230,0
|
|
20231219,130200,371569740,9230,9220,9230,9220,402
|
|
20231219,130100,367860760,9220,9220,9220,9220,51
|
|
20231219,130000,367390540,9220,9220,9220,9220,0
|
|
20231219,125900,367390540,9220,9220,9220,9220,7
|
|
20231219,125800,367326000,9220,9220,9220,9220,0
|
|
20231219,125700,367326000,9220,9220,9220,9220,0
|
|
20231219,125600,367326000,9220,9220,9220,9220,1
|
|
20231219,125500,367316780,9200,9200,9200,9200,0
|
|
20231219,125400,367316780,9200,9200,9200,9200,0
|
|
20231219,125300,367316780,9200,9200,9200,9200,0
|
|
20231219,125200,367316780,9200,9200,9200,9200,0
|
|
20231219,125100,367316780,9200,9200,9200,9200,0
|
|
20231219,125000,367316780,9200,9200,9200,9200,0
|
|
20231219,124900,367316780,9200,9190,9200,9190,574
|
|
20231219,124800,362037380,9190,9190,9190,9190,0
|
|
20231219,124700,362037380,9190,9190,9190,9190,1
|
|
20231219,124600,362028190,9170,9170,9170,9170,1
|
|
20231219,124500,362019020,9180,9180,9180,9180,16
|
|
20231219,124400,361872140,9180,9180,9180,9180,34
|
|
20231219,124300,361560020,9180,9180,9180,9180,10
|
|
20231219,124200,361468220,9180,9180,9180,9180,0
|
|
20231219,124100,361468220,9180,9180,9180,9180,0
|
|
20231219,124000,361468220,9180,9180,9180,9180,0
|
|
20231219,123900,361468220,9180,9180,9180,9180,0
|
|
20231219,123800,361468220,9180,9180,9180,9180,0
|
|
20231219,123700,361468220,9180,9180,9180,9180,33
|
|
20231219,123600,361165280,9190,9190,9190,9190,0
|
|
20231219,123500,361165280,9190,9190,9190,9190,109
|
|
20231219,123400,360163570,9200,9200,9200,9200,0
|
|
20231219,123300,360163570,9200,9200,9200,9200,0
|
|
20231219,123200,360163570,9200,9200,9200,9200,0
|
|
20231219,123100,360163570,9200,9200,9200,9200,2
|
|
20231219,123000,360145170,9190,9190,9190,9190,0
|
|
20231219,122900,360145170,9190,9190,9190,9190,0
|
|
20231219,122800,360145170,9190,9190,9190,9190,0
|
|
20231219,122700,360145170,9190,9190,9190,9190,25
|
|
20231219,122600,359915420,9190,9190,9190,9190,0
|
|
20231219,122500,359915420,9190,9190,9190,9190,3
|
|
20231219,122400,359887850,9190,9190,9190,9190,0
|
|
20231219,122300,359887850,9190,9200,9200,9190,3
|
|
20231219,122200,359860270,9200,9200,9200,9200,0
|
|
20231219,122100,359860270,9200,9200,9200,9200,13
|
|
20231219,122000,359740670,9200,9200,9200,9200,0
|
|
20231219,121900,359740670,9200,9200,9200,9200,0
|
|
20231219,121800,359740670,9200,9200,9200,9200,0
|
|
20231219,121700,359740670,9200,9200,9200,9200,3
|
|
20231219,121600,359713070,9200,9200,9200,9200,100
|
|
20231219,121500,358793070,9200,9220,9220,9200,862
|
|
20231219,121400,350861430,9220,9220,9220,9220,0
|
|
20231219,121300,350861430,9220,9220,9220,9220,0
|
|
20231219,121200,350861430,9220,9220,9220,9220,0
|
|
20231219,121100,350861430,9220,9210,9220,9210,263
|
|
20231219,121000,348436700,9210,9200,9210,9200,441
|
|
20231219,120900,344377130,9190,9190,9190,9190,100
|
|
20231219,120800,343458130,9190,9190,9190,9190,1
|
|
20231219,120700,343448940,9190,9190,9190,9190,300
|
|
20231219,120600,340691940,9190,9190,9190,9190,0
|
|
20231219,120500,340691940,9190,9190,9190,9190,0
|
|
20231219,120400,340691940,9190,9190,9190,9190,169
|
|
20231219,120300,339138830,9180,9180,9180,9180,35
|
|
20231219,120200,338817530,9170,9170,9170,9170,400
|
|
20231219,120100,335149530,9170,9170,9170,9170,11
|
|
20231219,120000,335048660,9170,9170,9170,9170,0
|
|
20231219,115900,335048660,9170,9170,9170,9170,0
|
|
20231219,115800,335048660,9170,9170,9170,9170,75
|
|
20231219,115700,334360910,9170,9170,9170,9170,175
|
|
20231219,115600,332756160,9170,9190,9190,9170,1000
|
|
20231219,115500,323584020,9190,9190,9190,9190,16
|
|
20231219,115400,323436980,9170,9170,9170,9170,0
|
|
20231219,115300,323436980,9170,9180,9180,9170,120
|
|
20231219,115200,322335580,9180,9180,9180,9180,10
|
|
20231219,115100,322243780,9170,9170,9170,9170,0
|
|
20231219,115000,322243780,9170,9170,9170,9170,0
|
|
20231219,114900,322243780,9170,9170,9170,9170,0
|
|
20231219,114800,322243780,9170,9170,9170,9170,0
|
|
20231219,114700,322243780,9170,9170,9170,9170,0
|
|
20231219,114600,322243780,9170,9170,9170,9170,0
|
|
20231219,114500,322243780,9170,9170,9170,9170,0
|
|
20231219,114400,322243780,9170,9170,9170,9170,1
|
|
20231219,114300,322234610,9160,9160,9160,9160,0
|
|
20231219,114200,322234610,9160,9160,9160,9160,0
|
|
20231219,114100,322234610,9160,9160,9160,9160,0
|
|
20231219,114000,322234610,9160,9160,9160,9160,0
|
|
20231219,113900,322234610,9160,9160,9160,9160,0
|
|
20231219,113800,322234610,9160,9160,9160,9160,0
|
|
20231219,113700,322234610,9160,9180,9180,9160,333
|
|
20231219,113600,319182810,9180,9170,9180,9170,102
|
|
20231219,113500,318246470,9160,9160,9160,9160,0
|
|
20231219,113400,318246470,9160,9160,9160,9160,0
|
|
20231219,113300,318246470,9160,9160,9160,9160,1500
|
|
20231219,113200,304506470,9170,9170,9170,9170,455
|
|
20231219,113100,300334120,9170,9170,9170,9170,0
|
|
20231219,113000,300334120,9170,9170,9170,9170,8
|
|
20231219,112900,300260760,9170,9170,9170,9170,0
|
|
20231219,112800,300260760,9170,9170,9170,9170,0
|
|
20231219,112700,300260760,9170,9170,9170,9170,0
|
|
20231219,112600,300260760,9170,9170,9170,9170,0
|
|
20231219,112500,300260760,9170,9190,9190,9170,300
|
|
20231219,112400,297508310,9190,9190,9190,9190,0
|
|
20231219,112300,297508310,9190,9190,9190,9190,0
|
|
20231219,112200,297508310,9190,9190,9190,9190,0
|
|
20231219,112100,297508310,9190,9200,9200,9190,677
|
|
20231219,112000,291285100,9190,9190,9190,9190,200
|
|
20231219,111900,289447100,9200,9200,9200,9200,1
|
|
20231219,111800,289437900,9190,9200,9200,9190,98
|
|
20231219,111700,288536910,9200,9200,9200,9200,230
|
|
20231219,111600,286420910,9200,9200,9200,9200,1
|
|
20231219,111500,286411710,9200,9200,9200,9200,173
|
|
20231219,111400,284820110,9200,9190,9200,9190,601
|
|
20231219,111300,279294910,9200,9200,9200,9200,1
|
|
20231219,111200,279285710,9200,9200,9200,9200,0
|
|
20231219,111100,279285710,9200,9200,9200,9200,0
|
|
20231219,111000,279285710,9200,9160,9200,9160,237
|
|
20231219,110900,277105410,9160,9170,9170,9160,942
|
|
20231219,110800,268476020,9170,9170,9170,9170,230
|
|
20231219,110700,266366920,9170,9170,9170,9170,1000
|
|
20231219,110600,257196920,9160,9160,9160,9160,0
|
|
20231219,110500,257196920,9160,9170,9170,9160,3141
|
|
20231219,110400,228418340,9170,9180,9180,9170,1910
|
|
20231219,110300,210902330,9170,9240,9240,9170,449
|
|
20231219,110200,206784080,9240,9190,9240,9180,2592
|
|
20231219,110100,182988800,9180,9190,9190,9180,672
|
|
20231219,110000,176816640,9190,9190,9190,9190,896
|
|
20231219,105900,168582400,9190,9200,9200,9190,900
|
|
20231219,105800,160307500,9200,9210,9210,9200,1792
|
|
20231219,105700,143814340,9210,9210,9210,9210,0
|
|
20231219,105600,143814340,9210,9210,9210,9210,0
|
|
20231219,105500,143814340,9210,9210,9210,9210,1
|
|
20231219,105400,143805130,9210,9210,9210,9210,2
|
|
20231219,105300,143786710,9210,9210,9210,9210,0
|
|
20231219,105200,143786710,9210,9230,9230,9210,900
|
|
20231219,105100,135489410,9250,9250,9250,9250,1
|
|
20231219,105000,135480160,9230,9230,9230,9230,0
|
|
20231219,104900,135480160,9230,9230,9230,9230,0
|
|
20231219,104800,135480160,9230,9230,9230,9230,300
|
|
20231219,104700,132711160,9230,9230,9230,9230,5
|
|
20231219,104600,132665010,9230,9230,9230,9230,60
|
|
20231219,104500,132111210,9230,9230,9230,9230,0
|
|
20231219,104400,132111210,9230,9230,9230,9230,1
|
|
20231219,104300,132101980,9240,9240,9240,9240,0
|
|
20231219,104200,132101980,9240,9240,9240,9240,0
|
|
20231219,104100,132101980,9240,9240,9240,9240,3
|
|
20231219,104000,132074260,9250,9250,9250,9250,0
|
|
20231219,103900,132074260,9250,9250,9250,9250,0
|
|
20231219,103800,132074260,9250,9250,9250,9250,0
|
|
20231219,103700,132074260,9250,9250,9250,9250,0
|
|
20231219,103600,132074260,9250,9250,9250,9250,214
|
|
20231219,103500,130094760,9250,9250,9250,9250,0
|
|
20231219,103400,130094760,9250,9250,9250,9250,175
|
|
20231219,103300,128476010,9250,9250,9250,9250,40
|
|
20231219,103200,128106010,9250,9250,9250,9250,0
|
|
20231219,103100,128106010,9250,9250,9250,9250,4
|
|
20231219,103000,128069010,9250,9250,9250,9250,249
|
|
20231219,102900,125765760,9230,9230,9230,9230,0
|
|
20231219,102800,125765760,9230,9230,9230,9230,23
|
|
20231219,102700,125553470,9240,9240,9240,9240,92
|
|
20231219,102600,124703390,9240,9240,9240,9240,4
|
|
20231219,102500,124666430,9240,9240,9240,9240,0
|
|
20231219,102400,124666430,9240,9240,9240,9240,0
|
|
20231219,102300,124666430,9240,9240,9240,9240,9
|
|
20231219,102200,124583270,9240,9240,9240,9240,0
|
|
20231219,102100,124583270,9240,9240,9240,9240,70
|
|
20231219,102000,123936470,9240,9240,9240,9240,0
|
|
20231219,101900,123936470,9240,9240,9240,9240,1
|
|
20231219,101800,123927230,9250,9250,9250,9250,25
|
|
20231219,101700,123695980,9250,9250,9250,9250,0
|
|
20231219,101600,123695980,9250,9250,9250,9250,22
|
|
20231219,101500,123492480,9240,9240,9240,9240,0
|
|
20231219,101400,123492480,9240,9240,9240,9240,0
|
|
20231219,101300,123492480,9240,9240,9240,9240,0
|
|
20231219,101200,123492480,9240,9240,9240,9240,0
|
|
20231219,101100,123492480,9240,9240,9240,9240,24
|
|
20231219,101000,123270720,9240,9240,9240,9240,0
|
|
20231219,100900,123270720,9240,9240,9240,9240,0
|
|
20231219,100800,123270720,9240,9250,9250,9240,1410
|
|
20231219,100700,110238280,9250,9250,9250,9250,0
|
|
20231219,100600,110238280,9250,9250,9250,9250,0
|
|
20231219,100500,110238280,9250,9250,9250,9250,0
|
|
20231219,100400,110238280,9250,9250,9250,9250,0
|
|
20231219,100300,110238280,9250,9240,9250,9240,27
|
|
20231219,100200,109988790,9220,9220,9220,9220,750
|
|
20231219,100100,103073790,9220,9220,9220,9220,55
|
|
20231219,100000,102566690,9240,9240,9240,9240,6
|
|
20231219,095900,102511250,9240,9240,9240,9240,0
|
|
20231219,095800,102511250,9240,9240,9240,9240,0
|
|
20231219,095700,102511250,9240,9240,9240,9240,0
|
|
20231219,095600,102511250,9240,9240,9240,9240,2
|
|
20231219,095500,102492770,9240,9240,9240,9240,43
|
|
20231219,095400,102095450,9240,9240,9240,9240,26
|
|
20231219,095300,101855210,9240,9240,9240,9240,0
|
|
20231219,095200,101855210,9240,9240,9250,9240,52
|
|
20231219,095100,101374320,9230,9220,9230,9220,1322
|
|
20231219,095000,89178760,9230,9230,9230,9230,0
|
|
20231219,094900,89178760,9230,9230,9230,9230,8
|
|
20231219,094800,89104920,9230,9230,9230,9230,106
|
|
20231219,094700,88126540,9230,9230,9230,9230,0
|
|
20231219,094600,88126540,9230,9230,9230,9230,21
|
|
20231219,094500,87932710,9230,9220,9230,9220,945
|
|
20231219,094400,79219450,9210,9210,9210,9210,1
|
|
20231219,094300,79210240,9220,9220,9220,9220,265
|
|
20231219,094200,76766940,9220,9200,9220,9200,1172
|
|
20231219,094100,65973130,9200,9200,9200,9200,23
|
|
20231219,094000,65761530,9200,9200,9200,9200,0
|
|
20231219,093900,65761530,9200,9200,9200,9200,0
|
|
20231219,093800,65761530,9200,9200,9200,9200,1
|
|
20231219,093700,65752330,9210,9180,9210,9180,31
|
|
20231219,093600,65467720,9180,9180,9180,9180,103
|
|
20231219,093500,64522180,9180,9200,9200,9180,47
|
|
20231219,093400,64090680,9200,9200,9200,9200,0
|
|
20231219,093300,64090680,9200,9200,9200,9200,0
|
|
20231219,093200,64090680,9200,9180,9200,9180,300
|
|
20231219,093100,61334680,9170,9190,9190,9170,290
|
|
20231219,093000,58673030,9180,9180,9180,9180,0
|
|
20231219,092900,58673030,9180,9180,9180,9180,0
|
|
20231219,092800,58673030,9180,9180,9180,9180,0
|
|
20231219,092700,58673030,9180,9180,9180,9180,1
|
|
20231219,092600,58663850,9180,9180,9220,9180,616
|
|
20231219,092500,53008850,9190,9190,9190,9190,0
|
|
20231219,092400,53008850,9190,9190,9190,9190,1
|
|
20231219,092300,52999660,9190,9190,9190,9190,200
|
|
20231219,092200,51161660,9210,9210,9210,9210,0
|
|
20231219,092100,51161660,9210,9210,9210,9210,300
|
|
20231219,092000,48398660,9200,9170,9200,9170,145
|
|
20231219,091900,47066070,9170,9170,9170,9170,0
|
|
20231219,091800,47066070,9170,9180,9180,9170,446
|
|
20231219,091700,42973190,9170,9170,9170,9170,110
|
|
20231219,091600,41964490,9170,9170,9170,9170,20
|
|
20231219,091500,41781090,9180,9180,9180,9180,98
|
|
20231219,091400,40881450,9180,9180,9180,9180,58
|
|
20231219,091300,40349010,9180,9190,9190,9180,357
|
|
20231219,091200,37070310,9190,9210,9210,9190,679
|
|
20231219,091100,30819480,9230,9230,9230,9230,2
|
|
20231219,091000,30801020,9210,9200,9210,9200,868
|
|
20231219,090900,22806790,9210,9220,9220,9210,168
|
|
20231219,090800,21258950,9210,9210,9210,9210,1034
|
|
20231219,090700,11735810,9210,9250,9250,9210,59
|
|
20231219,090600,11190260,9220,9220,9220,9210,255
|
|
20231219,090500,8839960,9220,9220,9220,9220,81
|
|
20231219,090400,8093140,9220,9230,9230,9220,435
|
|
20231219,090300,4081610,9230,9230,9230,9230,5
|
|
20231219,090200,4035460,9260,9260,9260,9260,10
|
|
20231219,090100,3942860,9270,9260,9270,9260,20
|
|
20231219,090000,3757620,9260,9230,9260,9230,367
|