636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,193300,847373860,5430,5430,5430,5430,4439
|
|
20231222,193200,847373860,5430,5430,5430,5430,0
|
|
20231222,193100,847373860,5430,5430,5430,5430,0
|
|
20231222,193000,847373860,5430,5430,5430,5430,0
|
|
20231222,192900,847373860,5430,5430,5430,5430,0
|
|
20231222,192800,847373860,5430,5430,5430,5430,0
|
|
20231222,192700,847373860,5430,5430,5430,5430,0
|
|
20231222,192600,847373860,5430,5430,5430,5430,0
|
|
20231222,192500,847373860,5430,5430,5430,5430,0
|
|
20231222,192400,847373860,5430,5430,5430,5430,0
|
|
20231222,192300,847373860,5430,5430,5430,5430,0
|
|
20231222,192200,847373860,5430,5430,5430,5430,0
|
|
20231222,192100,847373860,5430,5430,5430,5430,0
|
|
20231222,192000,847373860,5430,5430,5430,5430,0
|
|
20231222,191900,847373860,5430,5430,5430,5430,0
|
|
20231222,191800,847373860,5430,5430,5430,5430,0
|
|
20231222,191700,847373860,5430,5430,5430,5430,0
|
|
20231222,191600,847373860,5430,5430,5430,5430,0
|
|
20231222,191500,847373860,5430,5430,5430,5430,0
|
|
20231222,191400,847373860,5430,5430,5430,5430,0
|
|
20231222,191300,847373860,5430,5430,5430,5430,0
|
|
20231222,191200,847373860,5430,5430,5430,5430,0
|
|
20231222,191100,847373860,5430,5430,5430,5430,0
|
|
20231222,191000,847373860,5430,5430,5430,5430,0
|
|
20231222,190900,847373860,5430,5430,5430,5430,0
|
|
20231222,190800,847373860,5430,5430,5430,5430,0
|
|
20231222,190700,847373860,5430,5430,5430,5430,0
|
|
20231222,190600,847373860,5430,5430,5430,5430,0
|
|
20231222,190500,847373860,5430,5430,5430,5430,0
|
|
20231222,190400,847373860,5430,5430,5430,5430,0
|
|
20231222,190300,847373860,5430,5430,5430,5430,4439
|
|
20231222,190200,847373860,5430,5430,5430,5430,0
|
|
20231222,190100,847373860,5430,5430,5430,5430,0
|
|
20231222,190000,847373860,5430,5430,5430,5430,0
|
|
20231222,185900,847373860,5430,5430,5430,5430,0
|
|
20231222,185800,847373860,5430,5430,5430,5430,0
|
|
20231222,185700,847373860,5430,5430,5430,5430,0
|
|
20231222,185600,847373860,5430,5430,5430,5430,0
|
|
20231222,185500,847373860,5430,5430,5430,5430,0
|
|
20231222,185400,847373860,5430,5430,5430,5430,0
|
|
20231222,185300,847373860,5430,5430,5430,5430,0
|
|
20231222,185200,847373860,5430,5430,5430,5430,0
|
|
20231222,185100,847373860,5430,5430,5430,5430,0
|
|
20231222,185000,847373860,5430,5430,5430,5430,0
|
|
20231222,184900,847373860,5430,5430,5430,5430,0
|
|
20231222,184800,847373860,5430,5430,5430,5430,0
|
|
20231222,184700,847373860,5430,5430,5430,5430,0
|
|
20231222,184600,847373860,5430,5430,5430,5430,0
|
|
20231222,184500,847373860,5430,5430,5430,5430,0
|
|
20231222,184400,847373860,5430,5430,5430,5430,0
|
|
20231222,184300,847373860,5430,5430,5430,5430,0
|
|
20231222,184200,847373860,5430,5430,5430,5430,0
|
|
20231222,184100,847373860,5430,5430,5430,5430,0
|
|
20231222,184000,847373860,5430,5430,5430,5430,0
|
|
20231222,183900,847373860,5430,5430,5430,5430,0
|
|
20231222,183800,847373860,5430,5430,5430,5430,0
|
|
20231222,183700,847373860,5430,5430,5430,5430,0
|
|
20231222,183600,847373860,5430,5430,5430,5430,0
|
|
20231222,183500,847373860,5430,5430,5430,5430,0
|
|
20231222,183400,847373860,5430,5430,5430,5430,0
|
|
20231222,183300,847373860,5430,5430,5430,5430,4439
|
|
20231222,183200,847373860,5430,5430,5430,5430,0
|
|
20231222,183100,847373860,5430,5430,5430,5430,0
|
|
20231222,183000,847373860,5430,5430,5430,5430,0
|
|
20231222,182900,847373860,5430,5430,5430,5430,0
|
|
20231222,182800,847373860,5430,5430,5430,5430,0
|
|
20231222,182700,847373860,5430,5430,5430,5430,0
|
|
20231222,182600,847373860,5430,5430,5430,5430,0
|
|
20231222,182500,847373860,5430,5430,5430,5430,0
|
|
20231222,182400,847373860,5430,5430,5430,5430,0
|
|
20231222,182300,847373860,5430,5430,5430,5430,0
|
|
20231222,182200,847373860,5430,5430,5430,5430,0
|
|
20231222,182100,847373860,5430,5430,5430,5430,0
|
|
20231222,182000,847373860,5430,5430,5430,5430,0
|
|
20231222,181900,847373860,5430,5430,5430,5430,0
|
|
20231222,181800,847373860,5430,5430,5430,5430,0
|
|
20231222,181700,847373860,5430,5430,5430,5430,0
|
|
20231222,181600,847373860,5430,5430,5430,5430,0
|
|
20231222,181500,847373860,5430,5430,5430,5430,0
|
|
20231222,181400,847373860,5430,5430,5430,5430,0
|
|
20231222,181300,847373860,5430,5430,5430,5430,0
|
|
20231222,181200,847373860,5430,5430,5430,5430,0
|
|
20231222,181100,847373860,5430,5430,5430,5430,0
|
|
20231222,181000,847373860,5430,5430,5430,5430,0
|
|
20231222,180900,847373860,5430,5430,5430,5430,0
|
|
20231222,180800,847373860,5430,5430,5430,5430,0
|
|
20231222,180700,847373860,5430,5430,5430,5430,0
|
|
20231222,180600,847373860,5430,5430,5430,5430,0
|
|
20231222,180500,847373860,5430,5430,5430,5430,0
|
|
20231222,180400,847373860,5430,5430,5430,5430,0
|
|
20231222,180300,847373860,5430,5430,5430,5430,4439
|
|
20231222,180200,847373860,5430,5430,5430,5430,0
|
|
20231222,180100,847373860,5430,5430,5430,5430,0
|
|
20231222,180000,847373860,5430,5430,5430,5430,0
|
|
20231222,175900,847373860,5430,5430,5430,5430,0
|
|
20231222,175800,847373860,5430,5430,5430,5430,0
|
|
20231222,175700,847373860,5430,5430,5430,5430,0
|
|
20231222,175600,847373860,5430,5430,5430,5430,0
|
|
20231222,175500,847373860,5430,5430,5430,5430,0
|
|
20231222,175400,847373860,5430,5430,5430,5430,0
|
|
20231222,175300,847373860,5430,5430,5430,5430,0
|
|
20231222,175200,847373860,5430,5430,5430,5430,0
|
|
20231222,175100,847373860,5430,5430,5430,5430,0
|
|
20231222,175000,847373860,5430,5430,5430,5430,0
|
|
20231222,174900,847373860,5430,5430,5430,5430,0
|
|
20231222,174800,847373860,5430,5430,5430,5430,0
|
|
20231222,174700,847373860,5430,5430,5430,5430,0
|
|
20231222,174600,847373860,5430,5430,5430,5430,0
|
|
20231222,174500,847373860,5430,5430,5430,5430,0
|
|
20231222,174400,847373860,5430,5430,5430,5430,0
|
|
20231222,174300,847373860,5430,5430,5430,5430,0
|
|
20231222,174200,847373860,5430,5430,5430,5430,0
|
|
20231222,174100,847373860,5430,5430,5430,5430,0
|
|
20231222,174000,847373860,5430,5430,5430,5430,0
|
|
20231222,173900,847373860,5430,5430,5430,5430,0
|
|
20231222,173800,847373860,5430,5430,5430,5430,0
|
|
20231222,173700,847373860,5430,5430,5430,5430,0
|
|
20231222,173600,847373860,5430,5430,5430,5430,0
|
|
20231222,173500,847373860,5430,5430,5430,5430,0
|
|
20231222,173400,847373860,5430,5430,5430,5430,0
|
|
20231222,173300,847373860,5430,5430,5430,5430,4439
|
|
20231222,173200,847373860,5430,5430,5430,5430,0
|
|
20231222,173100,847373860,5430,5430,5430,5430,0
|
|
20231222,173000,847373860,5430,5430,5430,5430,0
|
|
20231222,172900,847373860,5430,5430,5430,5430,0
|
|
20231222,172800,847373860,5430,5430,5430,5430,0
|
|
20231222,172700,847373860,5430,5430,5430,5430,0
|
|
20231222,172600,847373860,5430,5430,5430,5430,0
|
|
20231222,172500,847373860,5430,5430,5430,5430,0
|
|
20231222,172400,847373860,5430,5430,5430,5430,0
|
|
20231222,172300,847373860,5430,5430,5430,5430,0
|
|
20231222,172200,847373860,5430,5430,5430,5430,0
|
|
20231222,172100,847373860,5430,5430,5430,5430,0
|
|
20231222,172000,847373860,5430,5430,5430,5430,0
|
|
20231222,171900,847373860,5430,5430,5430,5430,0
|
|
20231222,171800,847373860,5430,5430,5430,5430,0
|
|
20231222,171700,847373860,5430,5430,5430,5430,0
|
|
20231222,171600,847373860,5430,5430,5430,5430,0
|
|
20231222,171500,847373860,5430,5430,5430,5430,0
|
|
20231222,171400,847373860,5430,5430,5430,5430,0
|
|
20231222,171300,847373860,5430,5430,5430,5430,0
|
|
20231222,171200,847373860,5430,5430,5430,5430,0
|
|
20231222,171100,847373860,5430,5430,5430,5430,0
|
|
20231222,171000,847373860,5430,5430,5430,5430,0
|
|
20231222,170900,847373860,5430,5430,5430,5430,0
|
|
20231222,170800,847373860,5430,5430,5430,5430,0
|
|
20231222,170700,847373860,5430,5430,5430,5430,0
|
|
20231222,170600,847373860,5430,5430,5430,5430,0
|
|
20231222,170500,847373860,5430,5430,5430,5430,0
|
|
20231222,170400,847373860,5430,5430,5430,5430,0
|
|
20231222,170300,847373860,5430,5430,5430,5430,4439
|
|
20231222,170200,847373860,5430,5430,5430,5430,0
|
|
20231222,170100,847373860,5430,5430,5430,5430,0
|
|
20231222,170000,847373860,5430,5430,5430,5430,0
|
|
20231222,165900,847373860,5430,5430,5430,5430,0
|
|
20231222,165800,847373860,5430,5430,5430,5430,0
|
|
20231222,165700,847373860,5430,5430,5430,5430,0
|
|
20231222,165600,847373860,5430,5430,5430,5430,0
|
|
20231222,165500,847373860,5430,5430,5430,5430,0
|
|
20231222,165400,847373860,5430,5430,5430,5430,0
|
|
20231222,165300,847373860,5430,5430,5430,5430,0
|
|
20231222,165200,847373860,5430,5430,5430,5430,0
|
|
20231222,165100,847373860,5430,5430,5430,5430,0
|
|
20231222,165000,847373860,5430,5430,5430,5430,0
|
|
20231222,164900,847373860,5430,5430,5430,5430,0
|
|
20231222,164800,847373860,5430,5430,5430,5430,0
|
|
20231222,164700,847373860,5430,5430,5430,5430,0
|
|
20231222,164600,847373860,5430,5430,5430,5430,0
|
|
20231222,164500,847373860,5430,5430,5430,5430,0
|
|
20231222,164400,847373860,5430,5430,5430,5430,0
|
|
20231222,164300,847373860,5430,5430,5430,5430,0
|
|
20231222,164200,847373860,5430,5430,5430,5430,0
|
|
20231222,164100,847373860,5430,5430,5430,5430,0
|
|
20231222,164000,847373860,5430,5430,5430,5430,0
|
|
20231222,163900,847373860,5430,5430,5430,5430,0
|
|
20231222,163800,847373860,5430,5430,5430,5430,0
|
|
20231222,163700,847373860,5430,5430,5430,5430,0
|
|
20231222,163600,847373860,5430,5430,5430,5430,0
|
|
20231222,163500,847373860,5430,5430,5430,5430,0
|
|
20231222,163400,847373860,5430,5430,5430,5430,0
|
|
20231222,163300,847373860,5430,5430,5430,5430,4439
|
|
20231222,163200,847373860,5430,5430,5430,5430,0
|
|
20231222,163100,847373860,5430,5430,5430,5430,0
|
|
20231222,163000,847373860,5430,5430,5430,5430,0
|
|
20231222,162900,847373860,5430,5430,5430,5430,0
|
|
20231222,162800,847373860,5430,5430,5430,5430,0
|
|
20231222,162700,847373860,5430,5430,5430,5430,0
|
|
20231222,162600,847373860,5430,5430,5430,5430,0
|
|
20231222,162500,847373860,5430,5430,5430,5430,0
|
|
20231222,162400,847373860,5430,5430,5430,5430,0
|
|
20231222,162300,847373860,5430,5430,5430,5430,0
|
|
20231222,162200,847373860,5430,5430,5430,5430,0
|
|
20231222,162100,847373860,5430,5430,5430,5430,0
|
|
20231222,162000,847373860,5430,5430,5430,5430,0
|
|
20231222,161900,847373860,5430,5430,5430,5430,0
|
|
20231222,161800,847373860,5430,5430,5430,5430,0
|
|
20231222,161700,847373860,5430,5430,5430,5430,0
|
|
20231222,161600,847373860,5430,5430,5430,5430,0
|
|
20231222,161500,847373860,5430,5430,5430,5430,0
|
|
20231222,161400,847373860,5430,5430,5430,5430,0
|
|
20231222,161300,847373860,5430,5430,5430,5430,0
|
|
20231222,161200,847373860,5430,5430,5430,5430,0
|
|
20231222,161100,847373860,5430,5430,5430,5430,0
|
|
20231222,161000,847373860,5430,5430,5430,5430,0
|
|
20231222,160900,847373860,5430,5430,5430,5430,0
|
|
20231222,160800,847373860,5430,5430,5430,5430,0
|
|
20231222,160700,847373860,5430,5430,5430,5430,0
|
|
20231222,160600,847373860,5430,5430,5430,5430,0
|
|
20231222,160500,847373860,5430,5430,5430,5430,0
|
|
20231222,160400,847373860,5430,5430,5430,5430,0
|
|
20231222,160300,847373860,5430,5430,5430,5430,4439
|
|
20231222,160200,847373860,5430,5430,5430,5430,0
|
|
20231222,160100,847373860,5430,5430,5430,5430,0
|
|
20231222,160000,847373860,5430,5430,5430,5430,0
|
|
20231222,155900,847373860,5430,5430,5430,5430,0
|
|
20231222,155800,847373860,5430,5430,5430,5430,0
|
|
20231222,155700,847373860,5430,5430,5430,5430,0
|
|
20231222,155600,847373860,5430,5430,5430,5430,0
|
|
20231222,155500,847373860,5430,5430,5430,5430,0
|
|
20231222,155400,847373860,5430,5430,5430,5430,0
|
|
20231222,155300,847373860,5430,5430,5430,5430,0
|
|
20231222,155200,847373860,5430,5430,5430,5430,0
|
|
20231222,155100,847373860,5430,5430,5430,5430,0
|
|
20231222,155000,847373860,5430,5430,5430,5430,0
|
|
20231222,154900,847373860,5430,5430,5430,5430,0
|
|
20231222,154800,847373860,5430,5430,5430,5430,0
|
|
20231222,154700,847373860,5430,5430,5430,5430,0
|
|
20231222,154600,847373860,5430,5430,5430,5430,0
|
|
20231222,154500,847373860,5430,5430,5430,5430,0
|
|
20231222,154400,847373860,5430,5430,5430,5430,0
|
|
20231222,154300,847373860,5430,5430,5430,5430,0
|
|
20231222,154200,847373860,5430,5430,5430,5430,0
|
|
20231222,154100,847373860,5430,5430,5430,5430,0
|
|
20231222,154000,847373860,5430,5430,5430,5430,0
|
|
20231222,153900,847373860,5430,5430,5430,5430,0
|
|
20231222,153800,847373860,5430,5430,5430,5430,0
|
|
20231222,153700,847373860,5430,5430,5430,5430,0
|
|
20231222,153600,847373860,5430,5430,5430,5430,0
|
|
20231222,153500,847373860,5430,5430,5430,5430,0
|
|
20231222,153400,847373860,5430,5430,5430,5430,0
|
|
20231222,153300,847373860,5430,5430,5430,5430,4439
|
|
20231222,153200,847373860,5430,5430,5430,5430,0
|
|
20231222,153100,847373860,5430,5430,5430,5430,0
|
|
20231222,153000,847373860,5430,5430,5430,5430,4439
|
|
20231222,152900,823270090,5420,5420,5420,5420,0
|
|
20231222,152800,823270090,5420,5420,5420,5420,0
|
|
20231222,152700,823270090,5420,5420,5420,5420,0
|
|
20231222,152600,823270090,5420,5420,5420,5420,0
|
|
20231222,152500,823270090,5420,5420,5420,5420,0
|
|
20231222,152400,823270090,5420,5420,5420,5420,0
|
|
20231222,152300,823270090,5420,5420,5420,5420,0
|
|
20231222,152200,823270090,5420,5420,5420,5420,0
|
|
20231222,152100,823270090,5420,5420,5420,5420,0
|
|
20231222,152000,823270090,5420,5420,5420,5420,0
|
|
20231222,151900,823270090,5420,5420,5420,5420,110
|
|
20231222,151800,822673890,5420,5420,5420,5420,104
|
|
20231222,151700,822110210,5420,5430,5430,5420,154
|
|
20231222,151600,821275490,5430,5430,5430,5420,438
|
|
20231222,151500,818897380,5430,5430,5430,5430,4
|
|
20231222,151400,818875660,5420,5430,5430,5420,509
|
|
20231222,151300,816116790,5420,5420,5420,5420,0
|
|
20231222,151200,816116790,5420,5420,5430,5420,581
|
|
20231222,151100,812967730,5430,5430,5430,5430,57
|
|
20231222,151000,812658220,5430,5430,5430,5430,244
|
|
20231222,150900,811333300,5430,5430,5430,5430,753
|
|
20231222,150800,807244510,5430,5430,5430,5430,2
|
|
20231222,150700,807233650,5430,5430,5430,5430,144
|
|
20231222,150600,806451730,5430,5430,5430,5430,1845
|
|
20231222,150500,796433380,5420,5420,5420,5420,1
|
|
20231222,150400,796427960,5410,5430,5430,5410,11
|
|
20231222,150300,796368430,5410,5420,5420,5410,430
|
|
20231222,150200,794038330,5420,5420,5420,5420,0
|
|
20231222,150100,794038330,5420,5420,5420,5420,0
|
|
20231222,150000,794038330,5420,5420,5420,5420,1483
|
|
20231222,145900,786000470,5430,5430,5430,5430,1
|
|
20231222,145800,785995040,5420,5420,5420,5420,0
|
|
20231222,145700,785995040,5420,5420,5420,5420,10
|
|
20231222,145600,785940840,5420,5420,5420,5420,50
|
|
20231222,145500,785669840,5420,5430,5430,5420,606
|
|
20231222,145400,782379270,5430,5430,5430,5430,1201
|
|
20231222,145300,775857840,5440,5440,5440,5440,51
|
|
20231222,145200,775580400,5430,5430,5430,5430,20
|
|
20231222,145100,775471800,5430,5430,5430,5430,1804
|
|
20231222,145000,765676080,5430,5430,5430,5430,7
|
|
20231222,144900,765638070,5430,5430,5430,5430,0
|
|
20231222,144800,765638070,5430,5450,5450,5430,20877
|
|
20231222,144700,652110210,5450,5450,5450,5450,0
|
|
20231222,144600,652110210,5450,5460,5460,5450,294
|
|
20231222,144500,650507890,5460,5460,5460,5460,5
|
|
20231222,144400,650480590,5450,5450,5450,5450,0
|
|
20231222,144300,650480590,5450,5450,5450,5450,117
|
|
20231222,144200,649842940,5450,5450,5450,5450,114
|
|
20231222,144100,649221640,5450,5450,5450,5450,0
|
|
20231222,144000,649221640,5450,5450,5450,5450,0
|
|
20231222,143900,649221640,5450,5450,5450,5450,20
|
|
20231222,143800,649112640,5450,5450,5450,5450,425
|
|
20231222,143700,646796390,5450,5450,5450,5450,586
|
|
20231222,143600,643602690,5450,5450,5450,5450,0
|
|
20231222,143500,643602690,5450,5450,5450,5450,274
|
|
20231222,143400,642109390,5450,5450,5450,5450,41
|
|
20231222,143300,641885940,5450,5450,5450,5450,204
|
|
20231222,143200,640774140,5450,5460,5460,5450,108
|
|
20231222,143100,640185520,5460,5460,5460,5460,3
|
|
20231222,143000,640169140,5450,5450,5450,5450,54
|
|
20231222,142900,639874840,5460,5460,5460,5460,0
|
|
20231222,142800,639874840,5460,5460,5460,5460,20
|
|
20231222,142700,639765640,5460,5450,5460,5450,781
|
|
20231222,142600,635509130,5450,5450,5450,5450,286
|
|
20231222,142500,633950430,5450,5450,5450,5450,1
|
|
20231222,142400,633944980,5450,5450,5450,5450,0
|
|
20231222,142300,633944980,5450,5450,5450,5440,125
|
|
20231222,142200,633263740,5450,5450,5450,5450,1508
|
|
20231222,142100,625045140,5440,5440,5440,5440,35
|
|
20231222,142000,624854740,5440,5440,5440,5440,478
|
|
20231222,141900,622254420,5450,5450,5450,5450,500
|
|
20231222,141800,619529420,5450,5450,5450,5450,1000
|
|
20231222,141700,614079420,5450,5450,5450,5450,35
|
|
20231222,141600,613888670,5450,5450,5450,5450,1074
|
|
20231222,141500,608035370,5450,5450,5450,5450,0
|
|
20231222,141400,608035370,5450,5450,5450,5450,0
|
|
20231222,141300,608035370,5450,5460,5460,5450,1025
|
|
20231222,141200,602448870,5460,5460,5460,5460,5
|
|
20231222,141100,602421570,5450,5460,5460,5450,6
|
|
20231222,141000,602388820,5460,5460,5460,5460,100
|
|
20231222,140900,601842820,5460,5460,5460,5460,2
|
|
20231222,140800,601831900,5460,5460,5460,5460,0
|
|
20231222,140700,601831900,5460,5460,5460,5460,250
|
|
20231222,140600,600466900,5470,5470,5470,5470,100
|
|
20231222,140500,599919900,5460,5470,5470,5460,399
|
|
20231222,140400,597739760,5470,5470,5470,5470,9
|
|
20231222,140300,597690530,5460,5460,5460,5460,0
|
|
20231222,140200,597690530,5460,5460,5460,5460,9
|
|
20231222,140100,597641390,5470,5460,5470,5460,410
|
|
20231222,140000,595400990,5470,5460,5470,5460,4
|
|
20231222,135900,595379140,5470,5470,5470,5470,23
|
|
20231222,135800,595253330,5470,5470,5470,5470,1439
|
|
20231222,135700,587382000,5470,5470,5470,5470,2
|
|
20231222,135600,587371060,5470,5470,5470,5470,2000
|
|
20231222,135500,576431060,5470,5460,5470,5460,210
|
|
20231222,135400,575284360,5470,5470,5470,5470,0
|
|
20231222,135300,575284360,5470,5470,5470,5470,1157
|
|
20231222,135200,568955570,5460,5460,5460,5460,533
|
|
20231222,135100,566045390,5460,5470,5470,5460,2020
|
|
20231222,135000,555006190,5450,5450,5450,5450,0
|
|
20231222,134900,555006190,5450,5450,5450,5450,0
|
|
20231222,134800,555006190,5450,5450,5450,5450,2250
|
|
20231222,134700,542743690,5470,5460,5470,5460,276
|
|
20231222,134600,541236680,5460,5460,5460,5460,6
|
|
20231222,134500,541203920,5460,5460,5460,5460,0
|
|
20231222,134400,541203920,5460,5470,5470,5460,115
|
|
20231222,134300,540575870,5470,5460,5470,5460,2225
|
|
20231222,134200,528407370,5460,5460,5460,5460,0
|
|
20231222,134100,528407370,5460,5460,5460,5460,1000
|
|
20231222,134000,522947370,5450,5450,5450,5450,39
|
|
20231222,133900,522734820,5460,5460,5460,5460,535
|
|
20231222,133800,519813720,5460,5460,5460,5460,0
|
|
20231222,133700,519813720,5460,5460,5460,5460,8
|
|
20231222,133600,519770040,5460,5460,5460,5460,0
|
|
20231222,133500,519770040,5460,5460,5460,5460,42
|
|
20231222,133400,519540720,5470,5450,5470,5450,1534
|
|
20231222,133300,511162100,5450,5460,5460,5450,1001
|
|
20231222,133200,505696650,5460,5450,5460,5450,1050
|
|
20231222,133100,499971340,5450,5450,5450,5450,769
|
|
20231222,133000,495780290,5450,5440,5450,5440,2403
|
|
20231222,132900,482704770,5440,5440,5440,5440,1918
|
|
20231222,132800,472270850,5440,5450,5450,5440,1708
|
|
20231222,132700,462972250,5450,5440,5450,5440,2506
|
|
20231222,132600,449314730,5440,5450,5450,5440,1525
|
|
20231222,132500,441003580,5440,5440,5440,5440,200
|
|
20231222,132400,439915580,5450,5450,5450,5450,1
|
|
20231222,132300,439910130,5450,5440,5450,5440,1149
|
|
20231222,132200,433658550,5440,5440,5440,5440,500
|
|
20231222,132100,430938550,5440,5440,5440,5440,60
|
|
20231222,132000,430612150,5440,5440,5440,5440,20
|
|
20231222,131900,430503350,5430,5430,5430,5430,0
|
|
20231222,131800,430503350,5430,5430,5430,5430,0
|
|
20231222,131700,430503350,5430,5430,5430,5430,16
|
|
20231222,131600,430416470,5430,5430,5430,5430,0
|
|
20231222,131500,430416470,5430,5430,5430,5430,23
|
|
20231222,131400,430291580,5430,5430,5430,5430,28
|
|
20231222,131300,430139540,5430,5430,5430,5430,128
|
|
20231222,131200,429444500,5430,5430,5430,5430,115
|
|
20231222,131100,428820050,5430,5430,5430,5430,4
|
|
20231222,131000,428798330,5430,5430,5430,5430,3
|
|
20231222,130900,428782040,5430,5430,5430,5430,100
|
|
20231222,130800,428239040,5440,5420,5440,5420,376
|
|
20231222,130700,426197600,5420,5430,5430,5420,142
|
|
20231222,130600,425426660,5440,5440,5440,5440,2
|
|
20231222,130500,425415780,5430,5430,5430,5430,0
|
|
20231222,130400,425415780,5430,5430,5430,5430,0
|
|
20231222,130300,425415780,5430,5430,5430,5430,0
|
|
20231222,130200,425415780,5430,5430,5430,5430,1594
|
|
20231222,130100,416760360,5430,5430,5430,5430,1
|
|
20231222,130000,416754930,5430,5430,5430,5430,3
|
|
20231222,125900,416738640,5430,5440,5440,5430,3422
|
|
20231222,125800,398156980,5440,5440,5440,5440,0
|
|
20231222,125700,398156980,5440,5440,5440,5440,0
|
|
20231222,125600,398156980,5440,5440,5440,5430,312
|
|
20231222,125500,396460160,5430,5430,5430,5430,0
|
|
20231222,125400,396460160,5430,5430,5430,5430,199
|
|
20231222,125300,395379590,5430,5430,5430,5430,330
|
|
20231222,125200,393587690,5430,5440,5440,5430,467
|
|
20231222,125100,391049260,5430,5430,5430,5430,794
|
|
20231222,125000,386737840,5440,5440,5440,5440,0
|
|
20231222,124900,386737840,5440,5440,5440,5440,0
|
|
20231222,124800,386737840,5440,5440,5440,5440,0
|
|
20231222,124700,386737840,5440,5440,5440,5440,2
|
|
20231222,124600,386726960,5440,5440,5440,5440,0
|
|
20231222,124500,386726960,5440,5440,5440,5440,3
|
|
20231222,124400,386710640,5440,5440,5440,5440,12
|
|
20231222,124300,386645360,5440,5440,5440,5440,1189
|
|
20231222,124200,380177200,5450,5450,5450,5450,0
|
|
20231222,124100,380177200,5450,5440,5450,5440,11
|
|
20231222,124000,380117350,5450,5450,5450,5440,649
|
|
20231222,123900,376586770,5450,5440,5450,5440,51
|
|
20231222,123800,376309320,5450,5450,5450,5450,0
|
|
20231222,123700,376309320,5450,5440,5450,5440,25
|
|
20231222,123600,376173250,5450,5450,5450,5450,3
|
|
20231222,123500,376156900,5440,5450,5450,5440,358
|
|
20231222,123400,374206000,5440,5440,5440,5440,0
|
|
20231222,123300,374206000,5440,5440,5440,5440,0
|
|
20231222,123200,374206000,5440,5440,5440,5440,100
|
|
20231222,123100,373662000,5450,5450,5450,5450,114
|
|
20231222,123000,373040700,5440,5440,5440,5440,100
|
|
20231222,122900,372496700,5440,5440,5440,5440,7
|
|
20231222,122800,372458620,5440,5440,5440,5440,1
|
|
20231222,122700,372453180,5440,5440,5440,5440,602
|
|
20231222,122600,369178300,5440,5430,5440,5430,681
|
|
20231222,122500,365474650,5430,5430,5430,5430,0
|
|
20231222,122400,365474650,5430,5430,5430,5430,0
|
|
20231222,122300,365474650,5430,5430,5430,5430,0
|
|
20231222,122200,365474650,5430,5430,5430,5430,0
|
|
20231222,122100,365474650,5430,5430,5430,5420,804
|
|
20231222,122000,361111820,5430,5430,5430,5430,0
|
|
20231222,121900,361111820,5430,5430,5430,5430,0
|
|
20231222,121800,361111820,5430,5430,5430,5430,10
|
|
20231222,121700,361057520,5440,5440,5440,5440,0
|
|
20231222,121600,361057520,5440,5430,5440,5430,11
|
|
20231222,121500,360997780,5430,5430,5430,5430,0
|
|
20231222,121400,360997780,5430,5430,5430,5430,0
|
|
20231222,121300,360997780,5430,5430,5430,5430,0
|
|
20231222,121200,360997780,5430,5430,5430,5430,0
|
|
20231222,121100,360997780,5430,5430,5430,5430,11
|
|
20231222,121000,360938050,5440,5440,5440,5440,228
|
|
20231222,120900,359697730,5420,5420,5420,5420,0
|
|
20231222,120800,359697730,5420,5430,5430,5420,285
|
|
20231222,120700,358151110,5420,5420,5420,5420,0
|
|
20231222,120600,358151110,5420,5420,5420,5420,0
|
|
20231222,120500,358151110,5420,5420,5420,5420,0
|
|
20231222,120400,358151110,5420,5420,5420,5420,10
|
|
20231222,120300,358096910,5430,5430,5430,5430,243
|
|
20231222,120200,356777420,5430,5430,5430,5430,128
|
|
20231222,120100,356082380,5420,5420,5420,5420,0
|
|
20231222,120000,356082380,5420,5430,5430,5420,31
|
|
20231222,115900,355914060,5420,5420,5420,5420,25
|
|
20231222,115800,355778560,5420,5420,5420,5420,0
|
|
20231222,115700,355778560,5420,5420,5420,5420,0
|
|
20231222,115600,355778560,5420,5420,5420,5420,0
|
|
20231222,115500,355778560,5420,5420,5420,5420,0
|
|
20231222,115400,355778560,5420,5420,5420,5420,0
|
|
20231222,115300,355778560,5420,5420,5420,5420,0
|
|
20231222,115200,355778560,5420,5420,5420,5420,0
|
|
20231222,115100,355778560,5420,5420,5420,5420,0
|
|
20231222,115000,355778560,5420,5420,5420,5420,43
|
|
20231222,114900,355545500,5420,5420,5420,5420,80
|
|
20231222,114800,355111900,5410,5410,5410,5410,1
|
|
20231222,114700,355106490,5420,5420,5420,5420,0
|
|
20231222,114600,355106490,5420,5420,5420,5420,1
|
|
20231222,114500,355101070,5400,5400,5400,5400,877
|
|
20231222,114400,350365270,5400,5400,5400,5400,0
|
|
20231222,114300,350365270,5400,5400,5400,5400,0
|
|
20231222,114200,350365270,5400,5410,5410,5400,1000
|
|
20231222,114100,344960680,5420,5420,5420,5420,235
|
|
20231222,114000,343686980,5420,5420,5420,5420,0
|
|
20231222,113900,343686980,5420,5420,5420,5420,0
|
|
20231222,113800,343686980,5420,5420,5420,5420,10
|
|
20231222,113700,343632780,5420,5420,5420,5420,7
|
|
20231222,113600,343594840,5420,5420,5420,5420,7
|
|
20231222,113500,343556900,5420,5420,5420,5420,186
|
|
20231222,113400,342548780,5420,5420,5420,5420,0
|
|
20231222,113300,342548780,5420,5420,5420,5420,3
|
|
20231222,113200,342532520,5420,5420,5420,5420,54
|
|
20231222,113100,342239840,5420,5420,5420,5420,26
|
|
20231222,113000,342098920,5420,5420,5420,5420,726
|
|
20231222,112900,338164000,5420,5420,5420,5420,1
|
|
20231222,112800,338158580,5420,5420,5420,5420,1
|
|
20231222,112700,338153160,5420,5410,5420,5410,33
|
|
20231222,112600,337974320,5410,5410,5410,5410,2
|
|
20231222,112500,337963500,5410,5410,5410,5410,71
|
|
20231222,112400,337579390,5410,5410,5410,5410,7
|
|
20231222,112300,337541520,5420,5420,5420,5420,0
|
|
20231222,112200,337541520,5420,5420,5420,5420,0
|
|
20231222,112100,337541520,5420,5420,5420,5420,0
|
|
20231222,112000,337541520,5420,5420,5420,5420,3
|
|
20231222,111900,337525260,5420,5420,5420,5420,0
|
|
20231222,111800,337525260,5420,5420,5420,5420,160
|
|
20231222,111700,336658060,5420,5420,5420,5420,0
|
|
20231222,111600,336658060,5420,5420,5420,5420,7
|
|
20231222,111500,336620120,5420,5420,5420,5420,100
|
|
20231222,111400,336078120,5420,5420,5420,5420,0
|
|
20231222,111300,336078120,5420,5420,5420,5420,1
|
|
20231222,111200,336072700,5410,5410,5410,5410,1
|
|
20231222,111100,336067290,5420,5420,5420,5420,26
|
|
20231222,111000,335926370,5410,5410,5410,5410,0
|
|
20231222,110900,335926370,5410,5410,5410,5410,0
|
|
20231222,110800,335926370,5410,5410,5410,5410,0
|
|
20231222,110700,335926370,5410,5410,5410,5410,1
|
|
20231222,110600,335920960,5420,5420,5420,5420,0
|
|
20231222,110500,335920960,5420,5420,5420,5420,44
|
|
20231222,110400,335682480,5420,5430,5430,5420,1179
|
|
20231222,110300,329287910,5430,5430,5430,5430,0
|
|
20231222,110200,329287910,5430,5430,5430,5430,0
|
|
20231222,110100,329287910,5430,5430,5430,5430,57
|
|
20231222,110000,328978400,5430,5410,5430,5410,2000
|
|
20231222,105900,318135910,5400,5400,5400,5400,1
|
|
20231222,105800,318130510,5400,5400,5400,5400,10
|
|
20231222,105700,318076510,5400,5400,5400,5400,240
|
|
20231222,105600,316780510,5400,5400,5400,5400,185
|
|
20231222,105500,315781510,5400,5400,5400,5400,595
|
|
20231222,105400,312568510,5390,5390,5390,5390,0
|
|
20231222,105300,312568510,5390,5390,5390,5390,0
|
|
20231222,105200,312568510,5390,5390,5390,5390,0
|
|
20231222,105100,312568510,5390,5390,5390,5390,1
|
|
20231222,105000,312563120,5390,5390,5390,5390,0
|
|
20231222,104900,312563120,5390,5390,5390,5390,20
|
|
20231222,104800,312455320,5390,5390,5390,5390,500
|
|
20231222,104700,309760320,5400,5400,5400,5400,0
|
|
20231222,104600,309760320,5400,5400,5400,5400,214
|
|
20231222,104500,308604720,5400,5400,5400,5400,4038
|
|
20231222,104400,286799520,5390,5370,5390,5370,1802
|
|
20231222,104300,277096720,5370,5370,5370,5370,0
|
|
20231222,104200,277096720,5370,5370,5370,5370,0
|
|
20231222,104100,277096720,5370,5370,5370,5370,0
|
|
20231222,104000,277096720,5370,5370,5370,5370,2
|
|
20231222,103900,277085980,5370,5370,5370,5370,308
|
|
20231222,103800,275432020,5370,5370,5370,5370,0
|
|
20231222,103700,275432020,5370,5370,5370,5370,0
|
|
20231222,103600,275432020,5370,5370,5370,5370,37
|
|
20231222,103500,275233330,5370,5390,5390,5370,111
|
|
20231222,103400,274637240,5370,5370,5370,5370,20
|
|
20231222,103300,274529840,5370,5370,5370,5370,0
|
|
20231222,103200,274529840,5370,5370,5370,5370,0
|
|
20231222,103100,274529840,5370,5370,5370,5370,464
|
|
20231222,103000,272038160,5370,5370,5370,5370,0
|
|
20231222,102900,272038160,5370,5370,5370,5370,0
|
|
20231222,102800,272038160,5370,5370,5370,5370,1500
|
|
20231222,102700,263983160,5370,5370,5370,5370,0
|
|
20231222,102600,263983160,5370,5370,5370,5370,0
|
|
20231222,102500,263983160,5370,5380,5380,5370,500
|
|
20231222,102400,261298110,5370,5370,5370,5370,0
|
|
20231222,102300,261298110,5370,5380,5380,5370,400
|
|
20231222,102200,259147110,5380,5380,5380,5380,50
|
|
20231222,102100,258878110,5390,5390,5390,5390,0
|
|
20231222,102000,258878110,5390,5390,5390,5390,0
|
|
20231222,101900,258878110,5390,5400,5400,5390,126
|
|
20231222,101800,258198750,5400,5390,5400,5390,700
|
|
20231222,101700,254424750,5400,5400,5400,5400,628
|
|
20231222,101600,251033550,5400,5400,5420,5400,15725
|
|
20231222,101500,166096280,5400,5400,5410,5400,1421
|
|
20231222,101400,158421680,5400,5410,5410,5400,201
|
|
20231222,101300,157335270,5410,5400,5410,5400,723
|
|
20231222,101200,153425070,5400,5400,5400,5400,100
|
|
20231222,101100,152885070,5400,5420,5420,5400,387
|
|
20231222,101000,150789270,5400,5430,5430,5400,904
|
|
20231222,100900,145893590,5430,5380,5430,5380,8699
|
|
20231222,100800,98914510,5380,5370,5380,5370,63
|
|
20231222,100700,98576140,5370,5370,5370,5370,200
|
|
20231222,100600,97502140,5370,5370,5370,5370,1
|
|
20231222,100500,97496770,5370,5370,5370,5370,200
|
|
20231222,100400,96422770,5380,5380,5380,5380,5
|
|
20231222,100300,96395870,5380,5380,5380,5380,28
|
|
20231222,100200,96245230,5380,5380,5380,5380,0
|
|
20231222,100100,96245230,5380,5380,5380,5380,25
|
|
20231222,100000,96110730,5380,5370,5380,5370,737
|
|
20231222,095900,92148040,5370,5370,5370,5370,0
|
|
20231222,095800,92148040,5370,5360,5390,5360,2233
|
|
20231222,095700,80127600,5350,5350,5350,5350,80
|
|
20231222,095600,79699600,5340,5340,5340,5340,44
|
|
20231222,095500,79464640,5350,5350,5350,5350,200
|
|
20231222,095400,78394640,5350,5340,5350,5340,1000
|
|
20231222,095300,73045640,5330,5310,5330,5310,2973
|
|
20231222,095200,57251990,5320,5320,5320,5320,0
|
|
20231222,095100,57251990,5320,5320,5320,5320,110
|
|
20231222,095000,56666790,5320,5320,5320,5320,0
|
|
20231222,094900,56666790,5320,5320,5320,5320,90
|
|
20231222,094800,56187990,5320,5320,5320,5320,0
|
|
20231222,094700,56187990,5320,5320,5320,5320,19
|
|
20231222,094600,56086910,5300,5300,5300,5300,0
|
|
20231222,094500,56086910,5300,5300,5300,5300,0
|
|
20231222,094400,56086910,5300,5300,5300,5300,37
|
|
20231222,094300,55890810,5300,5320,5320,5300,1600
|
|
20231222,094200,47402200,5330,5330,5330,5330,84
|
|
20231222,094100,46954480,5330,5330,5330,5330,101
|
|
20231222,094000,46416150,5330,5330,5330,5330,100
|
|
20231222,093900,45883150,5340,5350,5350,5340,15
|
|
20231222,093800,45803000,5350,5350,5350,5350,2
|
|
20231222,093700,45792300,5330,5330,5330,5330,201
|
|
20231222,093600,44720970,5330,5340,5350,5330,405
|
|
20231222,093500,42561790,5340,5340,5340,5340,300
|
|
20231222,093400,40959790,5340,5350,5350,5340,64
|
|
20231222,093300,40617440,5350,5340,5350,5340,15
|
|
20231222,093200,40537290,5350,5340,5350,5340,87
|
|
20231222,093100,40072340,5340,5340,5340,5340,40
|
|
20231222,093000,39858740,5340,5330,5340,5330,1100
|
|
20231222,092900,33988150,5330,5330,5330,5330,116
|
|
20231222,092800,33369870,5330,5330,5330,5330,110
|
|
20231222,092700,32783570,5340,5340,5340,5340,0
|
|
20231222,092600,32783570,5340,5330,5340,5330,84
|
|
20231222,092500,32335760,5320,5320,5320,5320,2
|
|
20231222,092400,32325120,5320,5320,5320,5320,1
|
|
20231222,092300,32319800,5320,5320,5320,5320,0
|
|
20231222,092200,32319800,5320,5320,5320,5320,0
|
|
20231222,092100,32319800,5320,5320,5320,5320,1
|
|
20231222,092000,32314480,5320,5320,5320,5320,0
|
|
20231222,091900,32314480,5320,5320,5320,5320,0
|
|
20231222,091800,32314480,5320,5320,5320,5320,22
|
|
20231222,091700,32197440,5320,5320,5320,5320,0
|
|
20231222,091600,32197440,5320,5320,5320,5310,1101
|
|
20231222,091500,26340460,5320,5330,5330,5320,466
|
|
20231222,091400,23858680,5320,5320,5320,5320,0
|
|
20231222,091300,23858680,5320,5310,5320,5310,123
|
|
20231222,091200,23205320,5320,5320,5320,5320,0
|
|
20231222,091100,23205320,5320,5320,5320,5320,30
|
|
20231222,091000,23045720,5310,5310,5310,5310,0
|
|
20231222,090900,23045720,5310,5310,5310,5310,0
|
|
20231222,090800,23045720,5310,5310,5310,5310,5
|
|
20231222,090700,23019170,5320,5310,5320,5300,1749
|
|
20231222,090600,13744480,5300,5300,5300,5300,13
|
|
20231222,090500,13675580,5300,5300,5300,5300,27
|
|
20231222,090400,13532480,5290,5290,5290,5290,10
|
|
20231222,090300,13479580,5290,5290,5290,5290,20
|
|
20231222,090200,13373780,5280,5280,5280,5280,0
|
|
20231222,090100,13373780,5280,5290,5290,5280,2208
|
|
20231222,090000,1710030,5300,5330,5330,5300,321
|