631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,192800,5497339280,8330,8330,8330,8330,4993
|
|
20231219,192700,5497339280,8330,8330,8330,8330,0
|
|
20231219,192600,5497339280,8330,8330,8330,8330,0
|
|
20231219,192500,5497339280,8330,8330,8330,8330,0
|
|
20231219,192400,5497339280,8330,8330,8330,8330,0
|
|
20231219,192300,5497339280,8330,8330,8330,8330,0
|
|
20231219,192200,5497339280,8330,8330,8330,8330,0
|
|
20231219,192100,5497339280,8330,8330,8330,8330,0
|
|
20231219,192000,5497339280,8330,8330,8330,8330,0
|
|
20231219,191900,5497339280,8330,8330,8330,8330,0
|
|
20231219,191800,5497339280,8330,8330,8330,8330,0
|
|
20231219,191700,5497339280,8330,8330,8330,8330,0
|
|
20231219,191600,5497339280,8330,8330,8330,8330,0
|
|
20231219,191500,5497339280,8330,8330,8330,8330,0
|
|
20231219,191400,5497339280,8330,8330,8330,8330,0
|
|
20231219,191300,5497339280,8330,8330,8330,8330,0
|
|
20231219,191200,5497339280,8330,8330,8330,8330,0
|
|
20231219,191100,5497339280,8330,8330,8330,8330,0
|
|
20231219,191000,5497339280,8330,8330,8330,8330,0
|
|
20231219,190900,5497339280,8330,8330,8330,8330,0
|
|
20231219,190800,5497339280,8330,8330,8330,8330,0
|
|
20231219,190700,5497339280,8330,8330,8330,8330,0
|
|
20231219,190600,5497339280,8330,8330,8330,8330,0
|
|
20231219,190500,5497339280,8330,8330,8330,8330,0
|
|
20231219,190400,5497339280,8330,8330,8330,8330,0
|
|
20231219,190300,5497339280,8330,8330,8330,8330,0
|
|
20231219,190200,5497339280,8330,8330,8330,8330,0
|
|
20231219,190100,5497339280,8330,8330,8330,8330,0
|
|
20231219,190000,5497339280,8330,8330,8330,8330,0
|
|
20231219,185900,5497339280,8330,8330,8330,8330,0
|
|
20231219,185800,5497339280,8330,8330,8330,8330,4993
|
|
20231219,185700,5497339280,8330,8330,8330,8330,0
|
|
20231219,185600,5497339280,8330,8330,8330,8330,0
|
|
20231219,185500,5497339280,8330,8330,8330,8330,0
|
|
20231219,185400,5497339280,8330,8330,8330,8330,0
|
|
20231219,185300,5497339280,8330,8330,8330,8330,0
|
|
20231219,185200,5497339280,8330,8330,8330,8330,0
|
|
20231219,185100,5497339280,8330,8330,8330,8330,0
|
|
20231219,185000,5497339280,8330,8330,8330,8330,0
|
|
20231219,184900,5497339280,8330,8330,8330,8330,0
|
|
20231219,184800,5497339280,8330,8330,8330,8330,0
|
|
20231219,184700,5497339280,8330,8330,8330,8330,0
|
|
20231219,184600,5497339280,8330,8330,8330,8330,0
|
|
20231219,184500,5497339280,8330,8330,8330,8330,0
|
|
20231219,184400,5497339280,8330,8330,8330,8330,0
|
|
20231219,184300,5497339280,8330,8330,8330,8330,0
|
|
20231219,184200,5497339280,8330,8330,8330,8330,0
|
|
20231219,184100,5497339280,8330,8330,8330,8330,0
|
|
20231219,184000,5497339280,8330,8330,8330,8330,0
|
|
20231219,183900,5497339280,8330,8330,8330,8330,0
|
|
20231219,183800,5497339280,8330,8330,8330,8330,0
|
|
20231219,183700,5497339280,8330,8330,8330,8330,0
|
|
20231219,183600,5497339280,8330,8330,8330,8330,0
|
|
20231219,183500,5497339280,8330,8330,8330,8330,0
|
|
20231219,183400,5497339280,8330,8330,8330,8330,0
|
|
20231219,183300,5497339280,8330,8330,8330,8330,0
|
|
20231219,183200,5497339280,8330,8330,8330,8330,0
|
|
20231219,183100,5497339280,8330,8330,8330,8330,0
|
|
20231219,183000,5497339280,8330,8330,8330,8330,0
|
|
20231219,182900,5497339280,8330,8330,8330,8330,0
|
|
20231219,182800,5497339280,8330,8330,8330,8330,4993
|
|
20231219,182700,5497339280,8330,8330,8330,8330,0
|
|
20231219,182600,5497339280,8330,8330,8330,8330,0
|
|
20231219,182500,5497339280,8330,8330,8330,8330,0
|
|
20231219,182400,5497339280,8330,8330,8330,8330,0
|
|
20231219,182300,5497339280,8330,8330,8330,8330,0
|
|
20231219,182200,5497339280,8330,8330,8330,8330,0
|
|
20231219,182100,5497339280,8330,8330,8330,8330,0
|
|
20231219,182000,5497339280,8330,8330,8330,8330,0
|
|
20231219,181900,5497339280,8330,8330,8330,8330,0
|
|
20231219,181800,5497339280,8330,8330,8330,8330,0
|
|
20231219,181700,5497339280,8330,8330,8330,8330,0
|
|
20231219,181600,5497339280,8330,8330,8330,8330,0
|
|
20231219,181500,5497339280,8330,8330,8330,8330,0
|
|
20231219,181400,5497339280,8330,8330,8330,8330,0
|
|
20231219,181300,5497339280,8330,8330,8330,8330,0
|
|
20231219,181200,5497339280,8330,8330,8330,8330,0
|
|
20231219,181100,5497339280,8330,8330,8330,8330,0
|
|
20231219,181000,5497339280,8330,8330,8330,8330,0
|
|
20231219,180900,5497339280,8330,8330,8330,8330,0
|
|
20231219,180800,5497339280,8330,8330,8330,8330,0
|
|
20231219,180700,5497339280,8330,8330,8330,8330,0
|
|
20231219,180600,5497339280,8330,8330,8330,8330,0
|
|
20231219,180500,5497339280,8330,8330,8330,8330,0
|
|
20231219,180400,5497339280,8330,8330,8330,8330,0
|
|
20231219,180300,5497339280,8330,8330,8330,8330,0
|
|
20231219,180200,5497339280,8330,8330,8330,8330,0
|
|
20231219,180100,5497339280,8330,8330,8330,8330,0
|
|
20231219,180000,5497339280,8330,8330,8330,8330,0
|
|
20231219,175900,5497339280,8330,8330,8330,8330,0
|
|
20231219,175800,5497339280,8330,8330,8330,8330,4993
|
|
20231219,175700,5497339280,8330,8330,8330,8330,0
|
|
20231219,175600,5497339280,8330,8330,8330,8330,0
|
|
20231219,175500,5497339280,8330,8330,8330,8330,0
|
|
20231219,175400,5497339280,8330,8330,8330,8330,0
|
|
20231219,175300,5497339280,8330,8330,8330,8330,0
|
|
20231219,175200,5497339280,8330,8330,8330,8330,0
|
|
20231219,175100,5497339280,8330,8330,8330,8330,0
|
|
20231219,175000,5497339280,8330,8330,8330,8330,0
|
|
20231219,174900,5497339280,8330,8330,8330,8330,0
|
|
20231219,174800,5497339280,8330,8330,8330,8330,0
|
|
20231219,174700,5497339280,8330,8330,8330,8330,0
|
|
20231219,174600,5497339280,8330,8330,8330,8330,0
|
|
20231219,174500,5497339280,8330,8330,8330,8330,0
|
|
20231219,174400,5497339280,8330,8330,8330,8330,0
|
|
20231219,174300,5497339280,8330,8330,8330,8330,0
|
|
20231219,174200,5497339280,8330,8330,8330,8330,0
|
|
20231219,174100,5497339280,8330,8330,8330,8330,0
|
|
20231219,174000,5497339280,8330,8330,8330,8330,0
|
|
20231219,173900,5497339280,8330,8330,8330,8330,0
|
|
20231219,173800,5497339280,8330,8330,8330,8330,0
|
|
20231219,173700,5497339280,8330,8330,8330,8330,0
|
|
20231219,173600,5497339280,8330,8330,8330,8330,0
|
|
20231219,173500,5497339280,8330,8330,8330,8330,0
|
|
20231219,173400,5497339280,8330,8330,8330,8330,0
|
|
20231219,173300,5497339280,8330,8330,8330,8330,0
|
|
20231219,173200,5497339280,8330,8330,8330,8330,0
|
|
20231219,173100,5497339280,8330,8330,8330,8330,0
|
|
20231219,173000,5497339280,8330,8330,8330,8330,0
|
|
20231219,172900,5497339280,8330,8330,8330,8330,0
|
|
20231219,172800,5497339280,8330,8330,8330,8330,4993
|
|
20231219,172700,5497339280,8330,8330,8330,8330,0
|
|
20231219,172600,5497339280,8330,8330,8330,8330,0
|
|
20231219,172500,5497339280,8330,8330,8330,8330,0
|
|
20231219,172400,5497339280,8330,8330,8330,8330,0
|
|
20231219,172300,5497339280,8330,8330,8330,8330,0
|
|
20231219,172200,5497339280,8330,8330,8330,8330,0
|
|
20231219,172100,5497339280,8330,8330,8330,8330,0
|
|
20231219,172000,5497339280,8330,8330,8330,8330,0
|
|
20231219,171900,5497339280,8330,8330,8330,8330,0
|
|
20231219,171800,5497339280,8330,8330,8330,8330,0
|
|
20231219,171700,5497339280,8330,8330,8330,8330,0
|
|
20231219,171600,5497339280,8330,8330,8330,8330,0
|
|
20231219,171500,5497339280,8330,8330,8330,8330,0
|
|
20231219,171400,5497339280,8330,8330,8330,8330,0
|
|
20231219,171300,5497339280,8330,8330,8330,8330,0
|
|
20231219,171200,5497339280,8330,8330,8330,8330,0
|
|
20231219,171100,5497339280,8330,8330,8330,8330,0
|
|
20231219,171000,5497339280,8330,8330,8330,8330,0
|
|
20231219,170900,5497339280,8330,8330,8330,8330,0
|
|
20231219,170800,5497339280,8330,8330,8330,8330,0
|
|
20231219,170700,5497339280,8330,8330,8330,8330,0
|
|
20231219,170600,5497339280,8330,8330,8330,8330,0
|
|
20231219,170500,5497339280,8330,8330,8330,8330,0
|
|
20231219,170400,5497339280,8330,8330,8330,8330,0
|
|
20231219,170300,5497339280,8330,8330,8330,8330,0
|
|
20231219,170200,5497339280,8330,8330,8330,8330,0
|
|
20231219,170100,5497339280,8330,8330,8330,8330,0
|
|
20231219,170000,5497339280,8330,8330,8330,8330,0
|
|
20231219,165900,5497339280,8330,8330,8330,8330,0
|
|
20231219,165800,5497339280,8330,8330,8330,8330,4993
|
|
20231219,165700,5497339280,8330,8330,8330,8330,0
|
|
20231219,165600,5497339280,8330,8330,8330,8330,0
|
|
20231219,165500,5497339280,8330,8330,8330,8330,0
|
|
20231219,165400,5497339280,8330,8330,8330,8330,0
|
|
20231219,165300,5497339280,8330,8330,8330,8330,0
|
|
20231219,165200,5497339280,8330,8330,8330,8330,0
|
|
20231219,165100,5497339280,8330,8330,8330,8330,0
|
|
20231219,165000,5497339280,8330,8330,8330,8330,0
|
|
20231219,164900,5497339280,8330,8330,8330,8330,0
|
|
20231219,164800,5497339280,8330,8330,8330,8330,0
|
|
20231219,164700,5497339280,8330,8330,8330,8330,0
|
|
20231219,164600,5497339280,8330,8330,8330,8330,0
|
|
20231219,164500,5497339280,8330,8330,8330,8330,0
|
|
20231219,164400,5497339280,8330,8330,8330,8330,0
|
|
20231219,164300,5497339280,8330,8330,8330,8330,0
|
|
20231219,164200,5497339280,8330,8330,8330,8330,0
|
|
20231219,164100,5497339280,8330,8330,8330,8330,0
|
|
20231219,164000,5497339280,8330,8330,8330,8330,0
|
|
20231219,163900,5497339280,8330,8330,8330,8330,0
|
|
20231219,163800,5497339280,8330,8330,8330,8330,0
|
|
20231219,163700,5497339280,8330,8330,8330,8330,0
|
|
20231219,163600,5497339280,8330,8330,8330,8330,0
|
|
20231219,163500,5497339280,8330,8330,8330,8330,0
|
|
20231219,163400,5497339280,8330,8330,8330,8330,0
|
|
20231219,163300,5497339280,8330,8330,8330,8330,0
|
|
20231219,163200,5497339280,8330,8330,8330,8330,0
|
|
20231219,163100,5497339280,8330,8330,8330,8330,0
|
|
20231219,163000,5497339280,8330,8330,8330,8330,0
|
|
20231219,162900,5497339280,8330,8330,8330,8330,0
|
|
20231219,162800,5497339280,8330,8330,8330,8330,4993
|
|
20231219,162700,5497339280,8330,8330,8330,8330,0
|
|
20231219,162600,5497339280,8330,8330,8330,8330,0
|
|
20231219,162500,5497339280,8330,8330,8330,8330,0
|
|
20231219,162400,5497339280,8330,8330,8330,8330,0
|
|
20231219,162300,5497339280,8330,8330,8330,8330,0
|
|
20231219,162200,5497339280,8330,8330,8330,8330,0
|
|
20231219,162100,5497339280,8330,8330,8330,8330,0
|
|
20231219,162000,5497339280,8330,8330,8330,8330,0
|
|
20231219,161900,5497339280,8330,8330,8330,8330,0
|
|
20231219,161800,5497339280,8330,8330,8330,8330,0
|
|
20231219,161700,5497339280,8330,8330,8330,8330,0
|
|
20231219,161600,5497339280,8330,8330,8330,8330,0
|
|
20231219,161500,5497339280,8330,8330,8330,8330,0
|
|
20231219,161400,5497339280,8330,8330,8330,8330,0
|
|
20231219,161300,5497339280,8330,8330,8330,8330,0
|
|
20231219,161200,5497339280,8330,8330,8330,8330,0
|
|
20231219,161100,5497339280,8330,8330,8330,8330,0
|
|
20231219,161000,5497339280,8330,8330,8330,8330,0
|
|
20231219,160900,5497339280,8330,8330,8330,8330,0
|
|
20231219,160800,5497339280,8330,8330,8330,8330,0
|
|
20231219,160700,5497339280,8330,8330,8330,8330,0
|
|
20231219,160600,5497339280,8330,8330,8330,8330,0
|
|
20231219,160500,5497339280,8330,8330,8330,8330,0
|
|
20231219,160400,5497339280,8330,8330,8330,8330,0
|
|
20231219,160300,5497339280,8330,8330,8330,8330,0
|
|
20231219,160200,5497339280,8330,8330,8330,8330,0
|
|
20231219,160100,5497339280,8330,8330,8330,8330,0
|
|
20231219,160000,5497339280,8330,8330,8330,8330,0
|
|
20231219,155900,5497339280,8330,8330,8330,8330,0
|
|
20231219,155800,5497339280,8330,8330,8330,8330,4993
|
|
20231219,155700,5497339280,8330,8330,8330,8330,0
|
|
20231219,155600,5497339280,8330,8330,8330,8330,0
|
|
20231219,155500,5497339280,8330,8330,8330,8330,0
|
|
20231219,155400,5497339280,8330,8330,8330,8330,0
|
|
20231219,155300,5497339280,8330,8330,8330,8330,0
|
|
20231219,155200,5497339280,8330,8330,8330,8330,0
|
|
20231219,155100,5497339280,8330,8330,8330,8330,0
|
|
20231219,155000,5497339280,8330,8330,8330,8330,0
|
|
20231219,154900,5497339280,8330,8330,8330,8330,0
|
|
20231219,154800,5497339280,8330,8330,8330,8330,0
|
|
20231219,154700,5497339280,8330,8330,8330,8330,0
|
|
20231219,154600,5497339280,8330,8330,8330,8330,0
|
|
20231219,154500,5497339280,8330,8330,8330,8330,0
|
|
20231219,154400,5497339280,8330,8330,8330,8330,0
|
|
20231219,154300,5497339280,8330,8330,8330,8330,0
|
|
20231219,154200,5497339280,8330,8330,8330,8330,0
|
|
20231219,154100,5497339280,8330,8330,8330,8330,0
|
|
20231219,154000,5497339280,8330,8330,8330,8330,0
|
|
20231219,153900,5497339280,8330,8330,8330,8330,0
|
|
20231219,153800,5497339280,8330,8330,8330,8330,0
|
|
20231219,153700,5497339280,8330,8330,8330,8330,0
|
|
20231219,153600,5497339280,8330,8330,8330,8330,0
|
|
20231219,153500,5497339280,8330,8330,8330,8330,0
|
|
20231219,153400,5497339280,8330,8330,8330,8330,0
|
|
20231219,153300,5497339280,8330,8330,8330,8330,0
|
|
20231219,153200,5497339280,8330,8330,8330,8330,0
|
|
20231219,153100,5497339280,8330,8330,8330,8330,0
|
|
20231219,153000,5497339280,8330,8330,8330,8330,4993
|
|
20231219,152900,5455747590,8370,8370,8370,8370,0
|
|
20231219,152800,5455747590,8370,8370,8370,8370,0
|
|
20231219,152700,5455747590,8370,8370,8370,8370,0
|
|
20231219,152600,5455747590,8370,8370,8370,8370,0
|
|
20231219,152500,5455747590,8370,8370,8370,8370,0
|
|
20231219,152400,5455747590,8370,8370,8370,8370,0
|
|
20231219,152300,5455747590,8370,8370,8370,8370,0
|
|
20231219,152200,5455747590,8370,8370,8370,8370,0
|
|
20231219,152100,5455747590,8370,8370,8370,8370,0
|
|
20231219,152000,5455747590,8370,8370,8370,8370,0
|
|
20231219,151900,5455747590,8370,8350,8390,8330,2935
|
|
20231219,151800,5431227750,8350,8340,8350,8330,2211
|
|
20231219,151700,5412795410,8340,8350,8350,8330,263
|
|
20231219,151600,5410602380,8330,8320,8340,8320,1263
|
|
20231219,151500,5400084350,8320,8340,8340,8320,117
|
|
20231219,151400,5399110870,8320,8310,8340,8310,838
|
|
20231219,151300,5392142390,8310,8290,8330,8290,86
|
|
20231219,151200,5391427130,8310,8330,8330,8310,2178
|
|
20231219,151100,5373327390,8340,8320,8350,8290,4128
|
|
20231219,151000,5339053310,8350,8360,8360,8290,3120
|
|
20231219,150900,5313127770,8340,8340,8340,8340,1
|
|
20231219,150800,5313119430,8360,8340,8360,8320,269
|
|
20231219,150700,5310879010,8370,8370,8370,8370,12
|
|
20231219,150600,5310778570,8370,8360,8370,8350,1251
|
|
20231219,150500,5300313820,8370,8370,8370,8370,0
|
|
20231219,150400,5300313820,8370,8350,8370,8330,63
|
|
20231219,150300,5299788690,8350,8340,8370,8320,1815
|
|
20231219,150200,5284666710,8370,8370,8370,8340,317
|
|
20231219,150100,5282022870,8340,8370,8370,8340,4
|
|
20231219,150000,5281989420,8370,8370,8370,8370,6
|
|
20231219,145900,5281939200,8370,8370,8370,8370,1
|
|
20231219,145800,5281930830,8390,8300,8410,8300,2347
|
|
20231219,145700,5262295090,8320,8310,8320,8300,1511
|
|
20231219,145600,5249740030,8320,8340,8340,8320,392
|
|
20231219,145500,5246478490,8340,8340,8340,8340,1
|
|
20231219,145400,5246470150,8340,8320,8340,8300,1160
|
|
20231219,145300,5236834850,8340,8320,8340,8320,77
|
|
20231219,145200,5236194120,8330,8290,8330,8290,1909
|
|
20231219,145100,5220353580,8310,8310,8320,8290,1178
|
|
20231219,145000,5210577440,8300,8330,8330,8300,1902
|
|
20231219,144900,5194767580,8320,8360,8360,8320,88
|
|
20231219,144800,5194034610,8360,8340,8360,8310,1418
|
|
20231219,144700,5182228540,8340,8310,8340,8300,1655
|
|
20231219,144600,5168479590,8300,8340,8350,8300,6629
|
|
20231219,144500,5113358550,8350,8340,8350,8320,2547
|
|
20231219,144400,5092139640,8340,8370,8370,8340,1070
|
|
20231219,144300,5083211140,8350,8380,8380,8350,413
|
|
20231219,144200,5079761040,8380,8380,8380,8350,2549
|
|
20231219,144100,5058454950,8370,8380,8390,8370,317
|
|
20231219,144000,5055799620,8380,8390,8390,8380,942
|
|
20231219,143900,5047900930,8390,8390,8400,8380,1994
|
|
20231219,143800,5031179450,8390,8420,8420,8390,3662
|
|
20231219,143700,5000397500,8420,8420,8420,8410,2122
|
|
20231219,143600,4982545210,8420,8450,8460,8410,5851
|
|
20231219,143500,4933267780,8440,8470,8470,8440,1473
|
|
20231219,143400,4920827170,8450,8470,8470,8450,1046
|
|
20231219,143300,4911975280,8470,8460,8480,8450,4073
|
|
20231219,143200,4877521320,8460,8450,8500,8450,1642
|
|
20231219,143100,4863588380,8450,8460,8460,8450,672
|
|
20231219,143000,4857907510,8460,8460,8470,8460,394
|
|
20231219,142900,4854573980,8460,8440,8470,8440,875
|
|
20231219,142800,4847180240,8460,8450,8490,8440,3111
|
|
20231219,142700,4820873360,8450,8460,8500,8440,5075
|
|
20231219,142600,4777958220,8460,8500,8500,8460,6631
|
|
20231219,142500,4721726280,8500,8500,8510,8500,1270
|
|
20231219,142400,4710930240,8500,8530,8540,8480,9375
|
|
20231219,142300,4631205600,8530,8550,8550,8530,933
|
|
20231219,142200,4623236110,8550,8560,8570,8550,1121
|
|
20231219,142100,4613646070,8550,8520,8550,8510,1502
|
|
20231219,142000,4600829810,8520,8520,8530,8510,1118
|
|
20231219,141900,4591303450,8530,8520,8550,8500,3069
|
|
20231219,141800,4565172980,8520,8530,8540,8500,6447
|
|
20231219,141700,4510290200,8530,8550,8560,8530,3402
|
|
20231219,141600,4481224010,8560,8550,8590,8530,466
|
|
20231219,141500,4477242480,8540,8590,8600,8510,14519
|
|
20231219,141400,4353072100,8590,8650,8650,8590,6077
|
|
20231219,141300,4300777210,8650,8610,8650,8600,2843
|
|
20231219,141200,4276278400,8610,8720,8720,8600,9622
|
|
20231219,141100,4193362790,8720,8630,8750,8620,9682
|
|
20231219,141000,4109317370,8630,8780,8780,8610,25600
|
|
20231219,140900,3887079190,8780,8830,8830,8750,4428
|
|
20231219,140800,3848235600,8820,8790,8910,8790,31251
|
|
20231219,140700,3571274550,8850,8770,8850,8660,20179
|
|
20231219,140600,3395268960,8760,8790,8860,8700,45275
|
|
20231219,140500,2997117720,8770,8900,9030,8710,59521
|
|
20231219,140400,2469382730,8890,9060,9060,8850,71013
|
|
20231219,140300,1832471840,9060,8690,9120,8620,155680
|
|
20231219,140200,441291280,8690,8370,8690,8370,18071
|
|
20231219,140100,287094280,8400,8400,8400,8400,0
|
|
20231219,140000,287094280,8400,8400,8400,8400,0
|
|
20231219,135900,287094280,8400,8400,8400,8360,47
|
|
20231219,135800,286701080,8400,8360,8400,8360,670
|
|
20231219,135700,281092070,8340,8360,8360,8340,72
|
|
20231219,135600,280490170,8340,8340,8340,8340,1
|
|
20231219,135500,280481830,8360,8340,8360,8340,2
|
|
20231219,135400,280465130,8400,8360,8400,8350,1025
|
|
20231219,135300,271900340,8400,8400,8400,8400,0
|
|
20231219,135200,271900340,8400,8400,8400,8400,0
|
|
20231219,135100,271900340,8400,8400,8400,8400,0
|
|
20231219,135000,271900340,8400,8400,8400,8400,0
|
|
20231219,134900,271900340,8400,8400,8400,8400,0
|
|
20231219,134800,271900340,8400,8400,8400,8400,0
|
|
20231219,134700,271900340,8400,8360,8400,8360,4
|
|
20231219,134600,271866860,8400,8400,8400,8400,5
|
|
20231219,134500,271824860,8400,8400,8400,8400,0
|
|
20231219,134400,271824860,8400,8400,8400,8400,0
|
|
20231219,134300,271824860,8400,8400,8400,8400,0
|
|
20231219,134200,271824860,8400,8400,8400,8400,0
|
|
20231219,134100,271824860,8400,8400,8400,8400,124
|
|
20231219,134000,270783260,8400,8400,8400,8400,0
|
|
20231219,133900,270783260,8400,8400,8400,8400,0
|
|
20231219,133800,270783260,8400,8400,8400,8400,0
|
|
20231219,133700,270783260,8400,8400,8400,8400,138
|
|
20231219,133600,269624060,8400,8400,8400,8400,0
|
|
20231219,133500,269624060,8400,8400,8400,8400,0
|
|
20231219,133400,269624060,8400,8400,8400,8400,0
|
|
20231219,133300,269624060,8400,8360,8400,8360,50
|
|
20231219,133200,269205430,8400,8400,8400,8400,0
|
|
20231219,133100,269205430,8400,8400,8400,8400,0
|
|
20231219,133000,269205430,8400,8400,8400,8400,0
|
|
20231219,132900,269205430,8400,8400,8400,8400,0
|
|
20231219,132800,269205430,8400,8400,8400,8400,0
|
|
20231219,132700,269205430,8400,8400,8400,8400,0
|
|
20231219,132600,269205430,8400,8400,8400,8400,0
|
|
20231219,132500,269205430,8400,8400,8400,8400,0
|
|
20231219,132400,269205430,8400,8400,8400,8400,0
|
|
20231219,132300,269205430,8400,8400,8400,8400,0
|
|
20231219,132200,269205430,8400,8400,8400,8400,0
|
|
20231219,132100,269205430,8400,8400,8400,8400,2
|
|
20231219,132000,269188630,8400,8400,8400,8400,0
|
|
20231219,131900,269188630,8400,8400,8400,8400,1
|
|
20231219,131800,269180230,8400,8400,8400,8400,100
|
|
20231219,131700,268340230,8400,8400,8400,8400,0
|
|
20231219,131600,268340230,8400,8360,8400,8360,180
|
|
20231219,131500,266835190,8360,8360,8360,8360,60
|
|
20231219,131400,266333590,8400,8390,8400,8390,303
|
|
20231219,131300,263791400,8360,8360,8360,8360,30
|
|
20231219,131200,263540600,8390,8390,8390,8390,0
|
|
20231219,131100,263540600,8390,8390,8390,8390,3
|
|
20231219,131000,263515430,8400,8400,8400,8400,0
|
|
20231219,130900,263515430,8400,8400,8400,8400,0
|
|
20231219,130800,263515430,8400,8400,8400,8400,0
|
|
20231219,130700,263515430,8400,8400,8400,8400,0
|
|
20231219,130600,263515430,8400,8400,8400,8400,0
|
|
20231219,130500,263515430,8400,8390,8400,8390,9
|
|
20231219,130400,263439880,8400,8400,8400,8400,0
|
|
20231219,130300,263439880,8400,8400,8400,8400,0
|
|
20231219,130200,263439880,8400,8400,8400,8400,4
|
|
20231219,130100,263406280,8390,8390,8390,8390,69
|
|
20231219,130000,262827370,8390,8390,8390,8390,50
|
|
20231219,125900,262407870,8390,8390,8390,8390,100
|
|
20231219,125800,261568870,8400,8400,8400,8400,0
|
|
20231219,125700,261568870,8400,8400,8400,8400,0
|
|
20231219,125600,261568870,8400,8370,8400,8370,667
|
|
20231219,125500,255978490,8370,8360,8370,8360,12
|
|
20231219,125400,255878090,8360,8360,8360,8360,151
|
|
20231219,125300,254615730,8360,8350,8360,8350,79
|
|
20231219,125200,253956060,8350,8350,8350,8350,20
|
|
20231219,125100,253789060,8360,8350,8360,8350,143
|
|
20231219,125000,252594580,8370,8370,8370,8370,0
|
|
20231219,124900,252594580,8370,8370,8370,8370,0
|
|
20231219,124800,252594580,8370,8370,8370,8370,0
|
|
20231219,124700,252594580,8370,8370,8370,8370,0
|
|
20231219,124600,252594580,8370,8370,8370,8360,33
|
|
20231219,124500,252318670,8390,8390,8390,8390,0
|
|
20231219,124400,252318670,8390,8390,8390,8390,0
|
|
20231219,124300,252318670,8390,8390,8390,8390,0
|
|
20231219,124200,252318670,8390,8390,8390,8390,0
|
|
20231219,124100,252318670,8390,8390,8390,8390,0
|
|
20231219,124000,252318670,8390,8360,8390,8360,733
|
|
20231219,123900,246187660,8360,8360,8360,8360,0
|
|
20231219,123800,246187660,8360,8350,8360,8350,257
|
|
20231219,123700,244041630,8350,8350,8350,8350,0
|
|
20231219,123600,244041630,8350,8350,8350,8350,0
|
|
20231219,123500,244041630,8350,8350,8350,8350,0
|
|
20231219,123400,244041630,8350,8350,8350,8350,0
|
|
20231219,123300,244041630,8350,8350,8350,8350,196
|
|
20231219,123200,242405030,8360,8340,8360,8330,102
|
|
20231219,123100,241554170,8350,8350,8350,8350,1
|
|
20231219,123000,241545820,8350,8330,8350,8330,816
|
|
20231219,122900,234748520,8340,8340,8360,8340,802
|
|
20231219,122800,228059820,8350,8350,8350,8350,231
|
|
20231219,122700,226130970,8380,8380,8380,8380,0
|
|
20231219,122600,226130970,8380,8380,8380,8380,0
|
|
20231219,122500,226130970,8380,8380,8380,8380,1
|
|
20231219,122400,226122590,8370,8370,8370,8370,336
|
|
20231219,122300,223310270,8370,8370,8370,8370,0
|
|
20231219,122200,223310270,8370,8360,8370,8360,309
|
|
20231219,122100,220727020,8340,8340,8340,8340,300
|
|
20231219,122000,218225020,8340,8340,8340,8340,58
|
|
20231219,121900,217741300,8340,8340,8340,8340,1
|
|
20231219,121800,217732960,8380,8380,8380,8380,0
|
|
20231219,121700,217732960,8380,8340,8380,8340,2
|
|
20231219,121600,217716240,8370,8370,8370,8370,3
|
|
20231219,121500,217691130,8390,8390,8390,8390,0
|
|
20231219,121400,217691130,8390,8390,8390,8390,0
|
|
20231219,121300,217691130,8390,8390,8390,8390,0
|
|
20231219,121200,217691130,8390,8390,8390,8390,0
|
|
20231219,121100,217691130,8390,8390,8390,8390,0
|
|
20231219,121000,217691130,8390,8390,8390,8390,0
|
|
20231219,120900,217691130,8390,8390,8390,8390,0
|
|
20231219,120800,217691130,8390,8390,8390,8390,0
|
|
20231219,120700,217691130,8390,8390,8390,8390,1
|
|
20231219,120600,217682740,8350,8350,8350,8350,0
|
|
20231219,120500,217682740,8350,8350,8350,8350,0
|
|
20231219,120400,217682740,8350,8350,8350,8350,0
|
|
20231219,120300,217682740,8350,8350,8350,8350,0
|
|
20231219,120200,217682740,8350,8350,8350,8350,510
|
|
20231219,120100,213424240,8350,8350,8350,8350,0
|
|
20231219,120000,213424240,8350,8350,8350,8350,0
|
|
20231219,115900,213424240,8350,8350,8350,8350,0
|
|
20231219,115800,213424240,8350,8350,8350,8350,1
|
|
20231219,115700,213415890,8370,8370,8370,8370,83
|
|
20231219,115600,212721180,8400,8400,8400,8400,0
|
|
20231219,115500,212721180,8400,8390,8400,8390,300
|
|
20231219,115400,210202180,8400,8400,8400,8400,0
|
|
20231219,115300,210202180,8400,8400,8400,8400,0
|
|
20231219,115200,210202180,8400,8400,8400,8400,0
|
|
20231219,115100,210202180,8400,8400,8400,8400,0
|
|
20231219,115000,210202180,8400,8400,8400,8400,0
|
|
20231219,114900,210202180,8400,8400,8400,8400,0
|
|
20231219,114800,210202180,8400,8400,8400,8400,0
|
|
20231219,114700,210202180,8400,8400,8400,8400,5
|
|
20231219,114600,210160180,8390,8390,8390,8350,25
|
|
20231219,114500,209950670,8400,8390,8400,8390,311
|
|
20231219,114400,207338800,8390,8390,8390,8390,0
|
|
20231219,114300,207338800,8390,8390,8390,8390,0
|
|
20231219,114200,207338800,8390,8390,8390,8390,2
|
|
20231219,114100,207322020,8390,8380,8390,8380,9
|
|
20231219,114000,207246570,8380,8380,8380,8380,1
|
|
20231219,113900,207238190,8390,8380,8390,8380,19
|
|
20231219,113800,207078940,8390,8390,8390,8390,6
|
|
20231219,113700,207028600,8390,8390,8390,8380,5
|
|
20231219,113600,206986660,8390,8380,8390,8380,25
|
|
20231219,113500,206777130,8390,8390,8390,8390,0
|
|
20231219,113400,206777130,8390,8360,8390,8360,308
|
|
20231219,113300,204202170,8400,8370,8440,8370,1216
|
|
20231219,113200,193993150,8370,8360,8370,8360,163
|
|
20231219,113100,192630440,8360,8360,8360,8360,0
|
|
20231219,113000,192630440,8360,8360,8360,8360,0
|
|
20231219,112900,192630440,8360,8360,8360,8360,0
|
|
20231219,112800,192630440,8360,8350,8360,8320,257
|
|
20231219,112700,190482960,8330,8330,8330,8330,240
|
|
20231219,112600,188483760,8360,8350,8360,8320,1272
|
|
20231219,112500,177858590,8350,8350,8350,8350,0
|
|
20231219,112400,177858590,8350,8350,8350,8350,0
|
|
20231219,112300,177858590,8350,8350,8350,8350,8
|
|
20231219,112200,177791790,8350,8320,8350,8320,74
|
|
20231219,112100,177175990,8350,8350,8350,8350,22
|
|
20231219,112000,176992290,8320,8320,8320,8320,0
|
|
20231219,111900,176992290,8320,8330,8330,8320,365
|
|
20231219,111800,173953410,8350,8350,8350,8350,0
|
|
20231219,111700,173953410,8350,8350,8350,8350,0
|
|
20231219,111600,173953410,8350,8350,8350,8350,13
|
|
20231219,111500,173844860,8350,8350,8350,8350,12
|
|
20231219,111400,173744660,8350,8350,8350,8350,0
|
|
20231219,111300,173744660,8350,8350,8350,8350,1
|
|
20231219,111200,173736310,8350,8350,8350,8320,19
|
|
20231219,111100,173577690,8350,8350,8350,8350,21
|
|
20231219,111000,173402340,8350,8320,8350,8320,9
|
|
20231219,110900,173327340,8320,8320,8320,8320,1
|
|
20231219,110800,173319020,8330,8330,8330,8330,200
|
|
20231219,110700,171653020,8330,8330,8330,8330,58
|
|
20231219,110600,171169880,8340,8340,8340,8340,106
|
|
20231219,110500,170285840,8330,8330,8330,8330,1260
|
|
20231219,110400,159790040,8340,8340,8340,8340,0
|
|
20231219,110300,159790040,8340,8340,8340,8340,47
|
|
20231219,110200,159398060,8350,8350,8350,8350,0
|
|
20231219,110100,159398060,8350,8350,8350,8350,0
|
|
20231219,110000,159398060,8350,8350,8350,8350,0
|
|
20231219,105900,159398060,8350,8350,8350,8350,0
|
|
20231219,105800,159398060,8350,8350,8350,8350,0
|
|
20231219,105700,159398060,8350,8340,8350,8340,4
|
|
20231219,105600,159364690,8340,8340,8340,8340,60
|
|
20231219,105500,158864290,8350,8350,8350,8350,0
|
|
20231219,105400,158864290,8350,8350,8350,8350,0
|
|
20231219,105300,158864290,8350,8340,8350,8340,201
|
|
20231219,105200,157187940,8340,8360,8360,8340,143
|
|
20231219,105100,155992560,8370,8370,8370,8370,0
|
|
20231219,105000,155992560,8370,8370,8370,8370,0
|
|
20231219,104900,155992560,8370,8370,8370,8370,0
|
|
20231219,104800,155992560,8370,8370,8380,8370,1001
|
|
20231219,104700,147614180,8380,8380,8380,8380,1
|
|
20231219,104600,147605800,8370,8380,8380,8370,945
|
|
20231219,104500,139695970,8390,8390,8390,8390,0
|
|
20231219,104400,139695970,8390,8390,8390,8390,0
|
|
20231219,104300,139695970,8390,8390,8390,8390,0
|
|
20231219,104200,139695970,8390,8390,8390,8390,0
|
|
20231219,104100,139695970,8390,8360,8390,8360,21
|
|
20231219,104000,139519820,8360,8360,8360,8360,1
|
|
20231219,103900,139511460,8340,8340,8340,8340,150
|
|
20231219,103800,138260460,8340,8340,8340,8340,0
|
|
20231219,103700,138260460,8340,8340,8340,8340,0
|
|
20231219,103600,138260460,8340,8340,8340,8340,1
|
|
20231219,103500,138252120,8340,8340,8340,8340,66
|
|
20231219,103400,137701680,8340,8350,8390,8340,60
|
|
20231219,103300,137200550,8370,8370,8370,8370,0
|
|
20231219,103200,137200550,8370,8370,8370,8370,0
|
|
20231219,103100,137200550,8370,8370,8370,8370,0
|
|
20231219,103000,137200550,8370,8340,8370,8340,87
|
|
20231219,102900,136474940,8360,8360,8360,8360,0
|
|
20231219,102800,136474940,8360,8360,8360,8360,0
|
|
20231219,102700,136474940,8360,8360,8360,8360,1
|
|
20231219,102600,136466580,8390,8360,8390,8360,2
|
|
20231219,102500,136449830,8350,8350,8350,8350,253
|
|
20231219,102400,134337280,8350,8350,8350,8350,10
|
|
20231219,102300,134253780,8400,8400,8400,8400,200
|
|
20231219,102200,132573780,8400,8400,8400,8400,0
|
|
20231219,102100,132573780,8400,8390,8400,8390,303
|
|
20231219,102000,130030850,8400,8400,8400,8400,0
|
|
20231219,101900,130030850,8400,8360,8400,8360,4
|
|
20231219,101800,129997350,8360,8360,8360,8360,1
|
|
20231219,101700,129988990,8350,8350,8350,8350,0
|
|
20231219,101600,129988990,8350,8350,8350,8350,3
|
|
20231219,101500,129963940,8370,8370,8370,8370,0
|
|
20231219,101400,129963940,8370,8370,8370,8370,1
|
|
20231219,101300,129955570,8350,8360,8360,8350,12
|
|
20231219,101200,129855330,8370,8370,8370,8370,10
|
|
20231219,101100,129771630,8410,8410,8410,8410,0
|
|
20231219,101000,129771630,8410,8380,8410,8380,2
|
|
20231219,100900,129754840,8380,8380,8380,8380,1
|
|
20231219,100800,129746460,8360,8360,8360,8360,1
|
|
20231219,100700,129738100,8400,8400,8400,8400,0
|
|
20231219,100600,129738100,8400,8400,8400,8400,0
|
|
20231219,100500,129738100,8400,8350,8400,8350,7
|
|
20231219,100400,129679550,8400,8340,8400,8340,329
|
|
20231219,100300,126935610,8340,8340,8340,8340,40
|
|
20231219,100200,126602010,8340,8340,8340,8340,1
|
|
20231219,100100,126593670,8360,8370,8400,8340,6
|
|
20231219,100000,126543490,8360,8390,8390,8360,134
|
|
20231219,095900,125419410,8400,8400,8400,8400,1
|
|
20231219,095800,125411010,8400,8400,8400,8400,201
|
|
20231219,095700,123722610,8430,8390,8430,8390,5
|
|
20231219,095600,123680620,8390,8390,8390,8390,75
|
|
20231219,095500,123051370,8390,8390,8390,8390,9
|
|
20231219,095400,122975860,8430,8430,8430,8430,23
|
|
20231219,095300,122781970,8430,8430,8430,8430,0
|
|
20231219,095200,122781970,8430,8430,8430,8430,0
|
|
20231219,095100,122781970,8430,8430,8430,8430,1
|
|
20231219,095000,122773540,8440,8440,8440,8440,0
|
|
20231219,094900,122773540,8440,8440,8440,8440,0
|
|
20231219,094800,122773540,8440,8440,8440,8440,0
|
|
20231219,094700,122773540,8440,8440,8440,8440,1
|
|
20231219,094600,122765100,8410,8410,8410,8390,1807
|
|
20231219,094500,107602860,8410,8410,8410,8410,31
|
|
20231219,094400,107342150,8450,8450,8450,8450,1
|
|
20231219,094300,107333700,8410,8400,8450,8400,2263
|
|
20231219,094200,88290020,8430,8430,8430,8430,500
|
|
20231219,094100,84075020,8440,8440,8440,8440,1
|
|
20231219,094000,84066580,8430,8430,8430,8430,50
|
|
20231219,093900,83645080,8430,8430,8430,8430,2
|
|
20231219,093800,83628220,8430,8430,8430,8420,7
|
|
20231219,093700,83569230,8430,8390,8430,8390,1963
|
|
20231219,093600,67071530,8390,8390,8390,8390,1
|
|
20231219,093500,67063140,8330,8370,8370,8330,483
|
|
20231219,093400,63026050,8390,8390,8390,8390,3
|
|
20231219,093300,63000880,8330,8330,8330,8330,20
|
|
20231219,093200,62834280,8410,8410,8410,8410,1
|
|
20231219,093100,62825870,8320,8320,8320,8320,0
|
|
20231219,093000,62825870,8320,8320,8320,8320,0
|
|
20231219,092900,62825870,8320,8320,8320,8320,0
|
|
20231219,092800,62825870,8320,8370,8420,8320,49
|
|
20231219,092700,62416040,8450,8450,8450,8450,200
|
|
20231219,092600,60726040,8410,8330,8410,8330,1177
|
|
20231219,092500,50856270,8320,8320,8320,8320,140
|
|
20231219,092400,49691470,8320,8320,8320,8320,0
|
|
20231219,092300,49691470,8320,8320,8320,8320,0
|
|
20231219,092200,49691470,8320,8320,8320,8320,0
|
|
20231219,092100,49691470,8320,8320,8320,8320,0
|
|
20231219,092000,49691470,8320,8320,8320,8320,0
|
|
20231219,091900,49691470,8320,8320,8320,8320,0
|
|
20231219,091800,49691470,8320,8320,8320,8320,0
|
|
20231219,091700,49691470,8320,8320,8320,8320,1
|
|
20231219,091600,49683150,8320,8290,8320,8280,285
|
|
20231219,091500,47321250,8290,8320,8320,8290,1414
|
|
20231219,091400,35587390,8320,8320,8320,8320,574
|
|
20231219,091300,30811710,8320,8320,8320,8310,608
|
|
20231219,091200,25756700,8320,8320,8320,8310,283
|
|
20231219,091100,23403240,8330,8330,8330,8330,1
|
|
20231219,091000,23394910,8320,8350,8350,8320,382
|
|
20231219,090900,20216430,8350,8360,8360,8330,1208
|
|
20231219,090800,10135820,8390,8360,8390,8360,423
|
|
20231219,090700,6599510,8370,8380,8380,8370,140
|
|
20231219,090600,5426460,8410,8410,8410,8410,0
|
|
20231219,090500,5426460,8410,8390,8410,8390,28
|
|
20231219,090400,5191520,8410,8410,8410,8410,0
|
|
20231219,090300,5191520,8410,8450,8450,8390,258
|
|
20231219,090200,3026330,8480,8480,8480,8480,0
|
|
20231219,090100,3026330,8480,8480,8480,8480,0
|
|
20231219,090000,3026330,8480,8490,8490,8370,358
|