649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,194600,169580110,5300,5300,5300,5300,1718
|
|
20231219,194500,169580110,5300,5300,5300,5300,0
|
|
20231219,194400,169580110,5300,5300,5300,5300,0
|
|
20231219,194300,169580110,5300,5300,5300,5300,0
|
|
20231219,194200,169580110,5300,5300,5300,5300,0
|
|
20231219,194100,169580110,5300,5300,5300,5300,0
|
|
20231219,194000,169580110,5300,5300,5300,5300,0
|
|
20231219,193900,169580110,5300,5300,5300,5300,0
|
|
20231219,193800,169580110,5300,5300,5300,5300,0
|
|
20231219,193700,169580110,5300,5300,5300,5300,0
|
|
20231219,193600,169580110,5300,5300,5300,5300,0
|
|
20231219,193500,169580110,5300,5300,5300,5300,0
|
|
20231219,193400,169580110,5300,5300,5300,5300,0
|
|
20231219,193300,169580110,5300,5300,5300,5300,0
|
|
20231219,193200,169580110,5300,5300,5300,5300,0
|
|
20231219,193100,169580110,5300,5300,5300,5300,0
|
|
20231219,193000,169580110,5300,5300,5300,5300,0
|
|
20231219,192900,169580110,5300,5300,5300,5300,0
|
|
20231219,192800,169580110,5300,5300,5300,5300,0
|
|
20231219,192700,169580110,5300,5300,5300,5300,0
|
|
20231219,192600,169580110,5300,5300,5300,5300,0
|
|
20231219,192500,169580110,5300,5300,5300,5300,0
|
|
20231219,192400,169580110,5300,5300,5300,5300,0
|
|
20231219,192300,169580110,5300,5300,5300,5300,0
|
|
20231219,192200,169580110,5300,5300,5300,5300,0
|
|
20231219,192100,169580110,5300,5300,5300,5300,0
|
|
20231219,192000,169580110,5300,5300,5300,5300,0
|
|
20231219,191900,169580110,5300,5300,5300,5300,0
|
|
20231219,191800,169580110,5300,5300,5300,5300,0
|
|
20231219,191700,169580110,5300,5300,5300,5300,0
|
|
20231219,191600,169580110,5300,5300,5300,5300,1718
|
|
20231219,191500,169580110,5300,5300,5300,5300,0
|
|
20231219,191400,169580110,5300,5300,5300,5300,0
|
|
20231219,191300,169580110,5300,5300,5300,5300,0
|
|
20231219,191200,169580110,5300,5300,5300,5300,0
|
|
20231219,191100,169580110,5300,5300,5300,5300,0
|
|
20231219,191000,169580110,5300,5300,5300,5300,0
|
|
20231219,190900,169580110,5300,5300,5300,5300,0
|
|
20231219,190800,169580110,5300,5300,5300,5300,0
|
|
20231219,190700,169580110,5300,5300,5300,5300,0
|
|
20231219,190600,169580110,5300,5300,5300,5300,0
|
|
20231219,190500,169580110,5300,5300,5300,5300,0
|
|
20231219,190400,169580110,5300,5300,5300,5300,0
|
|
20231219,190300,169580110,5300,5300,5300,5300,0
|
|
20231219,190200,169580110,5300,5300,5300,5300,0
|
|
20231219,190100,169580110,5300,5300,5300,5300,0
|
|
20231219,190000,169580110,5300,5300,5300,5300,0
|
|
20231219,185900,169580110,5300,5300,5300,5300,0
|
|
20231219,185800,169580110,5300,5300,5300,5300,0
|
|
20231219,185700,169580110,5300,5300,5300,5300,0
|
|
20231219,185600,169580110,5300,5300,5300,5300,0
|
|
20231219,185500,169580110,5300,5300,5300,5300,0
|
|
20231219,185400,169580110,5300,5300,5300,5300,0
|
|
20231219,185300,169580110,5300,5300,5300,5300,0
|
|
20231219,185200,169580110,5300,5300,5300,5300,0
|
|
20231219,185100,169580110,5300,5300,5300,5300,0
|
|
20231219,185000,169580110,5300,5300,5300,5300,0
|
|
20231219,184900,169580110,5300,5300,5300,5300,0
|
|
20231219,184800,169580110,5300,5300,5300,5300,0
|
|
20231219,184700,169580110,5300,5300,5300,5300,0
|
|
20231219,184600,169580110,5300,5300,5300,5300,1718
|
|
20231219,184500,169580110,5300,5300,5300,5300,0
|
|
20231219,184400,169580110,5300,5300,5300,5300,0
|
|
20231219,184300,169580110,5300,5300,5300,5300,0
|
|
20231219,184200,169580110,5300,5300,5300,5300,0
|
|
20231219,184100,169580110,5300,5300,5300,5300,0
|
|
20231219,184000,169580110,5300,5300,5300,5300,0
|
|
20231219,183900,169580110,5300,5300,5300,5300,0
|
|
20231219,183800,169580110,5300,5300,5300,5300,0
|
|
20231219,183700,169580110,5300,5300,5300,5300,0
|
|
20231219,183600,169580110,5300,5300,5300,5300,0
|
|
20231219,183500,169580110,5300,5300,5300,5300,0
|
|
20231219,183400,169580110,5300,5300,5300,5300,0
|
|
20231219,183300,169580110,5300,5300,5300,5300,0
|
|
20231219,183200,169580110,5300,5300,5300,5300,0
|
|
20231219,183100,169580110,5300,5300,5300,5300,0
|
|
20231219,183000,169580110,5300,5300,5300,5300,0
|
|
20231219,182900,169580110,5300,5300,5300,5300,0
|
|
20231219,182800,169580110,5300,5300,5300,5300,0
|
|
20231219,182700,169580110,5300,5300,5300,5300,0
|
|
20231219,182600,169580110,5300,5300,5300,5300,0
|
|
20231219,182500,169580110,5300,5300,5300,5300,0
|
|
20231219,182400,169580110,5300,5300,5300,5300,0
|
|
20231219,182300,169580110,5300,5300,5300,5300,0
|
|
20231219,182200,169580110,5300,5300,5300,5300,0
|
|
20231219,182100,169580110,5300,5300,5300,5300,0
|
|
20231219,182000,169580110,5300,5300,5300,5300,0
|
|
20231219,181900,169580110,5300,5300,5300,5300,0
|
|
20231219,181800,169580110,5300,5300,5300,5300,0
|
|
20231219,181700,169580110,5300,5300,5300,5300,0
|
|
20231219,181600,169580110,5300,5300,5300,5300,1718
|
|
20231219,181500,169580110,5300,5300,5300,5300,0
|
|
20231219,181400,169580110,5300,5300,5300,5300,0
|
|
20231219,181300,169580110,5300,5300,5300,5300,0
|
|
20231219,181200,169580110,5300,5300,5300,5300,0
|
|
20231219,181100,169580110,5300,5300,5300,5300,0
|
|
20231219,181000,169580110,5300,5300,5300,5300,0
|
|
20231219,180900,169580110,5300,5300,5300,5300,0
|
|
20231219,180800,169580110,5300,5300,5300,5300,0
|
|
20231219,180700,169580110,5300,5300,5300,5300,0
|
|
20231219,180600,169580110,5300,5300,5300,5300,0
|
|
20231219,180500,169580110,5300,5300,5300,5300,0
|
|
20231219,180400,169580110,5300,5300,5300,5300,0
|
|
20231219,180300,169580110,5300,5300,5300,5300,0
|
|
20231219,180200,169580110,5300,5300,5300,5300,0
|
|
20231219,180100,169580110,5300,5300,5300,5300,0
|
|
20231219,180000,169580110,5300,5300,5300,5300,0
|
|
20231219,175900,169580110,5300,5300,5300,5300,0
|
|
20231219,175800,169580110,5300,5300,5300,5300,0
|
|
20231219,175700,169580110,5300,5300,5300,5300,0
|
|
20231219,175600,169580110,5300,5300,5300,5300,0
|
|
20231219,175500,169580110,5300,5300,5300,5300,0
|
|
20231219,175400,169580110,5300,5300,5300,5300,0
|
|
20231219,175300,169580110,5300,5300,5300,5300,0
|
|
20231219,175200,169580110,5300,5300,5300,5300,0
|
|
20231219,175100,169580110,5300,5300,5300,5300,0
|
|
20231219,175000,169580110,5300,5300,5300,5300,0
|
|
20231219,174900,169580110,5300,5300,5300,5300,0
|
|
20231219,174800,169580110,5300,5300,5300,5300,0
|
|
20231219,174700,169580110,5300,5300,5300,5300,0
|
|
20231219,174600,169580110,5300,5300,5300,5300,1718
|
|
20231219,174500,169580110,5300,5300,5300,5300,0
|
|
20231219,174400,169580110,5300,5300,5300,5300,0
|
|
20231219,174300,169580110,5300,5300,5300,5300,0
|
|
20231219,174200,169580110,5300,5300,5300,5300,0
|
|
20231219,174100,169580110,5300,5300,5300,5300,0
|
|
20231219,174000,169580110,5300,5300,5300,5300,0
|
|
20231219,173900,169580110,5300,5300,5300,5300,0
|
|
20231219,173800,169580110,5300,5300,5300,5300,0
|
|
20231219,173700,169580110,5300,5300,5300,5300,0
|
|
20231219,173600,169580110,5300,5300,5300,5300,0
|
|
20231219,173500,169580110,5300,5300,5300,5300,0
|
|
20231219,173400,169580110,5300,5300,5300,5300,0
|
|
20231219,173300,169580110,5300,5300,5300,5300,0
|
|
20231219,173200,169580110,5300,5300,5300,5300,0
|
|
20231219,173100,169580110,5300,5300,5300,5300,0
|
|
20231219,173000,169580110,5300,5300,5300,5300,0
|
|
20231219,172900,169580110,5300,5300,5300,5300,0
|
|
20231219,172800,169580110,5300,5300,5300,5300,0
|
|
20231219,172700,169580110,5300,5300,5300,5300,0
|
|
20231219,172600,169580110,5300,5300,5300,5300,0
|
|
20231219,172500,169580110,5300,5300,5300,5300,0
|
|
20231219,172400,169580110,5300,5300,5300,5300,0
|
|
20231219,172300,169580110,5300,5300,5300,5300,0
|
|
20231219,172200,169580110,5300,5300,5300,5300,0
|
|
20231219,172100,169580110,5300,5300,5300,5300,0
|
|
20231219,172000,169580110,5300,5300,5300,5300,0
|
|
20231219,171900,169580110,5300,5300,5300,5300,0
|
|
20231219,171800,169580110,5300,5300,5300,5300,0
|
|
20231219,171700,169580110,5300,5300,5300,5300,0
|
|
20231219,171600,169580110,5300,5300,5300,5300,1718
|
|
20231219,171500,169580110,5300,5300,5300,5300,0
|
|
20231219,171400,169580110,5300,5300,5300,5300,0
|
|
20231219,171300,169580110,5300,5300,5300,5300,0
|
|
20231219,171200,169580110,5300,5300,5300,5300,0
|
|
20231219,171100,169580110,5300,5300,5300,5300,0
|
|
20231219,171000,169580110,5300,5300,5300,5300,0
|
|
20231219,170900,169580110,5300,5300,5300,5300,0
|
|
20231219,170800,169580110,5300,5300,5300,5300,0
|
|
20231219,170700,169580110,5300,5300,5300,5300,0
|
|
20231219,170600,169580110,5300,5300,5300,5300,0
|
|
20231219,170500,169580110,5300,5300,5300,5300,0
|
|
20231219,170400,169580110,5300,5300,5300,5300,0
|
|
20231219,170300,169580110,5300,5300,5300,5300,0
|
|
20231219,170200,169580110,5300,5300,5300,5300,0
|
|
20231219,170100,169580110,5300,5300,5300,5300,0
|
|
20231219,170000,169580110,5300,5300,5300,5300,0
|
|
20231219,165900,169580110,5300,5300,5300,5300,0
|
|
20231219,165800,169580110,5300,5300,5300,5300,0
|
|
20231219,165700,169580110,5300,5300,5300,5300,0
|
|
20231219,165600,169580110,5300,5300,5300,5300,0
|
|
20231219,165500,169580110,5300,5300,5300,5300,0
|
|
20231219,165400,169580110,5300,5300,5300,5300,0
|
|
20231219,165300,169580110,5300,5300,5300,5300,0
|
|
20231219,165200,169580110,5300,5300,5300,5300,0
|
|
20231219,165100,169580110,5300,5300,5300,5300,0
|
|
20231219,165000,169580110,5300,5300,5300,5300,0
|
|
20231219,164900,169580110,5300,5300,5300,5300,0
|
|
20231219,164800,169580110,5300,5300,5300,5300,0
|
|
20231219,164700,169580110,5300,5300,5300,5300,0
|
|
20231219,164600,169580110,5300,5300,5300,5300,1718
|
|
20231219,164500,169580110,5300,5300,5300,5300,0
|
|
20231219,164400,169580110,5300,5300,5300,5300,0
|
|
20231219,164300,169580110,5300,5300,5300,5300,0
|
|
20231219,164200,169580110,5300,5300,5300,5300,0
|
|
20231219,164100,169580110,5300,5300,5300,5300,0
|
|
20231219,164000,169580110,5300,5300,5300,5300,0
|
|
20231219,163900,169580110,5300,5300,5300,5300,0
|
|
20231219,163800,169580110,5300,5300,5300,5300,0
|
|
20231219,163700,169580110,5300,5300,5300,5300,0
|
|
20231219,163600,169580110,5300,5300,5300,5300,0
|
|
20231219,163500,169580110,5300,5300,5300,5300,0
|
|
20231219,163400,169580110,5300,5300,5300,5300,0
|
|
20231219,163300,169580110,5300,5300,5300,5300,0
|
|
20231219,163200,169580110,5300,5300,5300,5300,0
|
|
20231219,163100,169580110,5300,5300,5300,5300,0
|
|
20231219,163000,169580110,5300,5300,5300,5300,0
|
|
20231219,162900,169580110,5300,5300,5300,5300,0
|
|
20231219,162800,169580110,5300,5300,5300,5300,0
|
|
20231219,162700,169580110,5300,5300,5300,5300,0
|
|
20231219,162600,169580110,5300,5300,5300,5300,0
|
|
20231219,162500,169580110,5300,5300,5300,5300,0
|
|
20231219,162400,169580110,5300,5300,5300,5300,0
|
|
20231219,162300,169580110,5300,5300,5300,5300,0
|
|
20231219,162200,169580110,5300,5300,5300,5300,0
|
|
20231219,162100,169580110,5300,5300,5300,5300,0
|
|
20231219,162000,169580110,5300,5300,5300,5300,0
|
|
20231219,161900,169580110,5300,5300,5300,5300,0
|
|
20231219,161800,169580110,5300,5300,5300,5300,0
|
|
20231219,161700,169580110,5300,5300,5300,5300,0
|
|
20231219,161600,169580110,5300,5300,5300,5300,1718
|
|
20231219,161500,169580110,5300,5300,5300,5300,0
|
|
20231219,161400,169580110,5300,5300,5300,5300,0
|
|
20231219,161300,169580110,5300,5300,5300,5300,0
|
|
20231219,161200,169580110,5300,5300,5300,5300,0
|
|
20231219,161100,169580110,5300,5300,5300,5300,0
|
|
20231219,161000,169580110,5300,5300,5300,5300,0
|
|
20231219,160900,169580110,5300,5300,5300,5300,0
|
|
20231219,160800,169580110,5300,5300,5300,5300,0
|
|
20231219,160700,169580110,5300,5300,5300,5300,0
|
|
20231219,160600,169580110,5300,5300,5300,5300,0
|
|
20231219,160500,169580110,5300,5300,5300,5300,0
|
|
20231219,160400,169580110,5300,5300,5300,5300,0
|
|
20231219,160300,169580110,5300,5300,5300,5300,0
|
|
20231219,160200,169580110,5300,5300,5300,5300,0
|
|
20231219,160100,169580110,5300,5300,5300,5300,0
|
|
20231219,160000,169580110,5300,5300,5300,5300,0
|
|
20231219,155900,169580110,5300,5300,5300,5300,0
|
|
20231219,155800,169580110,5300,5300,5300,5300,0
|
|
20231219,155700,169580110,5300,5300,5300,5300,0
|
|
20231219,155600,169580110,5300,5300,5300,5300,0
|
|
20231219,155500,169580110,5300,5300,5300,5300,0
|
|
20231219,155400,169580110,5300,5300,5300,5300,0
|
|
20231219,155300,169580110,5300,5300,5300,5300,0
|
|
20231219,155200,169580110,5300,5300,5300,5300,0
|
|
20231219,155100,169580110,5300,5300,5300,5300,0
|
|
20231219,155000,169580110,5300,5300,5300,5300,0
|
|
20231219,154900,169580110,5300,5300,5300,5300,0
|
|
20231219,154800,169580110,5300,5300,5300,5300,0
|
|
20231219,154700,169580110,5300,5300,5300,5300,0
|
|
20231219,154600,169580110,5300,5300,5300,5300,1718
|
|
20231219,154500,169580110,5300,5300,5300,5300,0
|
|
20231219,154400,169580110,5300,5300,5300,5300,0
|
|
20231219,154300,169580110,5300,5300,5300,5300,0
|
|
20231219,154200,169580110,5300,5300,5300,5300,0
|
|
20231219,154100,169580110,5300,5300,5300,5300,0
|
|
20231219,154000,169580110,5300,5300,5300,5300,0
|
|
20231219,153900,169580110,5300,5300,5300,5300,0
|
|
20231219,153800,169580110,5300,5300,5300,5300,0
|
|
20231219,153700,169580110,5300,5300,5300,5300,0
|
|
20231219,153600,169580110,5300,5300,5300,5300,0
|
|
20231219,153500,169580110,5300,5300,5300,5300,0
|
|
20231219,153400,169580110,5300,5300,5300,5300,0
|
|
20231219,153300,169580110,5300,5300,5300,5300,0
|
|
20231219,153200,169580110,5300,5300,5300,5300,0
|
|
20231219,153100,169580110,5300,5300,5300,5300,0
|
|
20231219,153000,169580110,5300,5300,5300,5300,1718
|
|
20231219,152900,160474710,5310,5310,5310,5310,0
|
|
20231219,152800,160474710,5310,5310,5310,5310,0
|
|
20231219,152700,160474710,5310,5310,5310,5310,0
|
|
20231219,152600,160474710,5310,5310,5310,5310,0
|
|
20231219,152500,160474710,5310,5310,5310,5310,0
|
|
20231219,152400,160474710,5310,5310,5310,5310,0
|
|
20231219,152300,160474710,5310,5310,5310,5310,0
|
|
20231219,152200,160474710,5310,5310,5310,5310,0
|
|
20231219,152100,160474710,5310,5310,5310,5310,0
|
|
20231219,152000,160474710,5310,5310,5310,5310,0
|
|
20231219,151900,160474710,5310,5310,5310,5310,0
|
|
20231219,151800,160474710,5310,5310,5310,5310,34
|
|
20231219,151700,160294170,5290,5290,5290,5290,0
|
|
20231219,151600,160294170,5290,5310,5310,5290,290
|
|
20231219,151500,158757530,5310,5310,5310,5310,1
|
|
20231219,151400,158752220,5310,5310,5310,5310,0
|
|
20231219,151300,158752220,5310,5310,5310,5310,100
|
|
20231219,151200,158221220,5310,5310,5310,5310,100
|
|
20231219,151100,157690220,5310,5310,5310,5310,1
|
|
20231219,151000,157684910,5310,5310,5310,5310,0
|
|
20231219,150900,157684910,5310,5310,5310,5310,14
|
|
20231219,150800,157610570,5310,5310,5310,5310,1
|
|
20231219,150700,157605260,5310,5310,5310,5310,0
|
|
20231219,150600,157605260,5310,5310,5310,5310,1
|
|
20231219,150500,157599950,5300,5300,5300,5300,6
|
|
20231219,150400,157568150,5300,5300,5300,5300,0
|
|
20231219,150300,157568150,5300,5300,5300,5300,0
|
|
20231219,150200,157568150,5300,5300,5300,5300,3
|
|
20231219,150100,157552250,5300,5300,5300,5300,0
|
|
20231219,150000,157552250,5300,5290,5300,5290,384
|
|
20231219,145900,155520050,5300,5300,5300,5300,1
|
|
20231219,145800,155514750,5300,5300,5300,5300,13
|
|
20231219,145700,155445850,5300,5300,5300,5300,3
|
|
20231219,145600,155429950,5280,5280,5280,5280,186
|
|
20231219,145500,154447870,5300,5300,5300,5300,0
|
|
20231219,145400,154447870,5300,5300,5300,5300,0
|
|
20231219,145300,154447870,5300,5300,5300,5300,0
|
|
20231219,145200,154447870,5300,5300,5300,5300,0
|
|
20231219,145100,154447870,5300,5300,5300,5300,0
|
|
20231219,145000,154447870,5300,5300,5300,5300,0
|
|
20231219,144900,154447870,5300,5300,5300,5300,0
|
|
20231219,144800,154447870,5300,5300,5300,5300,11
|
|
20231219,144700,154389570,5270,5270,5270,5270,0
|
|
20231219,144600,154389570,5270,5270,5270,5270,0
|
|
20231219,144500,154389570,5270,5270,5270,5270,0
|
|
20231219,144400,154389570,5270,5270,5270,5270,18
|
|
20231219,144300,154294710,5310,5310,5310,5310,0
|
|
20231219,144200,154294710,5310,5310,5310,5310,0
|
|
20231219,144100,154294710,5310,5310,5310,5310,0
|
|
20231219,144000,154294710,5310,5300,5310,5300,129
|
|
20231219,143900,153611000,5300,5300,5300,5300,0
|
|
20231219,143800,153611000,5300,5300,5300,5300,0
|
|
20231219,143700,153611000,5300,5300,5300,5300,0
|
|
20231219,143600,153611000,5300,5300,5300,5300,0
|
|
20231219,143500,153611000,5300,5280,5300,5280,17
|
|
20231219,143400,153520960,5290,5310,5310,5250,7952
|
|
20231219,143300,111661600,5330,5330,5330,5330,0
|
|
20231219,143200,111661600,5330,5330,5330,5330,1
|
|
20231219,143100,111656270,5330,5330,5330,5330,0
|
|
20231219,143000,111656270,5330,5330,5330,5330,0
|
|
20231219,142900,111656270,5330,5330,5330,5330,0
|
|
20231219,142800,111656270,5330,5330,5330,5330,0
|
|
20231219,142700,111656270,5330,5330,5330,5330,0
|
|
20231219,142600,111656270,5330,5330,5330,5330,0
|
|
20231219,142500,111656270,5330,5330,5330,5330,1
|
|
20231219,142400,111650940,5330,5330,5330,5330,0
|
|
20231219,142300,111650940,5330,5330,5330,5330,0
|
|
20231219,142200,111650940,5330,5330,5330,5330,0
|
|
20231219,142100,111650940,5330,5330,5330,5330,0
|
|
20231219,142000,111650940,5330,5330,5330,5330,0
|
|
20231219,141900,111650940,5330,5330,5330,5330,0
|
|
20231219,141800,111650940,5330,5330,5330,5330,0
|
|
20231219,141700,111650940,5330,5330,5330,5330,0
|
|
20231219,141600,111650940,5330,5330,5330,5330,0
|
|
20231219,141500,111650940,5330,5330,5330,5330,1
|
|
20231219,141400,111645610,5300,5300,5300,5300,0
|
|
20231219,141300,111645610,5300,5300,5300,5300,0
|
|
20231219,141200,111645610,5300,5300,5300,5300,0
|
|
20231219,141100,111645610,5300,5310,5310,5300,5000
|
|
20231219,141000,85143750,5310,5310,5310,5310,0
|
|
20231219,140900,85143750,5310,5310,5310,5310,0
|
|
20231219,140800,85143750,5310,5310,5310,5310,0
|
|
20231219,140700,85143750,5310,5310,5310,5310,0
|
|
20231219,140600,85143750,5310,5310,5310,5310,0
|
|
20231219,140500,85143750,5310,5310,5310,5310,700
|
|
20231219,140400,81426750,5310,5310,5310,5310,0
|
|
20231219,140300,81426750,5310,5310,5310,5310,0
|
|
20231219,140200,81426750,5310,5310,5310,5310,0
|
|
20231219,140100,81426750,5310,5310,5310,5310,0
|
|
20231219,140000,81426750,5310,5310,5310,5310,0
|
|
20231219,135900,81426750,5310,5310,5310,5310,1
|
|
20231219,135800,81421440,5320,5320,5320,5320,0
|
|
20231219,135700,81421440,5320,5320,5320,5320,0
|
|
20231219,135600,81421440,5320,5320,5320,5320,0
|
|
20231219,135500,81421440,5320,5320,5320,5320,0
|
|
20231219,135400,81421440,5320,5320,5320,5320,0
|
|
20231219,135300,81421440,5320,5320,5320,5320,0
|
|
20231219,135200,81421440,5320,5320,5320,5320,10
|
|
20231219,135100,81368240,5330,5330,5330,5330,0
|
|
20231219,135000,81368240,5330,5330,5330,5330,0
|
|
20231219,134900,81368240,5330,5330,5330,5330,0
|
|
20231219,134800,81368240,5330,5330,5330,5330,10
|
|
20231219,134700,81314940,5330,5330,5330,5330,0
|
|
20231219,134600,81314940,5330,5330,5330,5330,0
|
|
20231219,134500,81314940,5330,5330,5330,5330,0
|
|
20231219,134400,81314940,5330,5330,5330,5330,0
|
|
20231219,134300,81314940,5330,5330,5330,5330,2
|
|
20231219,134200,81304280,5300,5300,5300,5300,0
|
|
20231219,134100,81304280,5300,5300,5300,5300,300
|
|
20231219,134000,79714280,5330,5330,5330,5330,0
|
|
20231219,133900,79714280,5330,5330,5330,5330,0
|
|
20231219,133800,79714280,5330,5330,5330,5330,0
|
|
20231219,133700,79714280,5330,5300,5330,5300,1002
|
|
20231219,133600,74403620,5330,5330,5330,5330,5
|
|
20231219,133500,74376970,5300,5320,5320,5300,2000
|
|
20231219,133400,63767950,5330,5330,5330,5330,0
|
|
20231219,133300,63767950,5330,5330,5330,5330,0
|
|
20231219,133200,63767950,5330,5330,5330,5330,0
|
|
20231219,133100,63767950,5330,5330,5330,5330,0
|
|
20231219,133000,63767950,5330,5330,5330,5330,0
|
|
20231219,132900,63767950,5330,5330,5330,5330,0
|
|
20231219,132800,63767950,5330,5330,5330,5330,347
|
|
20231219,132700,61918440,5310,5310,5310,5310,0
|
|
20231219,132600,61918440,5310,5310,5310,5310,0
|
|
20231219,132500,61918440,5310,5310,5310,5310,23
|
|
20231219,132400,61796310,5330,5330,5330,5330,0
|
|
20231219,132300,61796310,5330,5330,5330,5330,0
|
|
20231219,132200,61796310,5330,5330,5330,5330,0
|
|
20231219,132100,61796310,5330,5330,5330,5330,0
|
|
20231219,132000,61796310,5330,5330,5330,5330,0
|
|
20231219,131900,61796310,5330,5330,5330,5330,0
|
|
20231219,131800,61796310,5330,5330,5330,5330,0
|
|
20231219,131700,61796310,5330,5330,5330,5330,0
|
|
20231219,131600,61796310,5330,5330,5330,5330,0
|
|
20231219,131500,61796310,5330,5330,5330,5330,23
|
|
20231219,131400,61673720,5330,5330,5330,5330,0
|
|
20231219,131300,61673720,5330,5330,5330,5330,0
|
|
20231219,131200,61673720,5330,5330,5330,5330,0
|
|
20231219,131100,61673720,5330,5330,5330,5330,16
|
|
20231219,131000,61588440,5330,5330,5330,5330,0
|
|
20231219,130900,61588440,5330,5330,5330,5330,0
|
|
20231219,130800,61588440,5330,5330,5330,5330,2
|
|
20231219,130700,61577780,5310,5310,5310,5310,1
|
|
20231219,130600,61572470,5310,5310,5310,5310,0
|
|
20231219,130500,61572470,5310,5310,5310,5310,0
|
|
20231219,130400,61572470,5310,5310,5310,5310,89
|
|
20231219,130300,61099880,5310,5310,5310,5310,0
|
|
20231219,130200,61099880,5310,5310,5310,5310,0
|
|
20231219,130100,61099880,5310,5310,5310,5310,0
|
|
20231219,130000,61099880,5310,5310,5310,5310,0
|
|
20231219,125900,61099880,5310,5310,5310,5310,0
|
|
20231219,125800,61099880,5310,5310,5310,5310,0
|
|
20231219,125700,61099880,5310,5310,5310,5310,0
|
|
20231219,125600,61099880,5310,5310,5310,5310,0
|
|
20231219,125500,61099880,5310,5310,5310,5310,0
|
|
20231219,125400,61099880,5310,5310,5310,5310,0
|
|
20231219,125300,61099880,5310,5310,5310,5310,0
|
|
20231219,125200,61099880,5310,5310,5310,5310,196
|
|
20231219,125100,60059120,5310,5320,5320,5310,30
|
|
20231219,125000,59899810,5330,5330,5330,5330,0
|
|
20231219,124900,59899810,5330,5330,5330,5330,0
|
|
20231219,124800,59899810,5330,5330,5330,5330,3
|
|
20231219,124700,59883820,5320,5320,5320,5320,0
|
|
20231219,124600,59883820,5320,5320,5320,5320,0
|
|
20231219,124500,59883820,5320,5320,5320,5320,0
|
|
20231219,124400,59883820,5320,5320,5320,5320,0
|
|
20231219,124300,59883820,5320,5320,5320,5320,0
|
|
20231219,124200,59883820,5320,5320,5320,5320,0
|
|
20231219,124100,59883820,5320,5320,5320,5320,0
|
|
20231219,124000,59883820,5320,5320,5320,5320,0
|
|
20231219,123900,59883820,5320,5320,5320,5320,0
|
|
20231219,123800,59883820,5320,5320,5320,5320,0
|
|
20231219,123700,59883820,5320,5320,5320,5320,0
|
|
20231219,123600,59883820,5320,5320,5320,5320,0
|
|
20231219,123500,59883820,5320,5320,5320,5320,0
|
|
20231219,123400,59883820,5320,5320,5320,5320,0
|
|
20231219,123300,59883820,5320,5320,5320,5320,0
|
|
20231219,123200,59883820,5320,5320,5320,5320,0
|
|
20231219,123100,59883820,5320,5320,5320,5320,0
|
|
20231219,123000,59883820,5320,5320,5320,5320,0
|
|
20231219,122900,59883820,5320,5320,5320,5320,0
|
|
20231219,122800,59883820,5320,5320,5320,5320,0
|
|
20231219,122700,59883820,5320,5320,5320,5320,4
|
|
20231219,122600,59862540,5330,5330,5330,5330,0
|
|
20231219,122500,59862540,5330,5330,5330,5330,0
|
|
20231219,122400,59862540,5330,5330,5330,5330,0
|
|
20231219,122300,59862540,5330,5330,5330,5330,15
|
|
20231219,122200,59782590,5320,5320,5320,5320,0
|
|
20231219,122100,59782590,5320,5320,5320,5320,191
|
|
20231219,122000,58766470,5330,5330,5330,5330,0
|
|
20231219,121900,58766470,5330,5330,5330,5330,0
|
|
20231219,121800,58766470,5330,5330,5330,5330,0
|
|
20231219,121700,58766470,5330,5330,5330,5330,0
|
|
20231219,121600,58766470,5330,5330,5330,5330,0
|
|
20231219,121500,58766470,5330,5330,5330,5330,0
|
|
20231219,121400,58766470,5330,5330,5330,5330,0
|
|
20231219,121300,58766470,5330,5330,5330,5330,0
|
|
20231219,121200,58766470,5330,5330,5330,5330,0
|
|
20231219,121100,58766470,5330,5330,5330,5330,0
|
|
20231219,121000,58766470,5330,5330,5330,5330,1
|
|
20231219,120900,58761140,5330,5330,5330,5330,0
|
|
20231219,120800,58761140,5330,5330,5330,5330,0
|
|
20231219,120700,58761140,5330,5330,5330,5330,0
|
|
20231219,120600,58761140,5330,5330,5330,5330,0
|
|
20231219,120500,58761140,5330,5330,5330,5330,0
|
|
20231219,120400,58761140,5330,5330,5330,5330,0
|
|
20231219,120300,58761140,5330,5330,5330,5330,85
|
|
20231219,120200,58308090,5330,5330,5330,5330,0
|
|
20231219,120100,58308090,5330,5340,5340,5330,1095
|
|
20231219,120000,52460890,5350,5350,5350,5350,0
|
|
20231219,115900,52460890,5350,5350,5350,5350,0
|
|
20231219,115800,52460890,5350,5350,5350,5350,0
|
|
20231219,115700,52460890,5350,5350,5350,5350,0
|
|
20231219,115600,52460890,5350,5350,5350,5350,0
|
|
20231219,115500,52460890,5350,5350,5350,5350,0
|
|
20231219,115400,52460890,5350,5350,5350,5350,0
|
|
20231219,115300,52460890,5350,5350,5350,5350,0
|
|
20231219,115200,52460890,5350,5350,5350,5350,0
|
|
20231219,115100,52460890,5350,5350,5350,5350,0
|
|
20231219,115000,52460890,5350,5350,5350,5350,0
|
|
20231219,114900,52460890,5350,5340,5350,5340,21
|
|
20231219,114800,52348740,5340,5340,5340,5340,0
|
|
20231219,114700,52348740,5340,5340,5340,5340,194
|
|
20231219,114600,51312780,5350,5350,5350,5350,40
|
|
20231219,114500,51098780,5340,5340,5340,5340,0
|
|
20231219,114400,51098780,5340,5340,5340,5340,0
|
|
20231219,114300,51098780,5340,5340,5340,5340,0
|
|
20231219,114200,51098780,5340,5340,5340,5340,0
|
|
20231219,114100,51098780,5340,5340,5340,5340,201
|
|
20231219,114000,50025440,5350,5350,5350,5350,0
|
|
20231219,113900,50025440,5350,5350,5350,5350,50
|
|
20231219,113800,49757940,5350,5350,5350,5350,325
|
|
20231219,113700,48019190,5350,5350,5350,5350,0
|
|
20231219,113600,48019190,5350,5350,5350,5350,251
|
|
20231219,113500,46676340,5350,5350,5350,5350,0
|
|
20231219,113400,46676340,5350,5350,5350,5350,0
|
|
20231219,113300,46676340,5350,5350,5350,5350,0
|
|
20231219,113200,46676340,5350,5350,5350,5350,0
|
|
20231219,113100,46676340,5350,5330,5350,5330,6
|
|
20231219,113000,46644340,5320,5320,5320,5320,0
|
|
20231219,112900,46644340,5320,5320,5320,5320,0
|
|
20231219,112800,46644340,5320,5320,5320,5320,0
|
|
20231219,112700,46644340,5320,5320,5320,5320,0
|
|
20231219,112600,46644340,5320,5320,5320,5320,0
|
|
20231219,112500,46644340,5320,5320,5320,5320,74
|
|
20231219,112400,46250660,5320,5320,5320,5320,0
|
|
20231219,112300,46250660,5320,5320,5320,5320,5
|
|
20231219,112200,46224060,5320,5320,5320,5320,0
|
|
20231219,112100,46224060,5320,5320,5320,5320,0
|
|
20231219,112000,46224060,5320,5320,5320,5320,0
|
|
20231219,111900,46224060,5320,5320,5320,5320,148
|
|
20231219,111800,45436700,5350,5350,5350,5350,0
|
|
20231219,111700,45436700,5350,5350,5350,5350,0
|
|
20231219,111600,45436700,5350,5350,5350,5350,0
|
|
20231219,111500,45436700,5350,5350,5350,5350,0
|
|
20231219,111400,45436700,5350,5350,5350,5350,0
|
|
20231219,111300,45436700,5350,5350,5350,5350,0
|
|
20231219,111200,45436700,5350,5350,5350,5350,8
|
|
20231219,111100,45393900,5350,5350,5350,5350,0
|
|
20231219,111000,45393900,5350,5350,5350,5350,0
|
|
20231219,110900,45393900,5350,5350,5350,5350,0
|
|
20231219,110800,45393900,5350,5350,5350,5350,0
|
|
20231219,110700,45393900,5350,5340,5350,5340,193
|
|
20231219,110600,44362900,5330,5330,5330,5330,3
|
|
20231219,110500,44346910,5340,5340,5340,5340,0
|
|
20231219,110400,44346910,5340,5330,5340,5330,100
|
|
20231219,110300,43813810,5330,5330,5330,5330,0
|
|
20231219,110200,43813810,5330,5330,5330,5330,11
|
|
20231219,110100,43755180,5320,5320,5320,5320,0
|
|
20231219,110000,43755180,5320,5320,5320,5320,2
|
|
20231219,105900,43744540,5330,5330,5330,5330,0
|
|
20231219,105800,43744540,5330,5330,5330,5330,0
|
|
20231219,105700,43744540,5330,5330,5330,5330,0
|
|
20231219,105600,43744540,5330,5330,5330,5330,0
|
|
20231219,105500,43744540,5330,5330,5330,5330,0
|
|
20231219,105400,43744540,5330,5330,5330,5330,0
|
|
20231219,105300,43744540,5330,5330,5330,5330,0
|
|
20231219,105200,43744540,5330,5330,5330,5330,0
|
|
20231219,105100,43744540,5330,5330,5330,5330,0
|
|
20231219,105000,43744540,5330,5330,5330,5330,0
|
|
20231219,104900,43744540,5330,5330,5330,5330,0
|
|
20231219,104800,43744540,5330,5330,5330,5330,0
|
|
20231219,104700,43744540,5330,5330,5330,5330,0
|
|
20231219,104600,43744540,5330,5330,5330,5330,3
|
|
20231219,104500,43728550,5330,5330,5330,5330,1
|
|
20231219,104400,43723220,5330,5330,5330,5330,0
|
|
20231219,104300,43723220,5330,5330,5330,5330,324
|
|
20231219,104200,41996300,5340,5340,5340,5340,0
|
|
20231219,104100,41996300,5340,5340,5340,5340,0
|
|
20231219,104000,41996300,5340,5340,5340,5340,0
|
|
20231219,103900,41996300,5340,5340,5340,5340,0
|
|
20231219,103800,41996300,5340,5340,5340,5340,0
|
|
20231219,103700,41996300,5340,5340,5340,5340,1
|
|
20231219,103600,41990960,5340,5340,5340,5340,0
|
|
20231219,103500,41990960,5340,5340,5340,5340,0
|
|
20231219,103400,41990960,5340,5340,5340,5340,0
|
|
20231219,103300,41990960,5340,5340,5340,5340,0
|
|
20231219,103200,41990960,5340,5340,5340,5340,0
|
|
20231219,103100,41990960,5340,5340,5340,5340,0
|
|
20231219,103000,41990960,5340,5340,5340,5340,0
|
|
20231219,102900,41990960,5340,5340,5340,5340,1
|
|
20231219,102800,41985620,5320,5320,5320,5320,0
|
|
20231219,102700,41985620,5320,5320,5320,5320,46
|
|
20231219,102600,41740900,5330,5330,5330,5330,0
|
|
20231219,102500,41740900,5330,5330,5330,5330,20
|
|
20231219,102400,41634300,5340,5340,5340,5340,0
|
|
20231219,102300,41634300,5340,5340,5340,5340,0
|
|
20231219,102200,41634300,5340,5340,5340,5340,0
|
|
20231219,102100,41634300,5340,5340,5340,5340,1
|
|
20231219,102000,41628960,5330,5330,5330,5330,0
|
|
20231219,101900,41628960,5330,5330,5330,5330,0
|
|
20231219,101800,41628960,5330,5330,5330,5330,100
|
|
20231219,101700,41095960,5350,5350,5350,5350,0
|
|
20231219,101600,41095960,5350,5350,5350,5350,0
|
|
20231219,101500,41095960,5350,5350,5350,5350,0
|
|
20231219,101400,41095960,5350,5350,5350,5350,0
|
|
20231219,101300,41095960,5350,5350,5350,5350,0
|
|
20231219,101200,41095960,5350,5350,5350,5350,18
|
|
20231219,101100,40999660,5350,5350,5350,5350,0
|
|
20231219,101000,40999660,5350,5350,5350,5350,0
|
|
20231219,100900,40999660,5350,5350,5350,5350,0
|
|
20231219,100800,40999660,5350,5350,5350,5350,0
|
|
20231219,100700,40999660,5350,5350,5350,5350,2
|
|
20231219,100600,40988960,5330,5330,5330,5330,20
|
|
20231219,100500,40882360,5330,5330,5330,5330,0
|
|
20231219,100400,40882360,5330,5330,5330,5330,1
|
|
20231219,100300,40877030,5340,5340,5340,5340,0
|
|
20231219,100200,40877030,5340,5340,5340,5340,0
|
|
20231219,100100,40877030,5340,5340,5340,5340,1
|
|
20231219,100000,40871690,5350,5350,5350,5350,0
|
|
20231219,095900,40871690,5350,5350,5350,5350,0
|
|
20231219,095800,40871690,5350,5350,5350,5350,0
|
|
20231219,095700,40871690,5350,5350,5350,5350,0
|
|
20231219,095600,40871690,5350,5350,5350,5350,606
|
|
20231219,095500,37629590,5360,5360,5360,5360,7
|
|
20231219,095400,37592070,5360,5360,5360,5360,0
|
|
20231219,095300,37592070,5360,5360,5360,5360,0
|
|
20231219,095200,37592070,5360,5360,5360,5360,0
|
|
20231219,095100,37592070,5360,5360,5360,5360,0
|
|
20231219,095000,37592070,5360,5360,5360,5360,246
|
|
20231219,094900,36273510,5350,5360,5360,5350,257
|
|
20231219,094800,34896120,5360,5350,5360,5350,1029
|
|
20231219,094700,29390950,5360,5340,5360,5340,1550
|
|
20231219,094600,21110220,5320,5320,5320,5320,0
|
|
20231219,094500,21110220,5320,5320,5320,5320,0
|
|
20231219,094400,21110220,5320,5320,5320,5320,0
|
|
20231219,094300,21110220,5320,5320,5320,5320,0
|
|
20231219,094200,21110220,5320,5320,5320,5320,0
|
|
20231219,094100,21110220,5320,5320,5320,5320,0
|
|
20231219,094000,21110220,5320,5320,5320,5320,258
|
|
20231219,093900,19737660,5340,5340,5340,5340,0
|
|
20231219,093800,19737660,5340,5340,5340,5340,1
|
|
20231219,093700,19732320,5340,5340,5340,5340,2
|
|
20231219,093600,19721640,5340,5340,5340,5340,0
|
|
20231219,093500,19721640,5340,5340,5340,5340,21
|
|
20231219,093400,19609500,5340,5340,5340,5340,40
|
|
20231219,093300,19395900,5340,5330,5340,5330,31
|
|
20231219,093200,19230560,5340,5340,5340,5340,0
|
|
20231219,093100,19230560,5340,5330,5340,5330,5
|
|
20231219,093000,19203900,5330,5330,5330,5330,1
|
|
20231219,092900,19198570,5290,5290,5290,5290,20
|
|
20231219,092800,19092770,5340,5340,5340,5340,1
|
|
20231219,092700,19087430,5300,5300,5300,5300,800
|
|
20231219,092600,14847430,5340,5340,5340,5340,0
|
|
20231219,092500,14847430,5340,5340,5340,5340,0
|
|
20231219,092400,14847430,5340,5340,5340,5340,0
|
|
20231219,092300,14847430,5340,5340,5340,5340,0
|
|
20231219,092200,14847430,5340,5340,5340,5340,1
|
|
20231219,092100,14842090,5300,5300,5300,5300,0
|
|
20231219,092000,14842090,5300,5300,5300,5300,38
|
|
20231219,091900,14640690,5340,5340,5340,5340,1
|
|
20231219,091800,14635350,5300,5300,5300,5300,0
|
|
20231219,091700,14635350,5300,5340,5340,5300,101
|
|
20231219,091600,14100010,5300,5300,5300,5300,0
|
|
20231219,091500,14100010,5300,5300,5300,5300,100
|
|
20231219,091400,13570010,5310,5310,5310,5310,1
|
|
20231219,091300,13564700,5340,5340,5340,5340,649
|
|
20231219,091200,10099040,5340,5340,5340,5340,0
|
|
20231219,091100,10099040,5340,5340,5340,5340,0
|
|
20231219,091000,10099040,5340,5340,5340,5340,50
|
|
20231219,090900,9832040,5340,5340,5340,5340,2
|
|
20231219,090800,9821360,5310,5310,5330,5310,70
|
|
20231219,090700,9449440,5280,5290,5290,5280,96
|
|
20231219,090600,8942220,5320,5320,5320,5320,4
|
|
20231219,090500,8920940,5320,5310,5320,5310,370
|
|
20231219,090400,6953500,5280,5310,5310,5280,500
|
|
20231219,090300,4311780,5330,5330,5330,5330,0
|
|
20231219,090200,4311780,5330,5330,5330,5330,1
|
|
20231219,090100,4306450,5320,5320,5320,5320,0
|
|
20231219,090000,4306450,5320,5310,5320,5310,811
|