618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,191500,131746830,13500,13500,13500,13500,1580
|
|
20231222,191400,131746830,13500,13500,13500,13500,0
|
|
20231222,191300,131746830,13500,13500,13500,13500,0
|
|
20231222,191200,131746830,13500,13500,13500,13500,0
|
|
20231222,191100,131746830,13500,13500,13500,13500,0
|
|
20231222,191000,131746830,13500,13500,13500,13500,0
|
|
20231222,190900,131746830,13500,13500,13500,13500,0
|
|
20231222,190800,131746830,13500,13500,13500,13500,0
|
|
20231222,190700,131746830,13500,13500,13500,13500,0
|
|
20231222,190600,131746830,13500,13500,13500,13500,0
|
|
20231222,190500,131746830,13500,13500,13500,13500,0
|
|
20231222,190400,131746830,13500,13500,13500,13500,0
|
|
20231222,190300,131746830,13500,13500,13500,13500,0
|
|
20231222,190200,131746830,13500,13500,13500,13500,0
|
|
20231222,190100,131746830,13500,13500,13500,13500,0
|
|
20231222,190000,131746830,13500,13500,13500,13500,0
|
|
20231222,185900,131746830,13500,13500,13500,13500,0
|
|
20231222,185800,131746830,13500,13500,13500,13500,0
|
|
20231222,185700,131746830,13500,13500,13500,13500,0
|
|
20231222,185600,131746830,13500,13500,13500,13500,0
|
|
20231222,185500,131746830,13500,13500,13500,13500,0
|
|
20231222,185400,131746830,13500,13500,13500,13500,0
|
|
20231222,185300,131746830,13500,13500,13500,13500,0
|
|
20231222,185200,131746830,13500,13500,13500,13500,0
|
|
20231222,185100,131746830,13500,13500,13500,13500,0
|
|
20231222,185000,131746830,13500,13500,13500,13500,0
|
|
20231222,184900,131746830,13500,13500,13500,13500,0
|
|
20231222,184800,131746830,13500,13500,13500,13500,0
|
|
20231222,184700,131746830,13500,13500,13500,13500,0
|
|
20231222,184600,131746830,13500,13500,13500,13500,0
|
|
20231222,184500,131746830,13500,13500,13500,13500,1580
|
|
20231222,184400,131746830,13500,13500,13500,13500,0
|
|
20231222,184300,131746830,13500,13500,13500,13500,0
|
|
20231222,184200,131746830,13500,13500,13500,13500,0
|
|
20231222,184100,131746830,13500,13500,13500,13500,0
|
|
20231222,184000,131746830,13500,13500,13500,13500,0
|
|
20231222,183900,131746830,13500,13500,13500,13500,0
|
|
20231222,183800,131746830,13500,13500,13500,13500,0
|
|
20231222,183700,131746830,13500,13500,13500,13500,0
|
|
20231222,183600,131746830,13500,13500,13500,13500,0
|
|
20231222,183500,131746830,13500,13500,13500,13500,0
|
|
20231222,183400,131746830,13500,13500,13500,13500,0
|
|
20231222,183300,131746830,13500,13500,13500,13500,0
|
|
20231222,183200,131746830,13500,13500,13500,13500,0
|
|
20231222,183100,131746830,13500,13500,13500,13500,0
|
|
20231222,183000,131746830,13500,13500,13500,13500,0
|
|
20231222,182900,131746830,13500,13500,13500,13500,0
|
|
20231222,182800,131746830,13500,13500,13500,13500,0
|
|
20231222,182700,131746830,13500,13500,13500,13500,0
|
|
20231222,182600,131746830,13500,13500,13500,13500,0
|
|
20231222,182500,131746830,13500,13500,13500,13500,0
|
|
20231222,182400,131746830,13500,13500,13500,13500,0
|
|
20231222,182300,131746830,13500,13500,13500,13500,0
|
|
20231222,182200,131746830,13500,13500,13500,13500,0
|
|
20231222,182100,131746830,13500,13500,13500,13500,0
|
|
20231222,182000,131746830,13500,13500,13500,13500,0
|
|
20231222,181900,131746830,13500,13500,13500,13500,0
|
|
20231222,181800,131746830,13500,13500,13500,13500,0
|
|
20231222,181700,131746830,13500,13500,13500,13500,0
|
|
20231222,181600,131746830,13500,13500,13500,13500,0
|
|
20231222,181500,131746830,13500,13500,13500,13500,1580
|
|
20231222,181400,131746830,13500,13500,13500,13500,0
|
|
20231222,181300,131746830,13500,13500,13500,13500,0
|
|
20231222,181200,131746830,13500,13500,13500,13500,0
|
|
20231222,181100,131746830,13500,13500,13500,13500,0
|
|
20231222,181000,131746830,13500,13500,13500,13500,0
|
|
20231222,180900,131746830,13500,13500,13500,13500,0
|
|
20231222,180800,131746830,13500,13500,13500,13500,0
|
|
20231222,180700,131746830,13500,13500,13500,13500,0
|
|
20231222,180600,131746830,13500,13500,13500,13500,0
|
|
20231222,180500,131746830,13500,13500,13500,13500,0
|
|
20231222,180400,131746830,13500,13500,13500,13500,0
|
|
20231222,180300,131746830,13500,13500,13500,13500,0
|
|
20231222,180200,131746830,13500,13500,13500,13500,0
|
|
20231222,180100,131746830,13500,13500,13500,13500,0
|
|
20231222,180000,131746830,13500,13500,13500,13500,0
|
|
20231222,175900,131746830,13500,13500,13500,13500,0
|
|
20231222,175800,131746830,13500,13500,13500,13500,0
|
|
20231222,175700,131746830,13500,13500,13500,13500,0
|
|
20231222,175600,131746830,13500,13500,13500,13500,0
|
|
20231222,175500,131746830,13500,13500,13500,13500,0
|
|
20231222,175400,131746830,13500,13500,13500,13500,0
|
|
20231222,175300,131746830,13500,13500,13500,13500,0
|
|
20231222,175200,131746830,13500,13500,13500,13500,0
|
|
20231222,175100,131746830,13500,13500,13500,13500,0
|
|
20231222,175000,131746830,13500,13500,13500,13500,0
|
|
20231222,174900,131746830,13500,13500,13500,13500,0
|
|
20231222,174800,131746830,13500,13500,13500,13500,0
|
|
20231222,174700,131746830,13500,13500,13500,13500,0
|
|
20231222,174600,131746830,13500,13500,13500,13500,0
|
|
20231222,174500,131746830,13500,13500,13500,13500,1580
|
|
20231222,174400,131746830,13500,13500,13500,13500,0
|
|
20231222,174300,131746830,13500,13500,13500,13500,0
|
|
20231222,174200,131746830,13500,13500,13500,13500,0
|
|
20231222,174100,131746830,13500,13500,13500,13500,0
|
|
20231222,174000,131746830,13500,13500,13500,13500,0
|
|
20231222,173900,131746830,13500,13500,13500,13500,0
|
|
20231222,173800,131746830,13500,13500,13500,13500,0
|
|
20231222,173700,131746830,13500,13500,13500,13500,0
|
|
20231222,173600,131746830,13500,13500,13500,13500,0
|
|
20231222,173500,131746830,13500,13500,13500,13500,0
|
|
20231222,173400,131746830,13500,13500,13500,13500,0
|
|
20231222,173300,131746830,13500,13500,13500,13500,0
|
|
20231222,173200,131746830,13500,13500,13500,13500,0
|
|
20231222,173100,131746830,13500,13500,13500,13500,0
|
|
20231222,173000,131746830,13500,13500,13500,13500,0
|
|
20231222,172900,131746830,13500,13500,13500,13500,0
|
|
20231222,172800,131746830,13500,13500,13500,13500,0
|
|
20231222,172700,131746830,13500,13500,13500,13500,0
|
|
20231222,172600,131746830,13500,13500,13500,13500,0
|
|
20231222,172500,131746830,13500,13500,13500,13500,0
|
|
20231222,172400,131746830,13500,13500,13500,13500,0
|
|
20231222,172300,131746830,13500,13500,13500,13500,0
|
|
20231222,172200,131746830,13500,13500,13500,13500,0
|
|
20231222,172100,131746830,13500,13500,13500,13500,0
|
|
20231222,172000,131746830,13500,13500,13500,13500,0
|
|
20231222,171900,131746830,13500,13500,13500,13500,0
|
|
20231222,171800,131746830,13500,13500,13500,13500,0
|
|
20231222,171700,131746830,13500,13500,13500,13500,0
|
|
20231222,171600,131746830,13500,13500,13500,13500,0
|
|
20231222,171500,131746830,13500,13500,13500,13500,1580
|
|
20231222,171400,131746830,13500,13500,13500,13500,0
|
|
20231222,171300,131746830,13500,13500,13500,13500,0
|
|
20231222,171200,131746830,13500,13500,13500,13500,0
|
|
20231222,171100,131746830,13500,13500,13500,13500,0
|
|
20231222,171000,131746830,13500,13500,13500,13500,0
|
|
20231222,170900,131746830,13500,13500,13500,13500,0
|
|
20231222,170800,131746830,13500,13500,13500,13500,0
|
|
20231222,170700,131746830,13500,13500,13500,13500,0
|
|
20231222,170600,131746830,13500,13500,13500,13500,0
|
|
20231222,170500,131746830,13500,13500,13500,13500,0
|
|
20231222,170400,131746830,13500,13500,13500,13500,0
|
|
20231222,170300,131746830,13500,13500,13500,13500,0
|
|
20231222,170200,131746830,13500,13500,13500,13500,0
|
|
20231222,170100,131746830,13500,13500,13500,13500,0
|
|
20231222,170000,131746830,13500,13500,13500,13500,0
|
|
20231222,165900,131746830,13500,13500,13500,13500,0
|
|
20231222,165800,131746830,13500,13500,13500,13500,0
|
|
20231222,165700,131746830,13500,13500,13500,13500,0
|
|
20231222,165600,131746830,13500,13500,13500,13500,0
|
|
20231222,165500,131746830,13500,13500,13500,13500,0
|
|
20231222,165400,131746830,13500,13500,13500,13500,0
|
|
20231222,165300,131746830,13500,13500,13500,13500,0
|
|
20231222,165200,131746830,13500,13500,13500,13500,0
|
|
20231222,165100,131746830,13500,13500,13500,13500,0
|
|
20231222,165000,131746830,13500,13500,13500,13500,0
|
|
20231222,164900,131746830,13500,13500,13500,13500,0
|
|
20231222,164800,131746830,13500,13500,13500,13500,0
|
|
20231222,164700,131746830,13500,13500,13500,13500,0
|
|
20231222,164600,131746830,13500,13500,13500,13500,0
|
|
20231222,164500,131746830,13500,13500,13500,13500,1580
|
|
20231222,164400,131746830,13500,13500,13500,13500,0
|
|
20231222,164300,131746830,13500,13500,13500,13500,0
|
|
20231222,164200,131746830,13500,13500,13500,13500,0
|
|
20231222,164100,131746830,13500,13500,13500,13500,0
|
|
20231222,164000,131746830,13500,13500,13500,13500,0
|
|
20231222,163900,131746830,13500,13500,13500,13500,0
|
|
20231222,163800,131746830,13500,13500,13500,13500,0
|
|
20231222,163700,131746830,13500,13500,13500,13500,0
|
|
20231222,163600,131746830,13500,13500,13500,13500,0
|
|
20231222,163500,131746830,13500,13500,13500,13500,0
|
|
20231222,163400,131746830,13500,13500,13500,13500,0
|
|
20231222,163300,131746830,13500,13500,13500,13500,0
|
|
20231222,163200,131746830,13500,13500,13500,13500,0
|
|
20231222,163100,131746830,13500,13500,13500,13500,0
|
|
20231222,163000,131746830,13500,13500,13500,13500,0
|
|
20231222,162900,131746830,13500,13500,13500,13500,0
|
|
20231222,162800,131746830,13500,13500,13500,13500,0
|
|
20231222,162700,131746830,13500,13500,13500,13500,0
|
|
20231222,162600,131746830,13500,13500,13500,13500,0
|
|
20231222,162500,131746830,13500,13500,13500,13500,0
|
|
20231222,162400,131746830,13500,13500,13500,13500,0
|
|
20231222,162300,131746830,13500,13500,13500,13500,0
|
|
20231222,162200,131746830,13500,13500,13500,13500,0
|
|
20231222,162100,131746830,13500,13500,13500,13500,0
|
|
20231222,162000,131746830,13500,13500,13500,13500,0
|
|
20231222,161900,131746830,13500,13500,13500,13500,0
|
|
20231222,161800,131746830,13500,13500,13500,13500,0
|
|
20231222,161700,131746830,13500,13500,13500,13500,0
|
|
20231222,161600,131746830,13500,13500,13500,13500,0
|
|
20231222,161500,131746830,13500,13500,13500,13500,1580
|
|
20231222,161400,131746830,13500,13500,13500,13500,0
|
|
20231222,161300,131746830,13500,13500,13500,13500,0
|
|
20231222,161200,131746830,13500,13500,13500,13500,0
|
|
20231222,161100,131746830,13500,13500,13500,13500,0
|
|
20231222,161000,131746830,13500,13500,13500,13500,0
|
|
20231222,160900,131746830,13500,13500,13500,13500,0
|
|
20231222,160800,131746830,13500,13500,13500,13500,0
|
|
20231222,160700,131746830,13500,13500,13500,13500,0
|
|
20231222,160600,131746830,13500,13500,13500,13500,0
|
|
20231222,160500,131746830,13500,13500,13500,13500,0
|
|
20231222,160400,131746830,13500,13500,13500,13500,0
|
|
20231222,160300,131746830,13500,13500,13500,13500,0
|
|
20231222,160200,131746830,13500,13500,13500,13500,0
|
|
20231222,160100,131746830,13500,13500,13500,13500,0
|
|
20231222,160000,131746830,13500,13500,13500,13500,0
|
|
20231222,155900,131746830,13500,13500,13500,13500,0
|
|
20231222,155800,131746830,13500,13500,13500,13500,0
|
|
20231222,155700,131746830,13500,13500,13500,13500,0
|
|
20231222,155600,131746830,13500,13500,13500,13500,0
|
|
20231222,155500,131746830,13500,13500,13500,13500,0
|
|
20231222,155400,131746830,13500,13500,13500,13500,0
|
|
20231222,155300,131746830,13500,13500,13500,13500,0
|
|
20231222,155200,131746830,13500,13500,13500,13500,0
|
|
20231222,155100,131746830,13500,13500,13500,13500,0
|
|
20231222,155000,131746830,13500,13500,13500,13500,0
|
|
20231222,154900,131746830,13500,13500,13500,13500,0
|
|
20231222,154800,131746830,13500,13500,13500,13500,0
|
|
20231222,154700,131746830,13500,13500,13500,13500,0
|
|
20231222,154600,131746830,13500,13500,13500,13500,0
|
|
20231222,154500,131746830,13500,13500,13500,13500,1580
|
|
20231222,154400,131746830,13500,13500,13500,13500,0
|
|
20231222,154300,131746830,13500,13500,13500,13500,0
|
|
20231222,154200,131746830,13500,13500,13500,13500,0
|
|
20231222,154100,131746830,13500,13500,13500,13500,0
|
|
20231222,154000,131746830,13500,13500,13500,13500,0
|
|
20231222,153900,131746830,13500,13500,13500,13500,0
|
|
20231222,153800,131746830,13500,13500,13500,13500,0
|
|
20231222,153700,131746830,13500,13500,13500,13500,0
|
|
20231222,153600,131746830,13500,13500,13500,13500,0
|
|
20231222,153500,131746830,13500,13500,13500,13500,0
|
|
20231222,153400,131746830,13500,13500,13500,13500,0
|
|
20231222,153300,131746830,13500,13500,13500,13500,0
|
|
20231222,153200,131746830,13500,13500,13500,13500,0
|
|
20231222,153100,131746830,13500,13500,13500,13500,0
|
|
20231222,153000,131746830,13500,13500,13500,13500,1580
|
|
20231222,152900,110416830,13390,13390,13390,13390,0
|
|
20231222,152800,110416830,13390,13390,13390,13390,0
|
|
20231222,152700,110416830,13390,13390,13390,13390,0
|
|
20231222,152600,110416830,13390,13390,13390,13390,0
|
|
20231222,152500,110416830,13390,13390,13390,13390,0
|
|
20231222,152400,110416830,13390,13390,13390,13390,0
|
|
20231222,152300,110416830,13390,13390,13390,13390,0
|
|
20231222,152200,110416830,13390,13390,13390,13390,0
|
|
20231222,152100,110416830,13390,13390,13390,13390,0
|
|
20231222,152000,110416830,13390,13390,13390,13390,0
|
|
20231222,151900,110416830,13390,13380,13410,13360,19
|
|
20231222,151800,110162680,13350,13350,13350,13350,0
|
|
20231222,151700,110162680,13350,13400,13400,13350,29
|
|
20231222,151600,109775090,13400,13400,13400,13400,13
|
|
20231222,151500,109600890,13350,13400,13400,13350,195
|
|
20231222,151400,106995490,13400,13400,13400,13390,14
|
|
20231222,151300,106807930,13400,13410,13410,13380,29
|
|
20231222,151200,106419390,13400,13390,13410,13390,7
|
|
20231222,151100,106325600,13420,13410,13420,13400,6
|
|
20231222,151000,106245140,13420,13400,13420,13360,34
|
|
20231222,150900,105790670,13420,13420,13420,13420,0
|
|
20231222,150800,105790670,13420,13400,13420,13400,3
|
|
20231222,150700,105750450,13420,13420,13420,13420,0
|
|
20231222,150600,105750450,13420,13420,13420,13420,0
|
|
20231222,150500,105750450,13420,13420,13420,13420,0
|
|
20231222,150400,105750450,13420,13400,13420,13400,2
|
|
20231222,150300,105723630,13420,13420,13420,13420,0
|
|
20231222,150200,105723630,13420,13420,13420,13420,0
|
|
20231222,150100,105723630,13420,13420,13420,13420,0
|
|
20231222,150000,105723630,13420,13420,13420,13420,0
|
|
20231222,145900,105723630,13420,13420,13420,13420,0
|
|
20231222,145800,105723630,13420,13420,13420,13420,0
|
|
20231222,145700,105723630,13420,13420,13420,13420,0
|
|
20231222,145600,105723630,13420,13420,13420,13420,0
|
|
20231222,145500,105723630,13420,13420,13420,13420,0
|
|
20231222,145400,105723630,13420,13420,13420,13420,0
|
|
20231222,145300,105723630,13420,13420,13420,13420,0
|
|
20231222,145200,105723630,13420,13420,13420,13420,0
|
|
20231222,145100,105723630,13420,13420,13420,13420,0
|
|
20231222,145000,105723630,13420,13420,13420,13420,0
|
|
20231222,144900,105723630,13420,13420,13420,13420,0
|
|
20231222,144800,105723630,13420,13400,13420,13400,4
|
|
20231222,144700,105669970,13420,13420,13420,13420,0
|
|
20231222,144600,105669970,13420,13410,13420,13410,6
|
|
20231222,144500,105589500,13430,13430,13430,13430,0
|
|
20231222,144400,105589500,13430,13430,13430,13430,0
|
|
20231222,144300,105589500,13430,13430,13430,13430,0
|
|
20231222,144200,105589500,13430,13430,13430,13430,0
|
|
20231222,144100,105589500,13430,13430,13430,13430,0
|
|
20231222,144000,105589500,13430,13430,13430,13430,0
|
|
20231222,143900,105589500,13430,13420,13430,13420,3
|
|
20231222,143800,105549230,13400,13400,13400,13400,2
|
|
20231222,143700,105522430,13410,13420,13420,13410,26
|
|
20231222,143600,105173710,13430,13410,13430,13410,50
|
|
20231222,143500,104502790,13410,13390,13410,13390,243
|
|
20231222,143400,101246920,13390,13390,13390,13390,0
|
|
20231222,143300,101246920,13390,13390,13390,13390,0
|
|
20231222,143200,101246920,13390,13380,13390,13380,12
|
|
20231222,143100,101086340,13380,13380,13380,13380,38
|
|
20231222,143000,100577900,13380,13380,13380,13380,0
|
|
20231222,142900,100577900,13380,13380,13380,13380,12
|
|
20231222,142800,100417340,13380,13350,13380,13350,1246
|
|
20231222,142700,83765590,13350,13350,13350,13350,0
|
|
20231222,142600,83765590,13350,13350,13350,13350,0
|
|
20231222,142500,83765590,13350,13350,13350,13350,0
|
|
20231222,142400,83765590,13350,13350,13350,13350,20
|
|
20231222,142300,83498590,13350,13350,13350,13340,77
|
|
20231222,142200,82470700,13370,13370,13370,13370,0
|
|
20231222,142100,82470700,13370,13370,13370,13370,0
|
|
20231222,142000,82470700,13370,13370,13370,13370,16
|
|
20231222,141900,82256780,13360,13360,13360,13360,0
|
|
20231222,141800,82256780,13360,13360,13360,13360,0
|
|
20231222,141700,82256780,13360,13370,13370,13360,9
|
|
20231222,141600,82136520,13360,13360,13360,13360,0
|
|
20231222,141500,82136520,13360,13360,13360,13360,0
|
|
20231222,141400,82136520,13360,13360,13360,13360,0
|
|
20231222,141300,82136520,13360,13360,13360,13360,0
|
|
20231222,141200,82136520,13360,13370,13370,13360,506
|
|
20231222,141100,75371330,13370,13370,13370,13370,0
|
|
20231222,141000,75371330,13370,13370,13370,13370,6
|
|
20231222,140900,75291110,13370,13360,13370,13360,13
|
|
20231222,140800,75117400,13360,13360,13360,13360,0
|
|
20231222,140700,75117400,13360,13360,13360,13360,10
|
|
20231222,140600,74983800,13360,13360,13360,13360,0
|
|
20231222,140500,74983800,13360,13360,13360,13360,0
|
|
20231222,140400,74983800,13360,13360,13360,13360,0
|
|
20231222,140300,74983800,13360,13360,13360,13360,16
|
|
20231222,140200,74770040,13350,13350,13350,13350,0
|
|
20231222,140100,74770040,13350,13350,13350,13350,0
|
|
20231222,140000,74770040,13350,13360,13360,13350,32
|
|
20231222,135900,74342730,13370,13370,13370,13370,0
|
|
20231222,135800,74342730,13370,13370,13370,13370,0
|
|
20231222,135700,74342730,13370,13370,13370,13370,0
|
|
20231222,135600,74342730,13370,13370,13370,13370,0
|
|
20231222,135500,74342730,13370,13370,13370,13370,0
|
|
20231222,135400,74342730,13370,13370,13370,13370,0
|
|
20231222,135300,74342730,13370,13370,13370,13370,0
|
|
20231222,135200,74342730,13370,13370,13370,13370,0
|
|
20231222,135100,74342730,13370,13370,13370,13370,0
|
|
20231222,135000,74342730,13370,13370,13370,13370,0
|
|
20231222,134900,74342730,13370,13370,13370,13370,0
|
|
20231222,134800,74342730,13370,13370,13370,13370,0
|
|
20231222,134700,74342730,13370,13370,13370,13370,0
|
|
20231222,134600,74342730,13370,13370,13370,13370,0
|
|
20231222,134500,74342730,13370,13370,13370,13370,0
|
|
20231222,134400,74342730,13370,13370,13370,13370,0
|
|
20231222,134300,74342730,13370,13370,13370,13370,0
|
|
20231222,134200,74342730,13370,13370,13370,13370,0
|
|
20231222,134100,74342730,13370,13370,13370,13370,0
|
|
20231222,134000,74342730,13370,13370,13370,13370,0
|
|
20231222,133900,74342730,13370,13370,13370,13370,0
|
|
20231222,133800,74342730,13370,13370,13370,13370,0
|
|
20231222,133700,74342730,13370,13370,13370,13370,0
|
|
20231222,133600,74342730,13370,13370,13370,13370,0
|
|
20231222,133500,74342730,13370,13370,13370,13370,0
|
|
20231222,133400,74342730,13370,13370,13370,13370,1
|
|
20231222,133300,74329360,13370,13370,13370,13370,1
|
|
20231222,133200,74315990,13380,13380,13380,13380,0
|
|
20231222,133100,74315990,13380,13380,13380,13380,0
|
|
20231222,133000,74315990,13380,13380,13380,13380,4
|
|
20231222,132900,74262470,13380,13360,13380,13360,100
|
|
20231222,132800,72925720,13340,13340,13360,13340,510
|
|
20231222,132700,66117880,13340,13340,13340,13340,0
|
|
20231222,132600,66117880,13340,13340,13340,13340,0
|
|
20231222,132500,66117880,13340,13340,13340,13340,0
|
|
20231222,132400,66117880,13340,13340,13340,13340,0
|
|
20231222,132300,66117880,13340,13340,13340,13340,0
|
|
20231222,132200,66117880,13340,13340,13340,13340,0
|
|
20231222,132100,66117880,13340,13330,13340,13330,19
|
|
20231222,132000,65864560,13330,13330,13330,13330,4
|
|
20231222,131900,65811240,13340,13340,13340,13340,0
|
|
20231222,131800,65811240,13340,13340,13340,13340,0
|
|
20231222,131700,65811240,13340,13340,13340,13340,0
|
|
20231222,131600,65811240,13340,13340,13340,13340,0
|
|
20231222,131500,65811240,13340,13340,13340,13340,0
|
|
20231222,131400,65811240,13340,13340,13340,13340,0
|
|
20231222,131300,65811240,13340,13340,13340,13340,0
|
|
20231222,131200,65811240,13340,13340,13340,13340,0
|
|
20231222,131100,65811240,13340,13340,13340,13340,9
|
|
20231222,131000,65691180,13340,13340,13340,13340,0
|
|
20231222,130900,65691180,13340,13340,13340,13340,0
|
|
20231222,130800,65691180,13340,13340,13340,13340,1
|
|
20231222,130700,65677840,13320,13320,13320,13320,0
|
|
20231222,130600,65677840,13320,13320,13320,13320,0
|
|
20231222,130500,65677840,13320,13320,13320,13320,0
|
|
20231222,130400,65677840,13320,13320,13320,13320,0
|
|
20231222,130300,65677840,13320,13320,13320,13320,0
|
|
20231222,130200,65677840,13320,13320,13320,13320,0
|
|
20231222,130100,65677840,13320,13320,13320,13320,0
|
|
20231222,130000,65677840,13320,13320,13320,13320,1
|
|
20231222,125900,65664520,13330,13330,13330,13330,0
|
|
20231222,125800,65664520,13330,13330,13330,13330,0
|
|
20231222,125700,65664520,13330,13330,13330,13330,0
|
|
20231222,125600,65664520,13330,13330,13330,13330,0
|
|
20231222,125500,65664520,13330,13330,13330,13330,0
|
|
20231222,125400,65664520,13330,13330,13330,13330,0
|
|
20231222,125300,65664520,13330,13330,13330,13330,0
|
|
20231222,125200,65664520,13330,13330,13330,13330,4
|
|
20231222,125100,65611200,13320,13320,13320,13320,11
|
|
20231222,125000,65464680,13300,13300,13300,13300,0
|
|
20231222,124900,65464680,13300,13300,13300,13300,0
|
|
20231222,124800,65464680,13300,13300,13300,13300,0
|
|
20231222,124700,65464680,13300,13300,13300,13300,0
|
|
20231222,124600,65464680,13300,13300,13300,13300,0
|
|
20231222,124500,65464680,13300,13300,13300,13300,0
|
|
20231222,124400,65464680,13300,13300,13300,13300,0
|
|
20231222,124300,65464680,13300,13300,13300,13300,0
|
|
20231222,124200,65464680,13300,13300,13300,13300,0
|
|
20231222,124100,65464680,13300,13300,13300,13300,0
|
|
20231222,124000,65464680,13300,13300,13300,13300,0
|
|
20231222,123900,65464680,13300,13320,13320,13240,260
|
|
20231222,123800,62011480,13330,13330,13330,13330,0
|
|
20231222,123700,62011480,13330,13330,13330,13330,0
|
|
20231222,123600,62011480,13330,13330,13330,13330,0
|
|
20231222,123500,62011480,13330,13330,13330,13330,0
|
|
20231222,123400,62011480,13330,13330,13330,13330,0
|
|
20231222,123300,62011480,13330,13330,13330,13330,0
|
|
20231222,123200,62011480,13330,13330,13330,13330,0
|
|
20231222,123100,62011480,13330,13330,13330,13330,2
|
|
20231222,123000,61984820,13330,13330,13330,13330,35
|
|
20231222,122900,61518270,13330,13330,13330,13330,0
|
|
20231222,122800,61518270,13330,13330,13330,13330,0
|
|
20231222,122700,61518270,13330,13330,13330,13330,0
|
|
20231222,122600,61518270,13330,13330,13330,13330,0
|
|
20231222,122500,61518270,13330,13330,13330,13330,0
|
|
20231222,122400,61518270,13330,13330,13330,13330,0
|
|
20231222,122300,61518270,13330,13330,13330,13330,13
|
|
20231222,122200,61344980,13340,13340,13340,13340,0
|
|
20231222,122100,61344980,13340,13340,13340,13340,0
|
|
20231222,122000,61344980,13340,13340,13340,13340,0
|
|
20231222,121900,61344980,13340,13340,13340,13340,0
|
|
20231222,121800,61344980,13340,13340,13340,13340,0
|
|
20231222,121700,61344980,13340,13340,13340,13340,0
|
|
20231222,121600,61344980,13340,13340,13340,13340,0
|
|
20231222,121500,61344980,13340,13340,13340,13340,0
|
|
20231222,121400,61344980,13340,13340,13340,13340,0
|
|
20231222,121300,61344980,13340,13340,13340,13340,0
|
|
20231222,121200,61344980,13340,13340,13340,13340,0
|
|
20231222,121100,61344980,13340,13340,13340,13340,0
|
|
20231222,121000,61344980,13340,13340,13340,13340,0
|
|
20231222,120900,61344980,13340,13340,13340,13340,0
|
|
20231222,120800,61344980,13340,13340,13340,13340,0
|
|
20231222,120700,61344980,13340,13340,13340,13340,0
|
|
20231222,120600,61344980,13340,13340,13340,13340,0
|
|
20231222,120500,61344980,13340,13340,13340,13340,0
|
|
20231222,120400,61344980,13340,13340,13340,13340,0
|
|
20231222,120300,61344980,13340,13340,13340,13340,0
|
|
20231222,120200,61344980,13340,13340,13340,13340,0
|
|
20231222,120100,61344980,13340,13340,13340,13340,0
|
|
20231222,120000,61344980,13340,13340,13340,13340,183
|
|
20231222,115900,58903760,13340,13340,13340,13340,0
|
|
20231222,115800,58903760,13340,13340,13340,13340,0
|
|
20231222,115700,58903760,13340,13340,13340,13340,0
|
|
20231222,115600,58903760,13340,13340,13340,13340,0
|
|
20231222,115500,58903760,13340,13340,13340,13340,0
|
|
20231222,115400,58903760,13340,13340,13340,13340,0
|
|
20231222,115300,58903760,13340,13340,13340,13340,0
|
|
20231222,115200,58903760,13340,13340,13340,13340,0
|
|
20231222,115100,58903760,13340,13340,13340,13340,0
|
|
20231222,115000,58903760,13340,13340,13340,13340,0
|
|
20231222,114900,58903760,13340,13340,13340,13340,0
|
|
20231222,114800,58903760,13340,13340,13340,13340,0
|
|
20231222,114700,58903760,13340,13340,13340,13340,0
|
|
20231222,114600,58903760,13340,13340,13340,13340,0
|
|
20231222,114500,58903760,13340,13340,13340,13340,0
|
|
20231222,114400,58903760,13340,13340,13340,13340,0
|
|
20231222,114300,58903760,13340,13340,13340,13340,0
|
|
20231222,114200,58903760,13340,13340,13340,13340,0
|
|
20231222,114100,58903760,13340,13340,13340,13340,0
|
|
20231222,114000,58903760,13340,13340,13340,13340,0
|
|
20231222,113900,58903760,13340,13340,13340,13340,0
|
|
20231222,113800,58903760,13340,13340,13340,13340,7
|
|
20231222,113700,58810380,13340,13340,13340,13340,0
|
|
20231222,113600,58810380,13340,13340,13340,13340,0
|
|
20231222,113500,58810380,13340,13340,13340,13340,0
|
|
20231222,113400,58810380,13340,13340,13340,13340,0
|
|
20231222,113300,58810380,13340,13340,13340,13340,0
|
|
20231222,113200,58810380,13340,13340,13340,13340,0
|
|
20231222,113100,58810380,13340,13340,13340,13340,0
|
|
20231222,113000,58810380,13340,13340,13340,13340,0
|
|
20231222,112900,58810380,13340,13340,13340,13340,0
|
|
20231222,112800,58810380,13340,13340,13340,13340,1
|
|
20231222,112700,58797040,13340,13340,13340,13340,0
|
|
20231222,112600,58797040,13340,13340,13340,13340,0
|
|
20231222,112500,58797040,13340,13340,13340,13340,0
|
|
20231222,112400,58797040,13340,13340,13340,13340,0
|
|
20231222,112300,58797040,13340,13340,13340,13340,0
|
|
20231222,112200,58797040,13340,13340,13340,13340,0
|
|
20231222,112100,58797040,13340,13340,13340,13340,1
|
|
20231222,112000,58783700,13340,13340,13340,13340,0
|
|
20231222,111900,58783700,13340,13340,13340,13340,0
|
|
20231222,111800,58783700,13340,13340,13340,13340,0
|
|
20231222,111700,58783700,13340,13340,13340,13340,0
|
|
20231222,111600,58783700,13340,13340,13340,13340,0
|
|
20231222,111500,58783700,13340,13340,13340,13340,0
|
|
20231222,111400,58783700,13340,13340,13340,13340,0
|
|
20231222,111300,58783700,13340,13340,13340,13340,0
|
|
20231222,111200,58783700,13340,13340,13340,13340,0
|
|
20231222,111100,58783700,13340,13340,13340,13340,0
|
|
20231222,111000,58783700,13340,13340,13340,13340,0
|
|
20231222,110900,58783700,13340,13340,13340,13340,0
|
|
20231222,110800,58783700,13340,13340,13340,13340,0
|
|
20231222,110700,58783700,13340,13340,13340,13340,0
|
|
20231222,110600,58783700,13340,13340,13340,13340,0
|
|
20231222,110500,58783700,13340,13340,13340,13340,0
|
|
20231222,110400,58783700,13340,13340,13340,13340,0
|
|
20231222,110300,58783700,13340,13340,13340,13340,0
|
|
20231222,110200,58783700,13340,13340,13340,13340,0
|
|
20231222,110100,58783700,13340,13340,13340,13340,0
|
|
20231222,110000,58783700,13340,13290,13340,13290,509
|
|
20231222,105900,51996460,13310,13310,13310,13310,0
|
|
20231222,105800,51996460,13310,13310,13310,13310,0
|
|
20231222,105700,51996460,13310,13310,13310,13310,30
|
|
20231222,105600,51597160,13290,13290,13290,13290,5
|
|
20231222,105500,51530710,13290,13290,13290,13290,0
|
|
20231222,105400,51530710,13290,13290,13290,13290,10
|
|
20231222,105300,51397810,13290,13290,13290,13290,12
|
|
20231222,105200,51238330,13300,13300,13300,13300,0
|
|
20231222,105100,51238330,13300,13300,13300,13300,2
|
|
20231222,105000,51211730,13310,13310,13310,13310,0
|
|
20231222,104900,51211730,13310,13310,13310,13310,0
|
|
20231222,104800,51211730,13310,13310,13310,13310,0
|
|
20231222,104700,51211730,13310,13310,13310,13310,0
|
|
20231222,104600,51211730,13310,13310,13310,13310,0
|
|
20231222,104500,51211730,13310,13310,13310,13310,0
|
|
20231222,104400,51211730,13310,13310,13310,13310,0
|
|
20231222,104300,51211730,13310,13310,13310,13310,2
|
|
20231222,104200,51185110,13260,13260,13260,13260,0
|
|
20231222,104100,51185110,13260,13260,13260,13260,0
|
|
20231222,104000,51185110,13260,13260,13260,13260,0
|
|
20231222,103900,51185110,13260,13260,13260,13260,0
|
|
20231222,103800,51185110,13260,13260,13260,13260,0
|
|
20231222,103700,51185110,13260,13260,13260,13260,0
|
|
20231222,103600,51185110,13260,13290,13290,13220,511
|
|
20231222,103500,44413980,13330,13330,13330,13330,0
|
|
20231222,103400,44413980,13330,13330,13330,13330,0
|
|
20231222,103300,44413980,13330,13330,13330,13330,0
|
|
20231222,103200,44413980,13330,13330,13330,13330,0
|
|
20231222,103100,44413980,13330,13330,13330,13330,0
|
|
20231222,103000,44413980,13330,13330,13330,13330,0
|
|
20231222,102900,44413980,13330,13330,13330,13330,0
|
|
20231222,102800,44413980,13330,13330,13330,13330,0
|
|
20231222,102700,44413980,13330,13330,13330,13330,0
|
|
20231222,102600,44413980,13330,13330,13330,13330,0
|
|
20231222,102500,44413980,13330,13330,13330,13330,0
|
|
20231222,102400,44413980,13330,13330,13330,13330,0
|
|
20231222,102300,44413980,13330,13330,13330,13330,0
|
|
20231222,102200,44413980,13330,13330,13330,13330,0
|
|
20231222,102100,44413980,13330,13330,13330,13330,0
|
|
20231222,102000,44413980,13330,13330,13330,13330,0
|
|
20231222,101900,44413980,13330,13330,13330,13330,0
|
|
20231222,101800,44413980,13330,13330,13330,13330,0
|
|
20231222,101700,44413980,13330,13330,13330,13330,0
|
|
20231222,101600,44413980,13330,13330,13330,13330,0
|
|
20231222,101500,44413980,13330,13330,13330,13330,0
|
|
20231222,101400,44413980,13330,13330,13330,13330,0
|
|
20231222,101300,44413980,13330,13330,13330,13330,0
|
|
20231222,101200,44413980,13330,13330,13330,13330,0
|
|
20231222,101100,44413980,13330,13330,13330,13330,0
|
|
20231222,101000,44413980,13330,13330,13330,13330,0
|
|
20231222,100900,44413980,13330,13300,13330,13250,1040
|
|
20231222,100800,30632210,13280,13310,13310,13270,212
|
|
20231222,100700,27816360,13310,13310,13310,13310,0
|
|
20231222,100600,27816360,13310,13310,13310,13310,0
|
|
20231222,100500,27816360,13310,13310,13310,13310,0
|
|
20231222,100400,27816360,13310,13310,13310,13310,0
|
|
20231222,100300,27816360,13310,13310,13310,13310,0
|
|
20231222,100200,27816360,13310,13310,13310,13310,0
|
|
20231222,100100,27816360,13310,13310,13310,13310,0
|
|
20231222,100000,27816360,13310,13310,13340,13300,514
|
|
20231222,095900,20961760,13300,13300,13300,13300,0
|
|
20231222,095800,20961760,13300,13300,13300,13300,0
|
|
20231222,095700,20961760,13300,13300,13300,13300,0
|
|
20231222,095600,20961760,13300,13300,13300,13300,0
|
|
20231222,095500,20961760,13300,13300,13300,13300,0
|
|
20231222,095400,20961760,13300,13300,13300,13300,0
|
|
20231222,095300,20961760,13300,13300,13300,13300,0
|
|
20231222,095200,20961760,13300,13300,13300,13300,0
|
|
20231222,095100,20961760,13300,13300,13300,13300,0
|
|
20231222,095000,20961760,13300,13300,13300,13300,3
|
|
20231222,094900,20921860,13280,13280,13280,13280,0
|
|
20231222,094800,20921860,13280,13280,13280,13280,1
|
|
20231222,094700,20908580,13280,13280,13280,13280,0
|
|
20231222,094600,20908580,13280,13280,13280,13280,0
|
|
20231222,094500,20908580,13280,13280,13280,13280,0
|
|
20231222,094400,20908580,13280,13280,13280,13280,0
|
|
20231222,094300,20908580,13280,13280,13280,13280,12
|
|
20231222,094200,20749220,13280,13280,13280,13280,0
|
|
20231222,094100,20749220,13280,13280,13280,13280,0
|
|
20231222,094000,20749220,13280,13280,13280,13280,30
|
|
20231222,093900,20350820,13270,13270,13270,13270,50
|
|
20231222,093800,19687320,13280,13280,13280,13280,0
|
|
20231222,093700,19687320,13280,13280,13280,13280,0
|
|
20231222,093600,19687320,13280,13280,13280,13280,0
|
|
20231222,093500,19687320,13280,13280,13280,13280,0
|
|
20231222,093400,19687320,13280,13280,13280,13280,7
|
|
20231222,093300,19594360,13280,13280,13280,13280,0
|
|
20231222,093200,19594360,13280,13280,13280,13280,0
|
|
20231222,093100,19594360,13280,13280,13280,13280,0
|
|
20231222,093000,19594360,13280,13280,13280,13280,0
|
|
20231222,092900,19594360,13280,13280,13280,13280,0
|
|
20231222,092800,19594360,13280,13280,13280,13280,1
|
|
20231222,092700,19581080,13310,13280,13310,13280,2
|
|
20231222,092600,19554490,13280,13280,13280,13280,1
|
|
20231222,092500,19541210,13280,13280,13280,13280,3
|
|
20231222,092400,19501370,13280,13280,13280,13280,1
|
|
20231222,092300,19488090,13280,13280,13280,13280,1
|
|
20231222,092200,19474810,13280,13280,13280,13280,1
|
|
20231222,092100,19461530,13270,13280,13280,13270,2
|
|
20231222,092000,19434980,13280,13280,13280,13280,1
|
|
20231222,091900,19421700,13280,13310,13310,13280,6
|
|
20231222,091800,19341870,13280,13280,13280,13280,2
|
|
20231222,091700,19315310,13280,13280,13280,13280,29
|
|
20231222,091600,18930190,13280,13280,13280,13280,0
|
|
20231222,091500,18930190,13280,13280,13280,13280,0
|
|
20231222,091400,18930190,13280,13280,13280,13280,2
|
|
20231222,091300,18903630,13280,13280,13280,13280,0
|
|
20231222,091200,18903630,13280,13280,13280,13280,28
|
|
20231222,091100,18531790,13310,13310,13310,13310,0
|
|
20231222,091000,18531790,13310,13310,13310,13310,0
|
|
20231222,090900,18531790,13310,13300,13310,13290,28
|
|
20231222,090800,18159500,13300,13300,13300,13300,11
|
|
20231222,090700,18013200,13320,13320,13320,13320,3
|
|
20231222,090600,17973240,13330,13330,13330,13330,3
|
|
20231222,090500,17933250,13330,13330,13330,13330,0
|
|
20231222,090400,17933250,13330,13330,13330,13330,0
|
|
20231222,090300,17933250,13330,13310,13330,13310,16
|
|
20231222,090200,17720150,13310,13300,13310,13280,258
|
|
20231222,090100,14290600,13310,13340,13340,13310,509
|
|
20231222,090000,7500810,13310,13350,13350,13310,562
|