643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,194000,415883340,9300,9300,9300,9300,1768
|
|
20231220,193900,415883340,9300,9300,9300,9300,0
|
|
20231220,193800,415883340,9300,9300,9300,9300,0
|
|
20231220,193700,415883340,9300,9300,9300,9300,0
|
|
20231220,193600,415883340,9300,9300,9300,9300,0
|
|
20231220,193500,415883340,9300,9300,9300,9300,0
|
|
20231220,193400,415883340,9300,9300,9300,9300,0
|
|
20231220,193300,415883340,9300,9300,9300,9300,0
|
|
20231220,193200,415883340,9300,9300,9300,9300,0
|
|
20231220,193100,415883340,9300,9300,9300,9300,0
|
|
20231220,193000,415883340,9300,9300,9300,9300,0
|
|
20231220,192900,415883340,9300,9300,9300,9300,0
|
|
20231220,192800,415883340,9300,9300,9300,9300,0
|
|
20231220,192700,415883340,9300,9300,9300,9300,0
|
|
20231220,192600,415883340,9300,9300,9300,9300,0
|
|
20231220,192500,415883340,9300,9300,9300,9300,0
|
|
20231220,192400,415883340,9300,9300,9300,9300,0
|
|
20231220,192300,415883340,9300,9300,9300,9300,0
|
|
20231220,192200,415883340,9300,9300,9300,9300,0
|
|
20231220,192100,415883340,9300,9300,9300,9300,0
|
|
20231220,192000,415883340,9300,9300,9300,9300,0
|
|
20231220,191900,415883340,9300,9300,9300,9300,0
|
|
20231220,191800,415883340,9300,9300,9300,9300,0
|
|
20231220,191700,415883340,9300,9300,9300,9300,0
|
|
20231220,191600,415883340,9300,9300,9300,9300,0
|
|
20231220,191500,415883340,9300,9300,9300,9300,0
|
|
20231220,191400,415883340,9300,9300,9300,9300,0
|
|
20231220,191300,415883340,9300,9300,9300,9300,0
|
|
20231220,191200,415883340,9300,9300,9300,9300,0
|
|
20231220,191100,415883340,9300,9300,9300,9300,0
|
|
20231220,191000,415883340,9300,9300,9300,9300,1768
|
|
20231220,190900,415883340,9300,9300,9300,9300,0
|
|
20231220,190800,415883340,9300,9300,9300,9300,0
|
|
20231220,190700,415883340,9300,9300,9300,9300,0
|
|
20231220,190600,415883340,9300,9300,9300,9300,0
|
|
20231220,190500,415883340,9300,9300,9300,9300,0
|
|
20231220,190400,415883340,9300,9300,9300,9300,0
|
|
20231220,190300,415883340,9300,9300,9300,9300,0
|
|
20231220,190200,415883340,9300,9300,9300,9300,0
|
|
20231220,190100,415883340,9300,9300,9300,9300,0
|
|
20231220,190000,415883340,9300,9300,9300,9300,0
|
|
20231220,185900,415883340,9300,9300,9300,9300,0
|
|
20231220,185800,415883340,9300,9300,9300,9300,0
|
|
20231220,185700,415883340,9300,9300,9300,9300,0
|
|
20231220,185600,415883340,9300,9300,9300,9300,0
|
|
20231220,185500,415883340,9300,9300,9300,9300,0
|
|
20231220,185400,415883340,9300,9300,9300,9300,0
|
|
20231220,185300,415883340,9300,9300,9300,9300,0
|
|
20231220,185200,415883340,9300,9300,9300,9300,0
|
|
20231220,185100,415883340,9300,9300,9300,9300,0
|
|
20231220,185000,415883340,9300,9300,9300,9300,0
|
|
20231220,184900,415883340,9300,9300,9300,9300,0
|
|
20231220,184800,415883340,9300,9300,9300,9300,0
|
|
20231220,184700,415883340,9300,9300,9300,9300,0
|
|
20231220,184600,415883340,9300,9300,9300,9300,0
|
|
20231220,184500,415883340,9300,9300,9300,9300,0
|
|
20231220,184400,415883340,9300,9300,9300,9300,0
|
|
20231220,184300,415883340,9300,9300,9300,9300,0
|
|
20231220,184200,415883340,9300,9300,9300,9300,0
|
|
20231220,184100,415883340,9300,9300,9300,9300,0
|
|
20231220,184000,415883340,9300,9300,9300,9300,1768
|
|
20231220,183900,415883340,9300,9300,9300,9300,0
|
|
20231220,183800,415883340,9300,9300,9300,9300,0
|
|
20231220,183700,415883340,9300,9300,9300,9300,0
|
|
20231220,183600,415883340,9300,9300,9300,9300,0
|
|
20231220,183500,415883340,9300,9300,9300,9300,0
|
|
20231220,183400,415883340,9300,9300,9300,9300,0
|
|
20231220,183300,415883340,9300,9300,9300,9300,0
|
|
20231220,183200,415883340,9300,9300,9300,9300,0
|
|
20231220,183100,415883340,9300,9300,9300,9300,0
|
|
20231220,183000,415883340,9300,9300,9300,9300,0
|
|
20231220,182900,415883340,9300,9300,9300,9300,0
|
|
20231220,182800,415883340,9300,9300,9300,9300,0
|
|
20231220,182700,415883340,9300,9300,9300,9300,0
|
|
20231220,182600,415883340,9300,9300,9300,9300,0
|
|
20231220,182500,415883340,9300,9300,9300,9300,0
|
|
20231220,182400,415883340,9300,9300,9300,9300,0
|
|
20231220,182300,415883340,9300,9300,9300,9300,0
|
|
20231220,182200,415883340,9300,9300,9300,9300,0
|
|
20231220,182100,415883340,9300,9300,9300,9300,0
|
|
20231220,182000,415883340,9300,9300,9300,9300,0
|
|
20231220,181900,415883340,9300,9300,9300,9300,0
|
|
20231220,181800,415883340,9300,9300,9300,9300,0
|
|
20231220,181700,415883340,9300,9300,9300,9300,0
|
|
20231220,181600,415883340,9300,9300,9300,9300,0
|
|
20231220,181500,415883340,9300,9300,9300,9300,0
|
|
20231220,181400,415883340,9300,9300,9300,9300,0
|
|
20231220,181300,415883340,9300,9300,9300,9300,0
|
|
20231220,181200,415883340,9300,9300,9300,9300,0
|
|
20231220,181100,415883340,9300,9300,9300,9300,0
|
|
20231220,181000,415883340,9300,9300,9300,9300,1768
|
|
20231220,180900,415883340,9300,9300,9300,9300,0
|
|
20231220,180800,415883340,9300,9300,9300,9300,0
|
|
20231220,180700,415883340,9300,9300,9300,9300,0
|
|
20231220,180600,415883340,9300,9300,9300,9300,0
|
|
20231220,180500,415883340,9300,9300,9300,9300,0
|
|
20231220,180400,415883340,9300,9300,9300,9300,0
|
|
20231220,180300,415883340,9300,9300,9300,9300,0
|
|
20231220,180200,415883340,9300,9300,9300,9300,0
|
|
20231220,180100,415883340,9300,9300,9300,9300,0
|
|
20231220,180000,415883340,9300,9300,9300,9300,0
|
|
20231220,175900,415883340,9300,9300,9300,9300,0
|
|
20231220,175800,415883340,9300,9300,9300,9300,0
|
|
20231220,175700,415883340,9300,9300,9300,9300,0
|
|
20231220,175600,415883340,9300,9300,9300,9300,0
|
|
20231220,175500,415883340,9300,9300,9300,9300,0
|
|
20231220,175400,415883340,9300,9300,9300,9300,0
|
|
20231220,175300,415883340,9300,9300,9300,9300,0
|
|
20231220,175200,415883340,9300,9300,9300,9300,0
|
|
20231220,175100,415883340,9300,9300,9300,9300,0
|
|
20231220,175000,415883340,9300,9300,9300,9300,0
|
|
20231220,174900,415883340,9300,9300,9300,9300,0
|
|
20231220,174800,415883340,9300,9300,9300,9300,0
|
|
20231220,174700,415883340,9300,9300,9300,9300,0
|
|
20231220,174600,415883340,9300,9300,9300,9300,0
|
|
20231220,174500,415883340,9300,9300,9300,9300,0
|
|
20231220,174400,415883340,9300,9300,9300,9300,0
|
|
20231220,174300,415883340,9300,9300,9300,9300,0
|
|
20231220,174200,415883340,9300,9300,9300,9300,0
|
|
20231220,174100,415883340,9300,9300,9300,9300,0
|
|
20231220,174000,415883340,9300,9300,9300,9300,1768
|
|
20231220,173900,415883340,9300,9300,9300,9300,0
|
|
20231220,173800,415883340,9300,9300,9300,9300,0
|
|
20231220,173700,415883340,9300,9300,9300,9300,0
|
|
20231220,173600,415883340,9300,9300,9300,9300,0
|
|
20231220,173500,415883340,9300,9300,9300,9300,0
|
|
20231220,173400,415883340,9300,9300,9300,9300,0
|
|
20231220,173300,415883340,9300,9300,9300,9300,0
|
|
20231220,173200,415883340,9300,9300,9300,9300,0
|
|
20231220,173100,415883340,9300,9300,9300,9300,0
|
|
20231220,173000,415883340,9300,9300,9300,9300,0
|
|
20231220,172900,415883340,9300,9300,9300,9300,0
|
|
20231220,172800,415883340,9300,9300,9300,9300,0
|
|
20231220,172700,415883340,9300,9300,9300,9300,0
|
|
20231220,172600,415883340,9300,9300,9300,9300,0
|
|
20231220,172500,415883340,9300,9300,9300,9300,0
|
|
20231220,172400,415883340,9300,9300,9300,9300,0
|
|
20231220,172300,415883340,9300,9300,9300,9300,0
|
|
20231220,172200,415883340,9300,9300,9300,9300,0
|
|
20231220,172100,415883340,9300,9300,9300,9300,0
|
|
20231220,172000,415883340,9300,9300,9300,9300,0
|
|
20231220,171900,415883340,9300,9300,9300,9300,0
|
|
20231220,171800,415883340,9300,9300,9300,9300,0
|
|
20231220,171700,415883340,9300,9300,9300,9300,0
|
|
20231220,171600,415883340,9300,9300,9300,9300,0
|
|
20231220,171500,415883340,9300,9300,9300,9300,0
|
|
20231220,171400,415883340,9300,9300,9300,9300,0
|
|
20231220,171300,415883340,9300,9300,9300,9300,0
|
|
20231220,171200,415883340,9300,9300,9300,9300,0
|
|
20231220,171100,415883340,9300,9300,9300,9300,0
|
|
20231220,171000,415883340,9300,9300,9300,9300,1768
|
|
20231220,170900,415883340,9300,9300,9300,9300,0
|
|
20231220,170800,415883340,9300,9300,9300,9300,0
|
|
20231220,170700,415883340,9300,9300,9300,9300,0
|
|
20231220,170600,415883340,9300,9300,9300,9300,0
|
|
20231220,170500,415883340,9300,9300,9300,9300,0
|
|
20231220,170400,415883340,9300,9300,9300,9300,0
|
|
20231220,170300,415883340,9300,9300,9300,9300,0
|
|
20231220,170200,415883340,9300,9300,9300,9300,0
|
|
20231220,170100,415883340,9300,9300,9300,9300,0
|
|
20231220,170000,415883340,9300,9300,9300,9300,0
|
|
20231220,165900,415883340,9300,9300,9300,9300,0
|
|
20231220,165800,415883340,9300,9300,9300,9300,0
|
|
20231220,165700,415883340,9300,9300,9300,9300,0
|
|
20231220,165600,415883340,9300,9300,9300,9300,0
|
|
20231220,165500,415883340,9300,9300,9300,9300,0
|
|
20231220,165400,415883340,9300,9300,9300,9300,0
|
|
20231220,165300,415883340,9300,9300,9300,9300,0
|
|
20231220,165200,415883340,9300,9300,9300,9300,0
|
|
20231220,165100,415883340,9300,9300,9300,9300,0
|
|
20231220,165000,415883340,9300,9300,9300,9300,0
|
|
20231220,164900,415883340,9300,9300,9300,9300,0
|
|
20231220,164800,415883340,9300,9300,9300,9300,0
|
|
20231220,164700,415883340,9300,9300,9300,9300,0
|
|
20231220,164600,415883340,9300,9300,9300,9300,0
|
|
20231220,164500,415883340,9300,9300,9300,9300,0
|
|
20231220,164400,415883340,9300,9300,9300,9300,0
|
|
20231220,164300,415883340,9300,9300,9300,9300,0
|
|
20231220,164200,415883340,9300,9300,9300,9300,0
|
|
20231220,164100,415883340,9300,9300,9300,9300,0
|
|
20231220,164000,415883340,9300,9300,9300,9300,1768
|
|
20231220,163900,415883340,9300,9300,9300,9300,0
|
|
20231220,163800,415883340,9300,9300,9300,9300,0
|
|
20231220,163700,415883340,9300,9300,9300,9300,0
|
|
20231220,163600,415883340,9300,9300,9300,9300,0
|
|
20231220,163500,415883340,9300,9300,9300,9300,0
|
|
20231220,163400,415883340,9300,9300,9300,9300,0
|
|
20231220,163300,415883340,9300,9300,9300,9300,0
|
|
20231220,163200,415883340,9300,9300,9300,9300,0
|
|
20231220,163100,415883340,9300,9300,9300,9300,0
|
|
20231220,163000,415883340,9300,9300,9300,9300,0
|
|
20231220,162900,415883340,9300,9300,9300,9300,0
|
|
20231220,162800,415883340,9300,9300,9300,9300,0
|
|
20231220,162700,415883340,9300,9300,9300,9300,0
|
|
20231220,162600,415883340,9300,9300,9300,9300,0
|
|
20231220,162500,415883340,9300,9300,9300,9300,0
|
|
20231220,162400,415883340,9300,9300,9300,9300,0
|
|
20231220,162300,415883340,9300,9300,9300,9300,0
|
|
20231220,162200,415883340,9300,9300,9300,9300,0
|
|
20231220,162100,415883340,9300,9300,9300,9300,0
|
|
20231220,162000,415883340,9300,9300,9300,9300,0
|
|
20231220,161900,415883340,9300,9300,9300,9300,0
|
|
20231220,161800,415883340,9300,9300,9300,9300,0
|
|
20231220,161700,415883340,9300,9300,9300,9300,0
|
|
20231220,161600,415883340,9300,9300,9300,9300,0
|
|
20231220,161500,415883340,9300,9300,9300,9300,0
|
|
20231220,161400,415883340,9300,9300,9300,9300,0
|
|
20231220,161300,415883340,9300,9300,9300,9300,0
|
|
20231220,161200,415883340,9300,9300,9300,9300,0
|
|
20231220,161100,415883340,9300,9300,9300,9300,0
|
|
20231220,161000,415883340,9300,9300,9300,9300,1768
|
|
20231220,160900,415883340,9300,9300,9300,9300,0
|
|
20231220,160800,415883340,9300,9300,9300,9300,0
|
|
20231220,160700,415883340,9300,9300,9300,9300,0
|
|
20231220,160600,415883340,9300,9300,9300,9300,0
|
|
20231220,160500,415883340,9300,9300,9300,9300,0
|
|
20231220,160400,415883340,9300,9300,9300,9300,0
|
|
20231220,160300,415883340,9300,9300,9300,9300,0
|
|
20231220,160200,415883340,9300,9300,9300,9300,0
|
|
20231220,160100,415883340,9300,9300,9300,9300,0
|
|
20231220,160000,415883340,9300,9300,9300,9300,0
|
|
20231220,155900,415883340,9300,9300,9300,9300,0
|
|
20231220,155800,415883340,9300,9300,9300,9300,0
|
|
20231220,155700,415883340,9300,9300,9300,9300,0
|
|
20231220,155600,415883340,9300,9300,9300,9300,0
|
|
20231220,155500,415883340,9300,9300,9300,9300,0
|
|
20231220,155400,415883340,9300,9300,9300,9300,0
|
|
20231220,155300,415883340,9300,9300,9300,9300,0
|
|
20231220,155200,415883340,9300,9300,9300,9300,0
|
|
20231220,155100,415883340,9300,9300,9300,9300,0
|
|
20231220,155000,415883340,9300,9300,9300,9300,0
|
|
20231220,154900,415883340,9300,9300,9300,9300,0
|
|
20231220,154800,415883340,9300,9300,9300,9300,0
|
|
20231220,154700,415883340,9300,9300,9300,9300,0
|
|
20231220,154600,415883340,9300,9300,9300,9300,0
|
|
20231220,154500,415883340,9300,9300,9300,9300,0
|
|
20231220,154400,415883340,9300,9300,9300,9300,0
|
|
20231220,154300,415883340,9300,9300,9300,9300,0
|
|
20231220,154200,415883340,9300,9300,9300,9300,0
|
|
20231220,154100,415883340,9300,9300,9300,9300,0
|
|
20231220,154000,415883340,9300,9300,9300,9300,1768
|
|
20231220,153900,415883340,9300,9300,9300,9300,0
|
|
20231220,153800,415883340,9300,9300,9300,9300,0
|
|
20231220,153700,415883340,9300,9300,9300,9300,0
|
|
20231220,153600,415883340,9300,9300,9300,9300,0
|
|
20231220,153500,415883340,9300,9300,9300,9300,0
|
|
20231220,153400,415883340,9300,9300,9300,9300,0
|
|
20231220,153300,415883340,9300,9300,9300,9300,0
|
|
20231220,153200,415883340,9300,9300,9300,9300,0
|
|
20231220,153100,415883340,9300,9300,9300,9300,0
|
|
20231220,153000,415883340,9300,9300,9300,9300,1768
|
|
20231220,152900,399440940,9330,9330,9330,9330,0
|
|
20231220,152800,399440940,9330,9330,9330,9330,0
|
|
20231220,152700,399440940,9330,9330,9330,9330,0
|
|
20231220,152600,399440940,9330,9330,9330,9330,0
|
|
20231220,152500,399440940,9330,9330,9330,9330,0
|
|
20231220,152400,399440940,9330,9330,9330,9330,0
|
|
20231220,152300,399440940,9330,9330,9330,9330,0
|
|
20231220,152200,399440940,9330,9330,9330,9330,0
|
|
20231220,152100,399440940,9330,9330,9330,9330,0
|
|
20231220,152000,399440940,9330,9330,9330,9330,0
|
|
20231220,151900,399440940,9330,9290,9330,9280,48
|
|
20231220,151800,398995220,9290,9330,9330,9290,42
|
|
20231220,151700,398605000,9290,9310,9310,9290,1273
|
|
20231220,151600,386757290,9310,9310,9310,9310,50
|
|
20231220,151500,386291790,9300,9300,9300,9300,49
|
|
20231220,151400,385836090,9300,9300,9300,9300,299
|
|
20231220,151300,383055390,9300,9310,9310,9300,5
|
|
20231220,151200,383008850,9310,9310,9310,9300,351
|
|
20231220,151100,379744190,9310,9310,9320,9310,11
|
|
20231220,151000,379641770,9300,9310,9310,9300,49
|
|
20231220,150900,379185910,9310,9310,9310,9310,174
|
|
20231220,150800,377565970,9310,9310,9310,9310,62
|
|
20231220,150700,376988750,9310,9310,9310,9310,100
|
|
20231220,150600,376057750,9310,9310,9310,9310,220
|
|
20231220,150500,374009550,9320,9320,9320,9320,200
|
|
20231220,150400,372145550,9320,9320,9320,9320,0
|
|
20231220,150300,372145550,9320,9320,9320,9320,81
|
|
20231220,150200,371390630,9310,9310,9310,9310,100
|
|
20231220,150100,370459630,9310,9310,9310,9310,30
|
|
20231220,150000,370180330,9310,9310,9310,9310,307
|
|
20231220,145900,367322160,9320,9310,9320,9310,102
|
|
20231220,145800,366371530,9310,9310,9310,9310,0
|
|
20231220,145700,366371530,9310,9310,9310,9310,300
|
|
20231220,145600,363578530,9310,9310,9310,9310,380
|
|
20231220,145500,360040730,9320,9320,9320,9320,0
|
|
20231220,145400,360040730,9320,9320,9320,9320,100
|
|
20231220,145300,359108730,9320,9320,9320,9320,200
|
|
20231220,145200,357244730,9320,9310,9320,9310,208
|
|
20231220,145100,355306250,9320,9320,9320,9320,0
|
|
20231220,145000,355306250,9320,9320,9320,9320,100
|
|
20231220,144900,354374250,9310,9320,9320,9310,279
|
|
20231220,144800,351774310,9320,9320,9320,9320,1
|
|
20231220,144700,351764990,9330,9330,9330,9330,0
|
|
20231220,144600,351764990,9330,9330,9330,9330,100
|
|
20231220,144500,350831990,9310,9310,9310,9310,0
|
|
20231220,144400,350831990,9310,9310,9310,9310,210
|
|
20231220,144300,348876890,9310,9310,9310,9310,0
|
|
20231220,144200,348876890,9310,9310,9310,9310,0
|
|
20231220,144100,348876890,9310,9310,9310,9310,0
|
|
20231220,144000,348876890,9310,9310,9310,9310,0
|
|
20231220,143900,348876890,9310,9310,9310,9310,0
|
|
20231220,143800,348876890,9310,9310,9310,9310,0
|
|
20231220,143700,348876890,9310,9310,9310,9310,0
|
|
20231220,143600,348876890,9310,9310,9310,9310,0
|
|
20231220,143500,348876890,9310,9310,9310,9310,0
|
|
20231220,143400,348876890,9310,9310,9310,9310,6
|
|
20231220,143300,348821030,9320,9320,9320,9320,0
|
|
20231220,143200,348821030,9320,9320,9320,9320,0
|
|
20231220,143100,348821030,9320,9320,9320,9320,20
|
|
20231220,143000,348634630,9310,9310,9310,9310,6
|
|
20231220,142900,348578770,9300,9310,9310,9300,1679
|
|
20231220,142800,332948070,9310,9330,9330,9310,1236
|
|
20231220,142700,321435980,9320,9320,9320,9320,0
|
|
20231220,142600,321435980,9320,9320,9320,9320,0
|
|
20231220,142500,321435980,9320,9320,9320,9320,0
|
|
20231220,142400,321435980,9320,9320,9320,9320,0
|
|
20231220,142300,321435980,9320,9330,9330,9320,6
|
|
20231220,142200,321380050,9320,9330,9330,9320,114
|
|
20231220,142100,320316920,9330,9330,9330,9330,0
|
|
20231220,142000,320316920,9330,9330,9330,9330,300
|
|
20231220,141900,317517920,9330,9350,9350,9330,310
|
|
20231220,141800,314623180,9350,9350,9350,9350,0
|
|
20231220,141700,314623180,9350,9350,9350,9350,27
|
|
20231220,141600,314370730,9350,9350,9350,9350,0
|
|
20231220,141500,314370730,9350,9350,9350,9350,101
|
|
20231220,141400,313426380,9340,9340,9340,9340,0
|
|
20231220,141300,313426380,9340,9340,9340,9340,0
|
|
20231220,141200,313426380,9340,9340,9340,9340,0
|
|
20231220,141100,313426380,9340,9340,9340,9340,0
|
|
20231220,141000,313426380,9340,9340,9340,9340,8
|
|
20231220,140900,313351660,9340,9340,9340,9340,0
|
|
20231220,140800,313351660,9340,9340,9340,9340,0
|
|
20231220,140700,313351660,9340,9340,9340,9340,0
|
|
20231220,140600,313351660,9340,9340,9340,9340,0
|
|
20231220,140500,313351660,9340,9350,9350,9340,250
|
|
20231220,140400,311014530,9350,9350,9350,9350,0
|
|
20231220,140300,311014530,9350,9350,9350,9350,0
|
|
20231220,140200,311014530,9350,9350,9350,9350,351
|
|
20231220,140100,307732680,9340,9340,9340,9340,50
|
|
20231220,140000,307265680,9340,9340,9340,9340,0
|
|
20231220,135900,307265680,9340,9340,9340,9340,291
|
|
20231220,135800,304547740,9330,9330,9330,9330,6
|
|
20231220,135700,304491760,9330,9330,9330,9330,10
|
|
20231220,135600,304398460,9330,9330,9330,9330,0
|
|
20231220,135500,304398460,9330,9330,9330,9330,100
|
|
20231220,135400,303465460,9340,9330,9340,9330,12
|
|
20231220,135300,303353430,9320,9320,9320,9320,0
|
|
20231220,135200,303353430,9320,9320,9320,9320,0
|
|
20231220,135100,303353430,9320,9320,9320,9320,0
|
|
20231220,135000,303353430,9320,9320,9320,9320,100
|
|
20231220,134900,302421430,9340,9340,9340,9340,0
|
|
20231220,134800,302421430,9340,9340,9340,9340,0
|
|
20231220,134700,302421430,9340,9340,9340,9340,7
|
|
20231220,134600,302356050,9320,9320,9320,9320,98
|
|
20231220,134500,301442690,9320,9320,9320,9320,4
|
|
20231220,134400,301405410,9300,9300,9300,9300,0
|
|
20231220,134300,301405410,9300,9300,9300,9300,0
|
|
20231220,134200,301405410,9300,9300,9300,9300,1
|
|
20231220,134100,301396110,9320,9310,9320,9310,1200
|
|
20231220,134000,290214100,9310,9310,9310,9310,0
|
|
20231220,133900,290214100,9310,9310,9310,9310,301
|
|
20231220,133800,287411790,9310,9310,9310,9310,300
|
|
20231220,133700,284618790,9310,9320,9320,9310,301
|
|
20231220,133600,281816470,9320,9320,9320,9320,729
|
|
20231220,133500,275022190,9320,9320,9320,9320,0
|
|
20231220,133400,275022190,9320,9320,9320,9320,0
|
|
20231220,133300,275022190,9320,9300,9320,9300,12
|
|
20231220,133200,274910390,9300,9300,9300,9300,0
|
|
20231220,133100,274910390,9300,9310,9310,9300,330
|
|
20231220,133000,271840780,9310,9310,9310,9310,0
|
|
20231220,132900,271840780,9310,9310,9310,9310,15
|
|
20231220,132800,271701130,9310,9310,9310,9310,0
|
|
20231220,132700,271701130,9310,9310,9310,9310,80
|
|
20231220,132600,270956330,9310,9310,9310,9310,0
|
|
20231220,132500,270956330,9310,9310,9310,9310,15
|
|
20231220,132400,270816680,9320,9320,9320,9320,0
|
|
20231220,132300,270816680,9320,9320,9320,9320,1
|
|
20231220,132200,270807360,9300,9300,9300,9300,0
|
|
20231220,132100,270807360,9300,9300,9300,9300,0
|
|
20231220,132000,270807360,9300,9300,9300,9300,0
|
|
20231220,131900,270807360,9300,9300,9300,9300,0
|
|
20231220,131800,270807360,9300,9300,9300,9300,0
|
|
20231220,131700,270807360,9300,9300,9300,9300,0
|
|
20231220,131600,270807360,9300,9300,9300,9300,0
|
|
20231220,131500,270807360,9300,9300,9300,9300,0
|
|
20231220,131400,270807360,9300,9300,9300,9300,0
|
|
20231220,131300,270807360,9300,9300,9300,9300,0
|
|
20231220,131200,270807360,9300,9300,9300,9300,0
|
|
20231220,131100,270807360,9300,9300,9300,9300,501
|
|
20231220,131000,266148060,9300,9300,9300,9300,0
|
|
20231220,130900,266148060,9300,9300,9300,9300,0
|
|
20231220,130800,266148060,9300,9300,9300,9300,1
|
|
20231220,130700,266138760,9300,9300,9300,9300,11
|
|
20231220,130600,266036460,9300,9300,9300,9300,48
|
|
20231220,130500,265590060,9300,9300,9300,9300,490
|
|
20231220,130400,261033060,9310,9310,9310,9310,0
|
|
20231220,130300,261033060,9310,9310,9310,9310,100
|
|
20231220,130200,260102060,9310,9310,9310,9310,101
|
|
20231220,130100,259161750,9320,9320,9320,9320,1
|
|
20231220,130000,259152430,9320,9320,9320,9320,0
|
|
20231220,125900,259152430,9320,9320,9320,9320,0
|
|
20231220,125800,259152430,9320,9320,9320,9320,0
|
|
20231220,125700,259152430,9320,9320,9320,9320,0
|
|
20231220,125600,259152430,9320,9320,9320,9320,0
|
|
20231220,125500,259152430,9320,9320,9320,9320,3
|
|
20231220,125400,259124470,9300,9300,9300,9300,0
|
|
20231220,125300,259124470,9300,9300,9300,9300,0
|
|
20231220,125200,259124470,9300,9300,9300,9300,0
|
|
20231220,125100,259124470,9300,9300,9300,9300,0
|
|
20231220,125000,259124470,9300,9300,9300,9300,0
|
|
20231220,124900,259124470,9300,9300,9300,9300,0
|
|
20231220,124800,259124470,9300,9300,9300,9300,20
|
|
20231220,124700,258938470,9300,9300,9300,9300,0
|
|
20231220,124600,258938470,9300,9300,9300,9300,0
|
|
20231220,124500,258938470,9300,9320,9320,9300,280
|
|
20231220,124400,256333610,9310,9310,9310,9310,5
|
|
20231220,124300,256287060,9310,9310,9310,9310,0
|
|
20231220,124200,256287060,9310,9310,9310,9310,200
|
|
20231220,124100,254425060,9310,9310,9310,9310,150
|
|
20231220,124000,253028560,9310,9310,9310,9310,0
|
|
20231220,123900,253028560,9310,9320,9320,9310,327
|
|
20231220,123800,249982420,9320,9320,9320,9320,0
|
|
20231220,123700,249982420,9320,9320,9320,9320,1
|
|
20231220,123600,249973100,9300,9300,9300,9300,80
|
|
20231220,123500,249229100,9300,9310,9310,9300,181
|
|
20231220,123400,247544420,9310,9310,9310,9310,0
|
|
20231220,123300,247544420,9310,9310,9310,9310,0
|
|
20231220,123200,247544420,9310,9310,9310,9310,0
|
|
20231220,123100,247544420,9310,9310,9310,9310,50
|
|
20231220,123000,247078920,9320,9320,9320,9320,1
|
|
20231220,122900,247069600,9310,9310,9310,9310,6
|
|
20231220,122800,247013740,9320,9320,9320,9320,4
|
|
20231220,122700,246976460,9310,9310,9310,9310,0
|
|
20231220,122600,246976460,9310,9300,9310,9300,55
|
|
20231220,122500,246464940,9300,9300,9300,9300,0
|
|
20231220,122400,246464940,9300,9300,9300,9300,0
|
|
20231220,122300,246464940,9300,9300,9300,9300,150
|
|
20231220,122200,245069940,9320,9320,9320,9320,0
|
|
20231220,122100,245069940,9320,9320,9320,9320,0
|
|
20231220,122000,245069940,9320,9320,9320,9320,0
|
|
20231220,121900,245069940,9320,9320,9320,9320,0
|
|
20231220,121800,245069940,9320,9320,9320,9320,0
|
|
20231220,121700,245069940,9320,9320,9320,9320,22
|
|
20231220,121600,244864900,9340,9340,9340,9340,2
|
|
20231220,121500,244846220,9300,9300,9300,9300,0
|
|
20231220,121400,244846220,9300,9300,9300,9300,156
|
|
20231220,121300,243395420,9300,9300,9300,9300,0
|
|
20231220,121200,243395420,9300,9300,9300,9300,0
|
|
20231220,121100,243395420,9300,9320,9320,9300,633
|
|
20231220,121000,237505460,9320,9320,9320,9320,0
|
|
20231220,120900,237505460,9320,9320,9320,9320,152
|
|
20231220,120800,236088820,9330,9340,9340,9330,357
|
|
20231220,120700,232756410,9340,9340,9340,9340,0
|
|
20231220,120600,232756410,9340,9340,9340,9340,0
|
|
20231220,120500,232756410,9340,9340,9340,9340,0
|
|
20231220,120400,232756410,9340,9340,9340,9340,0
|
|
20231220,120300,232756410,9340,9340,9340,9340,7
|
|
20231220,120200,232691030,9340,9340,9340,9340,0
|
|
20231220,120100,232691030,9340,9340,9340,9340,0
|
|
20231220,120000,232691030,9340,9330,9340,9330,59
|
|
20231220,115900,232140470,9320,9320,9320,9320,10
|
|
20231220,115800,232047270,9320,9320,9320,9320,0
|
|
20231220,115700,232047270,9320,9320,9320,9320,660
|
|
20231220,115600,225896070,9320,9320,9320,9320,0
|
|
20231220,115500,225896070,9320,9320,9320,9320,0
|
|
20231220,115400,225896070,9320,9320,9320,9320,0
|
|
20231220,115300,225896070,9320,9320,9320,9320,260
|
|
20231220,115200,223472870,9330,9330,9330,9330,0
|
|
20231220,115100,223472870,9330,9330,9330,9330,63
|
|
20231220,115000,222885080,9330,9330,9330,9330,0
|
|
20231220,114900,222885080,9330,9330,9330,9330,204
|
|
20231220,114800,220981760,9330,9330,9330,9330,0
|
|
20231220,114700,220981760,9330,9330,9330,9330,1100
|
|
20231220,114600,210718760,9330,9330,9330,9330,0
|
|
20231220,114500,210718760,9330,9320,9330,9320,6
|
|
20231220,114400,210662830,9320,9320,9320,9320,21
|
|
20231220,114300,210467110,9320,9320,9320,9320,0
|
|
20231220,114200,210467110,9320,9320,9320,9320,64
|
|
20231220,114100,209870630,9330,9330,9330,9330,0
|
|
20231220,114000,209870630,9330,9330,9330,9330,1
|
|
20231220,113900,209861300,9330,9330,9330,9330,0
|
|
20231220,113800,209861300,9330,9330,9330,9330,0
|
|
20231220,113700,209861300,9330,9330,9330,9330,1
|
|
20231220,113600,209851970,9330,9330,9330,9330,0
|
|
20231220,113500,209851970,9330,9330,9330,9330,1
|
|
20231220,113400,209842640,9330,9330,9330,9330,3
|
|
20231220,113300,209814650,9330,9320,9330,9320,22
|
|
20231220,113200,209609400,9320,9330,9330,9320,54
|
|
20231220,113100,209105720,9340,9340,9340,9340,152
|
|
20231220,113000,207686040,9350,9350,9350,9350,0
|
|
20231220,112900,207686040,9350,9350,9350,9350,1
|
|
20231220,112800,207676690,9340,9360,9360,9340,8
|
|
20231220,112700,207601930,9360,9360,9360,9360,0
|
|
20231220,112600,207601930,9360,9360,9360,9360,3
|
|
20231220,112500,207573850,9370,9380,9380,9370,102
|
|
20231220,112400,206617110,9330,9390,9390,9330,78
|
|
20231220,112300,205887960,9390,9380,9390,9380,1841
|
|
20231220,112200,188612840,9370,9360,9370,9360,2148
|
|
20231220,112100,168489180,9370,9370,9370,9370,100
|
|
20231220,112000,167552180,9360,9360,9360,9360,0
|
|
20231220,111900,167552180,9360,9350,9360,9350,104
|
|
20231220,111800,166579600,9350,9340,9350,9340,884
|
|
20231220,111700,158315150,9340,9340,9340,9340,310
|
|
20231220,111600,155419750,9340,9310,9340,9310,237
|
|
20231220,111500,153207780,9310,9310,9310,9310,150
|
|
20231220,111400,151811280,9310,9310,9310,9310,0
|
|
20231220,111300,151811280,9310,9300,9310,9300,105
|
|
20231220,111200,150834730,9250,9250,9250,9250,0
|
|
20231220,111100,150834730,9250,9290,9290,9250,111
|
|
20231220,111000,149806440,9290,9290,9290,9290,0
|
|
20231220,110900,149806440,9290,9290,9290,9290,45
|
|
20231220,110800,149388390,9290,9300,9300,9290,33
|
|
20231220,110700,149081670,9300,9310,9310,9300,14
|
|
20231220,110600,148951380,9310,9310,9310,9310,0
|
|
20231220,110500,148951380,9310,9310,9310,9310,9
|
|
20231220,110400,148867590,9300,9300,9300,9300,0
|
|
20231220,110300,148867590,9300,9300,9300,9300,0
|
|
20231220,110200,148867590,9300,9300,9300,9300,9
|
|
20231220,110100,148783890,9300,9300,9300,9300,1
|
|
20231220,110000,148774590,9310,9290,9310,9290,1001
|
|
20231220,105900,139455930,9300,9290,9300,9280,892
|
|
20231220,105800,131171540,9290,9290,9290,9290,13
|
|
20231220,105700,131050770,9290,9280,9290,9280,612
|
|
20231220,105600,125365410,9270,9270,9270,9270,252
|
|
20231220,105500,123029370,9270,9270,9270,9270,0
|
|
20231220,105400,123029370,9270,9270,9270,9270,3
|
|
20231220,105300,123001560,9240,9240,9240,9240,146
|
|
20231220,105200,121652520,9240,9240,9240,9240,0
|
|
20231220,105100,121652520,9240,9250,9250,9240,2
|
|
20231220,105000,121634030,9250,9250,9250,9250,1
|
|
20231220,104900,121624780,9270,9270,9270,9270,0
|
|
20231220,104800,121624780,9270,9270,9270,9270,11
|
|
20231220,104700,121522810,9270,9270,9270,9270,301
|
|
20231220,104600,118732540,9270,9270,9270,9270,110
|
|
20231220,104500,117712840,9270,9270,9270,9270,0
|
|
20231220,104400,117712840,9270,9250,9270,9250,1654
|
|
20231220,104300,102386850,9250,9250,9250,9250,42
|
|
20231220,104200,101998350,9250,9250,9250,9250,0
|
|
20231220,104100,101998350,9250,9250,9250,9250,0
|
|
20231220,104000,101998350,9250,9250,9250,9250,0
|
|
20231220,103900,101998350,9250,9250,9250,9250,0
|
|
20231220,103800,101998350,9250,9250,9250,9250,129
|
|
20231220,103700,100805100,9240,9240,9240,9240,1
|
|
20231220,103600,100795860,9250,9250,9250,9250,15
|
|
20231220,103500,100657110,9250,9250,9250,9250,10
|
|
20231220,103400,100564610,9250,9250,9250,9250,0
|
|
20231220,103300,100564610,9250,9250,9250,9250,0
|
|
20231220,103200,100564610,9250,9250,9250,9250,146
|
|
20231220,103100,99214110,9250,9250,9250,9250,10
|
|
20231220,103000,99121610,9250,9250,9250,9250,0
|
|
20231220,102900,99121610,9250,9240,9250,9240,12
|
|
20231220,102800,99010630,9230,9230,9230,9230,0
|
|
20231220,102700,99010630,9230,9230,9230,9230,13
|
|
20231220,102600,98890640,9230,9230,9230,9230,0
|
|
20231220,102500,98890640,9230,9230,9230,9230,0
|
|
20231220,102400,98890640,9230,9230,9230,9230,25
|
|
20231220,102300,98659890,9230,9230,9230,9230,0
|
|
20231220,102200,98659890,9230,9230,9230,9230,0
|
|
20231220,102100,98659890,9230,9230,9230,9230,0
|
|
20231220,102000,98659890,9230,9230,9230,9230,0
|
|
20231220,101900,98659890,9230,9230,9230,9230,0
|
|
20231220,101800,98659890,9230,9230,9230,9230,0
|
|
20231220,101700,98659890,9230,9230,9230,9230,6
|
|
20231220,101600,98604510,9230,9230,9230,9230,119
|
|
20231220,101500,97506140,9230,9230,9230,9230,0
|
|
20231220,101400,97506140,9230,9230,9230,9230,0
|
|
20231220,101300,97506140,9230,9230,9230,9230,0
|
|
20231220,101200,97506140,9230,9240,9240,9230,30
|
|
20231220,101100,97228960,9240,9240,9240,9240,0
|
|
20231220,101000,97228960,9240,9240,9240,9240,3
|
|
20231220,100900,97201240,9240,9240,9240,9240,0
|
|
20231220,100800,97201240,9240,9240,9240,9240,2
|
|
20231220,100700,97182760,9250,9250,9250,9250,0
|
|
20231220,100600,97182760,9250,9250,9250,9250,0
|
|
20231220,100500,97182760,9250,9250,9250,9250,10
|
|
20231220,100400,97090260,9250,9250,9250,9250,102
|
|
20231220,100300,96146760,9250,9260,9260,9250,21
|
|
20231220,100200,95952310,9230,9240,9240,9230,107
|
|
20231220,100100,94964520,9240,9240,9240,9240,32
|
|
20231220,100000,94668840,9230,9230,9230,9230,0
|
|
20231220,095900,94668840,9230,9230,9230,9230,0
|
|
20231220,095800,94668840,9230,9230,9230,9230,1
|
|
20231220,095700,94659610,9260,9260,9260,9260,0
|
|
20231220,095600,94659610,9260,9250,9260,9250,157
|
|
20231220,095500,93206280,9250,9250,9250,9250,60
|
|
20231220,095400,92651280,9230,9230,9230,9230,0
|
|
20231220,095300,92651280,9230,9230,9230,9230,0
|
|
20231220,095200,92651280,9230,9230,9230,9230,1
|
|
20231220,095100,92642050,9220,9220,9220,9220,0
|
|
20231220,095000,92642050,9220,9220,9220,9220,0
|
|
20231220,094900,92642050,9220,9220,9220,9220,0
|
|
20231220,094800,92642050,9220,9230,9230,9220,313
|
|
20231220,094700,89755400,9240,9260,9260,9240,110
|
|
20231220,094600,88737000,9260,9260,9260,9260,0
|
|
20231220,094500,88737000,9260,9260,9260,9260,0
|
|
20231220,094400,88737000,9260,9260,9260,9260,33
|
|
20231220,094300,88431420,9260,9260,9260,9260,0
|
|
20231220,094200,88431420,9260,9260,9260,9260,0
|
|
20231220,094100,88431420,9260,9260,9260,9260,10
|
|
20231220,094000,88338820,9260,9260,9260,9260,271
|
|
20231220,093900,85829360,9260,9260,9260,9260,1
|
|
20231220,093800,85820100,9260,9260,9260,9260,400
|
|
20231220,093700,82116100,9260,9250,9260,9250,302
|
|
20231220,093600,79319590,9220,9220,9220,9220,0
|
|
20231220,093500,79319590,9220,9220,9220,9220,0
|
|
20231220,093400,79319590,9220,9220,9220,9220,0
|
|
20231220,093300,79319590,9220,9220,9220,9220,7
|
|
20231220,093200,79255050,9220,9220,9220,9220,0
|
|
20231220,093100,79255050,9220,9220,9220,9220,0
|
|
20231220,093000,79255050,9220,9220,9220,9220,99
|
|
20231220,092900,78342270,9210,9240,9240,9210,93
|
|
20231220,092800,77485060,9240,9240,9240,9240,0
|
|
20231220,092700,77485060,9240,9240,9240,9240,0
|
|
20231220,092600,77485060,9240,9240,9240,9240,0
|
|
20231220,092500,77485060,9240,9210,9240,9210,101
|
|
20231220,092400,76551850,9200,9200,9200,9200,0
|
|
20231220,092300,76551850,9200,9260,9270,9200,1255
|
|
20231220,092200,64972010,9250,9250,9250,9250,2311
|
|
20231220,092100,43595260,9250,9200,9250,9200,1984
|
|
20231220,092000,25288070,9220,9220,9220,9220,0
|
|
20231220,091900,25288070,9220,9220,9220,9220,3
|
|
20231220,091800,25260410,9190,9190,9190,9190,0
|
|
20231220,091700,25260410,9190,9190,9190,9190,0
|
|
20231220,091600,25260410,9190,9210,9210,9190,331
|
|
20231220,091500,22216970,9210,9210,9210,9210,217
|
|
20231220,091400,20218400,9210,9200,9210,9200,302
|
|
20231220,091300,17439350,9190,9190,9190,9190,7
|
|
20231220,091200,17375020,9180,9190,9190,9180,401
|
|
20231220,091100,13693830,9190,9190,9190,9190,19
|
|
20231220,091000,13519220,9190,9190,9190,9190,7
|
|
20231220,090900,13454890,9200,9200,9200,9200,0
|
|
20231220,090800,13454890,9200,9190,9200,9190,93
|
|
20231220,090700,12599450,9190,9190,9190,9190,0
|
|
20231220,090600,12599450,9190,9190,9190,9190,0
|
|
20231220,090500,12599450,9190,9190,9190,9190,22
|
|
20231220,090400,12397270,9200,9200,9200,9200,8
|
|
20231220,090300,12323670,9170,9190,9190,9170,958
|
|
20231220,090200,3532800,9200,9200,9200,9200,0
|
|
20231220,090100,3532800,9200,9200,9200,9200,283
|
|
20231220,090000,929200,9200,9200,9200,9200,101
|