646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,194300,543108980,5170,5170,5170,5170,3194
|
|
20231222,194200,543108980,5170,5170,5170,5170,0
|
|
20231222,194100,543108980,5170,5170,5170,5170,0
|
|
20231222,194000,543108980,5170,5170,5170,5170,0
|
|
20231222,193900,543108980,5170,5170,5170,5170,0
|
|
20231222,193800,543108980,5170,5170,5170,5170,0
|
|
20231222,193700,543108980,5170,5170,5170,5170,0
|
|
20231222,193600,543108980,5170,5170,5170,5170,0
|
|
20231222,193500,543108980,5170,5170,5170,5170,0
|
|
20231222,193400,543108980,5170,5170,5170,5170,0
|
|
20231222,193300,543108980,5170,5170,5170,5170,0
|
|
20231222,193200,543108980,5170,5170,5170,5170,0
|
|
20231222,193100,543108980,5170,5170,5170,5170,0
|
|
20231222,193000,543108980,5170,5170,5170,5170,0
|
|
20231222,192900,543108980,5170,5170,5170,5170,0
|
|
20231222,192800,543108980,5170,5170,5170,5170,0
|
|
20231222,192700,543108980,5170,5170,5170,5170,0
|
|
20231222,192600,543108980,5170,5170,5170,5170,0
|
|
20231222,192500,543108980,5170,5170,5170,5170,0
|
|
20231222,192400,543108980,5170,5170,5170,5170,0
|
|
20231222,192300,543108980,5170,5170,5170,5170,0
|
|
20231222,192200,543108980,5170,5170,5170,5170,0
|
|
20231222,192100,543108980,5170,5170,5170,5170,0
|
|
20231222,192000,543108980,5170,5170,5170,5170,0
|
|
20231222,191900,543108980,5170,5170,5170,5170,0
|
|
20231222,191800,543108980,5170,5170,5170,5170,0
|
|
20231222,191700,543108980,5170,5170,5170,5170,0
|
|
20231222,191600,543108980,5170,5170,5170,5170,0
|
|
20231222,191500,543108980,5170,5170,5170,5170,0
|
|
20231222,191400,543108980,5170,5170,5170,5170,0
|
|
20231222,191300,543108980,5170,5170,5170,5170,3194
|
|
20231222,191200,543108980,5170,5170,5170,5170,0
|
|
20231222,191100,543108980,5170,5170,5170,5170,0
|
|
20231222,191000,543108980,5170,5170,5170,5170,0
|
|
20231222,190900,543108980,5170,5170,5170,5170,0
|
|
20231222,190800,543108980,5170,5170,5170,5170,0
|
|
20231222,190700,543108980,5170,5170,5170,5170,0
|
|
20231222,190600,543108980,5170,5170,5170,5170,0
|
|
20231222,190500,543108980,5170,5170,5170,5170,0
|
|
20231222,190400,543108980,5170,5170,5170,5170,0
|
|
20231222,190300,543108980,5170,5170,5170,5170,0
|
|
20231222,190200,543108980,5170,5170,5170,5170,0
|
|
20231222,190100,543108980,5170,5170,5170,5170,0
|
|
20231222,190000,543108980,5170,5170,5170,5170,0
|
|
20231222,185900,543108980,5170,5170,5170,5170,0
|
|
20231222,185800,543108980,5170,5170,5170,5170,0
|
|
20231222,185700,543108980,5170,5170,5170,5170,0
|
|
20231222,185600,543108980,5170,5170,5170,5170,0
|
|
20231222,185500,543108980,5170,5170,5170,5170,0
|
|
20231222,185400,543108980,5170,5170,5170,5170,0
|
|
20231222,185300,543108980,5170,5170,5170,5170,0
|
|
20231222,185200,543108980,5170,5170,5170,5170,0
|
|
20231222,185100,543108980,5170,5170,5170,5170,0
|
|
20231222,185000,543108980,5170,5170,5170,5170,0
|
|
20231222,184900,543108980,5170,5170,5170,5170,0
|
|
20231222,184800,543108980,5170,5170,5170,5170,0
|
|
20231222,184700,543108980,5170,5170,5170,5170,0
|
|
20231222,184600,543108980,5170,5170,5170,5170,0
|
|
20231222,184500,543108980,5170,5170,5170,5170,0
|
|
20231222,184400,543108980,5170,5170,5170,5170,0
|
|
20231222,184300,543108980,5170,5170,5170,5170,3194
|
|
20231222,184200,543108980,5170,5170,5170,5170,0
|
|
20231222,184100,543108980,5170,5170,5170,5170,0
|
|
20231222,184000,543108980,5170,5170,5170,5170,0
|
|
20231222,183900,543108980,5170,5170,5170,5170,0
|
|
20231222,183800,543108980,5170,5170,5170,5170,0
|
|
20231222,183700,543108980,5170,5170,5170,5170,0
|
|
20231222,183600,543108980,5170,5170,5170,5170,0
|
|
20231222,183500,543108980,5170,5170,5170,5170,0
|
|
20231222,183400,543108980,5170,5170,5170,5170,0
|
|
20231222,183300,543108980,5170,5170,5170,5170,0
|
|
20231222,183200,543108980,5170,5170,5170,5170,0
|
|
20231222,183100,543108980,5170,5170,5170,5170,0
|
|
20231222,183000,543108980,5170,5170,5170,5170,0
|
|
20231222,182900,543108980,5170,5170,5170,5170,0
|
|
20231222,182800,543108980,5170,5170,5170,5170,0
|
|
20231222,182700,543108980,5170,5170,5170,5170,0
|
|
20231222,182600,543108980,5170,5170,5170,5170,0
|
|
20231222,182500,543108980,5170,5170,5170,5170,0
|
|
20231222,182400,543108980,5170,5170,5170,5170,0
|
|
20231222,182300,543108980,5170,5170,5170,5170,0
|
|
20231222,182200,543108980,5170,5170,5170,5170,0
|
|
20231222,182100,543108980,5170,5170,5170,5170,0
|
|
20231222,182000,543108980,5170,5170,5170,5170,0
|
|
20231222,181900,543108980,5170,5170,5170,5170,0
|
|
20231222,181800,543108980,5170,5170,5170,5170,0
|
|
20231222,181700,543108980,5170,5170,5170,5170,0
|
|
20231222,181600,543108980,5170,5170,5170,5170,0
|
|
20231222,181500,543108980,5170,5170,5170,5170,0
|
|
20231222,181400,543108980,5170,5170,5170,5170,0
|
|
20231222,181300,543108980,5170,5170,5170,5170,3194
|
|
20231222,181200,543108980,5170,5170,5170,5170,0
|
|
20231222,181100,543108980,5170,5170,5170,5170,0
|
|
20231222,181000,543108980,5170,5170,5170,5170,0
|
|
20231222,180900,543108980,5170,5170,5170,5170,0
|
|
20231222,180800,543108980,5170,5170,5170,5170,0
|
|
20231222,180700,543108980,5170,5170,5170,5170,0
|
|
20231222,180600,543108980,5170,5170,5170,5170,0
|
|
20231222,180500,543108980,5170,5170,5170,5170,0
|
|
20231222,180400,543108980,5170,5170,5170,5170,0
|
|
20231222,180300,543108980,5170,5170,5170,5170,0
|
|
20231222,180200,543108980,5170,5170,5170,5170,0
|
|
20231222,180100,543108980,5170,5170,5170,5170,0
|
|
20231222,180000,543108980,5170,5170,5170,5170,0
|
|
20231222,175900,543108980,5170,5170,5170,5170,0
|
|
20231222,175800,543108980,5170,5170,5170,5170,0
|
|
20231222,175700,543108980,5170,5170,5170,5170,0
|
|
20231222,175600,543108980,5170,5170,5170,5170,0
|
|
20231222,175500,543108980,5170,5170,5170,5170,0
|
|
20231222,175400,543108980,5170,5170,5170,5170,0
|
|
20231222,175300,543108980,5170,5170,5170,5170,0
|
|
20231222,175200,543108980,5170,5170,5170,5170,0
|
|
20231222,175100,543108980,5170,5170,5170,5170,0
|
|
20231222,175000,543108980,5170,5170,5170,5170,0
|
|
20231222,174900,543108980,5170,5170,5170,5170,0
|
|
20231222,174800,543108980,5170,5170,5170,5170,0
|
|
20231222,174700,543108980,5170,5170,5170,5170,0
|
|
20231222,174600,543108980,5170,5170,5170,5170,0
|
|
20231222,174500,543108980,5170,5170,5170,5170,0
|
|
20231222,174400,543108980,5170,5170,5170,5170,0
|
|
20231222,174300,543108980,5170,5170,5170,5170,3194
|
|
20231222,174200,543108980,5170,5170,5170,5170,0
|
|
20231222,174100,543108980,5170,5170,5170,5170,0
|
|
20231222,174000,543108980,5170,5170,5170,5170,0
|
|
20231222,173900,543108980,5170,5170,5170,5170,0
|
|
20231222,173800,543108980,5170,5170,5170,5170,0
|
|
20231222,173700,543108980,5170,5170,5170,5170,0
|
|
20231222,173600,543108980,5170,5170,5170,5170,0
|
|
20231222,173500,543108980,5170,5170,5170,5170,0
|
|
20231222,173400,543108980,5170,5170,5170,5170,0
|
|
20231222,173300,543108980,5170,5170,5170,5170,0
|
|
20231222,173200,543108980,5170,5170,5170,5170,0
|
|
20231222,173100,543108980,5170,5170,5170,5170,0
|
|
20231222,173000,543108980,5170,5170,5170,5170,0
|
|
20231222,172900,543108980,5170,5170,5170,5170,0
|
|
20231222,172800,543108980,5170,5170,5170,5170,0
|
|
20231222,172700,543108980,5170,5170,5170,5170,0
|
|
20231222,172600,543108980,5170,5170,5170,5170,0
|
|
20231222,172500,543108980,5170,5170,5170,5170,0
|
|
20231222,172400,543108980,5170,5170,5170,5170,0
|
|
20231222,172300,543108980,5170,5170,5170,5170,0
|
|
20231222,172200,543108980,5170,5170,5170,5170,0
|
|
20231222,172100,543108980,5170,5170,5170,5170,0
|
|
20231222,172000,543108980,5170,5170,5170,5170,0
|
|
20231222,171900,543108980,5170,5170,5170,5170,0
|
|
20231222,171800,543108980,5170,5170,5170,5170,0
|
|
20231222,171700,543108980,5170,5170,5170,5170,0
|
|
20231222,171600,543108980,5170,5170,5170,5170,0
|
|
20231222,171500,543108980,5170,5170,5170,5170,0
|
|
20231222,171400,543108980,5170,5170,5170,5170,0
|
|
20231222,171300,543108980,5170,5170,5170,5170,3194
|
|
20231222,171200,543108980,5170,5170,5170,5170,0
|
|
20231222,171100,543108980,5170,5170,5170,5170,0
|
|
20231222,171000,543108980,5170,5170,5170,5170,0
|
|
20231222,170900,543108980,5170,5170,5170,5170,0
|
|
20231222,170800,543108980,5170,5170,5170,5170,0
|
|
20231222,170700,543108980,5170,5170,5170,5170,0
|
|
20231222,170600,543108980,5170,5170,5170,5170,0
|
|
20231222,170500,543108980,5170,5170,5170,5170,0
|
|
20231222,170400,543108980,5170,5170,5170,5170,0
|
|
20231222,170300,543108980,5170,5170,5170,5170,0
|
|
20231222,170200,543108980,5170,5170,5170,5170,0
|
|
20231222,170100,543108980,5170,5170,5170,5170,0
|
|
20231222,170000,543108980,5170,5170,5170,5170,0
|
|
20231222,165900,543108980,5170,5170,5170,5170,0
|
|
20231222,165800,543108980,5170,5170,5170,5170,0
|
|
20231222,165700,543108980,5170,5170,5170,5170,0
|
|
20231222,165600,543108980,5170,5170,5170,5170,0
|
|
20231222,165500,543108980,5170,5170,5170,5170,0
|
|
20231222,165400,543108980,5170,5170,5170,5170,0
|
|
20231222,165300,543108980,5170,5170,5170,5170,0
|
|
20231222,165200,543108980,5170,5170,5170,5170,0
|
|
20231222,165100,543108980,5170,5170,5170,5170,0
|
|
20231222,165000,543108980,5170,5170,5170,5170,0
|
|
20231222,164900,543108980,5170,5170,5170,5170,0
|
|
20231222,164800,543108980,5170,5170,5170,5170,0
|
|
20231222,164700,543108980,5170,5170,5170,5170,0
|
|
20231222,164600,543108980,5170,5170,5170,5170,0
|
|
20231222,164500,543108980,5170,5170,5170,5170,0
|
|
20231222,164400,543108980,5170,5170,5170,5170,0
|
|
20231222,164300,543108980,5170,5170,5170,5170,3194
|
|
20231222,164200,543108980,5170,5170,5170,5170,0
|
|
20231222,164100,543108980,5170,5170,5170,5170,0
|
|
20231222,164000,543108980,5170,5170,5170,5170,0
|
|
20231222,163900,543108980,5170,5170,5170,5170,0
|
|
20231222,163800,543108980,5170,5170,5170,5170,0
|
|
20231222,163700,543108980,5170,5170,5170,5170,0
|
|
20231222,163600,543108980,5170,5170,5170,5170,0
|
|
20231222,163500,543108980,5170,5170,5170,5170,0
|
|
20231222,163400,543108980,5170,5170,5170,5170,0
|
|
20231222,163300,543108980,5170,5170,5170,5170,0
|
|
20231222,163200,543108980,5170,5170,5170,5170,0
|
|
20231222,163100,543108980,5170,5170,5170,5170,0
|
|
20231222,163000,543108980,5170,5170,5170,5170,0
|
|
20231222,162900,543108980,5170,5170,5170,5170,0
|
|
20231222,162800,543108980,5170,5170,5170,5170,0
|
|
20231222,162700,543108980,5170,5170,5170,5170,0
|
|
20231222,162600,543108980,5170,5170,5170,5170,0
|
|
20231222,162500,543108980,5170,5170,5170,5170,0
|
|
20231222,162400,543108980,5170,5170,5170,5170,0
|
|
20231222,162300,543108980,5170,5170,5170,5170,0
|
|
20231222,162200,543108980,5170,5170,5170,5170,0
|
|
20231222,162100,543108980,5170,5170,5170,5170,0
|
|
20231222,162000,543108980,5170,5170,5170,5170,0
|
|
20231222,161900,543108980,5170,5170,5170,5170,0
|
|
20231222,161800,543108980,5170,5170,5170,5170,0
|
|
20231222,161700,543108980,5170,5170,5170,5170,0
|
|
20231222,161600,543108980,5170,5170,5170,5170,0
|
|
20231222,161500,543108980,5170,5170,5170,5170,0
|
|
20231222,161400,543108980,5170,5170,5170,5170,0
|
|
20231222,161300,543108980,5170,5170,5170,5170,3194
|
|
20231222,161200,543108980,5170,5170,5170,5170,0
|
|
20231222,161100,543108980,5170,5170,5170,5170,0
|
|
20231222,161000,543108980,5170,5170,5170,5170,0
|
|
20231222,160900,543108980,5170,5170,5170,5170,0
|
|
20231222,160800,543108980,5170,5170,5170,5170,0
|
|
20231222,160700,543108980,5170,5170,5170,5170,0
|
|
20231222,160600,543108980,5170,5170,5170,5170,0
|
|
20231222,160500,543108980,5170,5170,5170,5170,0
|
|
20231222,160400,543108980,5170,5170,5170,5170,0
|
|
20231222,160300,543108980,5170,5170,5170,5170,0
|
|
20231222,160200,543108980,5170,5170,5170,5170,0
|
|
20231222,160100,543108980,5170,5170,5170,5170,0
|
|
20231222,160000,543108980,5170,5170,5170,5170,0
|
|
20231222,155900,543108980,5170,5170,5170,5170,0
|
|
20231222,155800,543108980,5170,5170,5170,5170,0
|
|
20231222,155700,543108980,5170,5170,5170,5170,0
|
|
20231222,155600,543108980,5170,5170,5170,5170,0
|
|
20231222,155500,543108980,5170,5170,5170,5170,0
|
|
20231222,155400,543108980,5170,5170,5170,5170,0
|
|
20231222,155300,543108980,5170,5170,5170,5170,0
|
|
20231222,155200,543108980,5170,5170,5170,5170,0
|
|
20231222,155100,543108980,5170,5170,5170,5170,0
|
|
20231222,155000,543108980,5170,5170,5170,5170,0
|
|
20231222,154900,543108980,5170,5170,5170,5170,0
|
|
20231222,154800,543108980,5170,5170,5170,5170,0
|
|
20231222,154700,543108980,5170,5170,5170,5170,0
|
|
20231222,154600,543108980,5170,5170,5170,5170,0
|
|
20231222,154500,543108980,5170,5170,5170,5170,0
|
|
20231222,154400,543108980,5170,5170,5170,5170,0
|
|
20231222,154300,543108980,5170,5170,5170,5170,3194
|
|
20231222,154200,543108980,5170,5170,5170,5170,0
|
|
20231222,154100,543108980,5170,5170,5170,5170,0
|
|
20231222,154000,543108980,5170,5170,5170,5170,0
|
|
20231222,153900,543108980,5170,5170,5170,5170,0
|
|
20231222,153800,543108980,5170,5170,5170,5170,0
|
|
20231222,153700,543108980,5170,5170,5170,5170,0
|
|
20231222,153600,543108980,5170,5170,5170,5170,0
|
|
20231222,153500,543108980,5170,5170,5170,5170,0
|
|
20231222,153400,543108980,5170,5170,5170,5170,0
|
|
20231222,153300,543108980,5170,5170,5170,5170,0
|
|
20231222,153200,543108980,5170,5170,5170,5170,0
|
|
20231222,153100,543108980,5170,5170,5170,5170,0
|
|
20231222,153000,543108980,5170,5170,5170,5170,3194
|
|
20231222,152900,526596000,5170,5170,5170,5170,0
|
|
20231222,152800,526596000,5170,5170,5170,5170,0
|
|
20231222,152700,526596000,5170,5170,5170,5170,0
|
|
20231222,152600,526596000,5170,5170,5170,5170,0
|
|
20231222,152500,526596000,5170,5170,5170,5170,0
|
|
20231222,152400,526596000,5170,5170,5170,5170,0
|
|
20231222,152300,526596000,5170,5170,5170,5170,0
|
|
20231222,152200,526596000,5170,5170,5170,5170,0
|
|
20231222,152100,526596000,5170,5170,5170,5170,0
|
|
20231222,152000,526596000,5170,5170,5170,5170,0
|
|
20231222,151900,526596000,5170,5180,5180,5170,126
|
|
20231222,151800,525943580,5170,5170,5170,5170,1
|
|
20231222,151700,525938410,5170,5170,5170,5170,5
|
|
20231222,151600,525912560,5170,5170,5170,5170,500
|
|
20231222,151500,523327560,5170,5170,5170,5170,0
|
|
20231222,151400,523327560,5170,5170,5170,5170,5
|
|
20231222,151300,523301710,5170,5170,5170,5170,926
|
|
20231222,151200,518514290,5170,5170,5170,5170,0
|
|
20231222,151100,518514290,5170,5170,5170,5170,0
|
|
20231222,151000,518514290,5170,5170,5170,5170,17
|
|
20231222,150900,518426400,5170,5170,5170,5170,0
|
|
20231222,150800,518426400,5170,5190,5190,5170,19
|
|
20231222,150700,518327850,5170,5170,5170,5170,0
|
|
20231222,150600,518327850,5170,5170,5170,5170,757
|
|
20231222,150500,514414160,5180,5180,5180,5180,500
|
|
20231222,150400,511824160,5180,5180,5180,5180,0
|
|
20231222,150300,511824160,5180,5180,5180,5180,187
|
|
20231222,150200,510855500,5180,5180,5180,5180,0
|
|
20231222,150100,510855500,5180,5180,5180,5180,0
|
|
20231222,150000,510855500,5180,5180,5180,5180,0
|
|
20231222,145900,510855500,5180,5180,5180,5180,2161
|
|
20231222,145800,499661520,5180,5180,5180,5180,98
|
|
20231222,145700,499153880,5180,5180,5180,5180,120
|
|
20231222,145600,498532280,5180,5180,5180,5180,0
|
|
20231222,145500,498532280,5180,5180,5180,5180,0
|
|
20231222,145400,498532280,5180,5180,5180,5180,0
|
|
20231222,145300,498532280,5180,5180,5180,5180,0
|
|
20231222,145200,498532280,5180,5180,5180,5180,0
|
|
20231222,145100,498532280,5180,5180,5180,5180,500
|
|
20231222,145000,495942280,5190,5190,5190,5190,0
|
|
20231222,144900,495942280,5190,5180,5190,5180,30
|
|
20231222,144800,495786730,5180,5180,5180,5180,31
|
|
20231222,144700,495626150,5180,5180,5180,5180,61
|
|
20231222,144600,495310170,5190,5190,5190,5190,0
|
|
20231222,144500,495310170,5190,5190,5190,5190,0
|
|
20231222,144400,495310170,5190,5190,5190,5190,0
|
|
20231222,144300,495310170,5190,5190,5190,5190,20
|
|
20231222,144200,495206370,5190,5190,5190,5190,2
|
|
20231222,144100,495195990,5190,5190,5190,5190,719
|
|
20231222,144000,491464380,5190,5190,5190,5190,0
|
|
20231222,143900,491464380,5190,5190,5190,5190,20
|
|
20231222,143800,491360580,5190,5190,5190,5190,1
|
|
20231222,143700,491355390,5190,5190,5190,5190,339
|
|
20231222,143600,489595980,5190,5190,5190,5190,565
|
|
20231222,143500,486663630,5200,5200,5200,5200,0
|
|
20231222,143400,486663630,5200,5200,5200,5200,0
|
|
20231222,143300,486663630,5200,5200,5200,5200,0
|
|
20231222,143200,486663630,5200,5200,5200,5200,0
|
|
20231222,143100,486663630,5200,5200,5200,5200,0
|
|
20231222,143000,486663630,5200,5200,5200,5200,409
|
|
20231222,142900,484536830,5190,5190,5190,5190,0
|
|
20231222,142800,484536830,5190,5190,5190,5190,0
|
|
20231222,142700,484536830,5190,5190,5190,5190,0
|
|
20231222,142600,484536830,5190,5190,5190,5190,0
|
|
20231222,142500,484536830,5190,5190,5190,5190,0
|
|
20231222,142400,484536830,5190,5190,5190,5190,0
|
|
20231222,142300,484536830,5190,5190,5190,5190,0
|
|
20231222,142200,484536830,5190,5190,5190,5190,40
|
|
20231222,142100,484329230,5180,5180,5180,5180,0
|
|
20231222,142000,484329230,5180,5180,5180,5180,0
|
|
20231222,141900,484329230,5180,5180,5180,5180,0
|
|
20231222,141800,484329230,5180,5180,5180,5180,0
|
|
20231222,141700,484329230,5180,5190,5190,5180,106
|
|
20231222,141600,483779390,5190,5190,5190,5190,16
|
|
20231222,141500,483696350,5200,5200,5200,5200,0
|
|
20231222,141400,483696350,5200,5200,5200,5200,0
|
|
20231222,141300,483696350,5200,5200,5200,5200,0
|
|
20231222,141200,483696350,5200,5200,5200,5200,5
|
|
20231222,141100,483670350,5180,5180,5180,5180,0
|
|
20231222,141000,483670350,5180,5180,5180,5180,0
|
|
20231222,140900,483670350,5180,5180,5180,5180,0
|
|
20231222,140800,483670350,5180,5180,5180,5180,50
|
|
20231222,140700,483411350,5180,5180,5180,5180,0
|
|
20231222,140600,483411350,5180,5180,5180,5180,0
|
|
20231222,140500,483411350,5180,5190,5190,5180,50
|
|
20231222,140400,483152250,5180,5180,5180,5180,500
|
|
20231222,140300,480562250,5180,5180,5180,5180,0
|
|
20231222,140200,480562250,5180,5180,5180,5180,0
|
|
20231222,140100,480562250,5180,5180,5180,5180,0
|
|
20231222,140000,480562250,5180,5180,5180,5180,0
|
|
20231222,135900,480562250,5180,5180,5180,5180,17
|
|
20231222,135800,480474190,5180,5180,5180,5180,0
|
|
20231222,135700,480474190,5180,5200,5200,5180,3000
|
|
20231222,135600,464896010,5200,5200,5200,5200,0
|
|
20231222,135500,464896010,5200,5200,5200,5200,1000
|
|
20231222,135400,459696010,5210,5210,5210,5210,500
|
|
20231222,135300,457091010,5210,5210,5210,5210,400
|
|
20231222,135200,455007010,5210,5210,5210,5210,0
|
|
20231222,135100,455007010,5210,5210,5210,5210,10
|
|
20231222,135000,454954910,5210,5210,5210,5210,600
|
|
20231222,134900,451828910,5210,5210,5210,5210,60
|
|
20231222,134800,451516310,5210,5210,5210,5210,100
|
|
20231222,134700,450995310,5200,5200,5200,5200,0
|
|
20231222,134600,450995310,5200,5210,5210,5200,1045
|
|
20231222,134500,445551850,5210,5210,5210,5210,0
|
|
20231222,134400,445551850,5210,5210,5210,5210,0
|
|
20231222,134300,445551850,5210,5210,5210,5210,0
|
|
20231222,134200,445551850,5210,5210,5210,5210,0
|
|
20231222,134100,445551850,5210,5210,5210,5210,0
|
|
20231222,134000,445551850,5210,5210,5210,5210,0
|
|
20231222,133900,445551850,5210,5210,5210,5210,0
|
|
20231222,133800,445551850,5210,5210,5210,5210,0
|
|
20231222,133700,445551850,5210,5210,5210,5210,201
|
|
20231222,133600,444504640,5210,5210,5210,5210,1
|
|
20231222,133500,444499430,5200,5200,5200,5200,0
|
|
20231222,133400,444499430,5200,5200,5200,5200,0
|
|
20231222,133300,444499430,5200,5200,5200,5200,0
|
|
20231222,133200,444499430,5200,5200,5200,5200,200
|
|
20231222,133100,443459430,5200,5200,5200,5200,0
|
|
20231222,133000,443459430,5200,5200,5200,5200,0
|
|
20231222,132900,443459430,5200,5200,5200,5200,1
|
|
20231222,132800,443454230,5200,5200,5200,5200,0
|
|
20231222,132700,443454230,5200,5200,5200,5200,0
|
|
20231222,132600,443454230,5200,5210,5210,5200,2
|
|
20231222,132500,443443820,5200,5200,5200,5200,0
|
|
20231222,132400,443443820,5200,5200,5200,5200,19
|
|
20231222,132300,443345020,5200,5200,5200,5200,0
|
|
20231222,132200,443345020,5200,5200,5200,5200,0
|
|
20231222,132100,443345020,5200,5200,5200,5200,0
|
|
20231222,132000,443345020,5200,5200,5200,5200,2
|
|
20231222,131900,443334620,5200,5200,5200,5200,0
|
|
20231222,131800,443334620,5200,5200,5200,5200,132
|
|
20231222,131700,442648220,5200,5200,5200,5200,0
|
|
20231222,131600,442648220,5200,5200,5200,5200,0
|
|
20231222,131500,442648220,5200,5200,5200,5200,0
|
|
20231222,131400,442648220,5200,5200,5200,5200,0
|
|
20231222,131300,442648220,5200,5210,5210,5200,1979
|
|
20231222,131200,432357250,5210,5210,5210,5210,5
|
|
20231222,131100,432331200,5210,5210,5210,5210,1978
|
|
20231222,131000,422025820,5200,5200,5200,5200,0
|
|
20231222,130900,422025820,5200,5200,5200,5200,0
|
|
20231222,130800,422025820,5200,5200,5200,5200,55
|
|
20231222,130700,421739820,5200,5200,5200,5200,0
|
|
20231222,130600,421739820,5200,5200,5200,5200,1
|
|
20231222,130500,421734620,5200,5200,5200,5200,0
|
|
20231222,130400,421734620,5200,5200,5200,5200,100
|
|
20231222,130300,421214620,5200,5200,5200,5200,0
|
|
20231222,130200,421214620,5200,5200,5200,5200,100
|
|
20231222,130100,420694620,5200,5200,5200,5200,0
|
|
20231222,130000,420694620,5200,5200,5200,5200,0
|
|
20231222,125900,420694620,5200,5200,5200,5200,0
|
|
20231222,125800,420694620,5200,5200,5200,5200,0
|
|
20231222,125700,420694620,5200,5200,5200,5200,0
|
|
20231222,125600,420694620,5200,5200,5200,5200,11
|
|
20231222,125500,420637420,5200,5200,5200,5200,1
|
|
20231222,125400,420632220,5190,5190,5190,5190,0
|
|
20231222,125300,420632220,5190,5190,5190,5190,0
|
|
20231222,125200,420632220,5190,5190,5190,5190,3
|
|
20231222,125100,420616650,5200,5200,5200,5200,0
|
|
20231222,125000,420616650,5200,5200,5200,5200,0
|
|
20231222,124900,420616650,5200,5200,5200,5200,0
|
|
20231222,124800,420616650,5200,5200,5200,5200,0
|
|
20231222,124700,420616650,5200,5200,5200,5200,0
|
|
20231222,124600,420616650,5200,5200,5200,5200,101
|
|
20231222,124500,420091450,5200,5200,5200,5200,0
|
|
20231222,124400,420091450,5200,5190,5200,5190,51
|
|
20231222,124300,419826750,5190,5190,5190,5190,0
|
|
20231222,124200,419826750,5190,5190,5190,5190,3
|
|
20231222,124100,419811180,5210,5210,5210,5210,0
|
|
20231222,124000,419811180,5210,5210,5210,5210,0
|
|
20231222,123900,419811180,5210,5210,5210,5210,0
|
|
20231222,123800,419811180,5210,5210,5210,5210,0
|
|
20231222,123700,419811180,5210,5210,5210,5210,0
|
|
20231222,123600,419811180,5210,5200,5210,5200,253
|
|
20231222,123500,418494580,5200,5200,5200,5200,0
|
|
20231222,123400,418494580,5200,5200,5200,5200,0
|
|
20231222,123300,418494580,5200,5200,5200,5200,347
|
|
20231222,123200,416690180,5200,5190,5200,5190,61
|
|
20231222,123100,416373570,5200,5200,5200,5200,0
|
|
20231222,123000,416373570,5200,5200,5200,5200,0
|
|
20231222,122900,416373570,5200,5200,5200,5200,0
|
|
20231222,122800,416373570,5200,5200,5200,5200,0
|
|
20231222,122700,416373570,5200,5200,5200,5200,0
|
|
20231222,122600,416373570,5200,5200,5200,5200,0
|
|
20231222,122500,416373570,5200,5200,5200,5200,0
|
|
20231222,122400,416373570,5200,5200,5200,5200,0
|
|
20231222,122300,416373570,5200,5200,5200,5200,0
|
|
20231222,122200,416373570,5200,5200,5200,5200,0
|
|
20231222,122100,416373570,5200,5200,5200,5200,0
|
|
20231222,122000,416373570,5200,5200,5200,5200,0
|
|
20231222,121900,416373570,5200,5190,5200,5190,1000
|
|
20231222,121800,411174590,5190,5190,5190,5190,0
|
|
20231222,121700,411174590,5190,5190,5190,5190,50
|
|
20231222,121600,410915090,5180,5180,5180,5180,0
|
|
20231222,121500,410915090,5180,5180,5180,5180,0
|
|
20231222,121400,410915090,5180,5180,5180,5180,0
|
|
20231222,121300,410915090,5180,5180,5180,5180,0
|
|
20231222,121200,410915090,5180,5180,5180,5180,0
|
|
20231222,121100,410915090,5180,5180,5180,5180,0
|
|
20231222,121000,410915090,5180,5180,5180,5180,0
|
|
20231222,120900,410915090,5180,5180,5180,5180,0
|
|
20231222,120800,410915090,5180,5180,5180,5180,0
|
|
20231222,120700,410915090,5180,5180,5180,5180,3
|
|
20231222,120600,410899550,5180,5180,5180,5180,0
|
|
20231222,120500,410899550,5180,5180,5180,5180,11
|
|
20231222,120400,410842570,5170,5170,5170,5170,0
|
|
20231222,120300,410842570,5170,5170,5170,5170,0
|
|
20231222,120200,410842570,5170,5170,5170,5170,0
|
|
20231222,120100,410842570,5170,5170,5170,5170,0
|
|
20231222,120000,410842570,5170,5170,5170,5170,0
|
|
20231222,115900,410842570,5170,5180,5180,5170,311
|
|
20231222,115800,409231660,5180,5180,5180,5180,0
|
|
20231222,115700,409231660,5180,5180,5180,5180,0
|
|
20231222,115600,409231660,5180,5180,5180,5180,0
|
|
20231222,115500,409231660,5180,5180,5180,5180,2
|
|
20231222,115400,409221300,5170,5170,5170,5170,0
|
|
20231222,115300,409221300,5170,5170,5170,5170,0
|
|
20231222,115200,409221300,5170,5170,5170,5170,0
|
|
20231222,115100,409221300,5170,5170,5170,5170,0
|
|
20231222,115000,409221300,5170,5170,5170,5170,0
|
|
20231222,114900,409221300,5170,5170,5170,5170,0
|
|
20231222,114800,409221300,5170,5170,5170,5170,0
|
|
20231222,114700,409221300,5170,5170,5170,5170,0
|
|
20231222,114600,409221300,5170,5170,5170,5170,0
|
|
20231222,114500,409221300,5170,5170,5170,5170,0
|
|
20231222,114400,409221300,5170,5170,5170,5170,0
|
|
20231222,114300,409221300,5170,5170,5170,5170,0
|
|
20231222,114200,409221300,5170,5170,5170,5170,100
|
|
20231222,114100,408704300,5170,5170,5170,5170,248
|
|
20231222,114000,407422140,5170,5170,5170,5170,100
|
|
20231222,113900,406905140,5170,5170,5170,5170,0
|
|
20231222,113800,406905140,5170,5190,5190,5170,690
|
|
20231222,113700,403335060,5200,5200,5200,5200,352
|
|
20231222,113600,401504660,5200,5200,5200,5200,245
|
|
20231222,113500,400230660,5200,5200,5200,5200,0
|
|
20231222,113400,400230660,5200,5200,5200,5200,0
|
|
20231222,113300,400230660,5200,5200,5200,5200,0
|
|
20231222,113200,400230660,5200,5200,5200,5200,0
|
|
20231222,113100,400230660,5200,5200,5200,5200,0
|
|
20231222,113000,400230660,5200,5200,5200,5200,0
|
|
20231222,112900,400230660,5200,5200,5200,5200,2
|
|
20231222,112800,400220260,5200,5200,5200,5200,0
|
|
20231222,112700,400220260,5200,5200,5200,5200,0
|
|
20231222,112600,400220260,5200,5200,5200,5200,0
|
|
20231222,112500,400220260,5200,5200,5200,5200,0
|
|
20231222,112400,400220260,5200,5200,5200,5200,0
|
|
20231222,112300,400220260,5200,5200,5200,5200,1
|
|
20231222,112200,400215060,5200,5200,5200,5200,1428
|
|
20231222,112100,392789460,5200,5200,5200,5200,0
|
|
20231222,112000,392789460,5200,5200,5200,5200,1000
|
|
20231222,111900,387589460,5210,5210,5210,5210,1
|
|
20231222,111800,387584250,5210,5210,5210,5210,0
|
|
20231222,111700,387584250,5210,5210,5210,5210,0
|
|
20231222,111600,387584250,5210,5210,5210,5210,0
|
|
20231222,111500,387584250,5210,5210,5210,5210,0
|
|
20231222,111400,387584250,5210,5210,5210,5210,0
|
|
20231222,111300,387584250,5210,5210,5210,5210,0
|
|
20231222,111200,387584250,5210,5210,5210,5210,65
|
|
20231222,111100,387245600,5220,5220,5220,5220,0
|
|
20231222,111000,387245600,5220,5220,5220,5220,0
|
|
20231222,110900,387245600,5220,5220,5220,5220,0
|
|
20231222,110800,387245600,5220,5220,5220,5220,97
|
|
20231222,110700,386739260,5220,5220,5220,5220,0
|
|
20231222,110600,386739260,5220,5220,5220,5220,0
|
|
20231222,110500,386739260,5220,5220,5220,5220,0
|
|
20231222,110400,386739260,5220,5220,5220,5220,2
|
|
20231222,110300,386728820,5210,5210,5210,5210,0
|
|
20231222,110200,386728820,5210,5210,5210,5210,0
|
|
20231222,110100,386728820,5210,5210,5210,5210,0
|
|
20231222,110000,386728820,5210,5210,5210,5210,507
|
|
20231222,105900,384087350,5210,5210,5210,5210,2
|
|
20231222,105800,384076930,5210,5210,5210,5210,2193
|
|
20231222,105700,372651400,5220,5220,5220,5220,0
|
|
20231222,105600,372651400,5220,5220,5220,5220,0
|
|
20231222,105500,372651400,5220,5220,5220,5220,0
|
|
20231222,105400,372651400,5220,5220,5220,5220,0
|
|
20231222,105300,372651400,5220,5220,5220,5220,1220
|
|
20231222,105200,366283000,5220,5220,5220,5220,0
|
|
20231222,105100,366283000,5220,5220,5220,5220,50
|
|
20231222,105000,366022000,5220,5220,5220,5220,0
|
|
20231222,104900,366022000,5220,5220,5220,5220,0
|
|
20231222,104800,366022000,5220,5220,5220,5220,4
|
|
20231222,104700,366001120,5220,5220,5220,5220,0
|
|
20231222,104600,366001120,5220,5220,5220,5220,0
|
|
20231222,104500,366001120,5220,5220,5220,5220,0
|
|
20231222,104400,366001120,5220,5220,5220,5220,200
|
|
20231222,104300,364957120,5220,5220,5220,5220,19
|
|
20231222,104200,364857940,5230,5230,5230,5230,0
|
|
20231222,104100,364857940,5230,5230,5230,5230,0
|
|
20231222,104000,364857940,5230,5230,5230,5230,30
|
|
20231222,103900,364701040,5230,5230,5230,5230,0
|
|
20231222,103800,364701040,5230,5220,5230,5220,75
|
|
20231222,103700,364308940,5220,5220,5220,5220,1
|
|
20231222,103600,364303720,5220,5220,5220,5220,0
|
|
20231222,103500,364303720,5220,5220,5220,5220,1
|
|
20231222,103400,364298500,5220,5210,5230,5210,604
|
|
20231222,103300,361139640,5210,5210,5210,5210,36
|
|
20231222,103200,360952080,5220,5220,5220,5210,106
|
|
20231222,103100,360398770,5220,5220,5220,5220,51
|
|
20231222,103000,360132550,5230,5230,5230,5230,0
|
|
20231222,102900,360132550,5230,5230,5230,5230,0
|
|
20231222,102800,360132550,5230,5230,5230,5230,10
|
|
20231222,102700,360080250,5230,5230,5230,5230,0
|
|
20231222,102600,360080250,5230,5230,5230,5230,24
|
|
20231222,102500,359954730,5230,5230,5230,5230,95
|
|
20231222,102400,359457880,5220,5220,5220,5220,0
|
|
20231222,102300,359457880,5220,5210,5220,5210,754
|
|
20231222,102200,355522110,5210,5220,5220,5210,259
|
|
20231222,102100,354170140,5220,5220,5220,5220,0
|
|
20231222,102000,354170140,5220,5220,5220,5220,200
|
|
20231222,101900,353126140,5230,5230,5230,5230,0
|
|
20231222,101800,353126140,5230,5230,5230,5230,210
|
|
20231222,101700,352027840,5230,5230,5230,5230,2
|
|
20231222,101600,352017380,5220,5220,5220,5220,253
|
|
20231222,101500,350696720,5220,5220,5220,5220,30
|
|
20231222,101400,350540120,5220,5220,5220,5220,20
|
|
20231222,101300,350435720,5220,5220,5220,5220,10
|
|
20231222,101200,350383520,5230,5230,5230,5230,0
|
|
20231222,101100,350383520,5230,5230,5230,5230,1
|
|
20231222,101000,350378290,5210,5210,5210,5210,0
|
|
20231222,100900,350378290,5210,5220,5230,5210,2022
|
|
20231222,100800,339815330,5210,5210,5210,5210,101
|
|
20231222,100700,339289120,5210,5210,5210,5210,13
|
|
20231222,100600,339221390,5210,5210,5210,5210,0
|
|
20231222,100500,339221390,5210,5210,5210,5210,283
|
|
20231222,100400,337746960,5210,5210,5210,5210,1
|
|
20231222,100300,337741750,5210,5210,5210,5210,0
|
|
20231222,100200,337741750,5210,5210,5210,5210,2717
|
|
20231222,100100,323586180,5200,5210,5210,5200,1009
|
|
20231222,100000,318339330,5210,5210,5210,5210,0
|
|
20231222,095900,318339330,5210,5210,5210,5210,0
|
|
20231222,095800,318339330,5210,5210,5210,5210,0
|
|
20231222,095700,318339330,5210,5210,5210,5210,0
|
|
20231222,095600,318339330,5210,5210,5210,5210,0
|
|
20231222,095500,318339330,5210,5210,5210,5210,0
|
|
20231222,095400,318339330,5210,5210,5210,5210,0
|
|
20231222,095300,318339330,5210,5210,5210,5210,0
|
|
20231222,095200,318339330,5210,5210,5210,5210,0
|
|
20231222,095100,318339330,5210,5210,5210,5210,1
|
|
20231222,095000,318334120,5170,5170,5170,5170,0
|
|
20231222,094900,318334120,5170,5170,5170,5170,45
|
|
20231222,094800,318101470,5210,5210,5210,5210,1
|
|
20231222,094700,318096260,5180,5180,5180,5180,0
|
|
20231222,094600,318096260,5180,5180,5180,5180,0
|
|
20231222,094500,318096260,5180,5180,5180,5180,0
|
|
20231222,094400,318096260,5180,5200,5200,5180,500
|
|
20231222,094300,315506000,5210,5210,5210,5210,5
|
|
20231222,094200,315479950,5200,5220,5220,5200,11
|
|
20231222,094100,315422730,5190,5210,5210,5170,4174
|
|
20231222,094000,293737800,5230,5230,5230,5230,228
|
|
20231222,093900,292545360,5210,5210,5230,5210,463
|
|
20231222,093800,290126910,5230,5210,5230,5210,1410
|
|
20231222,093700,282757270,5240,5240,5240,5240,170
|
|
20231222,093600,281866470,5250,5210,5250,5210,6179
|
|
20231222,093500,249493110,5210,5210,5210,5210,5
|
|
20231222,093400,249467060,5210,5210,5210,5210,200
|
|
20231222,093300,248425060,5210,5210,5210,5210,0
|
|
20231222,093200,248425060,5210,5210,5210,5210,76
|
|
20231222,093100,248029100,5210,5210,5210,5200,1033
|
|
20231222,093000,242647670,5210,5220,5230,5210,450
|
|
20231222,092900,240302180,5230,5230,5230,5230,583
|
|
20231222,092800,237253090,5240,5230,5240,5210,8203
|
|
20231222,092700,194310450,5220,5180,5220,5180,6474
|
|
20231222,092600,160618430,5170,5170,5170,5160,1005
|
|
20231222,092500,155422600,5160,5150,5160,5150,502
|
|
20231222,092400,152837290,5150,5150,5150,5150,0
|
|
20231222,092300,152837290,5150,5150,5150,5150,26
|
|
20231222,092200,152703390,5150,5160,5160,5150,8045
|
|
20231222,092100,111253030,5160,5160,5160,5160,0
|
|
20231222,092000,111253030,5160,5160,5160,5160,2766
|
|
20231222,091900,96980470,5160,5160,5160,5160,40
|
|
20231222,091800,96774070,5160,5160,5160,5160,41
|
|
20231222,091700,96562510,5170,5170,5170,5170,0
|
|
20231222,091600,96562510,5170,5170,5170,5170,150
|
|
20231222,091500,95787010,5170,5170,5170,5170,431
|
|
20231222,091400,93558740,5170,5170,5170,5170,578
|
|
20231222,091300,90570480,5170,5170,5170,5170,1979
|
|
20231222,091200,80339050,5180,5180,5180,5180,276
|
|
20231222,091100,78909370,5180,5180,5180,5180,50
|
|
20231222,091000,78650370,5180,5180,5180,5180,21
|
|
20231222,090900,78541590,5180,5170,5190,5170,71
|
|
20231222,090800,78174000,5170,5180,5180,5170,485
|
|
20231222,090700,75665050,5170,5170,5170,5170,0
|
|
20231222,090600,75665050,5170,5170,5170,5170,10
|
|
20231222,090500,75613350,5180,5180,5180,5180,185
|
|
20231222,090400,74655050,5170,5170,5170,5170,0
|
|
20231222,090300,74655050,5170,5160,5170,5160,7610
|
|
20231222,090200,35311380,5160,5180,5190,5160,1328
|
|
20231222,090100,28452420,5180,5160,5240,5160,5411
|
|
20231222,090000,268320,5160,5160,5160,5160,52
|