649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,194600,138771140,5330,5330,5330,5330,1477
|
|
20231218,194500,138771140,5330,5330,5330,5330,0
|
|
20231218,194400,138771140,5330,5330,5330,5330,0
|
|
20231218,194300,138771140,5330,5330,5330,5330,0
|
|
20231218,194200,138771140,5330,5330,5330,5330,0
|
|
20231218,194100,138771140,5330,5330,5330,5330,0
|
|
20231218,194000,138771140,5330,5330,5330,5330,0
|
|
20231218,193900,138771140,5330,5330,5330,5330,0
|
|
20231218,193800,138771140,5330,5330,5330,5330,0
|
|
20231218,193700,138771140,5330,5330,5330,5330,0
|
|
20231218,193600,138771140,5330,5330,5330,5330,0
|
|
20231218,193500,138771140,5330,5330,5330,5330,0
|
|
20231218,193400,138771140,5330,5330,5330,5330,0
|
|
20231218,193300,138771140,5330,5330,5330,5330,0
|
|
20231218,193200,138771140,5330,5330,5330,5330,0
|
|
20231218,193100,138771140,5330,5330,5330,5330,0
|
|
20231218,193000,138771140,5330,5330,5330,5330,0
|
|
20231218,192900,138771140,5330,5330,5330,5330,0
|
|
20231218,192800,138771140,5330,5330,5330,5330,0
|
|
20231218,192700,138771140,5330,5330,5330,5330,0
|
|
20231218,192600,138771140,5330,5330,5330,5330,0
|
|
20231218,192500,138771140,5330,5330,5330,5330,0
|
|
20231218,192400,138771140,5330,5330,5330,5330,0
|
|
20231218,192300,138771140,5330,5330,5330,5330,0
|
|
20231218,192200,138771140,5330,5330,5330,5330,0
|
|
20231218,192100,138771140,5330,5330,5330,5330,0
|
|
20231218,192000,138771140,5330,5330,5330,5330,0
|
|
20231218,191900,138771140,5330,5330,5330,5330,0
|
|
20231218,191800,138771140,5330,5330,5330,5330,0
|
|
20231218,191700,138771140,5330,5330,5330,5330,0
|
|
20231218,191600,138771140,5330,5330,5330,5330,1477
|
|
20231218,191500,138771140,5330,5330,5330,5330,0
|
|
20231218,191400,138771140,5330,5330,5330,5330,0
|
|
20231218,191300,138771140,5330,5330,5330,5330,0
|
|
20231218,191200,138771140,5330,5330,5330,5330,0
|
|
20231218,191100,138771140,5330,5330,5330,5330,0
|
|
20231218,191000,138771140,5330,5330,5330,5330,0
|
|
20231218,190900,138771140,5330,5330,5330,5330,0
|
|
20231218,190800,138771140,5330,5330,5330,5330,0
|
|
20231218,190700,138771140,5330,5330,5330,5330,0
|
|
20231218,190600,138771140,5330,5330,5330,5330,0
|
|
20231218,190500,138771140,5330,5330,5330,5330,0
|
|
20231218,190400,138771140,5330,5330,5330,5330,0
|
|
20231218,190300,138771140,5330,5330,5330,5330,0
|
|
20231218,190200,138771140,5330,5330,5330,5330,0
|
|
20231218,190100,138771140,5330,5330,5330,5330,0
|
|
20231218,190000,138771140,5330,5330,5330,5330,0
|
|
20231218,185900,138771140,5330,5330,5330,5330,0
|
|
20231218,185800,138771140,5330,5330,5330,5330,0
|
|
20231218,185700,138771140,5330,5330,5330,5330,0
|
|
20231218,185600,138771140,5330,5330,5330,5330,0
|
|
20231218,185500,138771140,5330,5330,5330,5330,0
|
|
20231218,185400,138771140,5330,5330,5330,5330,0
|
|
20231218,185300,138771140,5330,5330,5330,5330,0
|
|
20231218,185200,138771140,5330,5330,5330,5330,0
|
|
20231218,185100,138771140,5330,5330,5330,5330,0
|
|
20231218,185000,138771140,5330,5330,5330,5330,0
|
|
20231218,184900,138771140,5330,5330,5330,5330,0
|
|
20231218,184800,138771140,5330,5330,5330,5330,0
|
|
20231218,184700,138771140,5330,5330,5330,5330,0
|
|
20231218,184600,138771140,5330,5330,5330,5330,1477
|
|
20231218,184500,138771140,5330,5330,5330,5330,0
|
|
20231218,184400,138771140,5330,5330,5330,5330,0
|
|
20231218,184300,138771140,5330,5330,5330,5330,0
|
|
20231218,184200,138771140,5330,5330,5330,5330,0
|
|
20231218,184100,138771140,5330,5330,5330,5330,0
|
|
20231218,184000,138771140,5330,5330,5330,5330,0
|
|
20231218,183900,138771140,5330,5330,5330,5330,0
|
|
20231218,183800,138771140,5330,5330,5330,5330,0
|
|
20231218,183700,138771140,5330,5330,5330,5330,0
|
|
20231218,183600,138771140,5330,5330,5330,5330,0
|
|
20231218,183500,138771140,5330,5330,5330,5330,0
|
|
20231218,183400,138771140,5330,5330,5330,5330,0
|
|
20231218,183300,138771140,5330,5330,5330,5330,0
|
|
20231218,183200,138771140,5330,5330,5330,5330,0
|
|
20231218,183100,138771140,5330,5330,5330,5330,0
|
|
20231218,183000,138771140,5330,5330,5330,5330,0
|
|
20231218,182900,138771140,5330,5330,5330,5330,0
|
|
20231218,182800,138771140,5330,5330,5330,5330,0
|
|
20231218,182700,138771140,5330,5330,5330,5330,0
|
|
20231218,182600,138771140,5330,5330,5330,5330,0
|
|
20231218,182500,138771140,5330,5330,5330,5330,0
|
|
20231218,182400,138771140,5330,5330,5330,5330,0
|
|
20231218,182300,138771140,5330,5330,5330,5330,0
|
|
20231218,182200,138771140,5330,5330,5330,5330,0
|
|
20231218,182100,138771140,5330,5330,5330,5330,0
|
|
20231218,182000,138771140,5330,5330,5330,5330,0
|
|
20231218,181900,138771140,5330,5330,5330,5330,0
|
|
20231218,181800,138771140,5330,5330,5330,5330,0
|
|
20231218,181700,138771140,5330,5330,5330,5330,0
|
|
20231218,181600,138771140,5330,5330,5330,5330,1477
|
|
20231218,181500,138771140,5330,5330,5330,5330,0
|
|
20231218,181400,138771140,5330,5330,5330,5330,0
|
|
20231218,181300,138771140,5330,5330,5330,5330,0
|
|
20231218,181200,138771140,5330,5330,5330,5330,0
|
|
20231218,181100,138771140,5330,5330,5330,5330,0
|
|
20231218,181000,138771140,5330,5330,5330,5330,0
|
|
20231218,180900,138771140,5330,5330,5330,5330,0
|
|
20231218,180800,138771140,5330,5330,5330,5330,0
|
|
20231218,180700,138771140,5330,5330,5330,5330,0
|
|
20231218,180600,138771140,5330,5330,5330,5330,0
|
|
20231218,180500,138771140,5330,5330,5330,5330,0
|
|
20231218,180400,138771140,5330,5330,5330,5330,0
|
|
20231218,180300,138771140,5330,5330,5330,5330,0
|
|
20231218,180200,138771140,5330,5330,5330,5330,0
|
|
20231218,180100,138771140,5330,5330,5330,5330,0
|
|
20231218,180000,138771140,5330,5330,5330,5330,0
|
|
20231218,175900,138771140,5330,5330,5330,5330,0
|
|
20231218,175800,138771140,5330,5330,5330,5330,0
|
|
20231218,175700,138771140,5330,5330,5330,5330,0
|
|
20231218,175600,138771140,5330,5330,5330,5330,0
|
|
20231218,175500,138771140,5330,5330,5330,5330,0
|
|
20231218,175400,138771140,5330,5330,5330,5330,0
|
|
20231218,175300,138771140,5330,5330,5330,5330,0
|
|
20231218,175200,138771140,5330,5330,5330,5330,0
|
|
20231218,175100,138771140,5330,5330,5330,5330,0
|
|
20231218,175000,138771140,5330,5330,5330,5330,0
|
|
20231218,174900,138771140,5330,5330,5330,5330,0
|
|
20231218,174800,138771140,5330,5330,5330,5330,0
|
|
20231218,174700,138771140,5330,5330,5330,5330,0
|
|
20231218,174600,138771140,5330,5330,5330,5330,1477
|
|
20231218,174500,138771140,5330,5330,5330,5330,0
|
|
20231218,174400,138771140,5330,5330,5330,5330,0
|
|
20231218,174300,138771140,5330,5330,5330,5330,0
|
|
20231218,174200,138771140,5330,5330,5330,5330,0
|
|
20231218,174100,138771140,5330,5330,5330,5330,0
|
|
20231218,174000,138771140,5330,5330,5330,5330,0
|
|
20231218,173900,138771140,5330,5330,5330,5330,0
|
|
20231218,173800,138771140,5330,5330,5330,5330,0
|
|
20231218,173700,138771140,5330,5330,5330,5330,0
|
|
20231218,173600,138771140,5330,5330,5330,5330,0
|
|
20231218,173500,138771140,5330,5330,5330,5330,0
|
|
20231218,173400,138771140,5330,5330,5330,5330,0
|
|
20231218,173300,138771140,5330,5330,5330,5330,0
|
|
20231218,173200,138771140,5330,5330,5330,5330,0
|
|
20231218,173100,138771140,5330,5330,5330,5330,0
|
|
20231218,173000,138771140,5330,5330,5330,5330,0
|
|
20231218,172900,138771140,5330,5330,5330,5330,0
|
|
20231218,172800,138771140,5330,5330,5330,5330,0
|
|
20231218,172700,138771140,5330,5330,5330,5330,0
|
|
20231218,172600,138771140,5330,5330,5330,5330,0
|
|
20231218,172500,138771140,5330,5330,5330,5330,0
|
|
20231218,172400,138771140,5330,5330,5330,5330,0
|
|
20231218,172300,138771140,5330,5330,5330,5330,0
|
|
20231218,172200,138771140,5330,5330,5330,5330,0
|
|
20231218,172100,138771140,5330,5330,5330,5330,0
|
|
20231218,172000,138771140,5330,5330,5330,5330,0
|
|
20231218,171900,138771140,5330,5330,5330,5330,0
|
|
20231218,171800,138771140,5330,5330,5330,5330,0
|
|
20231218,171700,138771140,5330,5330,5330,5330,0
|
|
20231218,171600,138771140,5330,5330,5330,5330,1477
|
|
20231218,171500,138771140,5330,5330,5330,5330,0
|
|
20231218,171400,138771140,5330,5330,5330,5330,0
|
|
20231218,171300,138771140,5330,5330,5330,5330,0
|
|
20231218,171200,138771140,5330,5330,5330,5330,0
|
|
20231218,171100,138771140,5330,5330,5330,5330,0
|
|
20231218,171000,138771140,5330,5330,5330,5330,0
|
|
20231218,170900,138771140,5330,5330,5330,5330,0
|
|
20231218,170800,138771140,5330,5330,5330,5330,0
|
|
20231218,170700,138771140,5330,5330,5330,5330,0
|
|
20231218,170600,138771140,5330,5330,5330,5330,0
|
|
20231218,170500,138771140,5330,5330,5330,5330,0
|
|
20231218,170400,138771140,5330,5330,5330,5330,0
|
|
20231218,170300,138771140,5330,5330,5330,5330,0
|
|
20231218,170200,138771140,5330,5330,5330,5330,0
|
|
20231218,170100,138771140,5330,5330,5330,5330,0
|
|
20231218,170000,138771140,5330,5330,5330,5330,0
|
|
20231218,165900,138771140,5330,5330,5330,5330,0
|
|
20231218,165800,138771140,5330,5330,5330,5330,0
|
|
20231218,165700,138771140,5330,5330,5330,5330,0
|
|
20231218,165600,138771140,5330,5330,5330,5330,0
|
|
20231218,165500,138771140,5330,5330,5330,5330,0
|
|
20231218,165400,138771140,5330,5330,5330,5330,0
|
|
20231218,165300,138771140,5330,5330,5330,5330,0
|
|
20231218,165200,138771140,5330,5330,5330,5330,0
|
|
20231218,165100,138771140,5330,5330,5330,5330,0
|
|
20231218,165000,138771140,5330,5330,5330,5330,0
|
|
20231218,164900,138771140,5330,5330,5330,5330,0
|
|
20231218,164800,138771140,5330,5330,5330,5330,0
|
|
20231218,164700,138771140,5330,5330,5330,5330,0
|
|
20231218,164600,138771140,5330,5330,5330,5330,1477
|
|
20231218,164500,138771140,5330,5330,5330,5330,0
|
|
20231218,164400,138771140,5330,5330,5330,5330,0
|
|
20231218,164300,138771140,5330,5330,5330,5330,0
|
|
20231218,164200,138771140,5330,5330,5330,5330,0
|
|
20231218,164100,138771140,5330,5330,5330,5330,0
|
|
20231218,164000,138771140,5330,5330,5330,5330,0
|
|
20231218,163900,138771140,5330,5330,5330,5330,0
|
|
20231218,163800,138771140,5330,5330,5330,5330,0
|
|
20231218,163700,138771140,5330,5330,5330,5330,0
|
|
20231218,163600,138771140,5330,5330,5330,5330,0
|
|
20231218,163500,138771140,5330,5330,5330,5330,0
|
|
20231218,163400,138771140,5330,5330,5330,5330,0
|
|
20231218,163300,138771140,5330,5330,5330,5330,0
|
|
20231218,163200,138771140,5330,5330,5330,5330,0
|
|
20231218,163100,138771140,5330,5330,5330,5330,0
|
|
20231218,163000,138771140,5330,5330,5330,5330,0
|
|
20231218,162900,138771140,5330,5330,5330,5330,0
|
|
20231218,162800,138771140,5330,5330,5330,5330,0
|
|
20231218,162700,138771140,5330,5330,5330,5330,0
|
|
20231218,162600,138771140,5330,5330,5330,5330,0
|
|
20231218,162500,138771140,5330,5330,5330,5330,0
|
|
20231218,162400,138771140,5330,5330,5330,5330,0
|
|
20231218,162300,138771140,5330,5330,5330,5330,0
|
|
20231218,162200,138771140,5330,5330,5330,5330,0
|
|
20231218,162100,138771140,5330,5330,5330,5330,0
|
|
20231218,162000,138771140,5330,5330,5330,5330,0
|
|
20231218,161900,138771140,5330,5330,5330,5330,0
|
|
20231218,161800,138771140,5330,5330,5330,5330,0
|
|
20231218,161700,138771140,5330,5330,5330,5330,0
|
|
20231218,161600,138771140,5330,5330,5330,5330,1477
|
|
20231218,161500,138771140,5330,5330,5330,5330,0
|
|
20231218,161400,138771140,5330,5330,5330,5330,0
|
|
20231218,161300,138771140,5330,5330,5330,5330,0
|
|
20231218,161200,138771140,5330,5330,5330,5330,0
|
|
20231218,161100,138771140,5330,5330,5330,5330,0
|
|
20231218,161000,138771140,5330,5330,5330,5330,0
|
|
20231218,160900,138771140,5330,5330,5330,5330,0
|
|
20231218,160800,138771140,5330,5330,5330,5330,0
|
|
20231218,160700,138771140,5330,5330,5330,5330,0
|
|
20231218,160600,138771140,5330,5330,5330,5330,0
|
|
20231218,160500,138771140,5330,5330,5330,5330,0
|
|
20231218,160400,138771140,5330,5330,5330,5330,0
|
|
20231218,160300,138771140,5330,5330,5330,5330,0
|
|
20231218,160200,138771140,5330,5330,5330,5330,0
|
|
20231218,160100,138771140,5330,5330,5330,5330,0
|
|
20231218,160000,138771140,5330,5330,5330,5330,0
|
|
20231218,155900,138771140,5330,5330,5330,5330,0
|
|
20231218,155800,138771140,5330,5330,5330,5330,0
|
|
20231218,155700,138771140,5330,5330,5330,5330,0
|
|
20231218,155600,138771140,5330,5330,5330,5330,0
|
|
20231218,155500,138771140,5330,5330,5330,5330,0
|
|
20231218,155400,138771140,5330,5330,5330,5330,0
|
|
20231218,155300,138771140,5330,5330,5330,5330,0
|
|
20231218,155200,138771140,5330,5330,5330,5330,0
|
|
20231218,155100,138771140,5330,5330,5330,5330,0
|
|
20231218,155000,138771140,5330,5330,5330,5330,0
|
|
20231218,154900,138771140,5330,5330,5330,5330,0
|
|
20231218,154800,138771140,5330,5330,5330,5330,0
|
|
20231218,154700,138771140,5330,5330,5330,5330,0
|
|
20231218,154600,138771140,5330,5330,5330,5330,1477
|
|
20231218,154500,138771140,5330,5330,5330,5330,0
|
|
20231218,154400,138771140,5330,5330,5330,5330,0
|
|
20231218,154300,138771140,5330,5330,5330,5330,0
|
|
20231218,154200,138771140,5330,5330,5330,5330,0
|
|
20231218,154100,138771140,5330,5330,5330,5330,0
|
|
20231218,154000,138771140,5330,5330,5330,5330,0
|
|
20231218,153900,138771140,5330,5330,5330,5330,0
|
|
20231218,153800,138771140,5330,5330,5330,5330,0
|
|
20231218,153700,138771140,5330,5330,5330,5330,0
|
|
20231218,153600,138771140,5330,5330,5330,5330,0
|
|
20231218,153500,138771140,5330,5330,5330,5330,0
|
|
20231218,153400,138771140,5330,5330,5330,5330,0
|
|
20231218,153300,138771140,5330,5330,5330,5330,0
|
|
20231218,153200,138771140,5330,5330,5330,5330,0
|
|
20231218,153100,138771140,5330,5330,5330,5330,0
|
|
20231218,153000,138771140,5330,5330,5330,5330,1477
|
|
20231218,152900,130898730,5330,5330,5330,5330,0
|
|
20231218,152800,130898730,5330,5330,5330,5330,0
|
|
20231218,152700,130898730,5330,5330,5330,5330,0
|
|
20231218,152600,130898730,5330,5330,5330,5330,0
|
|
20231218,152500,130898730,5330,5330,5330,5330,0
|
|
20231218,152400,130898730,5330,5330,5330,5330,0
|
|
20231218,152300,130898730,5330,5330,5330,5330,0
|
|
20231218,152200,130898730,5330,5330,5330,5330,0
|
|
20231218,152100,130898730,5330,5330,5330,5330,0
|
|
20231218,152000,130898730,5330,5330,5330,5330,0
|
|
20231218,151900,130898730,5330,5310,5340,5300,1163
|
|
20231218,151800,124717720,5320,5310,5320,5310,30
|
|
20231218,151700,124558340,5310,5310,5310,5310,12
|
|
20231218,151600,124494620,5320,5320,5320,5320,4
|
|
20231218,151500,124473340,5320,5320,5320,5320,0
|
|
20231218,151400,124473340,5320,5320,5320,5320,2
|
|
20231218,151300,124462700,5310,5320,5320,5310,168
|
|
20231218,151200,123568980,5320,5320,5320,5320,0
|
|
20231218,151100,123568980,5320,5320,5320,5320,0
|
|
20231218,151000,123568980,5320,5310,5320,5310,8
|
|
20231218,150900,123526480,5310,5310,5310,5310,0
|
|
20231218,150800,123526480,5310,5310,5310,5310,1
|
|
20231218,150700,123521170,5310,5310,5310,5310,246
|
|
20231218,150600,122214910,5330,5320,5330,5320,353
|
|
20231218,150500,120333760,5330,5330,5330,5330,0
|
|
20231218,150400,120333760,5330,5330,5330,5330,0
|
|
20231218,150300,120333760,5330,5330,5330,5330,0
|
|
20231218,150200,120333760,5330,5330,5330,5330,0
|
|
20231218,150100,120333760,5330,5330,5330,5330,0
|
|
20231218,150000,120333760,5330,5330,5330,5330,0
|
|
20231218,145900,120333760,5330,5330,5330,5330,0
|
|
20231218,145800,120333760,5330,5330,5330,5330,844
|
|
20231218,145700,115835240,5330,5330,5330,5330,0
|
|
20231218,145600,115835240,5330,5330,5330,5330,297
|
|
20231218,145500,114252230,5330,5320,5330,5310,57
|
|
20231218,145400,113948940,5320,5320,5320,5320,0
|
|
20231218,145300,113948940,5320,5320,5320,5320,3
|
|
20231218,145200,113932980,5310,5310,5310,5310,0
|
|
20231218,145100,113932980,5310,5310,5310,5310,10
|
|
20231218,145000,113879880,5310,5310,5310,5310,0
|
|
20231218,144900,113879880,5310,5310,5310,5310,10
|
|
20231218,144800,113826780,5320,5320,5320,5320,1
|
|
20231218,144700,113821460,5320,5320,5320,5320,0
|
|
20231218,144600,113821460,5320,5320,5320,5320,0
|
|
20231218,144500,113821460,5320,5320,5320,5320,270
|
|
20231218,144400,112385060,5310,5310,5310,5310,15
|
|
20231218,144300,112305410,5310,5310,5310,5310,100
|
|
20231218,144200,111774410,5310,5310,5310,5310,0
|
|
20231218,144100,111774410,5310,5310,5310,5310,11
|
|
20231218,144000,111716000,5300,5300,5300,5300,0
|
|
20231218,143900,111716000,5300,5300,5300,5300,0
|
|
20231218,143800,111716000,5300,5300,5300,5300,1
|
|
20231218,143700,111710700,5300,5300,5300,5300,50
|
|
20231218,143600,111445700,5310,5310,5310,5310,0
|
|
20231218,143500,111445700,5310,5310,5310,5310,0
|
|
20231218,143400,111445700,5310,5310,5310,5310,0
|
|
20231218,143300,111445700,5310,5310,5310,5310,0
|
|
20231218,143200,111445700,5310,5310,5310,5310,0
|
|
20231218,143100,111445700,5310,5310,5310,5310,0
|
|
20231218,143000,111445700,5310,5310,5310,5310,0
|
|
20231218,142900,111445700,5310,5310,5310,5310,0
|
|
20231218,142800,111445700,5310,5310,5310,5310,0
|
|
20231218,142700,111445700,5310,5310,5310,5310,43
|
|
20231218,142600,111217370,5310,5310,5310,5310,0
|
|
20231218,142500,111217370,5310,5310,5310,5310,519
|
|
20231218,142400,108461480,5310,5310,5310,5310,4
|
|
20231218,142300,108440240,5300,5300,5300,5300,0
|
|
20231218,142200,108440240,5300,5300,5300,5300,0
|
|
20231218,142100,108440240,5300,5300,5300,5300,0
|
|
20231218,142000,108440240,5300,5300,5300,5300,0
|
|
20231218,141900,108440240,5300,5300,5300,5300,0
|
|
20231218,141800,108440240,5300,5300,5300,5300,0
|
|
20231218,141700,108440240,5300,5300,5300,5300,0
|
|
20231218,141600,108440240,5300,5300,5300,5300,0
|
|
20231218,141500,108440240,5300,5300,5300,5300,0
|
|
20231218,141400,108440240,5300,5300,5300,5300,0
|
|
20231218,141300,108440240,5300,5300,5300,5300,0
|
|
20231218,141200,108440240,5300,5300,5300,5300,104
|
|
20231218,141100,107889040,5300,5300,5300,5300,0
|
|
20231218,141000,107889040,5300,5290,5300,5290,1288
|
|
20231218,140900,101072650,5300,5300,5300,5300,0
|
|
20231218,140800,101072650,5300,5300,5300,5300,0
|
|
20231218,140700,101072650,5300,5300,5300,5300,0
|
|
20231218,140600,101072650,5300,5300,5300,5300,33
|
|
20231218,140500,100897750,5300,5300,5300,5300,0
|
|
20231218,140400,100897750,5300,5300,5300,5300,0
|
|
20231218,140300,100897750,5300,5300,5300,5300,51
|
|
20231218,140200,100627450,5300,5300,5300,5300,0
|
|
20231218,140100,100627450,5300,5300,5300,5300,0
|
|
20231218,140000,100627450,5300,5300,5300,5300,0
|
|
20231218,135900,100627450,5300,5300,5300,5300,0
|
|
20231218,135800,100627450,5300,5300,5300,5300,53
|
|
20231218,135700,100346550,5300,5300,5300,5300,270
|
|
20231218,135600,98915550,5310,5310,5310,5310,0
|
|
20231218,135500,98915550,5310,5310,5310,5310,0
|
|
20231218,135400,98915550,5310,5310,5310,5310,0
|
|
20231218,135300,98915550,5310,5310,5310,5310,0
|
|
20231218,135200,98915550,5310,5310,5310,5310,2
|
|
20231218,135100,98904930,5300,5300,5300,5300,0
|
|
20231218,135000,98904930,5300,5300,5300,5300,0
|
|
20231218,134900,98904930,5300,5300,5300,5300,0
|
|
20231218,134800,98904930,5300,5300,5300,5300,0
|
|
20231218,134700,98904930,5300,5300,5300,5300,50
|
|
20231218,134600,98639930,5290,5290,5290,5290,0
|
|
20231218,134500,98639930,5290,5290,5290,5290,70
|
|
20231218,134400,98269630,5290,5290,5290,5290,50
|
|
20231218,134300,98005130,5310,5310,5310,5310,350
|
|
20231218,134200,96146630,5300,5300,5300,5300,0
|
|
20231218,134100,96146630,5300,5300,5300,5300,0
|
|
20231218,134000,96146630,5300,5300,5300,5300,0
|
|
20231218,133900,96146630,5300,5300,5300,5300,41
|
|
20231218,133800,95929330,5300,5300,5300,5300,0
|
|
20231218,133700,95929330,5300,5300,5300,5300,0
|
|
20231218,133600,95929330,5300,5300,5300,5300,0
|
|
20231218,133500,95929330,5300,5300,5300,5300,0
|
|
20231218,133400,95929330,5300,5300,5300,5300,0
|
|
20231218,133300,95929330,5300,5300,5300,5300,30
|
|
20231218,133200,95770330,5300,5300,5300,5300,0
|
|
20231218,133100,95770330,5300,5300,5300,5300,153
|
|
20231218,133000,94959430,5300,5300,5300,5300,0
|
|
20231218,132900,94959430,5300,5300,5300,5300,0
|
|
20231218,132800,94959430,5300,5300,5300,5300,0
|
|
20231218,132700,94959430,5300,5300,5300,5300,0
|
|
20231218,132600,94959430,5300,5300,5300,5300,0
|
|
20231218,132500,94959430,5300,5300,5300,5300,2
|
|
20231218,132400,94948830,5300,5300,5300,5300,0
|
|
20231218,132300,94948830,5300,5300,5300,5300,0
|
|
20231218,132200,94948830,5300,5300,5300,5300,0
|
|
20231218,132100,94948830,5300,5300,5300,5300,0
|
|
20231218,132000,94948830,5300,5300,5300,5300,0
|
|
20231218,131900,94948830,5300,5300,5300,5300,0
|
|
20231218,131800,94948830,5300,5300,5300,5300,0
|
|
20231218,131700,94948830,5300,5300,5300,5300,0
|
|
20231218,131600,94948830,5300,5300,5300,5300,1
|
|
20231218,131500,94943530,5290,5290,5290,5290,0
|
|
20231218,131400,94943530,5290,5290,5290,5290,0
|
|
20231218,131300,94943530,5290,5290,5290,5290,0
|
|
20231218,131200,94943530,5290,5290,5290,5290,0
|
|
20231218,131100,94943530,5290,5290,5290,5290,1
|
|
20231218,131000,94938240,5290,5290,5290,5290,150
|
|
20231218,130900,94144740,5290,5290,5290,5290,0
|
|
20231218,130800,94144740,5290,5290,5290,5290,0
|
|
20231218,130700,94144740,5290,5290,5290,5290,27
|
|
20231218,130600,94001910,5290,5290,5290,5290,0
|
|
20231218,130500,94001910,5290,5290,5290,5290,0
|
|
20231218,130400,94001910,5290,5290,5290,5290,0
|
|
20231218,130300,94001910,5290,5290,5290,5290,0
|
|
20231218,130200,94001910,5290,5290,5290,5290,0
|
|
20231218,130100,94001910,5290,5290,5290,5290,57
|
|
20231218,130000,93700380,5300,5300,5300,5300,0
|
|
20231218,125900,93700380,5300,5300,5300,5300,0
|
|
20231218,125800,93700380,5300,5300,5300,5300,0
|
|
20231218,125700,93700380,5300,5300,5300,5300,0
|
|
20231218,125600,93700380,5300,5300,5300,5300,0
|
|
20231218,125500,93700380,5300,5300,5300,5300,0
|
|
20231218,125400,93700380,5300,5300,5300,5300,0
|
|
20231218,125300,93700380,5300,5300,5300,5300,0
|
|
20231218,125200,93700380,5300,5300,5300,5300,0
|
|
20231218,125100,93700380,5300,5300,5300,5300,1
|
|
20231218,125000,93695080,5300,5300,5300,5300,0
|
|
20231218,124900,93695080,5300,5300,5300,5300,0
|
|
20231218,124800,93695080,5300,5300,5300,5300,0
|
|
20231218,124700,93695080,5300,5300,5300,5300,0
|
|
20231218,124600,93695080,5300,5300,5300,5300,0
|
|
20231218,124500,93695080,5300,5300,5300,5300,0
|
|
20231218,124400,93695080,5300,5300,5300,5300,0
|
|
20231218,124300,93695080,5300,5300,5300,5300,0
|
|
20231218,124200,93695080,5300,5300,5300,5300,0
|
|
20231218,124100,93695080,5300,5300,5300,5300,0
|
|
20231218,124000,93695080,5300,5300,5300,5300,1
|
|
20231218,123900,93689780,5290,5290,5290,5290,0
|
|
20231218,123800,93689780,5290,5290,5290,5290,3
|
|
20231218,123700,93673910,5300,5300,5300,5300,0
|
|
20231218,123600,93673910,5300,5290,5300,5290,31
|
|
20231218,123500,93509890,5300,5300,5300,5300,0
|
|
20231218,123400,93509890,5300,5310,5310,5300,2
|
|
20231218,123300,93499280,5300,5300,5300,5300,59
|
|
20231218,123200,93186580,5280,5280,5280,5280,922
|
|
20231218,123100,88318420,5280,5280,5280,5280,0
|
|
20231218,123000,88318420,5280,5280,5280,5280,1
|
|
20231218,122900,88313140,5290,5290,5290,5290,0
|
|
20231218,122800,88313140,5290,5290,5290,5290,0
|
|
20231218,122700,88313140,5290,5290,5290,5290,0
|
|
20231218,122600,88313140,5290,5290,5290,5290,0
|
|
20231218,122500,88313140,5290,5290,5290,5290,47
|
|
20231218,122400,88064510,5280,5280,5280,5280,0
|
|
20231218,122300,88064510,5280,5280,5280,5280,350
|
|
20231218,122200,86216510,5280,5300,5300,5280,152
|
|
20231218,122100,85413910,5280,5280,5280,5280,0
|
|
20231218,122000,85413910,5280,5280,5280,5280,0
|
|
20231218,121900,85413910,5280,5280,5280,5280,446
|
|
20231218,121800,83059030,5280,5280,5280,5280,0
|
|
20231218,121700,83059030,5280,5290,5290,5280,44
|
|
20231218,121600,82826430,5290,5290,5290,5290,69
|
|
20231218,121500,82461420,5290,5290,5290,5290,0
|
|
20231218,121400,82461420,5290,5290,5290,5290,8
|
|
20231218,121300,82419100,5300,5300,5300,5300,0
|
|
20231218,121200,82419100,5300,5300,5300,5300,10
|
|
20231218,121100,82366100,5290,5290,5290,5290,0
|
|
20231218,121000,82366100,5290,5290,5290,5290,7
|
|
20231218,120900,82329070,5300,5300,5300,5300,20
|
|
20231218,120800,82223070,5300,5300,5300,5300,0
|
|
20231218,120700,82223070,5300,5300,5300,5300,0
|
|
20231218,120600,82223070,5300,5300,5300,5300,0
|
|
20231218,120500,82223070,5300,5300,5300,5300,0
|
|
20231218,120400,82223070,5300,5300,5300,5300,0
|
|
20231218,120300,82223070,5300,5300,5300,5300,10
|
|
20231218,120200,82170070,5300,5300,5300,5300,0
|
|
20231218,120100,82170070,5300,5300,5300,5300,0
|
|
20231218,120000,82170070,5300,5300,5300,5300,480
|
|
20231218,115900,79626070,5300,5300,5300,5300,0
|
|
20231218,115800,79626070,5300,5300,5300,5300,0
|
|
20231218,115700,79626070,5300,5300,5300,5300,50
|
|
20231218,115600,79361070,5290,5290,5290,5290,0
|
|
20231218,115500,79361070,5290,5290,5290,5290,0
|
|
20231218,115400,79361070,5290,5290,5290,5290,0
|
|
20231218,115300,79361070,5290,5290,5290,5290,0
|
|
20231218,115200,79361070,5290,5290,5290,5290,36
|
|
20231218,115100,79170630,5280,5280,5280,5280,5
|
|
20231218,115000,79144230,5280,5280,5280,5280,1
|
|
20231218,114900,79138950,5280,5280,5280,5280,0
|
|
20231218,114800,79138950,5280,5290,5290,5280,367
|
|
20231218,114700,77201180,5300,5300,5300,5300,0
|
|
20231218,114600,77201180,5300,5300,5300,5300,0
|
|
20231218,114500,77201180,5300,5300,5300,5300,0
|
|
20231218,114400,77201180,5300,5300,5300,5300,0
|
|
20231218,114300,77201180,5300,5300,5300,5300,0
|
|
20231218,114200,77201180,5300,5300,5300,5300,0
|
|
20231218,114100,77201180,5300,5300,5300,5300,0
|
|
20231218,114000,77201180,5300,5300,5300,5300,0
|
|
20231218,113900,77201180,5300,5300,5300,5300,0
|
|
20231218,113800,77201180,5300,5300,5300,5300,0
|
|
20231218,113700,77201180,5300,5300,5300,5300,0
|
|
20231218,113600,77201180,5300,5300,5300,5300,0
|
|
20231218,113500,77201180,5300,5300,5300,5300,3
|
|
20231218,113400,77185280,5300,5300,5300,5300,2
|
|
20231218,113300,77174680,5290,5290,5290,5290,0
|
|
20231218,113200,77174680,5290,5290,5290,5290,70
|
|
20231218,113100,76804380,5290,5290,5290,5260,4361
|
|
20231218,113000,53823740,5290,5290,5290,5290,0
|
|
20231218,112900,53823740,5290,5290,5290,5290,10
|
|
20231218,112800,53770840,5290,5290,5290,5290,0
|
|
20231218,112700,53770840,5290,5290,5290,5290,0
|
|
20231218,112600,53770840,5290,5290,5290,5290,0
|
|
20231218,112500,53770840,5290,5290,5290,5290,10
|
|
20231218,112400,53717940,5300,5310,5310,5300,11
|
|
20231218,112300,53659630,5310,5310,5310,5310,0
|
|
20231218,112200,53659630,5310,5310,5310,5310,0
|
|
20231218,112100,53659630,5310,5310,5310,5310,0
|
|
20231218,112000,53659630,5310,5310,5310,5310,0
|
|
20231218,111900,53659630,5310,5310,5310,5310,0
|
|
20231218,111800,53659630,5310,5310,5310,5310,1
|
|
20231218,111700,53654320,5310,5310,5310,5310,0
|
|
20231218,111600,53654320,5310,5310,5310,5310,0
|
|
20231218,111500,53654320,5310,5310,5310,5310,0
|
|
20231218,111400,53654320,5310,5310,5310,5310,0
|
|
20231218,111300,53654320,5310,5310,5310,5310,0
|
|
20231218,111200,53654320,5310,5310,5310,5310,20
|
|
20231218,111100,53548120,5310,5310,5310,5310,0
|
|
20231218,111000,53548120,5310,5300,5310,5300,11
|
|
20231218,110900,53489800,5290,5280,5290,5280,1056
|
|
20231218,110800,47903860,5280,5280,5280,5280,2
|
|
20231218,110700,47893300,5280,5300,5300,5280,2228
|
|
20231218,110600,36112720,5300,5320,5320,5300,142
|
|
20231218,110500,35358860,5310,5310,5310,5310,0
|
|
20231218,110400,35358860,5310,5310,5310,5310,100
|
|
20231218,110300,34827860,5310,5310,5310,5310,3
|
|
20231218,110200,34811930,5310,5300,5310,5300,282
|
|
20231218,110100,33317170,5300,5300,5300,5290,63
|
|
20231218,110000,32983370,5300,5290,5300,5290,31
|
|
20231218,105900,32819080,5300,5300,5300,5300,2
|
|
20231218,105800,32808480,5300,5300,5300,5300,1
|
|
20231218,105700,32803180,5270,5270,5270,5270,0
|
|
20231218,105600,32803180,5270,5270,5270,5270,0
|
|
20231218,105500,32803180,5270,5270,5270,5270,0
|
|
20231218,105400,32803180,5270,5270,5270,5270,0
|
|
20231218,105300,32803180,5270,5270,5270,5270,0
|
|
20231218,105200,32803180,5270,5270,5270,5270,0
|
|
20231218,105100,32803180,5270,5270,5270,5270,0
|
|
20231218,105000,32803180,5270,5270,5270,5270,0
|
|
20231218,104900,32803180,5270,5270,5270,5270,0
|
|
20231218,104800,32803180,5270,5270,5270,5270,1
|
|
20231218,104700,32797910,5270,5270,5270,5270,0
|
|
20231218,104600,32797910,5270,5270,5270,5270,0
|
|
20231218,104500,32797910,5270,5270,5270,5270,20
|
|
20231218,104400,32692510,5270,5270,5270,5270,0
|
|
20231218,104300,32692510,5270,5270,5270,5270,13
|
|
20231218,104200,32624000,5270,5280,5280,5270,523
|
|
20231218,104100,29866510,5280,5280,5280,5280,2
|
|
20231218,104000,29855950,5270,5270,5270,5270,0
|
|
20231218,103900,29855950,5270,5280,5280,5270,60
|
|
20231218,103800,29539270,5280,5280,5280,5280,1
|
|
20231218,103700,29533990,5280,5280,5280,5280,0
|
|
20231218,103600,29533990,5280,5280,5280,5280,0
|
|
20231218,103500,29533990,5280,5280,5280,5280,0
|
|
20231218,103400,29533990,5280,5280,5280,5280,0
|
|
20231218,103300,29533990,5280,5280,5280,5280,0
|
|
20231218,103200,29533990,5280,5280,5280,5280,0
|
|
20231218,103100,29533990,5280,5280,5280,5280,20
|
|
20231218,103000,29428390,5300,5300,5300,5300,0
|
|
20231218,102900,29428390,5300,5300,5300,5300,0
|
|
20231218,102800,29428390,5300,5300,5300,5300,0
|
|
20231218,102700,29428390,5300,5290,5300,5290,39
|
|
20231218,102600,29222050,5270,5270,5270,5270,0
|
|
20231218,102500,29222050,5270,5290,5290,5270,591
|
|
20231218,102400,26103150,5290,5290,5290,5290,0
|
|
20231218,102300,26103150,5290,5290,5290,5290,0
|
|
20231218,102200,26103150,5290,5290,5290,5290,0
|
|
20231218,102100,26103150,5290,5300,5300,5290,3
|
|
20231218,102000,26087270,5290,5310,5310,5290,399
|
|
20231218,101900,23973010,5310,5310,5310,5310,0
|
|
20231218,101800,23973010,5310,5310,5310,5310,10
|
|
20231218,101700,23919910,5320,5320,5320,5320,1
|
|
20231218,101600,23914590,5310,5310,5310,5310,0
|
|
20231218,101500,23914590,5310,5310,5310,5310,0
|
|
20231218,101400,23914590,5310,5310,5310,5310,10
|
|
20231218,101300,23861490,5320,5320,5320,5320,0
|
|
20231218,101200,23861490,5320,5320,5320,5320,0
|
|
20231218,101100,23861490,5320,5320,5320,5320,50
|
|
20231218,101000,23595490,5310,5310,5310,5310,0
|
|
20231218,100900,23595490,5310,5310,5310,5310,0
|
|
20231218,100800,23595490,5310,5310,5310,5310,0
|
|
20231218,100700,23595490,5310,5310,5310,5310,0
|
|
20231218,100600,23595490,5310,5310,5310,5310,0
|
|
20231218,100500,23595490,5310,5310,5310,5310,1
|
|
20231218,100400,23590180,5320,5320,5320,5320,0
|
|
20231218,100300,23590180,5320,5310,5320,5310,2
|
|
20231218,100200,23579550,5320,5320,5320,5320,0
|
|
20231218,100100,23579550,5320,5320,5320,5320,0
|
|
20231218,100000,23579550,5320,5320,5320,5320,0
|
|
20231218,095900,23579550,5320,5320,5320,5320,0
|
|
20231218,095800,23579550,5320,5320,5320,5320,0
|
|
20231218,095700,23579550,5320,5320,5320,5320,0
|
|
20231218,095600,23579550,5320,5300,5320,5300,486
|
|
20231218,095500,20995030,5300,5310,5310,5300,165
|
|
20231218,095400,20120110,5310,5310,5310,5310,0
|
|
20231218,095300,20120110,5310,5310,5310,5310,0
|
|
20231218,095200,20120110,5310,5310,5310,5310,0
|
|
20231218,095100,20120110,5310,5310,5310,5310,0
|
|
20231218,095000,20120110,5310,5310,5310,5310,0
|
|
20231218,094900,20120110,5310,5310,5310,5310,1
|
|
20231218,094800,20114800,5310,5310,5310,5310,0
|
|
20231218,094700,20114800,5310,5310,5310,5310,0
|
|
20231218,094600,20114800,5310,5310,5310,5310,0
|
|
20231218,094500,20114800,5310,5310,5310,5310,0
|
|
20231218,094400,20114800,5310,5310,5310,5310,0
|
|
20231218,094300,20114800,5310,5310,5310,5310,0
|
|
20231218,094200,20114800,5310,5310,5310,5310,167
|
|
20231218,094100,19228030,5310,5310,5310,5310,102
|
|
20231218,094000,18686410,5310,5310,5310,5310,1
|
|
20231218,093900,18681100,5300,5300,5300,5300,914
|
|
20231218,093800,13836900,5310,5320,5320,5310,149
|
|
20231218,093700,13045050,5320,5330,5330,5320,9
|
|
20231218,093600,12997140,5330,5330,5330,5330,0
|
|
20231218,093500,12997140,5330,5330,5330,5330,0
|
|
20231218,093400,12997140,5330,5330,5330,5330,1
|
|
20231218,093300,12991810,5370,5370,5370,5370,0
|
|
20231218,093200,12991810,5370,5370,5370,5370,0
|
|
20231218,093100,12991810,5370,5370,5370,5370,0
|
|
20231218,093000,12991810,5370,5370,5370,5370,0
|
|
20231218,092900,12991810,5370,5330,5370,5330,301
|
|
20231218,092800,11381320,5310,5310,5310,5310,0
|
|
20231218,092700,11381320,5310,5310,5310,5310,0
|
|
20231218,092600,11381320,5310,5310,5310,5310,0
|
|
20231218,092500,11381320,5310,5310,5310,5310,65
|
|
20231218,092400,11036170,5320,5320,5320,5320,0
|
|
20231218,092300,11036170,5320,5320,5320,5320,3
|
|
20231218,092200,11020210,5330,5330,5330,5330,2
|
|
20231218,092100,11009550,5330,5330,5330,5330,0
|
|
20231218,092000,11009550,5330,5330,5330,5330,7
|
|
20231218,091900,10972240,5330,5330,5330,5330,42
|
|
20231218,091800,10748380,5330,5330,5330,5330,100
|
|
20231218,091700,10215380,5330,5330,5330,5330,0
|
|
20231218,091600,10215380,5330,5330,5330,5330,0
|
|
20231218,091500,10215380,5330,5330,5330,5330,0
|
|
20231218,091400,10215380,5330,5330,5330,5330,0
|
|
20231218,091300,10215380,5330,5330,5330,5330,6
|
|
20231218,091200,10183400,5330,5330,5330,5330,111
|
|
20231218,091100,9591770,5330,5330,5330,5330,890
|
|
20231218,091000,4848070,5330,5330,5330,5330,0
|
|
20231218,090900,4848070,5330,5330,5330,5330,0
|
|
20231218,090800,4848070,5330,5330,5330,5330,279
|
|
20231218,090700,3361000,5300,5300,5300,5300,0
|
|
20231218,090600,3361000,5300,5300,5300,5300,23
|
|
20231218,090500,3239100,5300,5300,5300,5300,0
|
|
20231218,090400,3239100,5300,5300,5300,5300,0
|
|
20231218,090300,3239100,5300,5300,5300,5300,300
|
|
20231218,090200,1649100,5310,5310,5310,5310,0
|
|
20231218,090100,1649100,5310,5310,5310,5310,0
|
|
20231218,090000,1649100,5310,5320,5320,5310,310
|