648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,194500,333192870,5160,5160,5160,5160,1370
|
|
20231222,194400,333192870,5160,5160,5160,5160,0
|
|
20231222,194300,333192870,5160,5160,5160,5160,0
|
|
20231222,194200,333192870,5160,5160,5160,5160,0
|
|
20231222,194100,333192870,5160,5160,5160,5160,0
|
|
20231222,194000,333192870,5160,5160,5160,5160,0
|
|
20231222,193900,333192870,5160,5160,5160,5160,0
|
|
20231222,193800,333192870,5160,5160,5160,5160,0
|
|
20231222,193700,333192870,5160,5160,5160,5160,0
|
|
20231222,193600,333192870,5160,5160,5160,5160,0
|
|
20231222,193500,333192870,5160,5160,5160,5160,0
|
|
20231222,193400,333192870,5160,5160,5160,5160,0
|
|
20231222,193300,333192870,5160,5160,5160,5160,0
|
|
20231222,193200,333192870,5160,5160,5160,5160,0
|
|
20231222,193100,333192870,5160,5160,5160,5160,0
|
|
20231222,193000,333192870,5160,5160,5160,5160,0
|
|
20231222,192900,333192870,5160,5160,5160,5160,0
|
|
20231222,192800,333192870,5160,5160,5160,5160,0
|
|
20231222,192700,333192870,5160,5160,5160,5160,0
|
|
20231222,192600,333192870,5160,5160,5160,5160,0
|
|
20231222,192500,333192870,5160,5160,5160,5160,0
|
|
20231222,192400,333192870,5160,5160,5160,5160,0
|
|
20231222,192300,333192870,5160,5160,5160,5160,0
|
|
20231222,192200,333192870,5160,5160,5160,5160,0
|
|
20231222,192100,333192870,5160,5160,5160,5160,0
|
|
20231222,192000,333192870,5160,5160,5160,5160,0
|
|
20231222,191900,333192870,5160,5160,5160,5160,0
|
|
20231222,191800,333192870,5160,5160,5160,5160,0
|
|
20231222,191700,333192870,5160,5160,5160,5160,0
|
|
20231222,191600,333192870,5160,5160,5160,5160,0
|
|
20231222,191500,333192870,5160,5160,5160,5160,1370
|
|
20231222,191400,333192870,5160,5160,5160,5160,0
|
|
20231222,191300,333192870,5160,5160,5160,5160,0
|
|
20231222,191200,333192870,5160,5160,5160,5160,0
|
|
20231222,191100,333192870,5160,5160,5160,5160,0
|
|
20231222,191000,333192870,5160,5160,5160,5160,0
|
|
20231222,190900,333192870,5160,5160,5160,5160,0
|
|
20231222,190800,333192870,5160,5160,5160,5160,0
|
|
20231222,190700,333192870,5160,5160,5160,5160,0
|
|
20231222,190600,333192870,5160,5160,5160,5160,0
|
|
20231222,190500,333192870,5160,5160,5160,5160,0
|
|
20231222,190400,333192870,5160,5160,5160,5160,0
|
|
20231222,190300,333192870,5160,5160,5160,5160,0
|
|
20231222,190200,333192870,5160,5160,5160,5160,0
|
|
20231222,190100,333192870,5160,5160,5160,5160,0
|
|
20231222,190000,333192870,5160,5160,5160,5160,0
|
|
20231222,185900,333192870,5160,5160,5160,5160,0
|
|
20231222,185800,333192870,5160,5160,5160,5160,0
|
|
20231222,185700,333192870,5160,5160,5160,5160,0
|
|
20231222,185600,333192870,5160,5160,5160,5160,0
|
|
20231222,185500,333192870,5160,5160,5160,5160,0
|
|
20231222,185400,333192870,5160,5160,5160,5160,0
|
|
20231222,185300,333192870,5160,5160,5160,5160,0
|
|
20231222,185200,333192870,5160,5160,5160,5160,0
|
|
20231222,185100,333192870,5160,5160,5160,5160,0
|
|
20231222,185000,333192870,5160,5160,5160,5160,0
|
|
20231222,184900,333192870,5160,5160,5160,5160,0
|
|
20231222,184800,333192870,5160,5160,5160,5160,0
|
|
20231222,184700,333192870,5160,5160,5160,5160,0
|
|
20231222,184600,333192870,5160,5160,5160,5160,0
|
|
20231222,184500,333192870,5160,5160,5160,5160,1370
|
|
20231222,184400,333192870,5160,5160,5160,5160,0
|
|
20231222,184300,333192870,5160,5160,5160,5160,0
|
|
20231222,184200,333192870,5160,5160,5160,5160,0
|
|
20231222,184100,333192870,5160,5160,5160,5160,0
|
|
20231222,184000,333192870,5160,5160,5160,5160,0
|
|
20231222,183900,333192870,5160,5160,5160,5160,0
|
|
20231222,183800,333192870,5160,5160,5160,5160,0
|
|
20231222,183700,333192870,5160,5160,5160,5160,0
|
|
20231222,183600,333192870,5160,5160,5160,5160,0
|
|
20231222,183500,333192870,5160,5160,5160,5160,0
|
|
20231222,183400,333192870,5160,5160,5160,5160,0
|
|
20231222,183300,333192870,5160,5160,5160,5160,0
|
|
20231222,183200,333192870,5160,5160,5160,5160,0
|
|
20231222,183100,333192870,5160,5160,5160,5160,0
|
|
20231222,183000,333192870,5160,5160,5160,5160,0
|
|
20231222,182900,333192870,5160,5160,5160,5160,0
|
|
20231222,182800,333192870,5160,5160,5160,5160,0
|
|
20231222,182700,333192870,5160,5160,5160,5160,0
|
|
20231222,182600,333192870,5160,5160,5160,5160,0
|
|
20231222,182500,333192870,5160,5160,5160,5160,0
|
|
20231222,182400,333192870,5160,5160,5160,5160,0
|
|
20231222,182300,333192870,5160,5160,5160,5160,0
|
|
20231222,182200,333192870,5160,5160,5160,5160,0
|
|
20231222,182100,333192870,5160,5160,5160,5160,0
|
|
20231222,182000,333192870,5160,5160,5160,5160,0
|
|
20231222,181900,333192870,5160,5160,5160,5160,0
|
|
20231222,181800,333192870,5160,5160,5160,5160,0
|
|
20231222,181700,333192870,5160,5160,5160,5160,0
|
|
20231222,181600,333192870,5160,5160,5160,5160,0
|
|
20231222,181500,333192870,5160,5160,5160,5160,1370
|
|
20231222,181400,333192870,5160,5160,5160,5160,0
|
|
20231222,181300,333192870,5160,5160,5160,5160,0
|
|
20231222,181200,333192870,5160,5160,5160,5160,0
|
|
20231222,181100,333192870,5160,5160,5160,5160,0
|
|
20231222,181000,333192870,5160,5160,5160,5160,0
|
|
20231222,180900,333192870,5160,5160,5160,5160,0
|
|
20231222,180800,333192870,5160,5160,5160,5160,0
|
|
20231222,180700,333192870,5160,5160,5160,5160,0
|
|
20231222,180600,333192870,5160,5160,5160,5160,0
|
|
20231222,180500,333192870,5160,5160,5160,5160,0
|
|
20231222,180400,333192870,5160,5160,5160,5160,0
|
|
20231222,180300,333192870,5160,5160,5160,5160,0
|
|
20231222,180200,333192870,5160,5160,5160,5160,0
|
|
20231222,180100,333192870,5160,5160,5160,5160,0
|
|
20231222,180000,333192870,5160,5160,5160,5160,0
|
|
20231222,175900,333192870,5160,5160,5160,5160,0
|
|
20231222,175800,333192870,5160,5160,5160,5160,0
|
|
20231222,175700,333192870,5160,5160,5160,5160,0
|
|
20231222,175600,333192870,5160,5160,5160,5160,0
|
|
20231222,175500,333192870,5160,5160,5160,5160,0
|
|
20231222,175400,333192870,5160,5160,5160,5160,0
|
|
20231222,175300,333192870,5160,5160,5160,5160,0
|
|
20231222,175200,333192870,5160,5160,5160,5160,0
|
|
20231222,175100,333192870,5160,5160,5160,5160,0
|
|
20231222,175000,333192870,5160,5160,5160,5160,0
|
|
20231222,174900,333192870,5160,5160,5160,5160,0
|
|
20231222,174800,333192870,5160,5160,5160,5160,0
|
|
20231222,174700,333192870,5160,5160,5160,5160,0
|
|
20231222,174600,333192870,5160,5160,5160,5160,0
|
|
20231222,174500,333192870,5160,5160,5160,5160,1370
|
|
20231222,174400,333192870,5160,5160,5160,5160,0
|
|
20231222,174300,333192870,5160,5160,5160,5160,0
|
|
20231222,174200,333192870,5160,5160,5160,5160,0
|
|
20231222,174100,333192870,5160,5160,5160,5160,0
|
|
20231222,174000,333192870,5160,5160,5160,5160,0
|
|
20231222,173900,333192870,5160,5160,5160,5160,0
|
|
20231222,173800,333192870,5160,5160,5160,5160,0
|
|
20231222,173700,333192870,5160,5160,5160,5160,0
|
|
20231222,173600,333192870,5160,5160,5160,5160,0
|
|
20231222,173500,333192870,5160,5160,5160,5160,0
|
|
20231222,173400,333192870,5160,5160,5160,5160,0
|
|
20231222,173300,333192870,5160,5160,5160,5160,0
|
|
20231222,173200,333192870,5160,5160,5160,5160,0
|
|
20231222,173100,333192870,5160,5160,5160,5160,0
|
|
20231222,173000,333192870,5160,5160,5160,5160,0
|
|
20231222,172900,333192870,5160,5160,5160,5160,0
|
|
20231222,172800,333192870,5160,5160,5160,5160,0
|
|
20231222,172700,333192870,5160,5160,5160,5160,0
|
|
20231222,172600,333192870,5160,5160,5160,5160,0
|
|
20231222,172500,333192870,5160,5160,5160,5160,0
|
|
20231222,172400,333192870,5160,5160,5160,5160,0
|
|
20231222,172300,333192870,5160,5160,5160,5160,0
|
|
20231222,172200,333192870,5160,5160,5160,5160,0
|
|
20231222,172100,333192870,5160,5160,5160,5160,0
|
|
20231222,172000,333192870,5160,5160,5160,5160,0
|
|
20231222,171900,333192870,5160,5160,5160,5160,0
|
|
20231222,171800,333192870,5160,5160,5160,5160,0
|
|
20231222,171700,333192870,5160,5160,5160,5160,0
|
|
20231222,171600,333192870,5160,5160,5160,5160,0
|
|
20231222,171500,333192870,5160,5160,5160,5160,1370
|
|
20231222,171400,333192870,5160,5160,5160,5160,0
|
|
20231222,171300,333192870,5160,5160,5160,5160,0
|
|
20231222,171200,333192870,5160,5160,5160,5160,0
|
|
20231222,171100,333192870,5160,5160,5160,5160,0
|
|
20231222,171000,333192870,5160,5160,5160,5160,0
|
|
20231222,170900,333192870,5160,5160,5160,5160,0
|
|
20231222,170800,333192870,5160,5160,5160,5160,0
|
|
20231222,170700,333192870,5160,5160,5160,5160,0
|
|
20231222,170600,333192870,5160,5160,5160,5160,0
|
|
20231222,170500,333192870,5160,5160,5160,5160,0
|
|
20231222,170400,333192870,5160,5160,5160,5160,0
|
|
20231222,170300,333192870,5160,5160,5160,5160,0
|
|
20231222,170200,333192870,5160,5160,5160,5160,0
|
|
20231222,170100,333192870,5160,5160,5160,5160,0
|
|
20231222,170000,333192870,5160,5160,5160,5160,0
|
|
20231222,165900,333192870,5160,5160,5160,5160,0
|
|
20231222,165800,333192870,5160,5160,5160,5160,0
|
|
20231222,165700,333192870,5160,5160,5160,5160,0
|
|
20231222,165600,333192870,5160,5160,5160,5160,0
|
|
20231222,165500,333192870,5160,5160,5160,5160,0
|
|
20231222,165400,333192870,5160,5160,5160,5160,0
|
|
20231222,165300,333192870,5160,5160,5160,5160,0
|
|
20231222,165200,333192870,5160,5160,5160,5160,0
|
|
20231222,165100,333192870,5160,5160,5160,5160,0
|
|
20231222,165000,333192870,5160,5160,5160,5160,0
|
|
20231222,164900,333192870,5160,5160,5160,5160,0
|
|
20231222,164800,333192870,5160,5160,5160,5160,0
|
|
20231222,164700,333192870,5160,5160,5160,5160,0
|
|
20231222,164600,333192870,5160,5160,5160,5160,0
|
|
20231222,164500,333192870,5160,5160,5160,5160,1370
|
|
20231222,164400,333192870,5160,5160,5160,5160,0
|
|
20231222,164300,333192870,5160,5160,5160,5160,0
|
|
20231222,164200,333192870,5160,5160,5160,5160,0
|
|
20231222,164100,333192870,5160,5160,5160,5160,0
|
|
20231222,164000,333192870,5160,5160,5160,5160,0
|
|
20231222,163900,333192870,5160,5160,5160,5160,0
|
|
20231222,163800,333192870,5160,5160,5160,5160,0
|
|
20231222,163700,333192870,5160,5160,5160,5160,0
|
|
20231222,163600,333192870,5160,5160,5160,5160,0
|
|
20231222,163500,333192870,5160,5160,5160,5160,0
|
|
20231222,163400,333192870,5160,5160,5160,5160,0
|
|
20231222,163300,333192870,5160,5160,5160,5160,0
|
|
20231222,163200,333192870,5160,5160,5160,5160,0
|
|
20231222,163100,333192870,5160,5160,5160,5160,0
|
|
20231222,163000,333192870,5160,5160,5160,5160,0
|
|
20231222,162900,333192870,5160,5160,5160,5160,0
|
|
20231222,162800,333192870,5160,5160,5160,5160,0
|
|
20231222,162700,333192870,5160,5160,5160,5160,0
|
|
20231222,162600,333192870,5160,5160,5160,5160,0
|
|
20231222,162500,333192870,5160,5160,5160,5160,0
|
|
20231222,162400,333192870,5160,5160,5160,5160,0
|
|
20231222,162300,333192870,5160,5160,5160,5160,0
|
|
20231222,162200,333192870,5160,5160,5160,5160,0
|
|
20231222,162100,333192870,5160,5160,5160,5160,0
|
|
20231222,162000,333192870,5160,5160,5160,5160,0
|
|
20231222,161900,333192870,5160,5160,5160,5160,0
|
|
20231222,161800,333192870,5160,5160,5160,5160,0
|
|
20231222,161700,333192870,5160,5160,5160,5160,0
|
|
20231222,161600,333192870,5160,5160,5160,5160,0
|
|
20231222,161500,333192870,5160,5160,5160,5160,1370
|
|
20231222,161400,333192870,5160,5160,5160,5160,0
|
|
20231222,161300,333192870,5160,5160,5160,5160,0
|
|
20231222,161200,333192870,5160,5160,5160,5160,0
|
|
20231222,161100,333192870,5160,5160,5160,5160,0
|
|
20231222,161000,333192870,5160,5160,5160,5160,0
|
|
20231222,160900,333192870,5160,5160,5160,5160,0
|
|
20231222,160800,333192870,5160,5160,5160,5160,0
|
|
20231222,160700,333192870,5160,5160,5160,5160,0
|
|
20231222,160600,333192870,5160,5160,5160,5160,0
|
|
20231222,160500,333192870,5160,5160,5160,5160,0
|
|
20231222,160400,333192870,5160,5160,5160,5160,0
|
|
20231222,160300,333192870,5160,5160,5160,5160,0
|
|
20231222,160200,333192870,5160,5160,5160,5160,0
|
|
20231222,160100,333192870,5160,5160,5160,5160,0
|
|
20231222,160000,333192870,5160,5160,5160,5160,0
|
|
20231222,155900,333192870,5160,5160,5160,5160,0
|
|
20231222,155800,333192870,5160,5160,5160,5160,0
|
|
20231222,155700,333192870,5160,5160,5160,5160,0
|
|
20231222,155600,333192870,5160,5160,5160,5160,0
|
|
20231222,155500,333192870,5160,5160,5160,5160,0
|
|
20231222,155400,333192870,5160,5160,5160,5160,0
|
|
20231222,155300,333192870,5160,5160,5160,5160,0
|
|
20231222,155200,333192870,5160,5160,5160,5160,0
|
|
20231222,155100,333192870,5160,5160,5160,5160,0
|
|
20231222,155000,333192870,5160,5160,5160,5160,0
|
|
20231222,154900,333192870,5160,5160,5160,5160,0
|
|
20231222,154800,333192870,5160,5160,5160,5160,0
|
|
20231222,154700,333192870,5160,5160,5160,5160,0
|
|
20231222,154600,333192870,5160,5160,5160,5160,0
|
|
20231222,154500,333192870,5160,5160,5160,5160,1370
|
|
20231222,154400,333192870,5160,5160,5160,5160,0
|
|
20231222,154300,333192870,5160,5160,5160,5160,0
|
|
20231222,154200,333192870,5160,5160,5160,5160,0
|
|
20231222,154100,333192870,5160,5160,5160,5160,0
|
|
20231222,154000,333192870,5160,5160,5160,5160,0
|
|
20231222,153900,333192870,5160,5160,5160,5160,0
|
|
20231222,153800,333192870,5160,5160,5160,5160,0
|
|
20231222,153700,333192870,5160,5160,5160,5160,0
|
|
20231222,153600,333192870,5160,5160,5160,5160,0
|
|
20231222,153500,333192870,5160,5160,5160,5160,0
|
|
20231222,153400,333192870,5160,5160,5160,5160,0
|
|
20231222,153300,333192870,5160,5160,5160,5160,0
|
|
20231222,153200,333192870,5160,5160,5160,5160,0
|
|
20231222,153100,333192870,5160,5160,5160,5160,0
|
|
20231222,153000,333192870,5160,5160,5160,5160,1370
|
|
20231222,152900,326123670,5170,5170,5170,5170,0
|
|
20231222,152800,326123670,5170,5170,5170,5170,0
|
|
20231222,152700,326123670,5170,5170,5170,5170,0
|
|
20231222,152600,326123670,5170,5170,5170,5170,0
|
|
20231222,152500,326123670,5170,5170,5170,5170,0
|
|
20231222,152400,326123670,5170,5170,5170,5170,0
|
|
20231222,152300,326123670,5170,5170,5170,5170,0
|
|
20231222,152200,326123670,5170,5170,5170,5170,0
|
|
20231222,152100,326123670,5170,5170,5170,5170,0
|
|
20231222,152000,326123670,5170,5170,5170,5170,0
|
|
20231222,151900,326123670,5170,5170,5170,5130,88
|
|
20231222,151800,325671390,5170,5150,5170,5150,212
|
|
20231222,151700,324579520,5150,5140,5150,5140,101
|
|
20231222,151600,324060370,5150,5140,5150,5130,45
|
|
20231222,151500,323829190,5140,5150,5150,5140,442
|
|
20231222,151400,321557060,5150,5140,5150,5140,400
|
|
20231222,151300,319500910,5140,5130,5140,5130,203
|
|
20231222,151200,318459490,5130,5130,5130,5130,183
|
|
20231222,151100,317520700,5130,5130,5130,5130,17
|
|
20231222,151000,317433490,5140,5140,5140,5140,3
|
|
20231222,150900,317418070,5130,5140,5140,5130,116
|
|
20231222,150800,316822290,5140,5120,5140,5120,542
|
|
20231222,150700,314047210,5140,5120,5140,5120,3
|
|
20231222,150600,314031810,5140,5130,5140,5130,404
|
|
20231222,150500,311959270,5140,5140,5140,5120,1365
|
|
20231222,150400,304970090,5120,5180,5180,5120,6547
|
|
20231222,150300,271295200,5160,5160,5160,5160,0
|
|
20231222,150200,271295200,5160,5160,5160,5160,1
|
|
20231222,150100,271290040,5170,5180,5180,5170,2157
|
|
20231222,150000,260138340,5180,5180,5180,5180,0
|
|
20231222,145900,260138340,5180,5180,5180,5180,0
|
|
20231222,145800,260138340,5180,5180,5180,5180,0
|
|
20231222,145700,260138340,5180,5180,5180,5180,1
|
|
20231222,145600,260133160,5190,5190,5190,5190,0
|
|
20231222,145500,260133160,5190,5190,5190,5190,0
|
|
20231222,145400,260133160,5190,5190,5190,5190,0
|
|
20231222,145300,260133160,5190,5190,5190,5190,0
|
|
20231222,145200,260133160,5190,5190,5190,5190,0
|
|
20231222,145100,260133160,5190,5190,5190,5190,0
|
|
20231222,145000,260133160,5190,5190,5190,5190,0
|
|
20231222,144900,260133160,5190,5190,5190,5190,2
|
|
20231222,144800,260122780,5180,5180,5180,5180,0
|
|
20231222,144700,260122780,5180,5180,5180,5180,26
|
|
20231222,144600,259988100,5190,5190,5190,5190,0
|
|
20231222,144500,259988100,5190,5190,5190,5190,1
|
|
20231222,144400,259982910,5190,5190,5190,5190,2
|
|
20231222,144300,259972530,5170,5170,5170,5170,0
|
|
20231222,144200,259972530,5170,5170,5170,5170,0
|
|
20231222,144100,259972530,5170,5170,5170,5170,0
|
|
20231222,144000,259972530,5170,5170,5170,5170,0
|
|
20231222,143900,259972530,5170,5170,5170,5170,0
|
|
20231222,143800,259972530,5170,5170,5170,5170,100
|
|
20231222,143700,259455530,5180,5180,5180,5180,0
|
|
20231222,143600,259455530,5180,5190,5190,5180,57
|
|
20231222,143500,259160220,5190,5190,5190,5190,0
|
|
20231222,143400,259160220,5190,5190,5190,5190,76
|
|
20231222,143300,258765780,5190,5190,5190,5190,0
|
|
20231222,143200,258765780,5190,5180,5190,5180,13
|
|
20231222,143100,258698410,5170,5170,5170,5170,87
|
|
20231222,143000,258248620,5180,5180,5180,5180,0
|
|
20231222,142900,258248620,5180,5180,5180,5180,0
|
|
20231222,142800,258248620,5180,5180,5180,5180,0
|
|
20231222,142700,258248620,5180,5180,5180,5180,0
|
|
20231222,142600,258248620,5180,5180,5180,5180,100
|
|
20231222,142500,257730620,5190,5190,5190,5190,0
|
|
20231222,142400,257730620,5190,5190,5190,5190,0
|
|
20231222,142300,257730620,5190,5190,5190,5190,0
|
|
20231222,142200,257730620,5190,5190,5190,5190,0
|
|
20231222,142100,257730620,5190,5190,5190,5190,3
|
|
20231222,142000,257715050,5160,5160,5160,5160,0
|
|
20231222,141900,257715050,5160,5160,5160,5160,1
|
|
20231222,141800,257709890,5160,5160,5160,5160,5
|
|
20231222,141700,257684090,5190,5190,5190,5190,2
|
|
20231222,141600,257673710,5180,5190,5190,5180,38
|
|
20231222,141500,257476850,5180,5170,5180,5170,25
|
|
20231222,141400,257347400,5180,5180,5180,5180,0
|
|
20231222,141300,257347400,5180,5180,5180,5180,0
|
|
20231222,141200,257347400,5180,5170,5180,5170,7
|
|
20231222,141100,257311160,5170,5170,5170,5170,23
|
|
20231222,141000,257192250,5170,5170,5170,5170,0
|
|
20231222,140900,257192250,5170,5170,5170,5170,0
|
|
20231222,140800,257192250,5170,5170,5170,5170,5
|
|
20231222,140700,257166400,5160,5160,5160,5160,8
|
|
20231222,140600,257125120,5190,5190,5190,5190,0
|
|
20231222,140500,257125120,5190,5190,5190,5190,0
|
|
20231222,140400,257125120,5190,5190,5190,5190,0
|
|
20231222,140300,257125120,5190,5190,5190,5190,0
|
|
20231222,140200,257125120,5190,5190,5190,5190,4
|
|
20231222,140100,257104360,5190,5180,5190,5180,8
|
|
20231222,140000,257062900,5170,5170,5170,5170,5
|
|
20231222,135900,257037050,5170,5170,5170,5170,7
|
|
20231222,135800,257000860,5170,5170,5170,5170,0
|
|
20231222,135700,257000860,5170,5170,5170,5170,0
|
|
20231222,135600,257000860,5170,5170,5170,5170,0
|
|
20231222,135500,257000860,5170,5170,5170,5170,1
|
|
20231222,135400,256995690,5190,5190,5190,5190,1
|
|
20231222,135300,256990500,5160,5160,5160,5160,346
|
|
20231222,135200,255205140,5190,5190,5190,5190,0
|
|
20231222,135100,255205140,5190,5190,5190,5150,19
|
|
20231222,135000,255106570,5160,5160,5160,5160,0
|
|
20231222,134900,255106570,5160,5160,5160,5160,0
|
|
20231222,134800,255106570,5160,5160,5160,5160,0
|
|
20231222,134700,255106570,5160,5160,5160,5160,510
|
|
20231222,134600,252474970,5170,5170,5170,5170,150
|
|
20231222,134500,251699470,5180,5180,5180,5180,300
|
|
20231222,134400,250145470,5200,5200,5200,5200,0
|
|
20231222,134300,250145470,5200,5200,5200,5200,0
|
|
20231222,134200,250145470,5200,5200,5200,5200,0
|
|
20231222,134100,250145470,5200,5200,5200,5200,0
|
|
20231222,134000,250145470,5200,5200,5200,5200,0
|
|
20231222,133900,250145470,5200,5200,5200,5200,0
|
|
20231222,133800,250145470,5200,5200,5200,5200,4
|
|
20231222,133700,250124670,5200,5200,5200,5200,0
|
|
20231222,133600,250124670,5200,5200,5200,5200,0
|
|
20231222,133500,250124670,5200,5200,5200,5200,0
|
|
20231222,133400,250124670,5200,5200,5200,5200,0
|
|
20231222,133300,250124670,5200,5200,5200,5200,0
|
|
20231222,133200,250124670,5200,5200,5200,5200,0
|
|
20231222,133100,250124670,5200,5200,5200,5200,6
|
|
20231222,133000,250093470,5170,5160,5170,5160,1050
|
|
20231222,132900,244665710,5170,5170,5170,5170,2
|
|
20231222,132800,244655370,5170,5180,5180,5170,6
|
|
20231222,132700,244624330,5200,5200,5200,5200,0
|
|
20231222,132600,244624330,5200,5200,5200,5200,0
|
|
20231222,132500,244624330,5200,5200,5200,5200,0
|
|
20231222,132400,244624330,5200,5200,5200,5200,0
|
|
20231222,132300,244624330,5200,5200,5200,5200,1
|
|
20231222,132200,244619130,5200,5170,5200,5160,197
|
|
20231222,132100,243601920,5210,5210,5210,5210,0
|
|
20231222,132000,243601920,5210,5210,5210,5210,0
|
|
20231222,131900,243601920,5210,5210,5210,5210,0
|
|
20231222,131800,243601920,5210,5210,5210,5210,0
|
|
20231222,131700,243601920,5210,5210,5210,5210,2
|
|
20231222,131600,243591500,5200,5200,5200,5200,2
|
|
20231222,131500,243581100,5210,5180,5210,5160,2003
|
|
20231222,131400,233225720,5220,5220,5220,5220,0
|
|
20231222,131300,233225720,5220,5220,5220,5220,0
|
|
20231222,131200,233225720,5220,5220,5220,5220,0
|
|
20231222,131100,233225720,5220,5220,5220,5220,191
|
|
20231222,131000,232228700,5220,5220,5220,5220,0
|
|
20231222,130900,232228700,5220,5220,5220,5220,0
|
|
20231222,130800,232228700,5220,5220,5220,5220,0
|
|
20231222,130700,232228700,5220,5220,5220,5220,0
|
|
20231222,130600,232228700,5220,5220,5220,5220,0
|
|
20231222,130500,232228700,5220,5220,5220,5220,0
|
|
20231222,130400,232228700,5220,5220,5220,5220,0
|
|
20231222,130300,232228700,5220,5220,5220,5220,0
|
|
20231222,130200,232228700,5220,5220,5220,5220,1
|
|
20231222,130100,232223480,5190,5190,5190,5190,540
|
|
20231222,130000,229420880,5200,5200,5200,5200,0
|
|
20231222,125900,229420880,5200,5200,5200,5200,0
|
|
20231222,125800,229420880,5200,5200,5200,5200,0
|
|
20231222,125700,229420880,5200,5200,5200,5200,0
|
|
20231222,125600,229420880,5200,5220,5220,5200,11
|
|
20231222,125500,229363660,5170,5170,5170,5170,0
|
|
20231222,125400,229363660,5170,5210,5210,5170,831
|
|
20231222,125300,225058590,5220,5220,5220,5220,0
|
|
20231222,125200,225058590,5220,5220,5220,5220,0
|
|
20231222,125100,225058590,5220,5220,5220,5220,0
|
|
20231222,125000,225058590,5220,5220,5220,5220,0
|
|
20231222,124900,225058590,5220,5220,5220,5220,0
|
|
20231222,124800,225058590,5220,5220,5220,5220,0
|
|
20231222,124700,225058590,5220,5220,5220,5220,1
|
|
20231222,124600,225053370,5220,5220,5220,5220,0
|
|
20231222,124500,225053370,5220,5220,5220,5220,107
|
|
20231222,124400,224494830,5230,5230,5230,5230,118
|
|
20231222,124300,223877690,5230,5220,5230,5220,58
|
|
20231222,124200,223574920,5230,5220,5230,5220,29
|
|
20231222,124100,223423520,5230,5230,5230,5230,0
|
|
20231222,124000,223423520,5230,5230,5230,5230,2
|
|
20231222,123900,223413060,5220,5220,5220,5220,53
|
|
20231222,123800,223136400,5230,5230,5230,5230,13
|
|
20231222,123700,223068410,5220,5220,5220,5220,45
|
|
20231222,123600,222833510,5230,5230,5230,5230,0
|
|
20231222,123500,222833510,5230,5230,5230,5230,0
|
|
20231222,123400,222833510,5230,5230,5230,5230,0
|
|
20231222,123300,222833510,5230,5230,5230,5230,0
|
|
20231222,123200,222833510,5230,5210,5230,5210,164
|
|
20231222,123100,221977870,5210,5210,5210,5210,50
|
|
20231222,123000,221717370,5200,5200,5200,5200,43
|
|
20231222,122900,221493770,5220,5200,5220,5200,156
|
|
20231222,122800,220680310,5200,5190,5200,5190,831
|
|
20231222,122700,216359910,5180,5180,5180,5180,500
|
|
20231222,122600,213769910,5180,5180,5180,5180,80
|
|
20231222,122500,213355510,5180,5180,5180,5180,0
|
|
20231222,122400,213355510,5180,5180,5180,5180,100
|
|
20231222,122300,212837510,5190,5190,5190,5190,0
|
|
20231222,122200,212837510,5190,5190,5190,5190,0
|
|
20231222,122100,212837510,5190,5190,5190,5190,0
|
|
20231222,122000,212837510,5190,5190,5190,5190,20
|
|
20231222,121900,212733710,5200,5200,5200,5200,3
|
|
20231222,121800,212718110,5170,5170,5170,5170,0
|
|
20231222,121700,212718110,5170,5170,5170,5170,0
|
|
20231222,121600,212718110,5170,5170,5170,5170,1
|
|
20231222,121500,212712940,5180,5190,5190,5180,1202
|
|
20231222,121400,206485180,5190,5190,5190,5190,90
|
|
20231222,121300,206018080,5200,5200,5200,5200,0
|
|
20231222,121200,206018080,5200,5200,5200,5200,0
|
|
20231222,121100,206018080,5200,5200,5200,5200,0
|
|
20231222,121000,206018080,5200,5190,5200,5190,221
|
|
20231222,120900,204871070,5180,5180,5180,5180,30
|
|
20231222,120800,204715670,5160,5160,5160,5160,0
|
|
20231222,120700,204715670,5160,5170,5170,5160,3032
|
|
20231222,120600,189055390,5190,5190,5190,5190,0
|
|
20231222,120500,189055390,5190,5160,5190,5160,3197
|
|
20231222,120400,172503140,5150,5150,5150,5150,0
|
|
20231222,120300,172503140,5150,5150,5150,5150,0
|
|
20231222,120200,172503140,5150,5150,5150,5150,0
|
|
20231222,120100,172503140,5150,5150,5150,5150,400
|
|
20231222,120000,170443140,5160,5160,5160,5160,0
|
|
20231222,115900,170443140,5160,5160,5160,5160,14
|
|
20231222,115800,170370900,5160,5160,5160,5150,239
|
|
20231222,115700,169139660,5140,5140,5140,5140,0
|
|
20231222,115600,169139660,5140,5150,5150,5140,2
|
|
20231222,115500,169129370,5140,5140,5140,5140,0
|
|
20231222,115400,169129370,5140,5140,5140,5140,0
|
|
20231222,115300,169129370,5140,5140,5140,5140,0
|
|
20231222,115200,169129370,5140,5140,5140,5140,0
|
|
20231222,115100,169129370,5140,5140,5140,5140,300
|
|
20231222,115000,167587370,5150,5150,5150,5150,0
|
|
20231222,114900,167587370,5150,5150,5150,5150,263
|
|
20231222,114800,166232920,5160,5160,5160,5160,0
|
|
20231222,114700,166232920,5160,5160,5160,5160,9
|
|
20231222,114600,166186480,5140,5140,5140,5140,0
|
|
20231222,114500,166186480,5140,5140,5140,5140,210
|
|
20231222,114400,165107080,5130,5140,5140,5130,174
|
|
20231222,114300,164214320,5140,5140,5140,5140,0
|
|
20231222,114200,164214320,5140,5140,5140,5140,1
|
|
20231222,114100,164209180,5120,5140,5140,5120,11
|
|
20231222,114000,164152800,5120,5120,5120,5120,0
|
|
20231222,113900,164152800,5120,5120,5120,5120,0
|
|
20231222,113800,164152800,5120,5120,5120,5120,296
|
|
20231222,113700,162637280,5120,5120,5120,5120,0
|
|
20231222,113600,162637280,5120,5120,5120,5120,300
|
|
20231222,113500,161101280,5110,5110,5110,5110,0
|
|
20231222,113400,161101280,5110,5110,5110,5110,0
|
|
20231222,113300,161101280,5110,5110,5110,5110,0
|
|
20231222,113200,161101280,5110,5130,5130,5110,1169
|
|
20231222,113100,155116620,5140,5140,5140,5140,0
|
|
20231222,113000,155116620,5140,5140,5140,5140,22
|
|
20231222,112900,155003540,5140,5140,5140,5140,980
|
|
20231222,112800,149966340,5140,5140,5140,5140,10
|
|
20231222,112700,149914940,5140,5140,5140,5140,0
|
|
20231222,112600,149914940,5140,5140,5140,5140,148
|
|
20231222,112500,149154220,5140,5150,5150,5140,11
|
|
20231222,112400,149097580,5150,5150,5150,5150,0
|
|
20231222,112300,149097580,5150,5150,5150,5150,0
|
|
20231222,112200,149097580,5150,5150,5150,5150,0
|
|
20231222,112100,149097580,5150,5150,5150,5150,616
|
|
20231222,112000,145925180,5150,5150,5150,5150,50
|
|
20231222,111900,145667680,5160,5160,5160,5160,39
|
|
20231222,111800,145466440,5150,5150,5150,5150,0
|
|
20231222,111700,145466440,5150,5150,5150,5150,10
|
|
20231222,111600,145414940,5160,5160,5160,5160,0
|
|
20231222,111500,145414940,5160,5160,5160,5160,0
|
|
20231222,111400,145414940,5160,5160,5160,5160,1
|
|
20231222,111300,145409780,5120,5120,5120,5120,0
|
|
20231222,111200,145409780,5120,5120,5120,5120,0
|
|
20231222,111100,145409780,5120,5120,5120,5120,0
|
|
20231222,111000,145409780,5120,5120,5120,5120,0
|
|
20231222,110900,145409780,5120,5150,5150,5120,664
|
|
20231222,110800,142002620,5160,5160,5160,5160,1
|
|
20231222,110700,141997460,5160,5160,5160,5160,1
|
|
20231222,110600,141992300,5160,5160,5160,5160,0
|
|
20231222,110500,141992300,5160,5160,5160,5160,0
|
|
20231222,110400,141992300,5160,5160,5160,5150,15
|
|
20231222,110300,141915030,5160,5160,5160,5160,0
|
|
20231222,110200,141915030,5160,5160,5160,5160,1
|
|
20231222,110100,141909870,5150,5150,5150,5150,26
|
|
20231222,110000,141775970,5150,5150,5150,5150,2
|
|
20231222,105900,141765670,5150,5150,5150,5150,1
|
|
20231222,105800,141760520,5140,5140,5140,5140,0
|
|
20231222,105700,141760520,5140,5140,5140,5140,0
|
|
20231222,105600,141760520,5140,5140,5140,5140,86
|
|
20231222,105500,141318480,5140,5140,5140,5140,0
|
|
20231222,105400,141318480,5140,5140,5140,5140,810
|
|
20231222,105300,137155080,5140,5140,5140,5140,24
|
|
20231222,105200,137031720,5140,5140,5140,5140,10
|
|
20231222,105100,136980320,5130,5130,5130,5130,0
|
|
20231222,105000,136980320,5130,5130,5130,5130,0
|
|
20231222,104900,136980320,5130,5130,5130,5130,980
|
|
20231222,104800,131952920,5130,5130,5130,5130,20
|
|
20231222,104700,131850320,5130,5130,5130,5130,1
|
|
20231222,104600,131845190,5140,5140,5140,5140,0
|
|
20231222,104500,131845190,5140,5160,5160,5100,5207
|
|
20231222,104400,105242980,5170,5170,5170,5170,0
|
|
20231222,104300,105242980,5170,5140,5170,5120,2042
|
|
20231222,104200,94767930,5170,5170,5170,5170,0
|
|
20231222,104100,94767930,5170,5170,5170,5170,0
|
|
20231222,104000,94767930,5170,5170,5170,5170,0
|
|
20231222,103900,94767930,5170,5170,5170,5170,0
|
|
20231222,103800,94767930,5170,5150,5170,5140,1001
|
|
20231222,103700,89622710,5170,5150,5170,5150,16
|
|
20231222,103600,89540010,5170,5170,5170,5170,7
|
|
20231222,103500,89503820,5170,5170,5170,5170,1
|
|
20231222,103400,89498650,5150,5150,5150,5150,51
|
|
20231222,103300,89236000,5170,5170,5170,5170,0
|
|
20231222,103200,89236000,5170,5170,5170,5170,0
|
|
20231222,103100,89236000,5170,5170,5170,5170,0
|
|
20231222,103000,89236000,5170,5140,5170,5140,574
|
|
20231222,102900,86283810,5140,5140,5140,5140,7
|
|
20231222,102800,86247830,5170,5170,5170,5150,82
|
|
20231222,102700,85825490,5140,5140,5140,5140,0
|
|
20231222,102600,85825490,5140,5170,5170,5140,2000
|
|
20231222,102500,75536130,5170,5170,5170,5170,0
|
|
20231222,102400,75536130,5170,5170,5170,5170,80
|
|
20231222,102300,75122530,5170,5170,5170,5170,0
|
|
20231222,102200,75122530,5170,5190,5190,5170,53
|
|
20231222,102100,74847520,5170,5170,5170,5170,0
|
|
20231222,102000,74847520,5170,5170,5170,5170,0
|
|
20231222,101900,74847520,5170,5170,5170,5170,50
|
|
20231222,101800,74589020,5170,5170,5170,5170,0
|
|
20231222,101700,74589020,5170,5170,5170,5170,0
|
|
20231222,101600,74589020,5170,5170,5170,5170,0
|
|
20231222,101500,74589020,5170,5180,5180,5170,38
|
|
20231222,101400,74392550,5170,5170,5170,5170,0
|
|
20231222,101300,74392550,5170,5190,5190,5170,201
|
|
20231222,101200,73349380,5190,5190,5190,5190,3
|
|
20231222,101100,73333810,5190,5190,5190,5190,0
|
|
20231222,101000,73333810,5190,5190,5190,5190,1
|
|
20231222,100900,73328620,5190,5190,5190,5190,0
|
|
20231222,100800,73328620,5190,5190,5190,5190,5
|
|
20231222,100700,73302670,5190,5190,5190,5190,20
|
|
20231222,100600,73198870,5200,5200,5200,5200,0
|
|
20231222,100500,73198870,5200,5200,5200,5200,0
|
|
20231222,100400,73198870,5200,5200,5200,5200,0
|
|
20231222,100300,73198870,5200,5200,5200,5200,0
|
|
20231222,100200,73198870,5200,5200,5200,5200,0
|
|
20231222,100100,73198870,5200,5200,5200,5200,0
|
|
20231222,100000,73198870,5200,5200,5200,5200,0
|
|
20231222,095900,73198870,5200,5200,5200,5200,0
|
|
20231222,095800,73198870,5200,5200,5200,5200,3
|
|
20231222,095700,73183270,5180,5180,5180,5180,0
|
|
20231222,095600,73183270,5180,5180,5180,5180,123
|
|
20231222,095500,72546130,5180,5180,5180,5180,0
|
|
20231222,095400,72546130,5180,5180,5180,5180,1
|
|
20231222,095300,72540950,5200,5200,5200,5200,0
|
|
20231222,095200,72540950,5200,5190,5200,5190,10
|
|
20231222,095100,72489040,5200,5200,5200,5200,0
|
|
20231222,095000,72489040,5200,5200,5200,5200,0
|
|
20231222,094900,72489040,5200,5200,5200,5200,0
|
|
20231222,094800,72489040,5200,5200,5200,5200,0
|
|
20231222,094700,72489040,5200,5200,5200,5200,0
|
|
20231222,094600,72489040,5200,5170,5200,5170,729
|
|
20231222,094500,68716440,5170,5170,5170,5170,1
|
|
20231222,094400,68711270,5140,5140,5140,5140,0
|
|
20231222,094300,68711270,5140,5140,5140,5140,70
|
|
20231222,094200,68351470,5170,5170,5170,5170,0
|
|
20231222,094100,68351470,5170,5140,5170,5140,70
|
|
20231222,094000,67990470,5170,5140,5170,5140,25
|
|
20231222,093900,67861940,5140,5180,5180,5140,2082
|
|
20231222,093800,57150090,5190,5190,5190,5190,1
|
|
20231222,093700,57144900,5190,5190,5190,5190,0
|
|
20231222,093600,57144900,5190,5190,5190,5190,2
|
|
20231222,093500,57134520,5190,5190,5190,5190,0
|
|
20231222,093400,57134520,5190,5190,5190,5190,1
|
|
20231222,093300,57129330,5190,5190,5190,5190,1
|
|
20231222,093200,57124140,5190,5190,5190,5190,0
|
|
20231222,093100,57124140,5190,5190,5190,5190,1
|
|
20231222,093000,57118950,5150,5150,5150,5150,10
|
|
20231222,092900,57067450,5190,5190,5190,5190,8
|
|
20231222,092800,57025930,5190,5190,5190,5190,0
|
|
20231222,092700,57025930,5190,5190,5190,5190,5
|
|
20231222,092600,56999980,5190,5190,5190,5190,0
|
|
20231222,092500,56999980,5190,5190,5190,5190,2
|
|
20231222,092400,56989600,5190,5190,5190,5190,2
|
|
20231222,092300,56979220,5190,5190,5190,5190,0
|
|
20231222,092200,56979220,5190,5170,5190,5140,3305
|
|
20231222,092100,39939050,5170,5180,5180,5170,302
|
|
20231222,092000,38376240,5180,5190,5190,5180,760
|
|
20231222,091900,34438940,5200,5200,5200,5200,1
|
|
20231222,091800,34433740,5200,5200,5200,5200,0
|
|
20231222,091700,34433740,5200,5200,5200,5200,0
|
|
20231222,091600,34433740,5200,5200,5200,5200,1
|
|
20231222,091500,34428540,5180,5170,5180,5170,231
|
|
20231222,091400,33232070,5170,5170,5170,5170,0
|
|
20231222,091300,33232070,5170,5180,5180,5170,1049
|
|
20231222,091200,27799590,5200,5200,5200,5200,1
|
|
20231222,091100,27794390,5190,5190,5190,5190,101
|
|
20231222,091000,27270200,5200,5180,5200,5180,166
|
|
20231222,090900,26410200,5180,5200,5200,5180,1389
|
|
20231222,090800,19210020,5180,5180,5180,5180,56
|
|
20231222,090700,18919940,5190,5190,5190,5190,4
|
|
20231222,090600,18899180,5200,5210,5230,5200,1654
|
|
20231222,090500,10296360,5210,5210,5240,5210,361
|
|
20231222,090400,8415520,5220,5220,5220,5220,4
|
|
20231222,090300,8394640,5250,5250,5260,5230,385
|
|
20231222,090200,6371710,5250,5230,5250,5230,740
|
|
20231222,090100,2501350,5230,5200,5230,5200,457
|
|
20231222,090000,124840,5210,5200,5210,5200,24
|