631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192800,388598490,8200,8200,8200,8200,2018
|
|
20231213,192700,388598490,8200,8200,8200,8200,0
|
|
20231213,192600,388598490,8200,8200,8200,8200,0
|
|
20231213,192500,388598490,8200,8200,8200,8200,0
|
|
20231213,192400,388598490,8200,8200,8200,8200,0
|
|
20231213,192300,388598490,8200,8200,8200,8200,0
|
|
20231213,192200,388598490,8200,8200,8200,8200,0
|
|
20231213,192100,388598490,8200,8200,8200,8200,0
|
|
20231213,192000,388598490,8200,8200,8200,8200,0
|
|
20231213,191900,388598490,8200,8200,8200,8200,0
|
|
20231213,191800,388598490,8200,8200,8200,8200,0
|
|
20231213,191700,388598490,8200,8200,8200,8200,0
|
|
20231213,191600,388598490,8200,8200,8200,8200,0
|
|
20231213,191500,388598490,8200,8200,8200,8200,0
|
|
20231213,191400,388598490,8200,8200,8200,8200,0
|
|
20231213,191300,388598490,8200,8200,8200,8200,0
|
|
20231213,191200,388598490,8200,8200,8200,8200,0
|
|
20231213,191100,388598490,8200,8200,8200,8200,0
|
|
20231213,191000,388598490,8200,8200,8200,8200,0
|
|
20231213,190900,388598490,8200,8200,8200,8200,0
|
|
20231213,190800,388598490,8200,8200,8200,8200,0
|
|
20231213,190700,388598490,8200,8200,8200,8200,0
|
|
20231213,190600,388598490,8200,8200,8200,8200,0
|
|
20231213,190500,388598490,8200,8200,8200,8200,0
|
|
20231213,190400,388598490,8200,8200,8200,8200,0
|
|
20231213,190300,388598490,8200,8200,8200,8200,0
|
|
20231213,190200,388598490,8200,8200,8200,8200,0
|
|
20231213,190100,388598490,8200,8200,8200,8200,0
|
|
20231213,190000,388598490,8200,8200,8200,8200,0
|
|
20231213,185900,388598490,8200,8200,8200,8200,0
|
|
20231213,185800,388598490,8200,8200,8200,8200,2018
|
|
20231213,185700,388598490,8200,8200,8200,8200,0
|
|
20231213,185600,388598490,8200,8200,8200,8200,0
|
|
20231213,185500,388598490,8200,8200,8200,8200,0
|
|
20231213,185400,388598490,8200,8200,8200,8200,0
|
|
20231213,185300,388598490,8200,8200,8200,8200,0
|
|
20231213,185200,388598490,8200,8200,8200,8200,0
|
|
20231213,185100,388598490,8200,8200,8200,8200,0
|
|
20231213,185000,388598490,8200,8200,8200,8200,0
|
|
20231213,184900,388598490,8200,8200,8200,8200,0
|
|
20231213,184800,388598490,8200,8200,8200,8200,0
|
|
20231213,184700,388598490,8200,8200,8200,8200,0
|
|
20231213,184600,388598490,8200,8200,8200,8200,0
|
|
20231213,184500,388598490,8200,8200,8200,8200,0
|
|
20231213,184400,388598490,8200,8200,8200,8200,0
|
|
20231213,184300,388598490,8200,8200,8200,8200,0
|
|
20231213,184200,388598490,8200,8200,8200,8200,0
|
|
20231213,184100,388598490,8200,8200,8200,8200,0
|
|
20231213,184000,388598490,8200,8200,8200,8200,0
|
|
20231213,183900,388598490,8200,8200,8200,8200,0
|
|
20231213,183800,388598490,8200,8200,8200,8200,0
|
|
20231213,183700,388598490,8200,8200,8200,8200,0
|
|
20231213,183600,388598490,8200,8200,8200,8200,0
|
|
20231213,183500,388598490,8200,8200,8200,8200,0
|
|
20231213,183400,388598490,8200,8200,8200,8200,0
|
|
20231213,183300,388598490,8200,8200,8200,8200,0
|
|
20231213,183200,388598490,8200,8200,8200,8200,0
|
|
20231213,183100,388598490,8200,8200,8200,8200,0
|
|
20231213,183000,388598490,8200,8200,8200,8200,0
|
|
20231213,182900,388598490,8200,8200,8200,8200,0
|
|
20231213,182800,388598490,8200,8200,8200,8200,2018
|
|
20231213,182700,388598490,8200,8200,8200,8200,0
|
|
20231213,182600,388598490,8200,8200,8200,8200,0
|
|
20231213,182500,388598490,8200,8200,8200,8200,0
|
|
20231213,182400,388598490,8200,8200,8200,8200,0
|
|
20231213,182300,388598490,8200,8200,8200,8200,0
|
|
20231213,182200,388598490,8200,8200,8200,8200,0
|
|
20231213,182100,388598490,8200,8200,8200,8200,0
|
|
20231213,182000,388598490,8200,8200,8200,8200,0
|
|
20231213,181900,388598490,8200,8200,8200,8200,0
|
|
20231213,181800,388598490,8200,8200,8200,8200,0
|
|
20231213,181700,388598490,8200,8200,8200,8200,0
|
|
20231213,181600,388598490,8200,8200,8200,8200,0
|
|
20231213,181500,388598490,8200,8200,8200,8200,0
|
|
20231213,181400,388598490,8200,8200,8200,8200,0
|
|
20231213,181300,388598490,8200,8200,8200,8200,0
|
|
20231213,181200,388598490,8200,8200,8200,8200,0
|
|
20231213,181100,388598490,8200,8200,8200,8200,0
|
|
20231213,181000,388598490,8200,8200,8200,8200,0
|
|
20231213,180900,388598490,8200,8200,8200,8200,0
|
|
20231213,180800,388598490,8200,8200,8200,8200,0
|
|
20231213,180700,388598490,8200,8200,8200,8200,0
|
|
20231213,180600,388598490,8200,8200,8200,8200,0
|
|
20231213,180500,388598490,8200,8200,8200,8200,0
|
|
20231213,180400,388598490,8200,8200,8200,8200,0
|
|
20231213,180300,388598490,8200,8200,8200,8200,0
|
|
20231213,180200,388598490,8200,8200,8200,8200,0
|
|
20231213,180100,388598490,8200,8200,8200,8200,0
|
|
20231213,180000,388598490,8200,8200,8200,8200,0
|
|
20231213,175900,388598490,8200,8200,8200,8200,0
|
|
20231213,175800,388598490,8200,8200,8200,8200,2018
|
|
20231213,175700,388598490,8200,8200,8200,8200,0
|
|
20231213,175600,388598490,8200,8200,8200,8200,0
|
|
20231213,175500,388598490,8200,8200,8200,8200,0
|
|
20231213,175400,388598490,8200,8200,8200,8200,0
|
|
20231213,175300,388598490,8200,8200,8200,8200,0
|
|
20231213,175200,388598490,8200,8200,8200,8200,0
|
|
20231213,175100,388598490,8200,8200,8200,8200,0
|
|
20231213,175000,388598490,8200,8200,8200,8200,0
|
|
20231213,174900,388598490,8200,8200,8200,8200,0
|
|
20231213,174800,388598490,8200,8200,8200,8200,0
|
|
20231213,174700,388598490,8200,8200,8200,8200,0
|
|
20231213,174600,388598490,8200,8200,8200,8200,0
|
|
20231213,174500,388598490,8200,8200,8200,8200,0
|
|
20231213,174400,388598490,8200,8200,8200,8200,0
|
|
20231213,174300,388598490,8200,8200,8200,8200,0
|
|
20231213,174200,388598490,8200,8200,8200,8200,0
|
|
20231213,174100,388598490,8200,8200,8200,8200,0
|
|
20231213,174000,388598490,8200,8200,8200,8200,0
|
|
20231213,173900,388598490,8200,8200,8200,8200,0
|
|
20231213,173800,388598490,8200,8200,8200,8200,0
|
|
20231213,173700,388598490,8200,8200,8200,8200,0
|
|
20231213,173600,388598490,8200,8200,8200,8200,0
|
|
20231213,173500,388598490,8200,8200,8200,8200,0
|
|
20231213,173400,388598490,8200,8200,8200,8200,0
|
|
20231213,173300,388598490,8200,8200,8200,8200,0
|
|
20231213,173200,388598490,8200,8200,8200,8200,0
|
|
20231213,173100,388598490,8200,8200,8200,8200,0
|
|
20231213,173000,388598490,8200,8200,8200,8200,0
|
|
20231213,172900,388598490,8200,8200,8200,8200,0
|
|
20231213,172800,388598490,8200,8200,8200,8200,2018
|
|
20231213,172700,388598490,8200,8200,8200,8200,0
|
|
20231213,172600,388598490,8200,8200,8200,8200,0
|
|
20231213,172500,388598490,8200,8200,8200,8200,0
|
|
20231213,172400,388598490,8200,8200,8200,8200,0
|
|
20231213,172300,388598490,8200,8200,8200,8200,0
|
|
20231213,172200,388598490,8200,8200,8200,8200,0
|
|
20231213,172100,388598490,8200,8200,8200,8200,0
|
|
20231213,172000,388598490,8200,8200,8200,8200,0
|
|
20231213,171900,388598490,8200,8200,8200,8200,0
|
|
20231213,171800,388598490,8200,8200,8200,8200,0
|
|
20231213,171700,388598490,8200,8200,8200,8200,0
|
|
20231213,171600,388598490,8200,8200,8200,8200,0
|
|
20231213,171500,388598490,8200,8200,8200,8200,0
|
|
20231213,171400,388598490,8200,8200,8200,8200,0
|
|
20231213,171300,388598490,8200,8200,8200,8200,0
|
|
20231213,171200,388598490,8200,8200,8200,8200,0
|
|
20231213,171100,388598490,8200,8200,8200,8200,0
|
|
20231213,171000,388598490,8200,8200,8200,8200,0
|
|
20231213,170900,388598490,8200,8200,8200,8200,0
|
|
20231213,170800,388598490,8200,8200,8200,8200,0
|
|
20231213,170700,388598490,8200,8200,8200,8200,0
|
|
20231213,170600,388598490,8200,8200,8200,8200,0
|
|
20231213,170500,388598490,8200,8200,8200,8200,0
|
|
20231213,170400,388598490,8200,8200,8200,8200,0
|
|
20231213,170300,388598490,8200,8200,8200,8200,0
|
|
20231213,170200,388598490,8200,8200,8200,8200,0
|
|
20231213,170100,388598490,8200,8200,8200,8200,0
|
|
20231213,170000,388598490,8200,8200,8200,8200,0
|
|
20231213,165900,388598490,8200,8200,8200,8200,0
|
|
20231213,165800,388598490,8200,8200,8200,8200,2018
|
|
20231213,165700,388598490,8200,8200,8200,8200,0
|
|
20231213,165600,388598490,8200,8200,8200,8200,0
|
|
20231213,165500,388598490,8200,8200,8200,8200,0
|
|
20231213,165400,388598490,8200,8200,8200,8200,0
|
|
20231213,165300,388598490,8200,8200,8200,8200,0
|
|
20231213,165200,388598490,8200,8200,8200,8200,0
|
|
20231213,165100,388598490,8200,8200,8200,8200,0
|
|
20231213,165000,388598490,8200,8200,8200,8200,0
|
|
20231213,164900,388598490,8200,8200,8200,8200,0
|
|
20231213,164800,388598490,8200,8200,8200,8200,0
|
|
20231213,164700,388598490,8200,8200,8200,8200,0
|
|
20231213,164600,388598490,8200,8200,8200,8200,0
|
|
20231213,164500,388598490,8200,8200,8200,8200,0
|
|
20231213,164400,388598490,8200,8200,8200,8200,0
|
|
20231213,164300,388598490,8200,8200,8200,8200,0
|
|
20231213,164200,388598490,8200,8200,8200,8200,0
|
|
20231213,164100,388598490,8200,8200,8200,8200,0
|
|
20231213,164000,388598490,8200,8200,8200,8200,0
|
|
20231213,163900,388598490,8200,8200,8200,8200,0
|
|
20231213,163800,388598490,8200,8200,8200,8200,0
|
|
20231213,163700,388598490,8200,8200,8200,8200,0
|
|
20231213,163600,388598490,8200,8200,8200,8200,0
|
|
20231213,163500,388598490,8200,8200,8200,8200,0
|
|
20231213,163400,388598490,8200,8200,8200,8200,0
|
|
20231213,163300,388598490,8200,8200,8200,8200,0
|
|
20231213,163200,388598490,8200,8200,8200,8200,0
|
|
20231213,163100,388598490,8200,8200,8200,8200,0
|
|
20231213,163000,388598490,8200,8200,8200,8200,0
|
|
20231213,162900,388598490,8200,8200,8200,8200,0
|
|
20231213,162800,388598490,8200,8200,8200,8200,2018
|
|
20231213,162700,388598490,8200,8200,8200,8200,0
|
|
20231213,162600,388598490,8200,8200,8200,8200,0
|
|
20231213,162500,388598490,8200,8200,8200,8200,0
|
|
20231213,162400,388598490,8200,8200,8200,8200,0
|
|
20231213,162300,388598490,8200,8200,8200,8200,0
|
|
20231213,162200,388598490,8200,8200,8200,8200,0
|
|
20231213,162100,388598490,8200,8200,8200,8200,0
|
|
20231213,162000,388598490,8200,8200,8200,8200,0
|
|
20231213,161900,388598490,8200,8200,8200,8200,0
|
|
20231213,161800,388598490,8200,8200,8200,8200,0
|
|
20231213,161700,388598490,8200,8200,8200,8200,0
|
|
20231213,161600,388598490,8200,8200,8200,8200,0
|
|
20231213,161500,388598490,8200,8200,8200,8200,0
|
|
20231213,161400,388598490,8200,8200,8200,8200,0
|
|
20231213,161300,388598490,8200,8200,8200,8200,0
|
|
20231213,161200,388598490,8200,8200,8200,8200,0
|
|
20231213,161100,388598490,8200,8200,8200,8200,0
|
|
20231213,161000,388598490,8200,8200,8200,8200,0
|
|
20231213,160900,388598490,8200,8200,8200,8200,0
|
|
20231213,160800,388598490,8200,8200,8200,8200,0
|
|
20231213,160700,388598490,8200,8200,8200,8200,0
|
|
20231213,160600,388598490,8200,8200,8200,8200,0
|
|
20231213,160500,388598490,8200,8200,8200,8200,0
|
|
20231213,160400,388598490,8200,8200,8200,8200,0
|
|
20231213,160300,388598490,8200,8200,8200,8200,0
|
|
20231213,160200,388598490,8200,8200,8200,8200,0
|
|
20231213,160100,388598490,8200,8200,8200,8200,0
|
|
20231213,160000,388598490,8200,8200,8200,8200,0
|
|
20231213,155900,388598490,8200,8200,8200,8200,0
|
|
20231213,155800,388598490,8200,8200,8200,8200,2018
|
|
20231213,155700,388598490,8200,8200,8200,8200,0
|
|
20231213,155600,388598490,8200,8200,8200,8200,0
|
|
20231213,155500,388598490,8200,8200,8200,8200,0
|
|
20231213,155400,388598490,8200,8200,8200,8200,0
|
|
20231213,155300,388598490,8200,8200,8200,8200,0
|
|
20231213,155200,388598490,8200,8200,8200,8200,0
|
|
20231213,155100,388598490,8200,8200,8200,8200,0
|
|
20231213,155000,388598490,8200,8200,8200,8200,0
|
|
20231213,154900,388598490,8200,8200,8200,8200,0
|
|
20231213,154800,388598490,8200,8200,8200,8200,0
|
|
20231213,154700,388598490,8200,8200,8200,8200,0
|
|
20231213,154600,388598490,8200,8200,8200,8200,0
|
|
20231213,154500,388598490,8200,8200,8200,8200,0
|
|
20231213,154400,388598490,8200,8200,8200,8200,0
|
|
20231213,154300,388598490,8200,8200,8200,8200,0
|
|
20231213,154200,388598490,8200,8200,8200,8200,0
|
|
20231213,154100,388598490,8200,8200,8200,8200,0
|
|
20231213,154000,388598490,8200,8200,8200,8200,0
|
|
20231213,153900,388598490,8200,8200,8200,8200,0
|
|
20231213,153800,388598490,8200,8200,8200,8200,0
|
|
20231213,153700,388598490,8200,8200,8200,8200,0
|
|
20231213,153600,388598490,8200,8200,8200,8200,0
|
|
20231213,153500,388598490,8200,8200,8200,8200,0
|
|
20231213,153400,388598490,8200,8200,8200,8200,0
|
|
20231213,153300,388598490,8200,8200,8200,8200,0
|
|
20231213,153200,388598490,8200,8200,8200,8200,0
|
|
20231213,153100,388598490,8200,8200,8200,8200,0
|
|
20231213,153000,388598490,8200,8200,8200,8200,2018
|
|
20231213,152900,372050890,8170,8170,8170,8170,0
|
|
20231213,152800,372050890,8170,8170,8170,8170,0
|
|
20231213,152700,372050890,8170,8170,8170,8170,0
|
|
20231213,152600,372050890,8170,8170,8170,8170,0
|
|
20231213,152500,372050890,8170,8170,8170,8170,0
|
|
20231213,152400,372050890,8170,8170,8170,8170,0
|
|
20231213,152300,372050890,8170,8170,8170,8170,0
|
|
20231213,152200,372050890,8170,8170,8170,8170,0
|
|
20231213,152100,372050890,8170,8170,8170,8170,0
|
|
20231213,152000,372050890,8170,8170,8170,8170,0
|
|
20231213,151900,372050890,8170,8170,8170,8170,304
|
|
20231213,151800,369567210,8180,8220,8220,8180,94
|
|
20231213,151700,368798250,8180,8190,8190,8180,1053
|
|
20231213,151600,360184320,8180,8180,8180,8180,14
|
|
20231213,151500,360069800,8200,8200,8230,8200,101
|
|
20231213,151400,359238630,8180,8200,8230,8180,125
|
|
20231213,151300,358215980,8200,8200,8240,8200,32
|
|
20231213,151200,357952420,8200,8220,8260,8190,646
|
|
20231213,151100,352629030,8220,8220,8220,8220,1
|
|
20231213,151000,352620810,8200,8220,8220,8200,633
|
|
20231213,150900,347417950,8220,8180,8220,8180,21
|
|
20231213,150800,347246130,8180,8180,8180,8180,30
|
|
20231213,150700,347000730,8180,8180,8180,8180,160
|
|
20231213,150600,345691930,8220,8220,8220,8220,0
|
|
20231213,150500,345691930,8220,8220,8220,8220,0
|
|
20231213,150400,345691930,8220,8220,8220,8180,19
|
|
20231213,150300,345536430,8220,8190,8220,8190,16
|
|
20231213,150200,345405360,8200,8200,8200,8200,317
|
|
20231213,150100,342805960,8210,8210,8240,8200,262
|
|
20231213,150000,340657080,8240,8220,8240,8220,79
|
|
20231213,145900,340006620,8220,8200,8220,8200,295
|
|
20231213,145800,337587600,8220,8220,8220,8220,0
|
|
20231213,145700,337587600,8220,8220,8220,8220,0
|
|
20231213,145600,337587600,8220,8200,8220,8200,62
|
|
20231213,145500,337079140,8200,8200,8200,8200,100
|
|
20231213,145400,336259140,8200,8200,8200,8200,1
|
|
20231213,145300,336250940,8200,8190,8200,8190,425
|
|
20231213,145200,332768960,8200,8220,8220,8200,850
|
|
20231213,145100,325797080,8220,8220,8220,8220,0
|
|
20231213,145000,325797080,8220,8220,8220,8220,0
|
|
20231213,144900,325797080,8220,8220,8220,8220,0
|
|
20231213,144800,325797080,8220,8220,8220,8220,1
|
|
20231213,144700,325788860,8210,8210,8210,8210,0
|
|
20231213,144600,325788860,8210,8210,8210,8210,0
|
|
20231213,144500,325788860,8210,8210,8210,8210,0
|
|
20231213,144400,325788860,8210,8250,8250,8210,631
|
|
20231213,144300,320602340,8220,8210,8220,8210,259
|
|
20231213,144200,318473890,8210,8210,8210,8210,2
|
|
20231213,144100,318457470,8220,8220,8220,8220,894
|
|
20231213,144000,311108790,8220,8230,8230,8220,300
|
|
20231213,143900,308642260,8230,8230,8230,8230,59
|
|
20231213,143800,308156690,8230,8250,8250,8230,70
|
|
20231213,143700,307579990,8250,8250,8250,8250,0
|
|
20231213,143600,307579990,8250,8250,8250,8250,3
|
|
20231213,143500,307555240,8250,8260,8270,8250,190
|
|
20231213,143400,305985130,8260,8260,8260,8260,12
|
|
20231213,143300,305886010,8260,8260,8260,8260,357
|
|
20231213,143200,302937190,8280,8280,8280,8280,0
|
|
20231213,143100,302937190,8280,8280,8280,8280,0
|
|
20231213,143000,302937190,8280,8280,8280,8280,10
|
|
20231213,142900,302854390,8280,8260,8280,8260,3
|
|
20231213,142800,302829590,8280,8280,8280,8280,0
|
|
20231213,142700,302829590,8280,8280,8280,8280,1
|
|
20231213,142600,302821310,8260,8260,8260,8260,5
|
|
20231213,142500,302780010,8260,8260,8260,8260,0
|
|
20231213,142400,302780010,8260,8270,8270,8260,513
|
|
20231213,142300,298542410,8280,8280,8280,8280,20
|
|
20231213,142200,298376810,8300,8300,8300,8300,0
|
|
20231213,142100,298376810,8300,8270,8300,8270,5
|
|
20231213,142000,298335430,8280,8280,8280,8280,0
|
|
20231213,141900,298335430,8280,8290,8290,8280,74
|
|
20231213,141800,297721980,8290,8290,8290,8290,527
|
|
20231213,141700,293353150,8300,8300,8300,8300,0
|
|
20231213,141600,293353150,8300,8300,8300,8300,800
|
|
20231213,141500,286713150,8300,8300,8300,8300,0
|
|
20231213,141400,286713150,8300,8280,8300,8260,623
|
|
20231213,141300,281544300,8280,8280,8280,8280,0
|
|
20231213,141200,281544300,8280,8280,8280,8280,0
|
|
20231213,141100,281544300,8280,8280,8280,8280,0
|
|
20231213,141000,281544300,8280,8280,8280,8280,30
|
|
20231213,140900,281295900,8280,8280,8280,8280,0
|
|
20231213,140800,281295900,8280,8280,8280,8280,334
|
|
20231213,140700,278530380,8290,8290,8290,8290,0
|
|
20231213,140600,278530380,8290,8290,8290,8290,200
|
|
20231213,140500,276872380,8290,8290,8290,8290,1
|
|
20231213,140400,276864090,8280,8280,8280,8280,16
|
|
20231213,140300,276731610,8280,8280,8280,8280,1
|
|
20231213,140200,276723330,8260,8260,8260,8260,0
|
|
20231213,140100,276723330,8260,8260,8260,8260,0
|
|
20231213,140000,276723330,8260,8270,8270,8260,8
|
|
20231213,135900,276657240,8250,8250,8250,8250,0
|
|
20231213,135800,276657240,8250,8260,8260,8250,112
|
|
20231213,135700,275733120,8270,8280,8280,8270,2
|
|
20231213,135600,275716570,8280,8280,8280,8280,1
|
|
20231213,135500,275708290,8260,8280,8290,8260,17
|
|
20231213,135400,275567770,8280,8260,8280,8260,312
|
|
20231213,135300,272984650,8280,8280,8280,8280,1
|
|
20231213,135200,272976370,8260,8260,8260,8260,20
|
|
20231213,135100,272811170,8260,8260,8260,8260,4
|
|
20231213,135000,272778130,8250,8270,8270,8250,1000
|
|
20231213,134900,264526910,8280,8280,8280,8280,0
|
|
20231213,134800,264526910,8280,8280,8280,8280,0
|
|
20231213,134700,264526910,8280,8280,8280,8280,3
|
|
20231213,134600,264502070,8280,8280,8280,8280,0
|
|
20231213,134500,264502070,8280,8270,8280,8270,76
|
|
20231213,134400,263873540,8280,8280,8280,8280,0
|
|
20231213,134300,263873540,8280,8280,8280,8280,0
|
|
20231213,134200,263873540,8280,8280,8280,8280,3
|
|
20231213,134100,263848700,8280,8270,8280,8270,41
|
|
20231213,134000,263509620,8270,8270,8270,8270,0
|
|
20231213,133900,263509620,8270,8270,8270,8270,99
|
|
20231213,133800,262690890,8290,8290,8290,8290,10
|
|
20231213,133700,262607990,8290,8290,8290,8290,0
|
|
20231213,133600,262607990,8290,8290,8290,8290,100
|
|
20231213,133500,261778990,8290,8290,8290,8290,240
|
|
20231213,133400,259789390,8290,8290,8290,8290,0
|
|
20231213,133300,259789390,8290,8290,8290,8290,2
|
|
20231213,133200,259772810,8280,8280,8280,8280,110
|
|
20231213,133100,258862010,8280,8250,8280,8250,152
|
|
20231213,133000,257604620,8280,8280,8280,8280,0
|
|
20231213,132900,257604620,8280,8280,8280,8280,0
|
|
20231213,132800,257604620,8280,8280,8280,8280,0
|
|
20231213,132700,257604620,8280,8280,8280,8280,0
|
|
20231213,132600,257604620,8280,8280,8280,8280,100
|
|
20231213,132500,256776620,8290,8260,8290,8260,202
|
|
20231213,132400,255104060,8290,8250,8290,8250,33
|
|
20231213,132300,254831330,8240,8240,8240,8240,100
|
|
20231213,132200,254007330,8260,8260,8260,8260,329
|
|
20231213,132100,251289790,8240,8240,8240,8240,1
|
|
20231213,132000,251281550,8220,8220,8220,8220,0
|
|
20231213,131900,251281550,8220,8220,8220,8220,438
|
|
20231213,131800,247681190,8210,8240,8240,8210,413
|
|
20231213,131700,244284050,8250,8260,8260,8240,104
|
|
20231213,131600,243425530,8240,8260,8260,8220,915
|
|
20231213,131500,235886120,8260,8270,8270,8260,205
|
|
20231213,131400,234191670,8270,8290,8290,8270,1193
|
|
20231213,131300,224317200,8290,8290,8320,8290,939
|
|
20231213,131200,216532860,8300,8310,8320,8300,648
|
|
20231213,131100,211154070,8310,8300,8310,8290,385
|
|
20231213,131000,207956230,8300,8300,8310,8280,1540
|
|
20231213,130900,195184320,8280,8310,8310,8270,691
|
|
20231213,130800,189449110,8310,8290,8310,8290,1021
|
|
20231213,130700,180973440,8300,8260,8300,8260,1648
|
|
20231213,130600,167321850,8270,8280,8280,8260,12
|
|
20231213,130500,167222620,8250,8200,8300,8200,1265
|
|
20231213,130400,156780560,8210,8190,8210,8190,13
|
|
20231213,130300,156674070,8180,8180,8180,8180,0
|
|
20231213,130200,156674070,8180,8180,8180,8180,0
|
|
20231213,130100,156674070,8180,8180,8180,8180,0
|
|
20231213,130000,156674070,8180,8180,8180,8180,1
|
|
20231213,125900,156665890,8200,8200,8200,8200,30
|
|
20231213,125800,156419890,8190,8190,8190,8190,1
|
|
20231213,125700,156411700,8180,8180,8180,8180,0
|
|
20231213,125600,156411700,8180,8180,8180,8180,0
|
|
20231213,125500,156411700,8180,8190,8190,8180,401
|
|
20231213,125400,153127520,8190,8190,8190,8190,0
|
|
20231213,125300,153127520,8190,8190,8190,8190,90
|
|
20231213,125200,152390420,8190,8210,8210,8190,608
|
|
20231213,125100,147405950,8210,8210,8210,8210,100
|
|
20231213,125000,146584950,8210,8210,8210,8210,0
|
|
20231213,124900,146584950,8210,8210,8210,8210,0
|
|
20231213,124800,146584950,8210,8210,8210,8210,0
|
|
20231213,124700,146584950,8210,8210,8210,8210,0
|
|
20231213,124600,146584950,8210,8210,8210,8210,0
|
|
20231213,124500,146584950,8210,8210,8210,8210,0
|
|
20231213,124400,146584950,8210,8210,8210,8210,41
|
|
20231213,124300,146248340,8210,8210,8210,8210,0
|
|
20231213,124200,146248340,8210,8210,8210,8210,102
|
|
20231213,124100,145410920,8230,8230,8230,8230,0
|
|
20231213,124000,145410920,8230,8230,8230,8230,50
|
|
20231213,123900,144999420,8230,8230,8230,8230,0
|
|
20231213,123800,144999420,8230,8230,8230,8230,0
|
|
20231213,123700,144999420,8230,8230,8230,8230,1
|
|
20231213,123600,144991190,8220,8220,8220,8220,0
|
|
20231213,123500,144991190,8220,8220,8220,8220,0
|
|
20231213,123400,144991190,8220,8220,8220,8220,0
|
|
20231213,123300,144991190,8220,8220,8220,8220,14
|
|
20231213,123200,144876110,8230,8230,8230,8230,0
|
|
20231213,123100,144876110,8230,8230,8230,8230,0
|
|
20231213,123000,144876110,8230,8230,8230,8230,0
|
|
20231213,122900,144876110,8230,8200,8230,8200,334
|
|
20231213,122800,142136800,8180,8180,8180,8180,0
|
|
20231213,122700,142136800,8180,8180,8180,8180,0
|
|
20231213,122600,142136800,8180,8180,8180,8180,0
|
|
20231213,122500,142136800,8180,8210,8210,8180,870
|
|
20231213,122400,134998580,8210,8210,8210,8210,0
|
|
20231213,122300,134998580,8210,8210,8210,8210,0
|
|
20231213,122200,134998580,8210,8210,8210,8210,0
|
|
20231213,122100,134998580,8210,8210,8210,8210,200
|
|
20231213,122000,133356580,8230,8230,8230,8230,1
|
|
20231213,121900,133348350,8200,8200,8200,8200,0
|
|
20231213,121800,133348350,8200,8200,8200,8200,1
|
|
20231213,121700,133340150,8200,8200,8200,8200,410
|
|
20231213,121600,129978150,8200,8200,8200,8200,0
|
|
20231213,121500,129978150,8200,8200,8200,8200,0
|
|
20231213,121400,129978150,8200,8200,8200,8200,0
|
|
20231213,121300,129978150,8200,8200,8200,8200,0
|
|
20231213,121200,129978150,8200,8200,8200,8200,0
|
|
20231213,121100,129978150,8200,8200,8200,8200,0
|
|
20231213,121000,129978150,8200,8200,8200,8200,0
|
|
20231213,120900,129978150,8200,8200,8200,8200,0
|
|
20231213,120800,129978150,8200,8200,8200,8200,0
|
|
20231213,120700,129978150,8200,8200,8200,8200,0
|
|
20231213,120600,129978150,8200,8200,8200,8200,0
|
|
20231213,120500,129978150,8200,8200,8200,8200,0
|
|
20231213,120400,129978150,8200,8200,8200,8200,0
|
|
20231213,120300,129978150,8200,8200,8200,8200,5
|
|
20231213,120200,129937150,8200,8200,8200,8200,0
|
|
20231213,120100,129937150,8200,8200,8200,8200,0
|
|
20231213,120000,129937150,8200,8200,8200,8200,0
|
|
20231213,115900,129937150,8200,8200,8200,8200,1
|
|
20231213,115800,129928950,8180,8180,8180,8180,0
|
|
20231213,115700,129928950,8180,8180,8180,8180,55
|
|
20231213,115600,129479050,8180,8180,8180,8180,12
|
|
20231213,115500,129380890,8200,8200,8200,8200,0
|
|
20231213,115400,129380890,8200,8200,8200,8200,0
|
|
20231213,115300,129380890,8200,8200,8200,8200,0
|
|
20231213,115200,129380890,8200,8200,8200,8200,0
|
|
20231213,115100,129380890,8200,8200,8200,8200,0
|
|
20231213,115000,129380890,8200,8200,8200,8200,0
|
|
20231213,114900,129380890,8200,8200,8200,8200,0
|
|
20231213,114800,129380890,8200,8200,8200,8200,0
|
|
20231213,114700,129380890,8200,8200,8200,8200,1
|
|
20231213,114600,129372690,8180,8210,8210,8180,1000
|
|
20231213,114500,121184060,8220,8220,8220,8220,0
|
|
20231213,114400,121184060,8220,8220,8220,8220,10
|
|
20231213,114300,121101860,8220,8220,8220,8220,0
|
|
20231213,114200,121101860,8220,8220,8220,8220,0
|
|
20231213,114100,121101860,8220,8220,8220,8220,8
|
|
20231213,114000,121036100,8220,8220,8220,8220,0
|
|
20231213,113900,121036100,8220,8220,8220,8220,0
|
|
20231213,113800,121036100,8220,8220,8220,8220,0
|
|
20231213,113700,121036100,8220,8220,8220,8220,12
|
|
20231213,113600,120937460,8220,8220,8220,8220,0
|
|
20231213,113500,120937460,8220,8220,8220,8220,1
|
|
20231213,113400,120929240,8220,8220,8240,8220,12
|
|
20231213,113300,120830520,8220,8220,8220,8220,0
|
|
20231213,113200,120830520,8220,8220,8220,8220,0
|
|
20231213,113100,120830520,8220,8220,8220,8220,1
|
|
20231213,113000,120822300,8200,8200,8200,8200,15
|
|
20231213,112900,120699300,8210,8210,8210,8210,16
|
|
20231213,112800,120567940,8210,8210,8210,8210,4
|
|
20231213,112700,120535100,8210,8210,8210,8210,1
|
|
20231213,112600,120526890,8230,8230,8230,8230,0
|
|
20231213,112500,120526890,8230,8220,8250,8220,3
|
|
20231213,112400,120502190,8220,8220,8220,8220,1
|
|
20231213,112300,120493970,8240,8240,8240,8240,0
|
|
20231213,112200,120493970,8240,8240,8240,8240,0
|
|
20231213,112100,120493970,8240,8240,8240,8240,0
|
|
20231213,112000,120493970,8240,8210,8240,8200,203
|
|
20231213,111900,118828550,8230,8230,8230,8230,1
|
|
20231213,111800,118820320,8200,8200,8200,8200,0
|
|
20231213,111700,118820320,8200,8200,8200,8200,125
|
|
20231213,111600,117795320,8210,8210,8210,8210,12
|
|
20231213,111500,117696800,8230,8230,8230,8230,0
|
|
20231213,111400,117696800,8230,8230,8230,8230,2
|
|
20231213,111300,117680340,8230,8230,8230,8230,199
|
|
20231213,111200,116042570,8230,8250,8250,8230,22
|
|
20231213,111100,115861490,8240,8240,8240,8240,0
|
|
20231213,111000,115861490,8240,8260,8260,8240,329
|
|
20231213,110900,113145890,8290,8260,8290,8260,38
|
|
20231213,110800,112831980,8320,8240,8320,8240,327
|
|
20231213,110700,110137190,8240,8290,8320,8230,16
|
|
20231213,110600,110004430,8240,8260,8260,8220,1641
|
|
20231213,110500,96485670,8260,8260,8400,8260,1087
|
|
20231213,110400,87396790,8250,8180,8300,8180,2889
|
|
20231213,110300,63536810,8160,8160,8200,8160,10
|
|
20231213,110200,63455140,8180,8160,8190,8160,136
|
|
20231213,110100,62342540,8160,8160,8160,8160,0
|
|
20231213,110000,62342540,8160,8160,8160,8160,0
|
|
20231213,105900,62342540,8160,8160,8160,8160,0
|
|
20231213,105800,62342540,8160,8160,8160,8160,0
|
|
20231213,105700,62342540,8160,8150,8160,8150,51
|
|
20231213,105600,61926880,8150,8150,8150,8150,0
|
|
20231213,105500,61926880,8150,8150,8150,8150,0
|
|
20231213,105400,61926880,8150,8130,8150,8130,92
|
|
20231213,105300,61177940,8130,8130,8130,8130,0
|
|
20231213,105200,61177940,8130,8150,8190,8130,187
|
|
20231213,105100,59651030,8180,8140,8180,8140,211
|
|
20231213,105000,57925350,8120,8120,8120,8120,1
|
|
20231213,104900,57917230,8130,8120,8130,8120,4
|
|
20231213,104800,57884720,8160,8160,8160,8160,0
|
|
20231213,104700,57884720,8160,8130,8160,8120,205
|
|
20231213,104600,56218040,8160,8160,8160,8160,0
|
|
20231213,104500,56218040,8160,8140,8160,8140,16
|
|
20231213,104400,56087770,8140,8140,8140,8140,0
|
|
20231213,104300,56087770,8140,8140,8140,8140,88
|
|
20231213,104200,55371450,8150,8150,8150,8150,0
|
|
20231213,104100,55371450,8150,8150,8150,8150,0
|
|
20231213,104000,55371450,8150,8150,8150,8150,0
|
|
20231213,103900,55371450,8150,8150,8150,8150,20
|
|
20231213,103800,55208450,8160,8160,8160,8160,0
|
|
20231213,103700,55208450,8160,8160,8160,8160,1
|
|
20231213,103600,55200290,8140,8140,8140,8140,0
|
|
20231213,103500,55200290,8140,8140,8140,8140,0
|
|
20231213,103400,55200290,8140,8150,8150,8140,100
|
|
20231213,103300,54385960,8170,8170,8170,8170,30
|
|
20231213,103200,54140860,8190,8190,8190,8190,0
|
|
20231213,103100,54140860,8190,8190,8190,8190,0
|
|
20231213,103000,54140860,8190,8190,8190,8190,0
|
|
20231213,102900,54140860,8190,8190,8190,8190,0
|
|
20231213,102800,54140860,8190,8190,8190,8190,0
|
|
20231213,102700,54140860,8190,8170,8190,8170,2
|
|
20231213,102600,54124500,8170,8170,8170,8170,0
|
|
20231213,102500,54124500,8170,8170,8170,8170,1
|
|
20231213,102400,54116330,8150,8160,8160,8150,1000
|
|
20231213,102300,45961230,8160,8160,8160,8160,0
|
|
20231213,102200,45961230,8160,8160,8160,8160,2
|
|
20231213,102100,45944910,8180,8180,8180,8180,1
|
|
20231213,102000,45936730,8170,8170,8170,8170,1
|
|
20231213,101900,45928560,8150,8150,8150,8150,50
|
|
20231213,101800,45521060,8190,8190,8190,8190,0
|
|
20231213,101700,45521060,8190,8150,8190,8150,26
|
|
20231213,101600,45309100,8170,8170,8170,8170,40
|
|
20231213,101500,44982300,8210,8210,8210,8210,0
|
|
20231213,101400,44982300,8210,8210,8210,8210,0
|
|
20231213,101300,44982300,8210,8210,8210,8210,0
|
|
20231213,101200,44982300,8210,8210,8210,8210,0
|
|
20231213,101100,44982300,8210,8210,8210,8210,0
|
|
20231213,101000,44982300,8210,8190,8210,8190,18
|
|
20231213,100900,44834540,8180,8180,8180,8180,1
|
|
20231213,100800,44826360,8180,8180,8180,8180,1
|
|
20231213,100700,44818180,8180,8170,8220,8160,536
|
|
20231213,100600,40428410,8190,8170,8190,8170,100
|
|
20231213,100500,39609450,8190,8190,8190,8190,0
|
|
20231213,100400,39609450,8190,8190,8190,8190,0
|
|
20231213,100300,39609450,8190,8190,8190,8190,0
|
|
20231213,100200,39609450,8190,8160,8190,8150,118
|
|
20231213,100100,38646930,8160,8180,8180,8160,226
|
|
20231213,100000,36802750,8170,8170,8170,8170,0
|
|
20231213,095900,36802750,8170,8170,8170,8170,877
|
|
20231213,095800,29637660,8190,8190,8190,8190,0
|
|
20231213,095700,29637660,8190,8190,8190,8190,0
|
|
20231213,095600,29637660,8190,8180,8190,8180,73
|
|
20231213,095500,29040510,8200,8200,8200,8200,0
|
|
20231213,095400,29040510,8200,8200,8200,8200,20
|
|
20231213,095300,28876510,8230,8230,8230,8230,0
|
|
20231213,095200,28876510,8230,8230,8230,8230,0
|
|
20231213,095100,28876510,8230,8230,8230,8230,0
|
|
20231213,095000,28876510,8230,8230,8230,8230,0
|
|
20231213,094900,28876510,8230,8190,8230,8190,150
|
|
20231213,094800,27642050,8230,8230,8230,8230,0
|
|
20231213,094700,27642050,8230,8230,8230,8230,0
|
|
20231213,094600,27642050,8230,8180,8230,8170,150
|
|
20231213,094500,26416270,8190,8200,8200,8170,188
|
|
20231213,094400,24878400,8210,8210,8210,8210,0
|
|
20231213,094300,24878400,8210,8210,8210,8210,40
|
|
20231213,094200,24550000,8230,8230,8230,8230,100
|
|
20231213,094100,23727000,8200,8230,8230,8200,60
|
|
20231213,094000,23234700,8230,8230,8230,8230,0
|
|
20231213,093900,23234700,8230,8230,8230,8230,5
|
|
20231213,093800,23193550,8230,8230,8230,8230,52
|
|
20231213,093700,22765590,8230,8230,8230,8230,2
|
|
20231213,093600,22749130,8200,8200,8200,8200,4
|
|
20231213,093500,22716330,8200,8210,8210,8200,221
|
|
20231213,093400,20902920,8220,8220,8220,8220,70
|
|
20231213,093300,20327520,8220,8220,8220,8220,2
|
|
20231213,093200,20311080,8220,8220,8220,8220,0
|
|
20231213,093100,20311080,8220,8220,8220,8220,0
|
|
20231213,093000,20311080,8220,8220,8220,8220,0
|
|
20231213,092900,20311080,8220,8220,8220,8220,1
|
|
20231213,092800,20302860,8220,8180,8220,8180,49
|
|
20231213,092700,19902000,8190,8190,8190,8190,5
|
|
20231213,092600,19861050,8220,8220,8220,8220,10
|
|
20231213,092500,19778850,8220,8220,8220,8220,0
|
|
20231213,092400,19778850,8220,8220,8220,8220,0
|
|
20231213,092300,19778850,8220,8220,8220,8220,0
|
|
20231213,092200,19778850,8220,8220,8220,8220,5
|
|
20231213,092100,19737750,8220,8220,8220,8220,0
|
|
20231213,092000,19737750,8220,8220,8220,8220,4
|
|
20231213,091900,19704870,8220,8220,8220,8220,0
|
|
20231213,091800,19704870,8220,8220,8220,8220,28
|
|
20231213,091700,19474710,8220,8220,8220,8220,0
|
|
20231213,091600,19474710,8220,8220,8220,8220,3
|
|
20231213,091500,19450050,8220,8190,8220,8190,883
|
|
20231213,091400,12206120,8190,8190,8200,8190,201
|
|
20231213,091300,10558570,8200,8200,8200,8200,0
|
|
20231213,091200,10558570,8200,8200,8200,8200,0
|
|
20231213,091100,10558570,8200,8200,8200,8200,0
|
|
20231213,091000,10558570,8200,8200,8200,8200,1
|
|
20231213,090900,10550370,8210,8210,8210,8210,5
|
|
20231213,090800,10509320,8210,8200,8210,8200,201
|
|
20231213,090700,8861110,8200,8200,8200,8200,0
|
|
20231213,090600,8861110,8200,8170,8200,8170,27
|
|
20231213,090500,8640490,8190,8200,8200,8190,275
|
|
20231213,090400,6385500,8200,8190,8200,8190,233
|
|
20231213,090300,4477220,8200,8200,8200,8200,0
|
|
20231213,090200,4477220,8200,8190,8200,8190,182
|
|
20231213,090100,2986620,8190,8190,8190,8160,3
|
|
20231213,090000,2962080,8160,8160,8160,8160,363
|