630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192700,510826130,8400,8400,8400,8400,3386
|
|
20231222,192600,510826130,8400,8400,8400,8400,0
|
|
20231222,192500,510826130,8400,8400,8400,8400,0
|
|
20231222,192400,510826130,8400,8400,8400,8400,0
|
|
20231222,192300,510826130,8400,8400,8400,8400,0
|
|
20231222,192200,510826130,8400,8400,8400,8400,0
|
|
20231222,192100,510826130,8400,8400,8400,8400,0
|
|
20231222,192000,510826130,8400,8400,8400,8400,0
|
|
20231222,191900,510826130,8400,8400,8400,8400,0
|
|
20231222,191800,510826130,8400,8400,8400,8400,0
|
|
20231222,191700,510826130,8400,8400,8400,8400,0
|
|
20231222,191600,510826130,8400,8400,8400,8400,0
|
|
20231222,191500,510826130,8400,8400,8400,8400,0
|
|
20231222,191400,510826130,8400,8400,8400,8400,0
|
|
20231222,191300,510826130,8400,8400,8400,8400,0
|
|
20231222,191200,510826130,8400,8400,8400,8400,0
|
|
20231222,191100,510826130,8400,8400,8400,8400,0
|
|
20231222,191000,510826130,8400,8400,8400,8400,0
|
|
20231222,190900,510826130,8400,8400,8400,8400,0
|
|
20231222,190800,510826130,8400,8400,8400,8400,0
|
|
20231222,190700,510826130,8400,8400,8400,8400,0
|
|
20231222,190600,510826130,8400,8400,8400,8400,0
|
|
20231222,190500,510826130,8400,8400,8400,8400,0
|
|
20231222,190400,510826130,8400,8400,8400,8400,0
|
|
20231222,190300,510826130,8400,8400,8400,8400,0
|
|
20231222,190200,510826130,8400,8400,8400,8400,0
|
|
20231222,190100,510826130,8400,8400,8400,8400,0
|
|
20231222,190000,510826130,8400,8400,8400,8400,0
|
|
20231222,185900,510826130,8400,8400,8400,8400,0
|
|
20231222,185800,510826130,8400,8400,8400,8400,0
|
|
20231222,185700,510826130,8400,8400,8400,8400,3386
|
|
20231222,185600,510826130,8400,8400,8400,8400,0
|
|
20231222,185500,510826130,8400,8400,8400,8400,0
|
|
20231222,185400,510826130,8400,8400,8400,8400,0
|
|
20231222,185300,510826130,8400,8400,8400,8400,0
|
|
20231222,185200,510826130,8400,8400,8400,8400,0
|
|
20231222,185100,510826130,8400,8400,8400,8400,0
|
|
20231222,185000,510826130,8400,8400,8400,8400,0
|
|
20231222,184900,510826130,8400,8400,8400,8400,0
|
|
20231222,184800,510826130,8400,8400,8400,8400,0
|
|
20231222,184700,510826130,8400,8400,8400,8400,0
|
|
20231222,184600,510826130,8400,8400,8400,8400,0
|
|
20231222,184500,510826130,8400,8400,8400,8400,0
|
|
20231222,184400,510826130,8400,8400,8400,8400,0
|
|
20231222,184300,510826130,8400,8400,8400,8400,0
|
|
20231222,184200,510826130,8400,8400,8400,8400,0
|
|
20231222,184100,510826130,8400,8400,8400,8400,0
|
|
20231222,184000,510826130,8400,8400,8400,8400,0
|
|
20231222,183900,510826130,8400,8400,8400,8400,0
|
|
20231222,183800,510826130,8400,8400,8400,8400,0
|
|
20231222,183700,510826130,8400,8400,8400,8400,0
|
|
20231222,183600,510826130,8400,8400,8400,8400,0
|
|
20231222,183500,510826130,8400,8400,8400,8400,0
|
|
20231222,183400,510826130,8400,8400,8400,8400,0
|
|
20231222,183300,510826130,8400,8400,8400,8400,0
|
|
20231222,183200,510826130,8400,8400,8400,8400,0
|
|
20231222,183100,510826130,8400,8400,8400,8400,0
|
|
20231222,183000,510826130,8400,8400,8400,8400,0
|
|
20231222,182900,510826130,8400,8400,8400,8400,0
|
|
20231222,182800,510826130,8400,8400,8400,8400,0
|
|
20231222,182700,510826130,8400,8400,8400,8400,3386
|
|
20231222,182600,510826130,8400,8400,8400,8400,0
|
|
20231222,182500,510826130,8400,8400,8400,8400,0
|
|
20231222,182400,510826130,8400,8400,8400,8400,0
|
|
20231222,182300,510826130,8400,8400,8400,8400,0
|
|
20231222,182200,510826130,8400,8400,8400,8400,0
|
|
20231222,182100,510826130,8400,8400,8400,8400,0
|
|
20231222,182000,510826130,8400,8400,8400,8400,0
|
|
20231222,181900,510826130,8400,8400,8400,8400,0
|
|
20231222,181800,510826130,8400,8400,8400,8400,0
|
|
20231222,181700,510826130,8400,8400,8400,8400,0
|
|
20231222,181600,510826130,8400,8400,8400,8400,0
|
|
20231222,181500,510826130,8400,8400,8400,8400,0
|
|
20231222,181400,510826130,8400,8400,8400,8400,0
|
|
20231222,181300,510826130,8400,8400,8400,8400,0
|
|
20231222,181200,510826130,8400,8400,8400,8400,0
|
|
20231222,181100,510826130,8400,8400,8400,8400,0
|
|
20231222,181000,510826130,8400,8400,8400,8400,0
|
|
20231222,180900,510826130,8400,8400,8400,8400,0
|
|
20231222,180800,510826130,8400,8400,8400,8400,0
|
|
20231222,180700,510826130,8400,8400,8400,8400,0
|
|
20231222,180600,510826130,8400,8400,8400,8400,0
|
|
20231222,180500,510826130,8400,8400,8400,8400,0
|
|
20231222,180400,510826130,8400,8400,8400,8400,0
|
|
20231222,180300,510826130,8400,8400,8400,8400,0
|
|
20231222,180200,510826130,8400,8400,8400,8400,0
|
|
20231222,180100,510826130,8400,8400,8400,8400,0
|
|
20231222,180000,510826130,8400,8400,8400,8400,0
|
|
20231222,175900,510826130,8400,8400,8400,8400,0
|
|
20231222,175800,510826130,8400,8400,8400,8400,0
|
|
20231222,175700,510826130,8400,8400,8400,8400,3386
|
|
20231222,175600,510826130,8400,8400,8400,8400,0
|
|
20231222,175500,510826130,8400,8400,8400,8400,0
|
|
20231222,175400,510826130,8400,8400,8400,8400,0
|
|
20231222,175300,510826130,8400,8400,8400,8400,0
|
|
20231222,175200,510826130,8400,8400,8400,8400,0
|
|
20231222,175100,510826130,8400,8400,8400,8400,0
|
|
20231222,175000,510826130,8400,8400,8400,8400,0
|
|
20231222,174900,510826130,8400,8400,8400,8400,0
|
|
20231222,174800,510826130,8400,8400,8400,8400,0
|
|
20231222,174700,510826130,8400,8400,8400,8400,0
|
|
20231222,174600,510826130,8400,8400,8400,8400,0
|
|
20231222,174500,510826130,8400,8400,8400,8400,0
|
|
20231222,174400,510826130,8400,8400,8400,8400,0
|
|
20231222,174300,510826130,8400,8400,8400,8400,0
|
|
20231222,174200,510826130,8400,8400,8400,8400,0
|
|
20231222,174100,510826130,8400,8400,8400,8400,0
|
|
20231222,174000,510826130,8400,8400,8400,8400,0
|
|
20231222,173900,510826130,8400,8400,8400,8400,0
|
|
20231222,173800,510826130,8400,8400,8400,8400,0
|
|
20231222,173700,510826130,8400,8400,8400,8400,0
|
|
20231222,173600,510826130,8400,8400,8400,8400,0
|
|
20231222,173500,510826130,8400,8400,8400,8400,0
|
|
20231222,173400,510826130,8400,8400,8400,8400,0
|
|
20231222,173300,510826130,8400,8400,8400,8400,0
|
|
20231222,173200,510826130,8400,8400,8400,8400,0
|
|
20231222,173100,510826130,8400,8400,8400,8400,0
|
|
20231222,173000,510826130,8400,8400,8400,8400,0
|
|
20231222,172900,510826130,8400,8400,8400,8400,0
|
|
20231222,172800,510826130,8400,8400,8400,8400,0
|
|
20231222,172700,510826130,8400,8400,8400,8400,3386
|
|
20231222,172600,510826130,8400,8400,8400,8400,0
|
|
20231222,172500,510826130,8400,8400,8400,8400,0
|
|
20231222,172400,510826130,8400,8400,8400,8400,0
|
|
20231222,172300,510826130,8400,8400,8400,8400,0
|
|
20231222,172200,510826130,8400,8400,8400,8400,0
|
|
20231222,172100,510826130,8400,8400,8400,8400,0
|
|
20231222,172000,510826130,8400,8400,8400,8400,0
|
|
20231222,171900,510826130,8400,8400,8400,8400,0
|
|
20231222,171800,510826130,8400,8400,8400,8400,0
|
|
20231222,171700,510826130,8400,8400,8400,8400,0
|
|
20231222,171600,510826130,8400,8400,8400,8400,0
|
|
20231222,171500,510826130,8400,8400,8400,8400,0
|
|
20231222,171400,510826130,8400,8400,8400,8400,0
|
|
20231222,171300,510826130,8400,8400,8400,8400,0
|
|
20231222,171200,510826130,8400,8400,8400,8400,0
|
|
20231222,171100,510826130,8400,8400,8400,8400,0
|
|
20231222,171000,510826130,8400,8400,8400,8400,0
|
|
20231222,170900,510826130,8400,8400,8400,8400,0
|
|
20231222,170800,510826130,8400,8400,8400,8400,0
|
|
20231222,170700,510826130,8400,8400,8400,8400,0
|
|
20231222,170600,510826130,8400,8400,8400,8400,0
|
|
20231222,170500,510826130,8400,8400,8400,8400,0
|
|
20231222,170400,510826130,8400,8400,8400,8400,0
|
|
20231222,170300,510826130,8400,8400,8400,8400,0
|
|
20231222,170200,510826130,8400,8400,8400,8400,0
|
|
20231222,170100,510826130,8400,8400,8400,8400,0
|
|
20231222,170000,510826130,8400,8400,8400,8400,0
|
|
20231222,165900,510826130,8400,8400,8400,8400,0
|
|
20231222,165800,510826130,8400,8400,8400,8400,0
|
|
20231222,165700,510826130,8400,8400,8400,8400,3386
|
|
20231222,165600,510826130,8400,8400,8400,8400,0
|
|
20231222,165500,510826130,8400,8400,8400,8400,0
|
|
20231222,165400,510826130,8400,8400,8400,8400,0
|
|
20231222,165300,510826130,8400,8400,8400,8400,0
|
|
20231222,165200,510826130,8400,8400,8400,8400,0
|
|
20231222,165100,510826130,8400,8400,8400,8400,0
|
|
20231222,165000,510826130,8400,8400,8400,8400,0
|
|
20231222,164900,510826130,8400,8400,8400,8400,0
|
|
20231222,164800,510826130,8400,8400,8400,8400,0
|
|
20231222,164700,510826130,8400,8400,8400,8400,0
|
|
20231222,164600,510826130,8400,8400,8400,8400,0
|
|
20231222,164500,510826130,8400,8400,8400,8400,0
|
|
20231222,164400,510826130,8400,8400,8400,8400,0
|
|
20231222,164300,510826130,8400,8400,8400,8400,0
|
|
20231222,164200,510826130,8400,8400,8400,8400,0
|
|
20231222,164100,510826130,8400,8400,8400,8400,0
|
|
20231222,164000,510826130,8400,8400,8400,8400,0
|
|
20231222,163900,510826130,8400,8400,8400,8400,0
|
|
20231222,163800,510826130,8400,8400,8400,8400,0
|
|
20231222,163700,510826130,8400,8400,8400,8400,0
|
|
20231222,163600,510826130,8400,8400,8400,8400,0
|
|
20231222,163500,510826130,8400,8400,8400,8400,0
|
|
20231222,163400,510826130,8400,8400,8400,8400,0
|
|
20231222,163300,510826130,8400,8400,8400,8400,0
|
|
20231222,163200,510826130,8400,8400,8400,8400,0
|
|
20231222,163100,510826130,8400,8400,8400,8400,0
|
|
20231222,163000,510826130,8400,8400,8400,8400,0
|
|
20231222,162900,510826130,8400,8400,8400,8400,0
|
|
20231222,162800,510826130,8400,8400,8400,8400,0
|
|
20231222,162700,510826130,8400,8400,8400,8400,3386
|
|
20231222,162600,510826130,8400,8400,8400,8400,0
|
|
20231222,162500,510826130,8400,8400,8400,8400,0
|
|
20231222,162400,510826130,8400,8400,8400,8400,0
|
|
20231222,162300,510826130,8400,8400,8400,8400,0
|
|
20231222,162200,510826130,8400,8400,8400,8400,0
|
|
20231222,162100,510826130,8400,8400,8400,8400,0
|
|
20231222,162000,510826130,8400,8400,8400,8400,0
|
|
20231222,161900,510826130,8400,8400,8400,8400,0
|
|
20231222,161800,510826130,8400,8400,8400,8400,0
|
|
20231222,161700,510826130,8400,8400,8400,8400,0
|
|
20231222,161600,510826130,8400,8400,8400,8400,0
|
|
20231222,161500,510826130,8400,8400,8400,8400,0
|
|
20231222,161400,510826130,8400,8400,8400,8400,0
|
|
20231222,161300,510826130,8400,8400,8400,8400,0
|
|
20231222,161200,510826130,8400,8400,8400,8400,0
|
|
20231222,161100,510826130,8400,8400,8400,8400,0
|
|
20231222,161000,510826130,8400,8400,8400,8400,0
|
|
20231222,160900,510826130,8400,8400,8400,8400,0
|
|
20231222,160800,510826130,8400,8400,8400,8400,0
|
|
20231222,160700,510826130,8400,8400,8400,8400,0
|
|
20231222,160600,510826130,8400,8400,8400,8400,0
|
|
20231222,160500,510826130,8400,8400,8400,8400,0
|
|
20231222,160400,510826130,8400,8400,8400,8400,0
|
|
20231222,160300,510826130,8400,8400,8400,8400,0
|
|
20231222,160200,510826130,8400,8400,8400,8400,0
|
|
20231222,160100,510826130,8400,8400,8400,8400,0
|
|
20231222,160000,510826130,8400,8400,8400,8400,0
|
|
20231222,155900,510826130,8400,8400,8400,8400,0
|
|
20231222,155800,510826130,8400,8400,8400,8400,0
|
|
20231222,155700,510826130,8400,8400,8400,8400,3386
|
|
20231222,155600,510826130,8400,8400,8400,8400,0
|
|
20231222,155500,510826130,8400,8400,8400,8400,0
|
|
20231222,155400,510826130,8400,8400,8400,8400,0
|
|
20231222,155300,510826130,8400,8400,8400,8400,0
|
|
20231222,155200,510826130,8400,8400,8400,8400,0
|
|
20231222,155100,510826130,8400,8400,8400,8400,0
|
|
20231222,155000,510826130,8400,8400,8400,8400,0
|
|
20231222,154900,510826130,8400,8400,8400,8400,0
|
|
20231222,154800,510826130,8400,8400,8400,8400,0
|
|
20231222,154700,510826130,8400,8400,8400,8400,0
|
|
20231222,154600,510826130,8400,8400,8400,8400,0
|
|
20231222,154500,510826130,8400,8400,8400,8400,0
|
|
20231222,154400,510826130,8400,8400,8400,8400,0
|
|
20231222,154300,510826130,8400,8400,8400,8400,0
|
|
20231222,154200,510826130,8400,8400,8400,8400,0
|
|
20231222,154100,510826130,8400,8400,8400,8400,0
|
|
20231222,154000,510826130,8400,8400,8400,8400,0
|
|
20231222,153900,510826130,8400,8400,8400,8400,0
|
|
20231222,153800,510826130,8400,8400,8400,8400,0
|
|
20231222,153700,510826130,8400,8400,8400,8400,0
|
|
20231222,153600,510826130,8400,8400,8400,8400,0
|
|
20231222,153500,510826130,8400,8400,8400,8400,0
|
|
20231222,153400,510826130,8400,8400,8400,8400,0
|
|
20231222,153300,510826130,8400,8400,8400,8400,0
|
|
20231222,153200,510826130,8400,8400,8400,8400,0
|
|
20231222,153100,510826130,8400,8400,8400,8400,0
|
|
20231222,153000,510826130,8400,8400,8400,8400,3386
|
|
20231222,152900,482383730,8390,8390,8390,8390,0
|
|
20231222,152800,482383730,8390,8390,8390,8390,0
|
|
20231222,152700,482383730,8390,8390,8390,8390,0
|
|
20231222,152600,482383730,8390,8390,8390,8390,0
|
|
20231222,152500,482383730,8390,8390,8390,8390,0
|
|
20231222,152400,482383730,8390,8390,8390,8390,0
|
|
20231222,152300,482383730,8390,8390,8390,8390,0
|
|
20231222,152200,482383730,8390,8390,8390,8390,0
|
|
20231222,152100,482383730,8390,8390,8390,8390,0
|
|
20231222,152000,482383730,8390,8390,8390,8390,0
|
|
20231222,151900,482383730,8390,8340,8390,8340,1170
|
|
20231222,151800,472599830,8330,8350,8350,8330,36
|
|
20231222,151700,472299430,8310,8310,8310,8310,5
|
|
20231222,151600,472257880,8350,8300,8350,8300,513
|
|
20231222,151500,467986590,8290,8290,8290,8290,0
|
|
20231222,151400,467986590,8290,8300,8300,8290,378
|
|
20231222,151300,464851040,8320,8320,8320,8320,2
|
|
20231222,151200,464834400,8300,8310,8320,8300,816
|
|
20231222,151100,458061480,8310,8310,8310,8310,34
|
|
20231222,151000,457778940,8310,8320,8320,8300,595
|
|
20231222,150900,452838800,8320,8320,8320,8320,0
|
|
20231222,150800,452838800,8320,8330,8330,8310,892
|
|
20231222,150700,445418300,8330,8330,8330,8330,601
|
|
20231222,150600,440411970,8330,8330,8330,8330,0
|
|
20231222,150500,440411970,8330,8330,8330,8330,574
|
|
20231222,150400,435630550,8340,8340,8340,8340,1
|
|
20231222,150300,435622210,8360,8350,8360,8350,4392
|
|
20231222,150200,398948810,8350,8350,8350,8350,50
|
|
20231222,150100,398531310,8350,8350,8350,8340,1045
|
|
20231222,150000,389809660,8360,8360,8360,8360,200
|
|
20231222,145900,388137660,8350,8350,8350,8350,0
|
|
20231222,145800,388137660,8350,8350,8350,8350,562
|
|
20231222,145700,383444960,8350,8360,8360,8350,687
|
|
20231222,145600,377708140,8360,8360,8360,8360,25
|
|
20231222,145500,377499140,8360,8360,8360,8360,63
|
|
20231222,145400,376972460,8360,8360,8360,8360,242
|
|
20231222,145300,374949340,8350,8350,8350,8350,0
|
|
20231222,145200,374949340,8350,8350,8350,8350,0
|
|
20231222,145100,374949340,8350,8350,8350,8350,0
|
|
20231222,145000,374949340,8350,8350,8350,8350,0
|
|
20231222,144900,374949340,8350,8350,8350,8350,2
|
|
20231222,144800,374932640,8350,8350,8350,8350,1
|
|
20231222,144700,374924290,8370,8370,8370,8370,10
|
|
20231222,144600,374840590,8370,8370,8370,8370,1
|
|
20231222,144500,374832220,8370,8370,8370,8370,20
|
|
20231222,144400,374664820,8370,8370,8370,8370,0
|
|
20231222,144300,374664820,8370,8370,8370,8370,30
|
|
20231222,144200,374413720,8370,8370,8370,8370,0
|
|
20231222,144100,374413720,8370,8370,8370,8370,5
|
|
20231222,144000,374371870,8350,8350,8350,8350,0
|
|
20231222,143900,374371870,8350,8350,8350,8350,16
|
|
20231222,143800,374238270,8350,8350,8350,8350,211
|
|
20231222,143700,372476420,8350,8350,8350,8350,0
|
|
20231222,143600,372476420,8350,8350,8350,8350,200
|
|
20231222,143500,370806420,8350,8350,8350,8350,0
|
|
20231222,143400,370806420,8350,8350,8350,8350,0
|
|
20231222,143300,370806420,8350,8350,8350,8350,100
|
|
20231222,143200,369971420,8350,8350,8350,8350,38
|
|
20231222,143100,369654120,8350,8350,8350,8350,620
|
|
20231222,143000,364477120,8350,8350,8350,8350,100
|
|
20231222,142900,363642120,8350,8350,8360,8350,152
|
|
20231222,142800,362372820,8360,8360,8360,8360,108
|
|
20231222,142700,361469940,8360,8360,8360,8360,48
|
|
20231222,142600,361068660,8360,8360,8360,8360,1
|
|
20231222,142500,361060300,8360,8360,8360,8360,883
|
|
20231222,142400,353678420,8360,8370,8370,8360,420
|
|
20231222,142300,350167020,8370,8370,8370,8370,0
|
|
20231222,142200,350167020,8370,8370,8370,8370,0
|
|
20231222,142100,350167020,8370,8370,8370,8370,0
|
|
20231222,142000,350167020,8370,8370,8370,8370,0
|
|
20231222,141900,350167020,8370,8370,8370,8370,0
|
|
20231222,141800,350167020,8370,8370,8370,8370,0
|
|
20231222,141700,350167020,8370,8370,8370,8370,0
|
|
20231222,141600,350167020,8370,8370,8370,8370,0
|
|
20231222,141500,350167020,8370,8370,8370,8370,926
|
|
20231222,141400,342416400,8380,8380,8380,8380,100
|
|
20231222,141300,341578400,8370,8370,8370,8370,0
|
|
20231222,141200,341578400,8370,8370,8370,8370,0
|
|
20231222,141100,341578400,8370,8370,8370,8370,1
|
|
20231222,141000,341570030,8380,8380,8380,8380,11
|
|
20231222,140900,341477850,8370,8370,8370,8370,0
|
|
20231222,140800,341477850,8370,8370,8370,8370,74
|
|
20231222,140700,340858470,8370,8370,8370,8370,9
|
|
20231222,140600,340783140,8370,8370,8370,8370,10
|
|
20231222,140500,340699440,8370,8370,8370,8370,6
|
|
20231222,140400,340649220,8370,8370,8370,8370,467
|
|
20231222,140300,336740430,8370,8370,8370,8370,130
|
|
20231222,140200,335652330,8380,8380,8380,8380,0
|
|
20231222,140100,335652330,8380,8380,8380,8380,0
|
|
20231222,140000,335652330,8380,8380,8380,8380,1
|
|
20231222,135900,335643950,8380,8380,8380,8380,10
|
|
20231222,135800,335560150,8370,8370,8370,8370,130
|
|
20231222,135700,334472050,8370,8370,8370,8360,1890
|
|
20231222,135600,318654550,8400,8400,8400,8400,0
|
|
20231222,135500,318654550,8400,8380,8400,8380,26
|
|
20231222,135400,318436390,8380,8380,8380,8380,6
|
|
20231222,135300,318386110,8380,8380,8380,8380,0
|
|
20231222,135200,318386110,8380,8380,8380,8380,10
|
|
20231222,135100,318302310,8380,8380,8380,8380,0
|
|
20231222,135000,318302310,8380,8380,8380,8370,216
|
|
20231222,134900,316493340,8380,8380,8380,8380,2
|
|
20231222,134800,316476580,8380,8380,8380,8380,10
|
|
20231222,134700,316392780,8380,8380,8380,8380,13
|
|
20231222,134600,316283840,8380,8380,8380,8370,17
|
|
20231222,134500,316141430,8380,8380,8380,8380,1209
|
|
20231222,134400,306010010,8390,8390,8390,8390,2
|
|
20231222,134300,305993230,8390,8390,8390,8390,0
|
|
20231222,134200,305993230,8390,8390,8390,8390,2
|
|
20231222,134100,305976450,8390,8390,8390,8390,0
|
|
20231222,134000,305976450,8390,8390,8390,8390,0
|
|
20231222,133900,305976450,8390,8390,8390,8390,0
|
|
20231222,133800,305976450,8390,8390,8390,8390,0
|
|
20231222,133700,305976450,8390,8390,8390,8390,1
|
|
20231222,133600,305968060,8390,8390,8390,8390,0
|
|
20231222,133500,305968060,8390,8390,8390,8390,2
|
|
20231222,133400,305951280,8390,8390,8390,8390,100
|
|
20231222,133300,305112280,8390,8390,8390,8390,0
|
|
20231222,133200,305112280,8390,8390,8390,8390,720
|
|
20231222,133100,299071480,8390,8390,8390,8390,0
|
|
20231222,133000,299071480,8390,8390,8390,8390,28
|
|
20231222,132900,298836560,8400,8400,8400,8400,10
|
|
20231222,132800,298752560,8400,8400,8400,8400,6
|
|
20231222,132700,298702160,8400,8400,8400,8400,1
|
|
20231222,132600,298693760,8390,8390,8390,8390,0
|
|
20231222,132500,298693760,8390,8400,8400,8390,908
|
|
20231222,132400,291075130,8400,8400,8400,8400,135
|
|
20231222,132300,289941130,8400,8400,8400,8400,36
|
|
20231222,132200,289638730,8400,8400,8400,8400,0
|
|
20231222,132100,289638730,8400,8400,8400,8400,0
|
|
20231222,132000,289638730,8400,8400,8400,8400,41
|
|
20231222,131900,289294330,8400,8410,8410,8400,852
|
|
20231222,131800,282137500,8400,8400,8400,8400,0
|
|
20231222,131700,282137500,8400,8400,8400,8400,0
|
|
20231222,131600,282137500,8400,8400,8400,8400,0
|
|
20231222,131500,282137500,8400,8400,8400,8400,200
|
|
20231222,131400,280457500,8400,8400,8400,8400,28
|
|
20231222,131300,280222300,8410,8410,8410,8410,0
|
|
20231222,131200,280222300,8410,8410,8410,8410,0
|
|
20231222,131100,280222300,8410,8410,8410,8410,122
|
|
20231222,131000,279196280,8410,8410,8410,8410,0
|
|
20231222,130900,279196280,8410,8410,8410,8410,28
|
|
20231222,130800,278960800,8410,8410,8410,8410,120
|
|
20231222,130700,277951600,8410,8410,8410,8410,0
|
|
20231222,130600,277951600,8410,8410,8410,8410,100
|
|
20231222,130500,277110600,8410,8410,8410,8410,60
|
|
20231222,130400,276606000,8410,8410,8410,8410,100
|
|
20231222,130300,275765000,8410,8410,8410,8410,49
|
|
20231222,130200,275352910,8410,8410,8410,8410,91
|
|
20231222,130100,274587600,8410,8410,8410,8400,513
|
|
20231222,130000,270277100,8410,8410,8410,8410,100
|
|
20231222,125900,269436100,8400,8400,8400,8400,0
|
|
20231222,125800,269436100,8400,8400,8400,8400,28
|
|
20231222,125700,269200900,8410,8410,8410,8410,0
|
|
20231222,125600,269200900,8410,8410,8410,8410,81
|
|
20231222,125500,268519690,8410,8410,8410,8410,0
|
|
20231222,125400,268519690,8410,8410,8410,8410,0
|
|
20231222,125300,268519690,8410,8400,8410,8400,406
|
|
20231222,125200,265105630,8410,8410,8410,8410,0
|
|
20231222,125100,265105630,8410,8410,8410,8410,1
|
|
20231222,125000,265097220,8410,8410,8410,8410,0
|
|
20231222,124900,265097220,8410,8410,8410,8410,0
|
|
20231222,124800,265097220,8410,8410,8410,8410,123
|
|
20231222,124700,264062790,8410,8410,8410,8410,2
|
|
20231222,124600,264045970,8400,8400,8400,8400,0
|
|
20231222,124500,264045970,8400,8410,8410,8400,301
|
|
20231222,124400,261517560,8420,8420,8420,8420,0
|
|
20231222,124300,261517560,8420,8420,8420,8400,2032
|
|
20231222,124200,244411470,8420,8430,8430,8420,28
|
|
20231222,124100,244175560,8430,8430,8430,8430,5
|
|
20231222,124000,244133410,8420,8420,8420,8420,0
|
|
20231222,123900,244133410,8420,8420,8420,8420,0
|
|
20231222,123800,244133410,8420,8430,8430,8420,500
|
|
20231222,123700,239919320,8430,8430,8430,8430,100
|
|
20231222,123600,239076320,8430,8440,8440,8430,40
|
|
20231222,123500,238739110,8430,8430,8430,8430,0
|
|
20231222,123400,238739110,8430,8430,8430,8430,0
|
|
20231222,123300,238739110,8430,8430,8430,8430,0
|
|
20231222,123200,238739110,8430,8430,8430,8430,0
|
|
20231222,123100,238739110,8430,8430,8430,8430,0
|
|
20231222,123000,238739110,8430,8430,8430,8430,500
|
|
20231222,122900,234524110,8440,8440,8440,8440,5
|
|
20231222,122800,234481910,8450,8440,8450,8440,92
|
|
20231222,122700,233705420,8450,8450,8450,8450,15
|
|
20231222,122600,233578670,8450,8460,8460,8430,42
|
|
20231222,122500,233224170,8460,8460,8460,8460,22
|
|
20231222,122400,233038050,8460,8460,8460,8460,8
|
|
20231222,122300,232970370,8440,8440,8440,8440,0
|
|
20231222,122200,232970370,8440,8450,8450,8440,250
|
|
20231222,122100,230858760,8470,8470,8470,8470,0
|
|
20231222,122000,230858760,8470,8470,8470,8470,0
|
|
20231222,121900,230858760,8470,8470,8470,8470,4
|
|
20231222,121800,230824880,8440,8440,8440,8440,0
|
|
20231222,121700,230824880,8440,8440,8440,8440,0
|
|
20231222,121600,230824880,8440,8440,8440,8440,0
|
|
20231222,121500,230824880,8440,8440,8440,8440,0
|
|
20231222,121400,230824880,8440,8440,8440,8440,1
|
|
20231222,121300,230816440,8450,8450,8450,8450,0
|
|
20231222,121200,230816440,8450,8450,8450,8450,0
|
|
20231222,121100,230816440,8450,8450,8450,8450,0
|
|
20231222,121000,230816440,8450,8440,8450,8430,30
|
|
20231222,120900,230563420,8440,8440,8440,8440,0
|
|
20231222,120800,230563420,8440,8440,8440,8440,0
|
|
20231222,120700,230563420,8440,8440,8440,8440,0
|
|
20231222,120600,230563420,8440,8440,8440,8440,0
|
|
20231222,120500,230563420,8440,8440,8440,8440,0
|
|
20231222,120400,230563420,8440,8440,8440,8440,1
|
|
20231222,120300,230554980,8440,8440,8440,8440,0
|
|
20231222,120200,230554980,8440,8440,8440,8440,0
|
|
20231222,120100,230554980,8440,8440,8440,8440,2
|
|
20231222,120000,230538100,8450,8430,8450,8430,301
|
|
20231222,115900,228000650,8440,8440,8440,8440,0
|
|
20231222,115800,228000650,8440,8440,8440,8440,500
|
|
20231222,115700,223780650,8450,8450,8450,8450,0
|
|
20231222,115600,223780650,8450,8450,8450,8450,414
|
|
20231222,115500,220282350,8450,8450,8450,8450,0
|
|
20231222,115400,220282350,8450,8480,8480,8450,89
|
|
20231222,115300,219528500,8480,8480,8480,8480,0
|
|
20231222,115200,219528500,8480,8480,8480,8480,0
|
|
20231222,115100,219528500,8480,8480,8480,8480,5
|
|
20231222,115000,219486100,8480,8480,8480,8480,0
|
|
20231222,114900,219486100,8480,8480,8480,8480,15
|
|
20231222,114800,219358900,8480,8480,8480,8480,5
|
|
20231222,114700,219316500,8480,8480,8480,8480,2
|
|
20231222,114600,219299540,8480,8480,8480,8480,52
|
|
20231222,114500,218858580,8480,8480,8480,8480,0
|
|
20231222,114400,218858580,8480,8480,8480,8480,0
|
|
20231222,114300,218858580,8480,8480,8480,8480,0
|
|
20231222,114200,218858580,8480,8480,8480,8480,60
|
|
20231222,114100,218349780,8480,8480,8480,8480,31
|
|
20231222,114000,218086900,8480,8480,8480,8480,0
|
|
20231222,113900,218086900,8480,8480,8480,8480,0
|
|
20231222,113800,218086900,8480,8480,8480,8480,29
|
|
20231222,113700,217840980,8480,8480,8490,8480,258
|
|
20231222,113600,215652940,8480,8480,8480,8480,1
|
|
20231222,113500,215644460,8480,8480,8480,8480,4
|
|
20231222,113400,215610540,8490,8490,8490,8490,0
|
|
20231222,113300,215610540,8490,8490,8490,8490,118
|
|
20231222,113200,214608720,8490,8490,8490,8490,0
|
|
20231222,113100,214608720,8490,8490,8490,8490,0
|
|
20231222,113000,214608720,8490,8490,8490,8490,2
|
|
20231222,112900,214591740,8490,8490,8490,8490,0
|
|
20231222,112800,214591740,8490,8490,8490,8490,0
|
|
20231222,112700,214591740,8490,8490,8490,8490,0
|
|
20231222,112600,214591740,8490,8490,8490,8490,0
|
|
20231222,112500,214591740,8490,8490,8490,8490,0
|
|
20231222,112400,214591740,8490,8490,8490,8490,1
|
|
20231222,112300,214583250,8420,8420,8420,8420,0
|
|
20231222,112200,214583250,8420,8470,8470,8420,29
|
|
20231222,112100,214339020,8500,8500,8500,8500,0
|
|
20231222,112000,214339020,8500,8500,8500,8500,0
|
|
20231222,111900,214339020,8500,8500,8500,8500,0
|
|
20231222,111800,214339020,8500,8500,8500,8500,0
|
|
20231222,111700,214339020,8500,8500,8500,8500,5
|
|
20231222,111600,214296520,8500,8500,8500,8500,91
|
|
20231222,111500,213523020,8490,8480,8490,8480,20
|
|
20231222,111400,213353320,8470,8470,8470,8470,0
|
|
20231222,111300,213353320,8470,8460,8470,8460,1935
|
|
20231222,111200,196969040,8410,8420,8420,8410,52
|
|
20231222,111100,196531710,8430,8430,8430,8430,201
|
|
20231222,111000,194837280,8430,8430,8430,8430,12
|
|
20231222,110900,194736120,8430,8440,8440,8430,50
|
|
20231222,110800,194314520,8430,8430,8430,8430,0
|
|
20231222,110700,194314520,8430,8430,8430,8430,0
|
|
20231222,110600,194314520,8430,8430,8430,8430,29
|
|
20231222,110500,194070050,8420,8420,8420,8420,0
|
|
20231222,110400,194070050,8420,8420,8420,8420,0
|
|
20231222,110300,194070050,8420,8420,8420,8420,0
|
|
20231222,110200,194070050,8420,8420,8420,8420,60
|
|
20231222,110100,193564850,8420,8420,8420,8420,1
|
|
20231222,110000,193556430,8450,8450,8450,8450,0
|
|
20231222,105900,193556430,8450,8420,8450,8420,748
|
|
20231222,105800,187240330,8420,8420,8420,8420,0
|
|
20231222,105700,187240330,8420,8430,8430,8420,200
|
|
20231222,105600,185555520,8440,8440,8440,8440,100
|
|
20231222,105500,184711520,8440,8440,8440,8440,0
|
|
20231222,105400,184711520,8440,8440,8440,8440,57
|
|
20231222,105300,184230440,8450,8450,8450,8450,0
|
|
20231222,105200,184230440,8450,8450,8450,8450,50
|
|
20231222,105100,183807940,8450,8450,8450,8450,0
|
|
20231222,105000,183807940,8450,8450,8450,8450,0
|
|
20231222,104900,183807940,8450,8450,8450,8450,5
|
|
20231222,104800,183765690,8440,8440,8440,8440,44
|
|
20231222,104700,183394330,8440,8440,8440,8440,0
|
|
20231222,104600,183394330,8440,8440,8440,8440,0
|
|
20231222,104500,183394330,8440,8440,8440,8440,94
|
|
20231222,104400,182600970,8440,8440,8440,8440,3
|
|
20231222,104300,182575650,8440,8440,8440,8440,0
|
|
20231222,104200,182575650,8440,8440,8440,8440,0
|
|
20231222,104100,182575650,8440,8440,8440,8440,0
|
|
20231222,104000,182575650,8440,8440,8440,8440,0
|
|
20231222,103900,182575650,8440,8440,8440,8440,0
|
|
20231222,103800,182575650,8440,8440,8440,8440,0
|
|
20231222,103700,182575650,8440,8440,8440,8440,0
|
|
20231222,103600,182575650,8440,8440,8440,8440,0
|
|
20231222,103500,182575650,8440,8440,8440,8440,0
|
|
20231222,103400,182575650,8440,8440,8450,8440,30
|
|
20231222,103300,182322350,8400,8400,8400,8400,0
|
|
20231222,103200,182322350,8400,8400,8400,8400,99
|
|
20231222,103100,181490750,8410,8410,8410,8410,0
|
|
20231222,103000,181490750,8410,8410,8410,8410,0
|
|
20231222,102900,181490750,8410,8410,8410,8410,0
|
|
20231222,102800,181490750,8410,8410,8410,8410,0
|
|
20231222,102700,181490750,8410,8410,8410,8410,2
|
|
20231222,102600,181473930,8400,8420,8420,8400,85
|
|
20231222,102500,180758260,8420,8420,8420,8420,2
|
|
20231222,102400,180741420,8420,8440,8440,8420,70
|
|
20231222,102300,180150700,8440,8440,8440,8440,90
|
|
20231222,102200,179391100,8440,8440,8440,8440,200
|
|
20231222,102100,177703100,8420,8420,8420,8420,0
|
|
20231222,102000,177703100,8420,8440,8440,8420,877
|
|
20231222,101900,170307970,8400,8440,8440,8400,6
|
|
20231222,101800,170257530,8430,8400,8430,8400,239
|
|
20231222,101700,168243660,8400,8400,8400,8400,0
|
|
20231222,101600,168243660,8400,8400,8400,8400,0
|
|
20231222,101500,168243660,8400,8400,8400,8400,0
|
|
20231222,101400,168243660,8400,8400,8400,8400,1501
|
|
20231222,101300,155635260,8400,8410,8410,8400,326
|
|
20231222,101200,152896850,8400,8400,8400,8400,0
|
|
20231222,101100,152896850,8400,8400,8400,8400,775
|
|
20231222,101000,146386850,8410,8410,8410,8410,72
|
|
20231222,100900,145781330,8430,8430,8430,8430,1
|
|
20231222,100800,145772900,8410,8400,8410,8400,401
|
|
20231222,100700,142401510,8400,8400,8400,8400,1000
|
|
20231222,100600,134001510,8410,8410,8410,8410,0
|
|
20231222,100500,134001510,8410,8410,8410,8410,1001
|
|
20231222,100400,125583100,8410,8420,8420,8410,30
|
|
20231222,100300,125330750,8410,8410,8410,8410,1
|
|
20231222,100200,125322340,8410,8410,8410,8410,261
|
|
20231222,100100,123127330,8420,8420,8420,8420,120
|
|
20231222,100000,122116930,8430,8430,8430,8430,50
|
|
20231222,095900,121695430,8450,8450,8450,8450,0
|
|
20231222,095800,121695430,8450,8450,8450,8450,6
|
|
20231222,095700,121644730,8450,8450,8450,8450,1
|
|
20231222,095600,121636280,8450,8450,8450,8450,0
|
|
20231222,095500,121636280,8450,8450,8450,8450,0
|
|
20231222,095400,121636280,8450,8450,8450,8450,500
|
|
20231222,095300,117411280,8450,8450,8450,8450,490
|
|
20231222,095200,113270780,8460,8450,8460,8450,11
|
|
20231222,095100,113177820,8460,8450,8460,8450,536
|
|
20231222,095000,108648610,8440,8440,8440,8440,0
|
|
20231222,094900,108648610,8440,8440,8450,8440,535
|
|
20231222,094800,104128460,8430,8430,8430,8430,4
|
|
20231222,094700,104094740,8400,8400,8400,8400,1
|
|
20231222,094600,104086340,8420,8420,8420,8420,0
|
|
20231222,094500,104086340,8420,8420,8420,8420,98
|
|
20231222,094400,103261180,8420,8400,8420,8400,24
|
|
20231222,094300,103059380,8420,8420,8420,8420,1
|
|
20231222,094200,103050960,8450,8420,8450,8420,2
|
|
20231222,094100,103034090,8400,8420,8420,8400,800
|
|
20231222,094000,96305630,8420,8420,8430,8420,179
|
|
20231222,093900,94796750,8420,8430,8430,8420,12
|
|
20231222,093800,94695670,8440,8440,8440,8440,13
|
|
20231222,093700,94585950,8440,8440,8450,8440,5
|
|
20231222,093600,94543720,8430,8430,8430,8430,1
|
|
20231222,093500,94535290,8410,8420,8420,8410,1180
|
|
20231222,093400,84602450,8420,8430,8430,8420,318
|
|
20231222,093300,81922210,8450,8450,8450,8450,50
|
|
20231222,093200,81499710,8450,8450,8450,8450,1
|
|
20231222,093100,81491260,8430,8430,8430,8430,10
|
|
20231222,093000,81406960,8460,8450,8460,8450,10
|
|
20231222,092900,81322380,8440,8430,8450,8420,408
|
|
20231222,092800,77883660,8430,8430,8430,8430,301
|
|
20231222,092700,75346230,8450,8450,8450,8450,0
|
|
20231222,092600,75346230,8450,8450,8450,8450,49
|
|
20231222,092500,74932180,8470,8470,8470,8470,0
|
|
20231222,092400,74932180,8470,8470,8470,8470,1
|
|
20231222,092300,74923710,8470,8450,8470,8430,540
|
|
20231222,092200,70366040,8470,8450,8470,8450,501
|
|
20231222,092100,66132570,8450,8450,8450,8450,1
|
|
20231222,092000,66124120,8440,8450,8450,8440,1056
|
|
20231222,091900,57202970,8470,8470,8470,8470,0
|
|
20231222,091800,57202970,8470,8470,8470,8460,619
|
|
20231222,091700,51962260,8470,8490,8490,8470,34
|
|
20231222,091600,51674260,8490,8490,8490,8490,11
|
|
20231222,091500,51580870,8490,8490,8490,8490,0
|
|
20231222,091400,51580870,8490,8490,8490,8490,11
|
|
20231222,091300,51487480,8470,8480,8490,8470,38
|
|
20231222,091200,51165350,8470,8480,8490,8470,771
|
|
20231222,091100,44634610,8500,8500,8500,8500,1
|
|
20231222,091000,44626110,8480,8520,8520,8480,839
|
|
20231222,090900,37511190,8530,8510,8530,8470,924
|
|
20231222,090800,29683180,8490,8470,8530,8470,533
|
|
20231222,090700,25168530,8500,8510,8530,8500,1149
|
|
20231222,090600,15383430,8530,8530,8530,8530,0
|
|
20231222,090500,15383430,8530,8470,8530,8450,260
|
|
20231222,090400,13183910,8530,8490,8530,8490,120
|
|
20231222,090300,12161620,8500,8520,8530,8500,503
|
|
20231222,090200,7882030,8520,8520,8520,8520,1
|
|
20231222,090100,7873510,8520,8510,8530,8450,610
|
|
20231222,090000,2715890,8510,8510,8510,8510,289
|