636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,193300,269772810,5370,5370,5370,5370,709
|
|
20231219,193200,269772810,5370,5370,5370,5370,0
|
|
20231219,193100,269772810,5370,5370,5370,5370,0
|
|
20231219,193000,269772810,5370,5370,5370,5370,0
|
|
20231219,192900,269772810,5370,5370,5370,5370,0
|
|
20231219,192800,269772810,5370,5370,5370,5370,0
|
|
20231219,192700,269772810,5370,5370,5370,5370,0
|
|
20231219,192600,269772810,5370,5370,5370,5370,0
|
|
20231219,192500,269772810,5370,5370,5370,5370,0
|
|
20231219,192400,269772810,5370,5370,5370,5370,0
|
|
20231219,192300,269772810,5370,5370,5370,5370,0
|
|
20231219,192200,269772810,5370,5370,5370,5370,0
|
|
20231219,192100,269772810,5370,5370,5370,5370,0
|
|
20231219,192000,269772810,5370,5370,5370,5370,0
|
|
20231219,191900,269772810,5370,5370,5370,5370,0
|
|
20231219,191800,269772810,5370,5370,5370,5370,0
|
|
20231219,191700,269772810,5370,5370,5370,5370,0
|
|
20231219,191600,269772810,5370,5370,5370,5370,0
|
|
20231219,191500,269772810,5370,5370,5370,5370,0
|
|
20231219,191400,269772810,5370,5370,5370,5370,0
|
|
20231219,191300,269772810,5370,5370,5370,5370,0
|
|
20231219,191200,269772810,5370,5370,5370,5370,0
|
|
20231219,191100,269772810,5370,5370,5370,5370,0
|
|
20231219,191000,269772810,5370,5370,5370,5370,0
|
|
20231219,190900,269772810,5370,5370,5370,5370,0
|
|
20231219,190800,269772810,5370,5370,5370,5370,0
|
|
20231219,190700,269772810,5370,5370,5370,5370,0
|
|
20231219,190600,269772810,5370,5370,5370,5370,0
|
|
20231219,190500,269772810,5370,5370,5370,5370,0
|
|
20231219,190400,269772810,5370,5370,5370,5370,0
|
|
20231219,190300,269772810,5370,5370,5370,5370,709
|
|
20231219,190200,269772810,5370,5370,5370,5370,0
|
|
20231219,190100,269772810,5370,5370,5370,5370,0
|
|
20231219,190000,269772810,5370,5370,5370,5370,0
|
|
20231219,185900,269772810,5370,5370,5370,5370,0
|
|
20231219,185800,269772810,5370,5370,5370,5370,0
|
|
20231219,185700,269772810,5370,5370,5370,5370,0
|
|
20231219,185600,269772810,5370,5370,5370,5370,0
|
|
20231219,185500,269772810,5370,5370,5370,5370,0
|
|
20231219,185400,269772810,5370,5370,5370,5370,0
|
|
20231219,185300,269772810,5370,5370,5370,5370,0
|
|
20231219,185200,269772810,5370,5370,5370,5370,0
|
|
20231219,185100,269772810,5370,5370,5370,5370,0
|
|
20231219,185000,269772810,5370,5370,5370,5370,0
|
|
20231219,184900,269772810,5370,5370,5370,5370,0
|
|
20231219,184800,269772810,5370,5370,5370,5370,0
|
|
20231219,184700,269772810,5370,5370,5370,5370,0
|
|
20231219,184600,269772810,5370,5370,5370,5370,0
|
|
20231219,184500,269772810,5370,5370,5370,5370,0
|
|
20231219,184400,269772810,5370,5370,5370,5370,0
|
|
20231219,184300,269772810,5370,5370,5370,5370,0
|
|
20231219,184200,269772810,5370,5370,5370,5370,0
|
|
20231219,184100,269772810,5370,5370,5370,5370,0
|
|
20231219,184000,269772810,5370,5370,5370,5370,0
|
|
20231219,183900,269772810,5370,5370,5370,5370,0
|
|
20231219,183800,269772810,5370,5370,5370,5370,0
|
|
20231219,183700,269772810,5370,5370,5370,5370,0
|
|
20231219,183600,269772810,5370,5370,5370,5370,0
|
|
20231219,183500,269772810,5370,5370,5370,5370,0
|
|
20231219,183400,269772810,5370,5370,5370,5370,0
|
|
20231219,183300,269772810,5370,5370,5370,5370,709
|
|
20231219,183200,269772810,5370,5370,5370,5370,0
|
|
20231219,183100,269772810,5370,5370,5370,5370,0
|
|
20231219,183000,269772810,5370,5370,5370,5370,0
|
|
20231219,182900,269772810,5370,5370,5370,5370,0
|
|
20231219,182800,269772810,5370,5370,5370,5370,0
|
|
20231219,182700,269772810,5370,5370,5370,5370,0
|
|
20231219,182600,269772810,5370,5370,5370,5370,0
|
|
20231219,182500,269772810,5370,5370,5370,5370,0
|
|
20231219,182400,269772810,5370,5370,5370,5370,0
|
|
20231219,182300,269772810,5370,5370,5370,5370,0
|
|
20231219,182200,269772810,5370,5370,5370,5370,0
|
|
20231219,182100,269772810,5370,5370,5370,5370,0
|
|
20231219,182000,269772810,5370,5370,5370,5370,0
|
|
20231219,181900,269772810,5370,5370,5370,5370,0
|
|
20231219,181800,269772810,5370,5370,5370,5370,0
|
|
20231219,181700,269772810,5370,5370,5370,5370,0
|
|
20231219,181600,269772810,5370,5370,5370,5370,0
|
|
20231219,181500,269772810,5370,5370,5370,5370,0
|
|
20231219,181400,269772810,5370,5370,5370,5370,0
|
|
20231219,181300,269772810,5370,5370,5370,5370,0
|
|
20231219,181200,269772810,5370,5370,5370,5370,0
|
|
20231219,181100,269772810,5370,5370,5370,5370,0
|
|
20231219,181000,269772810,5370,5370,5370,5370,0
|
|
20231219,180900,269772810,5370,5370,5370,5370,0
|
|
20231219,180800,269772810,5370,5370,5370,5370,0
|
|
20231219,180700,269772810,5370,5370,5370,5370,0
|
|
20231219,180600,269772810,5370,5370,5370,5370,0
|
|
20231219,180500,269772810,5370,5370,5370,5370,0
|
|
20231219,180400,269772810,5370,5370,5370,5370,0
|
|
20231219,180300,269772810,5370,5370,5370,5370,709
|
|
20231219,180200,269772810,5370,5370,5370,5370,0
|
|
20231219,180100,269772810,5370,5370,5370,5370,0
|
|
20231219,180000,269772810,5370,5370,5370,5370,0
|
|
20231219,175900,269772810,5370,5370,5370,5370,0
|
|
20231219,175800,269772810,5370,5370,5370,5370,0
|
|
20231219,175700,269772810,5370,5370,5370,5370,0
|
|
20231219,175600,269772810,5370,5370,5370,5370,0
|
|
20231219,175500,269772810,5370,5370,5370,5370,0
|
|
20231219,175400,269772810,5370,5370,5370,5370,0
|
|
20231219,175300,269772810,5370,5370,5370,5370,0
|
|
20231219,175200,269772810,5370,5370,5370,5370,0
|
|
20231219,175100,269772810,5370,5370,5370,5370,0
|
|
20231219,175000,269772810,5370,5370,5370,5370,0
|
|
20231219,174900,269772810,5370,5370,5370,5370,0
|
|
20231219,174800,269772810,5370,5370,5370,5370,0
|
|
20231219,174700,269772810,5370,5370,5370,5370,0
|
|
20231219,174600,269772810,5370,5370,5370,5370,0
|
|
20231219,174500,269772810,5370,5370,5370,5370,0
|
|
20231219,174400,269772810,5370,5370,5370,5370,0
|
|
20231219,174300,269772810,5370,5370,5370,5370,0
|
|
20231219,174200,269772810,5370,5370,5370,5370,0
|
|
20231219,174100,269772810,5370,5370,5370,5370,0
|
|
20231219,174000,269772810,5370,5370,5370,5370,0
|
|
20231219,173900,269772810,5370,5370,5370,5370,0
|
|
20231219,173800,269772810,5370,5370,5370,5370,0
|
|
20231219,173700,269772810,5370,5370,5370,5370,0
|
|
20231219,173600,269772810,5370,5370,5370,5370,0
|
|
20231219,173500,269772810,5370,5370,5370,5370,0
|
|
20231219,173400,269772810,5370,5370,5370,5370,0
|
|
20231219,173300,269772810,5370,5370,5370,5370,709
|
|
20231219,173200,269772810,5370,5370,5370,5370,0
|
|
20231219,173100,269772810,5370,5370,5370,5370,0
|
|
20231219,173000,269772810,5370,5370,5370,5370,0
|
|
20231219,172900,269772810,5370,5370,5370,5370,0
|
|
20231219,172800,269772810,5370,5370,5370,5370,0
|
|
20231219,172700,269772810,5370,5370,5370,5370,0
|
|
20231219,172600,269772810,5370,5370,5370,5370,0
|
|
20231219,172500,269772810,5370,5370,5370,5370,0
|
|
20231219,172400,269772810,5370,5370,5370,5370,0
|
|
20231219,172300,269772810,5370,5370,5370,5370,0
|
|
20231219,172200,269772810,5370,5370,5370,5370,0
|
|
20231219,172100,269772810,5370,5370,5370,5370,0
|
|
20231219,172000,269772810,5370,5370,5370,5370,0
|
|
20231219,171900,269772810,5370,5370,5370,5370,0
|
|
20231219,171800,269772810,5370,5370,5370,5370,0
|
|
20231219,171700,269772810,5370,5370,5370,5370,0
|
|
20231219,171600,269772810,5370,5370,5370,5370,0
|
|
20231219,171500,269772810,5370,5370,5370,5370,0
|
|
20231219,171400,269772810,5370,5370,5370,5370,0
|
|
20231219,171300,269772810,5370,5370,5370,5370,0
|
|
20231219,171200,269772810,5370,5370,5370,5370,0
|
|
20231219,171100,269772810,5370,5370,5370,5370,0
|
|
20231219,171000,269772810,5370,5370,5370,5370,0
|
|
20231219,170900,269772810,5370,5370,5370,5370,0
|
|
20231219,170800,269772810,5370,5370,5370,5370,0
|
|
20231219,170700,269772810,5370,5370,5370,5370,0
|
|
20231219,170600,269772810,5370,5370,5370,5370,0
|
|
20231219,170500,269772810,5370,5370,5370,5370,0
|
|
20231219,170400,269772810,5370,5370,5370,5370,0
|
|
20231219,170300,269772810,5370,5370,5370,5370,709
|
|
20231219,170200,269772810,5370,5370,5370,5370,0
|
|
20231219,170100,269772810,5370,5370,5370,5370,0
|
|
20231219,170000,269772810,5370,5370,5370,5370,0
|
|
20231219,165900,269772810,5370,5370,5370,5370,0
|
|
20231219,165800,269772810,5370,5370,5370,5370,0
|
|
20231219,165700,269772810,5370,5370,5370,5370,0
|
|
20231219,165600,269772810,5370,5370,5370,5370,0
|
|
20231219,165500,269772810,5370,5370,5370,5370,0
|
|
20231219,165400,269772810,5370,5370,5370,5370,0
|
|
20231219,165300,269772810,5370,5370,5370,5370,0
|
|
20231219,165200,269772810,5370,5370,5370,5370,0
|
|
20231219,165100,269772810,5370,5370,5370,5370,0
|
|
20231219,165000,269772810,5370,5370,5370,5370,0
|
|
20231219,164900,269772810,5370,5370,5370,5370,0
|
|
20231219,164800,269772810,5370,5370,5370,5370,0
|
|
20231219,164700,269772810,5370,5370,5370,5370,0
|
|
20231219,164600,269772810,5370,5370,5370,5370,0
|
|
20231219,164500,269772810,5370,5370,5370,5370,0
|
|
20231219,164400,269772810,5370,5370,5370,5370,0
|
|
20231219,164300,269772810,5370,5370,5370,5370,0
|
|
20231219,164200,269772810,5370,5370,5370,5370,0
|
|
20231219,164100,269772810,5370,5370,5370,5370,0
|
|
20231219,164000,269772810,5370,5370,5370,5370,0
|
|
20231219,163900,269772810,5370,5370,5370,5370,0
|
|
20231219,163800,269772810,5370,5370,5370,5370,0
|
|
20231219,163700,269772810,5370,5370,5370,5370,0
|
|
20231219,163600,269772810,5370,5370,5370,5370,0
|
|
20231219,163500,269772810,5370,5370,5370,5370,0
|
|
20231219,163400,269772810,5370,5370,5370,5370,0
|
|
20231219,163300,269772810,5370,5370,5370,5370,709
|
|
20231219,163200,269772810,5370,5370,5370,5370,0
|
|
20231219,163100,269772810,5370,5370,5370,5370,0
|
|
20231219,163000,269772810,5370,5370,5370,5370,0
|
|
20231219,162900,269772810,5370,5370,5370,5370,0
|
|
20231219,162800,269772810,5370,5370,5370,5370,0
|
|
20231219,162700,269772810,5370,5370,5370,5370,0
|
|
20231219,162600,269772810,5370,5370,5370,5370,0
|
|
20231219,162500,269772810,5370,5370,5370,5370,0
|
|
20231219,162400,269772810,5370,5370,5370,5370,0
|
|
20231219,162300,269772810,5370,5370,5370,5370,0
|
|
20231219,162200,269772810,5370,5370,5370,5370,0
|
|
20231219,162100,269772810,5370,5370,5370,5370,0
|
|
20231219,162000,269772810,5370,5370,5370,5370,0
|
|
20231219,161900,269772810,5370,5370,5370,5370,0
|
|
20231219,161800,269772810,5370,5370,5370,5370,0
|
|
20231219,161700,269772810,5370,5370,5370,5370,0
|
|
20231219,161600,269772810,5370,5370,5370,5370,0
|
|
20231219,161500,269772810,5370,5370,5370,5370,0
|
|
20231219,161400,269772810,5370,5370,5370,5370,0
|
|
20231219,161300,269772810,5370,5370,5370,5370,0
|
|
20231219,161200,269772810,5370,5370,5370,5370,0
|
|
20231219,161100,269772810,5370,5370,5370,5370,0
|
|
20231219,161000,269772810,5370,5370,5370,5370,0
|
|
20231219,160900,269772810,5370,5370,5370,5370,0
|
|
20231219,160800,269772810,5370,5370,5370,5370,0
|
|
20231219,160700,269772810,5370,5370,5370,5370,0
|
|
20231219,160600,269772810,5370,5370,5370,5370,0
|
|
20231219,160500,269772810,5370,5370,5370,5370,0
|
|
20231219,160400,269772810,5370,5370,5370,5370,0
|
|
20231219,160300,269772810,5370,5370,5370,5370,709
|
|
20231219,160200,269772810,5370,5370,5370,5370,0
|
|
20231219,160100,269772810,5370,5370,5370,5370,0
|
|
20231219,160000,269772810,5370,5370,5370,5370,0
|
|
20231219,155900,269772810,5370,5370,5370,5370,0
|
|
20231219,155800,269772810,5370,5370,5370,5370,0
|
|
20231219,155700,269772810,5370,5370,5370,5370,0
|
|
20231219,155600,269772810,5370,5370,5370,5370,0
|
|
20231219,155500,269772810,5370,5370,5370,5370,0
|
|
20231219,155400,269772810,5370,5370,5370,5370,0
|
|
20231219,155300,269772810,5370,5370,5370,5370,0
|
|
20231219,155200,269772810,5370,5370,5370,5370,0
|
|
20231219,155100,269772810,5370,5370,5370,5370,0
|
|
20231219,155000,269772810,5370,5370,5370,5370,0
|
|
20231219,154900,269772810,5370,5370,5370,5370,0
|
|
20231219,154800,269772810,5370,5370,5370,5370,0
|
|
20231219,154700,269772810,5370,5370,5370,5370,0
|
|
20231219,154600,269772810,5370,5370,5370,5370,0
|
|
20231219,154500,269772810,5370,5370,5370,5370,0
|
|
20231219,154400,269772810,5370,5370,5370,5370,0
|
|
20231219,154300,269772810,5370,5370,5370,5370,0
|
|
20231219,154200,269772810,5370,5370,5370,5370,0
|
|
20231219,154100,269772810,5370,5370,5370,5370,0
|
|
20231219,154000,269772810,5370,5370,5370,5370,0
|
|
20231219,153900,269772810,5370,5370,5370,5370,0
|
|
20231219,153800,269772810,5370,5370,5370,5370,0
|
|
20231219,153700,269772810,5370,5370,5370,5370,0
|
|
20231219,153600,269772810,5370,5370,5370,5370,0
|
|
20231219,153500,269772810,5370,5370,5370,5370,0
|
|
20231219,153400,269772810,5370,5370,5370,5370,0
|
|
20231219,153300,269772810,5370,5370,5370,5370,709
|
|
20231219,153200,269772810,5370,5370,5370,5370,0
|
|
20231219,153100,269772810,5370,5370,5370,5370,0
|
|
20231219,153000,269772810,5370,5370,5370,5370,709
|
|
20231219,152900,265965480,5380,5380,5380,5380,0
|
|
20231219,152800,265965480,5380,5380,5380,5380,0
|
|
20231219,152700,265965480,5380,5380,5380,5380,0
|
|
20231219,152600,265965480,5380,5380,5380,5380,0
|
|
20231219,152500,265965480,5380,5380,5380,5380,0
|
|
20231219,152400,265965480,5380,5380,5380,5380,0
|
|
20231219,152300,265965480,5380,5380,5380,5380,0
|
|
20231219,152200,265965480,5380,5380,5380,5380,0
|
|
20231219,152100,265965480,5380,5380,5380,5380,0
|
|
20231219,152000,265965480,5380,5380,5380,5380,0
|
|
20231219,151900,265965480,5380,5370,5380,5370,384
|
|
20231219,151800,263903230,5370,5370,5370,5370,51
|
|
20231219,151700,263629360,5380,5370,5380,5370,44
|
|
20231219,151600,263393040,5370,5370,5370,5370,36
|
|
20231219,151500,263199720,5370,5370,5370,5370,48
|
|
20231219,151400,262941960,5380,5380,5380,5380,29
|
|
20231219,151300,262785940,5380,5380,5380,5380,30
|
|
20231219,151200,262624540,5380,5380,5380,5380,19
|
|
20231219,151100,262522320,5380,5380,5380,5380,1
|
|
20231219,151000,262516940,5380,5380,5380,5380,68
|
|
20231219,150900,262151100,5380,5380,5380,5380,820
|
|
20231219,150800,257739500,5390,5390,5390,5390,88
|
|
20231219,150700,257265180,5390,5390,5390,5390,0
|
|
20231219,150600,257265180,5390,5390,5390,5390,0
|
|
20231219,150500,257265180,5390,5390,5390,5390,0
|
|
20231219,150400,257265180,5390,5390,5390,5390,0
|
|
20231219,150300,257265180,5390,5390,5390,5390,0
|
|
20231219,150200,257265180,5390,5390,5390,5390,0
|
|
20231219,150100,257265180,5390,5390,5390,5390,20
|
|
20231219,150000,257157380,5390,5390,5390,5390,0
|
|
20231219,145900,257157380,5390,5390,5390,5390,0
|
|
20231219,145800,257157380,5390,5390,5390,5390,0
|
|
20231219,145700,257157380,5390,5390,5390,5390,0
|
|
20231219,145600,257157380,5390,5390,5390,5390,0
|
|
20231219,145500,257157380,5390,5390,5390,5390,0
|
|
20231219,145400,257157380,5390,5390,5390,5390,0
|
|
20231219,145300,257157380,5390,5390,5390,5390,0
|
|
20231219,145200,257157380,5390,5390,5390,5390,0
|
|
20231219,145100,257157380,5390,5390,5390,5390,190
|
|
20231219,145000,256133280,5380,5380,5380,5380,0
|
|
20231219,144900,256133280,5380,5380,5380,5380,0
|
|
20231219,144800,256133280,5380,5380,5380,5380,0
|
|
20231219,144700,256133280,5380,5380,5380,5380,0
|
|
20231219,144600,256133280,5380,5380,5380,5380,49
|
|
20231219,144500,255869660,5380,5380,5380,5380,58
|
|
20231219,144400,255557620,5380,5380,5380,5380,1
|
|
20231219,144300,255552240,5370,5380,5380,5370,900
|
|
20231219,144200,250716710,5380,5380,5380,5380,0
|
|
20231219,144100,250716710,5380,5380,5380,5380,100
|
|
20231219,144000,250178710,5380,5380,5380,5380,0
|
|
20231219,143900,250178710,5380,5380,5380,5380,220
|
|
20231219,143800,248995110,5370,5370,5370,5370,10
|
|
20231219,143700,248941410,5380,5380,5380,5380,100
|
|
20231219,143600,248403410,5380,5380,5380,5380,101
|
|
20231219,143500,247860030,5370,5370,5370,5370,51
|
|
20231219,143400,247586160,5380,5380,5380,5380,400
|
|
20231219,143300,245434160,5390,5390,5390,5390,0
|
|
20231219,143200,245434160,5390,5390,5390,5390,0
|
|
20231219,143100,245434160,5390,5390,5390,5390,0
|
|
20231219,143000,245434160,5390,5390,5390,5390,1
|
|
20231219,142900,245428770,5390,5390,5390,5390,0
|
|
20231219,142800,245428770,5390,5390,5390,5390,0
|
|
20231219,142700,245428770,5390,5390,5390,5390,2
|
|
20231219,142600,245417990,5390,5390,5390,5390,43
|
|
20231219,142500,245186220,5380,5380,5380,5380,1100
|
|
20231219,142400,239268220,5380,5380,5380,5380,150
|
|
20231219,142300,238461220,5380,5380,5380,5380,0
|
|
20231219,142200,238461220,5380,5380,5380,5380,0
|
|
20231219,142100,238461220,5380,5380,5380,5380,0
|
|
20231219,142000,238461220,5380,5380,5380,5380,0
|
|
20231219,141900,238461220,5380,5380,5380,5380,104
|
|
20231219,141800,237901700,5400,5400,5400,5400,0
|
|
20231219,141700,237901700,5400,5400,5400,5400,1
|
|
20231219,141600,237896300,5370,5370,5370,5370,1
|
|
20231219,141500,237890930,5370,5370,5370,5370,143
|
|
20231219,141400,237123020,5400,5400,5400,5400,500
|
|
20231219,141300,234423020,5420,5420,5420,5420,0
|
|
20231219,141200,234423020,5420,5420,5420,5420,0
|
|
20231219,141100,234423020,5420,5420,5420,5420,0
|
|
20231219,141000,234423020,5420,5420,5420,5420,0
|
|
20231219,140900,234423020,5420,5420,5420,5420,0
|
|
20231219,140800,234423020,5420,5420,5420,5420,0
|
|
20231219,140700,234423020,5420,5380,5420,5380,800
|
|
20231219,140600,230110440,5370,5370,5370,5370,9
|
|
20231219,140500,230062110,5360,5370,5370,5360,2076
|
|
20231219,140400,218933750,5370,5390,5390,5370,3734
|
|
20231219,140300,198847990,5390,5400,5400,5390,4003
|
|
20231219,140200,177265270,5400,5400,5400,5400,0
|
|
20231219,140100,177265270,5400,5400,5400,5400,0
|
|
20231219,140000,177265270,5400,5410,5410,5400,186
|
|
20231219,135900,176260670,5410,5410,5410,5410,0
|
|
20231219,135800,176260670,5410,5410,5410,5410,0
|
|
20231219,135700,176260670,5410,5410,5410,5410,0
|
|
20231219,135600,176260670,5410,5410,5410,5410,0
|
|
20231219,135500,176260670,5410,5410,5410,5410,0
|
|
20231219,135400,176260670,5410,5410,5410,5410,50
|
|
20231219,135300,175990170,5410,5410,5410,5410,0
|
|
20231219,135200,175990170,5410,5410,5410,5410,5
|
|
20231219,135100,175963120,5410,5410,5410,5410,68
|
|
20231219,135000,175595240,5400,5400,5400,5400,50
|
|
20231219,134900,175325240,5410,5410,5410,5410,0
|
|
20231219,134800,175325240,5410,5410,5410,5410,3
|
|
20231219,134700,175309010,5410,5410,5410,5410,0
|
|
20231219,134600,175309010,5410,5410,5410,5410,206
|
|
20231219,134500,174194550,5410,5410,5410,5410,0
|
|
20231219,134400,174194550,5410,5410,5410,5410,0
|
|
20231219,134300,174194550,5410,5410,5410,5410,0
|
|
20231219,134200,174194550,5410,5410,5410,5410,0
|
|
20231219,134100,174194550,5410,5410,5410,5410,0
|
|
20231219,134000,174194550,5410,5410,5410,5410,0
|
|
20231219,133900,174194550,5410,5410,5410,5410,0
|
|
20231219,133800,174194550,5410,5410,5410,5410,0
|
|
20231219,133700,174194550,5410,5410,5410,5410,0
|
|
20231219,133600,174194550,5410,5410,5410,5410,250
|
|
20231219,133500,172842050,5410,5410,5410,5410,0
|
|
20231219,133400,172842050,5410,5410,5410,5410,128
|
|
20231219,133300,172149570,5400,5400,5400,5400,0
|
|
20231219,133200,172149570,5400,5400,5400,5400,0
|
|
20231219,133100,172149570,5400,5400,5400,5400,23
|
|
20231219,133000,172025370,5400,5400,5400,5400,363
|
|
20231219,132900,170065170,5400,5400,5400,5400,0
|
|
20231219,132800,170065170,5400,5400,5400,5400,0
|
|
20231219,132700,170065170,5400,5400,5400,5400,0
|
|
20231219,132600,170065170,5400,5400,5400,5400,0
|
|
20231219,132500,170065170,5400,5400,5400,5400,0
|
|
20231219,132400,170065170,5400,5400,5400,5400,0
|
|
20231219,132300,170065170,5400,5400,5400,5400,0
|
|
20231219,132200,170065170,5400,5400,5400,5400,5
|
|
20231219,132100,170038170,5390,5390,5390,5390,0
|
|
20231219,132000,170038170,5390,5390,5390,5390,0
|
|
20231219,131900,170038170,5390,5390,5390,5390,0
|
|
20231219,131800,170038170,5390,5390,5390,5390,0
|
|
20231219,131700,170038170,5390,5380,5390,5380,134
|
|
20231219,131600,169316520,5390,5390,5390,5390,0
|
|
20231219,131500,169316520,5390,5390,5390,5390,39
|
|
20231219,131400,169106310,5390,5390,5390,5390,15
|
|
20231219,131300,169025460,5400,5400,5400,5400,400
|
|
20231219,131200,166865460,5400,5400,5400,5400,0
|
|
20231219,131100,166865460,5400,5400,5400,5400,0
|
|
20231219,131000,166865460,5400,5400,5400,5400,0
|
|
20231219,130900,166865460,5400,5400,5400,5400,0
|
|
20231219,130800,166865460,5400,5400,5400,5400,0
|
|
20231219,130700,166865460,5400,5400,5400,5400,0
|
|
20231219,130600,166865460,5400,5400,5400,5400,1
|
|
20231219,130500,166860060,5390,5390,5390,5390,66
|
|
20231219,130400,166504320,5380,5380,5380,5380,0
|
|
20231219,130300,166504320,5380,5380,5380,5380,0
|
|
20231219,130200,166504320,5380,5400,5400,5380,20
|
|
20231219,130100,166396700,5380,5380,5380,5380,0
|
|
20231219,130000,166396700,5380,5390,5390,5380,200
|
|
20231219,125900,165320570,5390,5390,5390,5390,50
|
|
20231219,125800,165051070,5380,5380,5380,5380,46
|
|
20231219,125700,164803590,5380,5380,5380,5380,0
|
|
20231219,125600,164803590,5380,5380,5380,5380,50
|
|
20231219,125500,164534590,5390,5390,5390,5390,0
|
|
20231219,125400,164534590,5390,5390,5390,5390,0
|
|
20231219,125300,164534590,5390,5390,5390,5390,35
|
|
20231219,125200,164345940,5390,5390,5390,5390,0
|
|
20231219,125100,164345940,5390,5390,5390,5390,0
|
|
20231219,125000,164345940,5390,5390,5390,5390,60
|
|
20231219,124900,164022540,5380,5380,5380,5380,3
|
|
20231219,124800,164006400,5380,5380,5380,5380,0
|
|
20231219,124700,164006400,5380,5380,5380,5380,17
|
|
20231219,124600,163914940,5390,5390,5390,5390,0
|
|
20231219,124500,163914940,5390,5390,5390,5390,0
|
|
20231219,124400,163914940,5390,5390,5390,5390,0
|
|
20231219,124300,163914940,5390,5390,5390,5390,500
|
|
20231219,124200,161219940,5390,5390,5390,5390,0
|
|
20231219,124100,161219940,5390,5390,5390,5390,0
|
|
20231219,124000,161219940,5390,5390,5390,5390,15
|
|
20231219,123900,161139090,5390,5390,5390,5390,0
|
|
20231219,123800,161139090,5390,5390,5390,5390,20
|
|
20231219,123700,161031290,5390,5390,5390,5390,40
|
|
20231219,123600,160815690,5390,5390,5390,5390,0
|
|
20231219,123500,160815690,5390,5400,5400,5390,21
|
|
20231219,123400,160702460,5400,5390,5400,5390,118
|
|
20231219,123300,160066430,5390,5390,5390,5390,0
|
|
20231219,123200,160066430,5390,5390,5390,5390,0
|
|
20231219,123100,160066430,5390,5390,5390,5390,0
|
|
20231219,123000,160066430,5390,5390,5390,5390,41
|
|
20231219,122900,159845440,5390,5390,5390,5390,0
|
|
20231219,122800,159845440,5390,5390,5390,5390,0
|
|
20231219,122700,159845440,5390,5390,5390,5390,392
|
|
20231219,122600,157732560,5390,5390,5390,5390,294
|
|
20231219,122500,156147900,5410,5410,5410,5410,5
|
|
20231219,122400,156120850,5390,5400,5400,5390,3925
|
|
20231219,122300,134933020,5400,5400,5400,5400,0
|
|
20231219,122200,134933020,5400,5400,5400,5400,0
|
|
20231219,122100,134933020,5400,5400,5400,5400,0
|
|
20231219,122000,134933020,5400,5400,5400,5400,0
|
|
20231219,121900,134933020,5400,5400,5400,5400,5
|
|
20231219,121800,134906020,5410,5410,5410,5410,0
|
|
20231219,121700,134906020,5410,5400,5410,5400,204
|
|
20231219,121600,133802420,5400,5400,5400,5400,0
|
|
20231219,121500,133802420,5400,5400,5400,5400,13
|
|
20231219,121400,133732220,5400,5400,5400,5400,3
|
|
20231219,121300,133716020,5400,5400,5400,5400,78
|
|
20231219,121200,133294820,5400,5400,5400,5400,0
|
|
20231219,121100,133294820,5400,5400,5400,5400,12
|
|
20231219,121000,133230020,5400,5400,5400,5400,0
|
|
20231219,120900,133230020,5400,5400,5400,5400,9
|
|
20231219,120800,133181420,5400,5400,5400,5400,0
|
|
20231219,120700,133181420,5400,5400,5400,5400,12
|
|
20231219,120600,133116620,5400,5400,5400,5400,0
|
|
20231219,120500,133116620,5400,5400,5400,5400,9
|
|
20231219,120400,133068020,5400,5400,5400,5400,3
|
|
20231219,120300,133051820,5400,5400,5400,5400,9
|
|
20231219,120200,133003220,5410,5410,5410,5410,0
|
|
20231219,120100,133003220,5410,5410,5410,5410,0
|
|
20231219,120000,133003220,5410,5410,5410,5410,0
|
|
20231219,115900,133003220,5410,5410,5410,5410,0
|
|
20231219,115800,133003220,5410,5410,5410,5410,0
|
|
20231219,115700,133003220,5410,5410,5410,5410,0
|
|
20231219,115600,133003220,5410,5410,5410,5410,0
|
|
20231219,115500,133003220,5410,5410,5410,5410,0
|
|
20231219,115400,133003220,5410,5410,5410,5410,23
|
|
20231219,115300,132878790,5400,5400,5400,5400,7
|
|
20231219,115200,132840990,5400,5410,5410,5400,70
|
|
20231219,115100,132462410,5410,5410,5410,5410,3
|
|
20231219,115000,132446180,5410,5410,5410,5410,0
|
|
20231219,114900,132446180,5410,5410,5410,5410,28
|
|
20231219,114800,132294700,5400,5400,5400,5400,4
|
|
20231219,114700,132273100,5400,5400,5400,5400,20
|
|
20231219,114600,132165100,5400,5400,5400,5400,0
|
|
20231219,114500,132165100,5400,5400,5400,5400,0
|
|
20231219,114400,132165100,5400,5400,5400,5400,17
|
|
20231219,114300,132073300,5400,5400,5400,5400,3
|
|
20231219,114200,132057100,5400,5400,5400,5400,0
|
|
20231219,114100,132057100,5400,5400,5400,5400,0
|
|
20231219,114000,132057100,5400,5400,5400,5400,20
|
|
20231219,113900,131949100,5400,5400,5400,5400,0
|
|
20231219,113800,131949100,5400,5400,5400,5400,0
|
|
20231219,113700,131949100,5400,5400,5400,5400,20
|
|
20231219,113600,131841100,5410,5410,5410,5410,0
|
|
20231219,113500,131841100,5410,5410,5410,5410,0
|
|
20231219,113400,131841100,5410,5410,5410,5410,0
|
|
20231219,113300,131841100,5410,5410,5410,5410,0
|
|
20231219,113200,131841100,5410,5410,5410,5410,852
|
|
20231219,113100,127231780,5400,5400,5410,5400,23
|
|
20231219,113000,127107550,5410,5410,5410,5410,5
|
|
20231219,112900,127080500,5410,5410,5410,5410,0
|
|
20231219,112800,127080500,5410,5410,5410,5410,200
|
|
20231219,112700,125998500,5410,5400,5410,5400,83
|
|
20231219,112600,125549500,5400,5400,5400,5400,17
|
|
20231219,112500,125457700,5400,5400,5400,5400,0
|
|
20231219,112400,125457700,5400,5410,5410,5400,4
|
|
20231219,112300,125436090,5400,5400,5400,5400,0
|
|
20231219,112200,125436090,5400,5410,5410,5400,13
|
|
20231219,112100,125365790,5400,5400,5400,5400,128
|
|
20231219,112000,124674590,5400,5400,5400,5400,0
|
|
20231219,111900,124674590,5400,5400,5400,5400,10
|
|
20231219,111800,124620590,5400,5400,5400,5400,0
|
|
20231219,111700,124620590,5400,5400,5400,5400,16
|
|
20231219,111600,124534190,5410,5410,5410,5410,0
|
|
20231219,111500,124534190,5410,5410,5410,5410,0
|
|
20231219,111400,124534190,5410,5400,5410,5400,4
|
|
20231219,111300,124512580,5400,5400,5400,5400,0
|
|
20231219,111200,124512580,5400,5400,5400,5400,0
|
|
20231219,111100,124512580,5400,5400,5400,5400,0
|
|
20231219,111000,124512580,5400,5400,5400,5400,10
|
|
20231219,110900,124458580,5410,5410,5410,5410,1
|
|
20231219,110800,124453170,5400,5400,5400,5400,0
|
|
20231219,110700,124453170,5400,5400,5400,5400,0
|
|
20231219,110600,124453170,5400,5400,5400,5400,0
|
|
20231219,110500,124453170,5400,5400,5400,5400,0
|
|
20231219,110400,124453170,5400,5400,5400,5400,0
|
|
20231219,110300,124453170,5400,5400,5400,5400,596
|
|
20231219,110200,121234770,5400,5400,5400,5400,400
|
|
20231219,110100,119074770,5400,5400,5400,5400,85
|
|
20231219,110000,118615770,5400,5400,5400,5400,16
|
|
20231219,105900,118529370,5400,5400,5400,5400,12
|
|
20231219,105800,118464570,5400,5400,5400,5400,12
|
|
20231219,105700,118399770,5400,5390,5400,5390,91
|
|
20231219,105600,117908530,5390,5380,5390,5380,62
|
|
20231219,105500,117574470,5380,5390,5390,5380,606
|
|
20231219,105400,114308160,5390,5390,5390,5390,0
|
|
20231219,105300,114308160,5390,5390,5390,5390,2
|
|
20231219,105200,114297380,5390,5390,5390,5390,10
|
|
20231219,105100,114243480,5390,5390,5390,5390,0
|
|
20231219,105000,114243480,5390,5390,5390,5390,13
|
|
20231219,104900,114173410,5390,5390,5390,5390,0
|
|
20231219,104800,114173410,5390,5400,5400,5390,13
|
|
20231219,104700,114103240,5390,5390,5390,5390,514
|
|
20231219,104600,111332780,5400,5400,5400,5400,0
|
|
20231219,104500,111332780,5400,5400,5400,5400,7
|
|
20231219,104400,111294980,5400,5400,5400,5400,0
|
|
20231219,104300,111294980,5400,5400,5400,5400,0
|
|
20231219,104200,111294980,5400,5400,5400,5400,18
|
|
20231219,104100,111197780,5400,5400,5400,5400,0
|
|
20231219,104000,111197780,5400,5400,5420,5400,14
|
|
20231219,103900,111122160,5400,5400,5400,5400,0
|
|
20231219,103800,111122160,5400,5400,5400,5400,0
|
|
20231219,103700,111122160,5400,5410,5410,5400,677
|
|
20231219,103600,107459630,5420,5420,5420,5420,0
|
|
20231219,103500,107459630,5420,5420,5420,5420,10
|
|
20231219,103400,107405430,5420,5440,5440,5410,789
|
|
20231219,103300,103130080,5450,5450,5450,5450,0
|
|
20231219,103200,103130080,5450,5450,5450,5450,0
|
|
20231219,103100,103130080,5450,5420,5450,5420,101
|
|
20231219,103000,102582630,5460,5430,5460,5420,1053
|
|
20231219,102900,96856310,5450,5450,5450,5450,0
|
|
20231219,102800,96856310,5450,5420,5450,5420,207
|
|
20231219,102700,95734310,5460,5460,5460,5460,0
|
|
20231219,102600,95734310,5460,5400,5460,5400,1923
|
|
20231219,102500,85251390,5430,5430,5430,5430,0
|
|
20231219,102400,85251390,5430,5430,5430,5430,200
|
|
20231219,102300,84165390,5450,5450,5450,5450,0
|
|
20231219,102200,84165390,5450,5400,5450,5400,927
|
|
20231219,102100,79119380,5390,5390,5390,5390,11
|
|
20231219,102000,79060090,5390,5390,5390,5390,0
|
|
20231219,101900,79060090,5390,5390,5390,5390,3
|
|
20231219,101800,79043920,5390,5390,5390,5390,16
|
|
20231219,101700,78957680,5390,5390,5390,5390,0
|
|
20231219,101600,78957680,5390,5390,5390,5390,0
|
|
20231219,101500,78957680,5390,5390,5390,5390,393
|
|
20231219,101400,76839410,5390,5390,5390,5390,310
|
|
20231219,101300,75168510,5390,5400,5400,5390,558
|
|
20231219,101200,72158060,5400,5400,5400,5400,17
|
|
20231219,101100,72066260,5440,5440,5440,5440,0
|
|
20231219,101000,72066260,5440,5440,5440,5440,0
|
|
20231219,100900,72066260,5440,5410,5440,5410,927
|
|
20231219,100800,67034610,5390,5390,5390,5390,3
|
|
20231219,100700,67018440,5390,5400,5400,5390,875
|
|
20231219,100600,62296630,5390,5390,5390,5390,90
|
|
20231219,100500,61811530,5390,5390,5390,5390,0
|
|
20231219,100400,61811530,5390,5390,5390,5390,100
|
|
20231219,100300,61272530,5390,5390,5390,5390,20
|
|
20231219,100200,61164730,5390,5390,5390,5390,0
|
|
20231219,100100,61164730,5390,5400,5400,5390,1032
|
|
20231219,100000,55600930,5400,5400,5400,5400,0
|
|
20231219,095900,55600930,5400,5400,5400,5400,0
|
|
20231219,095800,55600930,5400,5400,5400,5400,0
|
|
20231219,095700,55600930,5400,5400,5400,5400,0
|
|
20231219,095600,55600930,5400,5400,5400,5400,0
|
|
20231219,095500,55600930,5400,5400,5400,5400,0
|
|
20231219,095400,55600930,5400,5400,5400,5400,0
|
|
20231219,095300,55600930,5400,5400,5400,5400,0
|
|
20231219,095200,55600930,5400,5400,5400,5400,0
|
|
20231219,095100,55600930,5400,5400,5400,5400,0
|
|
20231219,095000,55600930,5400,5400,5400,5400,0
|
|
20231219,094900,55600930,5400,5400,5400,5400,0
|
|
20231219,094800,55600930,5400,5400,5400,5400,0
|
|
20231219,094700,55600930,5400,5400,5400,5400,32
|
|
20231219,094600,55428130,5400,5400,5400,5400,0
|
|
20231219,094500,55428130,5400,5400,5400,5400,1
|
|
20231219,094400,55422730,5400,5400,5400,5400,0
|
|
20231219,094300,55422730,5400,5400,5400,5400,120
|
|
20231219,094200,54774730,5430,5430,5430,5430,0
|
|
20231219,094100,54774730,5430,5430,5430,5430,10
|
|
20231219,094000,54720430,5430,5430,5430,5430,2
|
|
20231219,093900,54709570,5430,5430,5430,5430,0
|
|
20231219,093800,54709570,5430,5430,5430,5430,0
|
|
20231219,093700,54709570,5430,5430,5430,5430,5
|
|
20231219,093600,54682420,5380,5380,5380,5380,0
|
|
20231219,093500,54682420,5380,5380,5380,5380,0
|
|
20231219,093400,54682420,5380,5380,5380,5380,0
|
|
20231219,093300,54682420,5380,5380,5380,5380,0
|
|
20231219,093200,54682420,5380,5380,5380,5380,640
|
|
20231219,093100,51239220,5380,5380,5380,5380,124
|
|
20231219,093000,50572100,5380,5390,5390,5380,1465
|
|
20231219,092900,42677070,5390,5390,5390,5390,50
|
|
20231219,092800,42407570,5390,5390,5390,5390,0
|
|
20231219,092700,42407570,5390,5390,5390,5390,300
|
|
20231219,092600,40790570,5390,5390,5390,5390,0
|
|
20231219,092500,40790570,5390,5390,5390,5390,0
|
|
20231219,092400,40790570,5390,5410,5410,5390,553
|
|
20231219,092300,37808400,5430,5430,5430,5430,0
|
|
20231219,092200,37808400,5430,5420,5430,5420,50
|
|
20231219,092100,37536920,5400,5400,5400,5400,11
|
|
20231219,092000,37477520,5390,5390,5390,5390,474
|
|
20231219,091900,34922660,5390,5390,5390,5390,0
|
|
20231219,091800,34922660,5390,5390,5390,5390,211
|
|
20231219,091700,33785370,5390,5390,5390,5390,0
|
|
20231219,091600,33785370,5390,5390,5390,5390,0
|
|
20231219,091500,33785370,5390,5390,5390,5390,0
|
|
20231219,091400,33785370,5390,5390,5390,5390,37
|
|
20231219,091300,33585940,5390,5400,5400,5380,1520
|
|
20231219,091200,25394570,5440,5440,5440,5440,0
|
|
20231219,091100,25394570,5440,5440,5440,5440,0
|
|
20231219,091000,25394570,5440,5440,5440,5440,30
|
|
20231219,090900,25231370,5440,5400,5440,5400,530
|
|
20231219,090800,22364170,5440,5400,5440,5400,266
|
|
20231219,090700,20927130,5400,5400,5400,5400,22
|
|
20231219,090600,20808330,5400,5400,5400,5400,2
|
|
20231219,090500,20797530,5390,5420,5420,5390,1282
|
|
20231219,090400,13872210,5400,5400,5400,5400,0
|
|
20231219,090300,13872210,5400,5380,5400,5380,424
|
|
20231219,090200,11586770,5390,5400,5400,5390,230
|
|
20231219,090100,10344810,5410,5410,5410,5410,1
|
|
20231219,090000,10339400,5420,5430,5430,5420,1907
|