579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,183600,195811420,4245,4245,4245,4245,1220
|
|
20231221,183500,195811420,4245,4245,4245,4245,0
|
|
20231221,183400,195811420,4245,4245,4245,4245,0
|
|
20231221,183300,195811420,4245,4245,4245,4245,0
|
|
20231221,183200,195811420,4245,4245,4245,4245,0
|
|
20231221,183100,195811420,4245,4245,4245,4245,0
|
|
20231221,183000,195811420,4245,4245,4245,4245,0
|
|
20231221,182900,195811420,4245,4245,4245,4245,0
|
|
20231221,182800,195811420,4245,4245,4245,4245,0
|
|
20231221,182700,195811420,4245,4245,4245,4245,0
|
|
20231221,182600,195811420,4245,4245,4245,4245,0
|
|
20231221,182500,195811420,4245,4245,4245,4245,0
|
|
20231221,182400,195811420,4245,4245,4245,4245,0
|
|
20231221,182300,195811420,4245,4245,4245,4245,0
|
|
20231221,182200,195811420,4245,4245,4245,4245,0
|
|
20231221,182100,195811420,4245,4245,4245,4245,0
|
|
20231221,182000,195811420,4245,4245,4245,4245,0
|
|
20231221,181900,195811420,4245,4245,4245,4245,0
|
|
20231221,181800,195811420,4245,4245,4245,4245,0
|
|
20231221,181700,195811420,4245,4245,4245,4245,0
|
|
20231221,181600,195811420,4245,4245,4245,4245,0
|
|
20231221,181500,195811420,4245,4245,4245,4245,0
|
|
20231221,181400,195811420,4245,4245,4245,4245,0
|
|
20231221,181300,195811420,4245,4245,4245,4245,0
|
|
20231221,181200,195811420,4245,4245,4245,4245,0
|
|
20231221,181100,195811420,4245,4245,4245,4245,0
|
|
20231221,181000,195811420,4245,4245,4245,4245,0
|
|
20231221,180900,195811420,4245,4245,4245,4245,0
|
|
20231221,180800,195811420,4245,4245,4245,4245,0
|
|
20231221,180700,195811420,4245,4245,4245,4245,0
|
|
20231221,180600,195811420,4245,4245,4245,4245,1220
|
|
20231221,180500,195811420,4245,4245,4245,4245,0
|
|
20231221,180400,195811420,4245,4245,4245,4245,0
|
|
20231221,180300,195811420,4245,4245,4245,4245,0
|
|
20231221,180200,195811420,4245,4245,4245,4245,0
|
|
20231221,180100,195811420,4245,4245,4245,4245,0
|
|
20231221,180000,195811420,4245,4245,4245,4245,0
|
|
20231221,175900,195811420,4245,4245,4245,4245,0
|
|
20231221,175800,195811420,4245,4245,4245,4245,0
|
|
20231221,175700,195811420,4245,4245,4245,4245,0
|
|
20231221,175600,195811420,4245,4245,4245,4245,0
|
|
20231221,175500,195811420,4245,4245,4245,4245,0
|
|
20231221,175400,195811420,4245,4245,4245,4245,0
|
|
20231221,175300,195811420,4245,4245,4245,4245,0
|
|
20231221,175200,195811420,4245,4245,4245,4245,0
|
|
20231221,175100,195811420,4245,4245,4245,4245,0
|
|
20231221,175000,195811420,4245,4245,4245,4245,0
|
|
20231221,174900,195811420,4245,4245,4245,4245,0
|
|
20231221,174800,195811420,4245,4245,4245,4245,0
|
|
20231221,174700,195811420,4245,4245,4245,4245,0
|
|
20231221,174600,195811420,4245,4245,4245,4245,0
|
|
20231221,174500,195811420,4245,4245,4245,4245,0
|
|
20231221,174400,195811420,4245,4245,4245,4245,0
|
|
20231221,174300,195811420,4245,4245,4245,4245,0
|
|
20231221,174200,195811420,4245,4245,4245,4245,0
|
|
20231221,174100,195811420,4245,4245,4245,4245,0
|
|
20231221,174000,195811420,4245,4245,4245,4245,0
|
|
20231221,173900,195811420,4245,4245,4245,4245,0
|
|
20231221,173800,195811420,4245,4245,4245,4245,0
|
|
20231221,173700,195811420,4245,4245,4245,4245,0
|
|
20231221,173600,195811420,4245,4245,4245,4245,1220
|
|
20231221,173500,195811420,4245,4245,4245,4245,0
|
|
20231221,173400,195811420,4245,4245,4245,4245,0
|
|
20231221,173300,195811420,4245,4245,4245,4245,0
|
|
20231221,173200,195811420,4245,4245,4245,4245,0
|
|
20231221,173100,195811420,4245,4245,4245,4245,0
|
|
20231221,173000,195811420,4245,4245,4245,4245,0
|
|
20231221,172900,195811420,4245,4245,4245,4245,0
|
|
20231221,172800,195811420,4245,4245,4245,4245,0
|
|
20231221,172700,195811420,4245,4245,4245,4245,0
|
|
20231221,172600,195811420,4245,4245,4245,4245,0
|
|
20231221,172500,195811420,4245,4245,4245,4245,0
|
|
20231221,172400,195811420,4245,4245,4245,4245,0
|
|
20231221,172300,195811420,4245,4245,4245,4245,0
|
|
20231221,172200,195811420,4245,4245,4245,4245,0
|
|
20231221,172100,195811420,4245,4245,4245,4245,0
|
|
20231221,172000,195811420,4245,4245,4245,4245,0
|
|
20231221,171900,195811420,4245,4245,4245,4245,0
|
|
20231221,171800,195811420,4245,4245,4245,4245,0
|
|
20231221,171700,195811420,4245,4245,4245,4245,0
|
|
20231221,171600,195811420,4245,4245,4245,4245,0
|
|
20231221,171500,195811420,4245,4245,4245,4245,0
|
|
20231221,171400,195811420,4245,4245,4245,4245,0
|
|
20231221,171300,195811420,4245,4245,4245,4245,0
|
|
20231221,171200,195811420,4245,4245,4245,4245,0
|
|
20231221,171100,195811420,4245,4245,4245,4245,0
|
|
20231221,171000,195811420,4245,4245,4245,4245,0
|
|
20231221,170900,195811420,4245,4245,4245,4245,0
|
|
20231221,170800,195811420,4245,4245,4245,4245,0
|
|
20231221,170700,195811420,4245,4245,4245,4245,0
|
|
20231221,170600,195811420,4245,4245,4245,4245,1220
|
|
20231221,170500,195811420,4245,4245,4245,4245,0
|
|
20231221,170400,195811420,4245,4245,4245,4245,0
|
|
20231221,170300,195811420,4245,4245,4245,4245,0
|
|
20231221,170200,195811420,4245,4245,4245,4245,0
|
|
20231221,170100,195811420,4245,4245,4245,4245,0
|
|
20231221,170000,195811420,4245,4245,4245,4245,0
|
|
20231221,165900,195811420,4245,4245,4245,4245,0
|
|
20231221,165800,195811420,4245,4245,4245,4245,0
|
|
20231221,165700,195811420,4245,4245,4245,4245,0
|
|
20231221,165600,195811420,4245,4245,4245,4245,0
|
|
20231221,165500,195811420,4245,4245,4245,4245,0
|
|
20231221,165400,195811420,4245,4245,4245,4245,0
|
|
20231221,165300,195811420,4245,4245,4245,4245,0
|
|
20231221,165200,195811420,4245,4245,4245,4245,0
|
|
20231221,165100,195811420,4245,4245,4245,4245,0
|
|
20231221,165000,195811420,4245,4245,4245,4245,0
|
|
20231221,164900,195811420,4245,4245,4245,4245,0
|
|
20231221,164800,195811420,4245,4245,4245,4245,0
|
|
20231221,164700,195811420,4245,4245,4245,4245,0
|
|
20231221,164600,195811420,4245,4245,4245,4245,0
|
|
20231221,164500,195811420,4245,4245,4245,4245,0
|
|
20231221,164400,195811420,4245,4245,4245,4245,0
|
|
20231221,164300,195811420,4245,4245,4245,4245,0
|
|
20231221,164200,195811420,4245,4245,4245,4245,0
|
|
20231221,164100,195811420,4245,4245,4245,4245,0
|
|
20231221,164000,195811420,4245,4245,4245,4245,0
|
|
20231221,163900,195811420,4245,4245,4245,4245,0
|
|
20231221,163800,195811420,4245,4245,4245,4245,0
|
|
20231221,163700,195811420,4245,4245,4245,4245,0
|
|
20231221,163600,195811420,4245,4245,4245,4245,1220
|
|
20231221,163500,195811420,4245,4245,4245,4245,0
|
|
20231221,163400,195811420,4245,4245,4245,4245,0
|
|
20231221,163300,195811420,4245,4245,4245,4245,0
|
|
20231221,163200,195811420,4245,4245,4245,4245,0
|
|
20231221,163100,195811420,4245,4245,4245,4245,0
|
|
20231221,163000,195811420,4245,4245,4245,4245,0
|
|
20231221,162900,195811420,4245,4245,4245,4245,0
|
|
20231221,162800,195811420,4245,4245,4245,4245,0
|
|
20231221,162700,195811420,4245,4245,4245,4245,0
|
|
20231221,162600,195811420,4245,4245,4245,4245,0
|
|
20231221,162500,195811420,4245,4245,4245,4245,0
|
|
20231221,162400,195811420,4245,4245,4245,4245,0
|
|
20231221,162300,195811420,4245,4245,4245,4245,0
|
|
20231221,162200,195811420,4245,4245,4245,4245,0
|
|
20231221,162100,195811420,4245,4245,4245,4245,0
|
|
20231221,162000,195811420,4245,4245,4245,4245,0
|
|
20231221,161900,195811420,4245,4245,4245,4245,0
|
|
20231221,161800,195811420,4245,4245,4245,4245,0
|
|
20231221,161700,195811420,4245,4245,4245,4245,0
|
|
20231221,161600,195811420,4245,4245,4245,4245,0
|
|
20231221,161500,195811420,4245,4245,4245,4245,0
|
|
20231221,161400,195811420,4245,4245,4245,4245,0
|
|
20231221,161300,195811420,4245,4245,4245,4245,0
|
|
20231221,161200,195811420,4245,4245,4245,4245,0
|
|
20231221,161100,195811420,4245,4245,4245,4245,0
|
|
20231221,161000,195811420,4245,4245,4245,4245,0
|
|
20231221,160900,195811420,4245,4245,4245,4245,0
|
|
20231221,160800,195811420,4245,4245,4245,4245,0
|
|
20231221,160700,195811420,4245,4245,4245,4245,0
|
|
20231221,160600,195811420,4245,4245,4245,4245,1220
|
|
20231221,160500,195811420,4245,4245,4245,4245,0
|
|
20231221,160400,195811420,4245,4245,4245,4245,0
|
|
20231221,160300,195811420,4245,4245,4245,4245,0
|
|
20231221,160200,195811420,4245,4245,4245,4245,0
|
|
20231221,160100,195811420,4245,4245,4245,4245,0
|
|
20231221,160000,195811420,4245,4245,4245,4245,0
|
|
20231221,155900,195811420,4245,4245,4245,4245,0
|
|
20231221,155800,195811420,4245,4245,4245,4245,0
|
|
20231221,155700,195811420,4245,4245,4245,4245,0
|
|
20231221,155600,195811420,4245,4245,4245,4245,0
|
|
20231221,155500,195811420,4245,4245,4245,4245,0
|
|
20231221,155400,195811420,4245,4245,4245,4245,0
|
|
20231221,155300,195811420,4245,4245,4245,4245,0
|
|
20231221,155200,195811420,4245,4245,4245,4245,0
|
|
20231221,155100,195811420,4245,4245,4245,4245,0
|
|
20231221,155000,195811420,4245,4245,4245,4245,0
|
|
20231221,154900,195811420,4245,4245,4245,4245,0
|
|
20231221,154800,195811420,4245,4245,4245,4245,0
|
|
20231221,154700,195811420,4245,4245,4245,4245,0
|
|
20231221,154600,195811420,4245,4245,4245,4245,0
|
|
20231221,154500,195811420,4245,4245,4245,4245,0
|
|
20231221,154400,195811420,4245,4245,4245,4245,0
|
|
20231221,154300,195811420,4245,4245,4245,4245,0
|
|
20231221,154200,195811420,4245,4245,4245,4245,0
|
|
20231221,154100,195811420,4245,4245,4245,4245,0
|
|
20231221,154000,195811420,4245,4245,4245,4245,0
|
|
20231221,153900,195811420,4245,4245,4245,4245,0
|
|
20231221,153800,195811420,4245,4245,4245,4245,0
|
|
20231221,153700,195811420,4245,4245,4245,4245,0
|
|
20231221,153600,195811420,4245,4245,4245,4245,1220
|
|
20231221,153500,195811420,4245,4245,4245,4245,0
|
|
20231221,153400,195811420,4245,4245,4245,4245,0
|
|
20231221,153300,195811420,4245,4245,4245,4245,0
|
|
20231221,153200,195811420,4245,4245,4245,4245,0
|
|
20231221,153100,195811420,4245,4245,4245,4245,0
|
|
20231221,153000,195811420,4245,4245,4245,4245,1220
|
|
20231221,152900,190632520,4225,4225,4225,4225,0
|
|
20231221,152800,190632520,4225,4225,4225,4225,0
|
|
20231221,152700,190632520,4225,4225,4225,4225,0
|
|
20231221,152600,190632520,4225,4225,4225,4225,0
|
|
20231221,152500,190632520,4225,4225,4225,4225,0
|
|
20231221,152400,190632520,4225,4225,4225,4225,0
|
|
20231221,152300,190632520,4225,4225,4225,4225,0
|
|
20231221,152200,190632520,4225,4225,4225,4225,0
|
|
20231221,152100,190632520,4225,4225,4225,4225,0
|
|
20231221,152000,190632520,4225,4225,4225,4225,0
|
|
20231221,151900,190632520,4225,4225,4225,4225,2
|
|
20231221,151800,190624070,4255,4230,4260,4230,114
|
|
20231221,151700,190141545,4235,4255,4265,4235,596
|
|
20231221,151600,187600965,4260,4260,4260,4260,0
|
|
20231221,151500,187600965,4260,4265,4265,4255,20
|
|
20231221,151400,187515735,4265,4255,4265,4255,63
|
|
20231221,151300,187247265,4230,4230,4230,4230,10
|
|
20231221,151200,187204965,4265,4240,4265,4240,10
|
|
20231221,151100,187162375,4230,4240,4240,4230,256
|
|
20231221,151000,186079435,4250,4250,4250,4250,2
|
|
20231221,150900,186070935,4255,4260,4265,4255,16
|
|
20231221,150800,186002715,4265,4230,4265,4230,466
|
|
20231221,150700,184019910,4255,4255,4260,4255,239
|
|
20231221,150600,183002960,4255,4255,4255,4255,8
|
|
20231221,150500,182968920,4255,4255,4255,4255,0
|
|
20231221,150400,182968920,4255,4225,4255,4220,160
|
|
20231221,150300,182290700,4235,4220,4235,4220,28
|
|
20231221,150200,182172395,4220,4220,4220,4220,0
|
|
20231221,150100,182172395,4220,4220,4220,4220,0
|
|
20231221,150000,182172395,4220,4220,4220,4220,8
|
|
20231221,145900,182138635,4220,4220,4220,4220,2
|
|
20231221,145800,182130195,4215,4215,4215,4215,0
|
|
20231221,145700,182130195,4215,4215,4215,4215,8
|
|
20231221,145600,182096475,4215,4215,4215,4215,0
|
|
20231221,145500,182096475,4215,4215,4215,4215,0
|
|
20231221,145400,182096475,4215,4215,4215,4215,108
|
|
20231221,145300,181641255,4215,4215,4215,4215,0
|
|
20231221,145200,181641255,4215,4215,4215,4215,9
|
|
20231221,145100,181603320,4210,4210,4210,4210,8
|
|
20231221,145000,181569640,4210,4210,4210,4210,23
|
|
20231221,144900,181472810,4215,4215,4215,4215,5
|
|
20231221,144800,181451735,4195,4215,4215,4195,39
|
|
20231221,144700,181287720,4210,4210,4210,4210,31
|
|
20231221,144600,181157210,4215,4215,4215,4215,0
|
|
20231221,144500,181157210,4215,4215,4215,4215,17
|
|
20231221,144400,181085555,4215,4215,4215,4215,0
|
|
20231221,144300,181085555,4215,4215,4215,4215,0
|
|
20231221,144200,181085555,4215,4215,4215,4215,8
|
|
20231221,144100,181051835,4215,4215,4215,4215,0
|
|
20231221,144000,181051835,4215,4215,4215,4215,0
|
|
20231221,143900,181051835,4215,4215,4215,4215,13
|
|
20231221,143800,180997040,4215,4215,4215,4215,0
|
|
20231221,143700,180997040,4215,4215,4215,4215,0
|
|
20231221,143600,180997040,4215,4215,4215,4215,23
|
|
20231221,143500,180900095,4210,4210,4210,4210,357
|
|
20231221,143400,179397125,4210,4195,4210,4195,24
|
|
20231221,143300,179296310,4195,4195,4195,4195,12
|
|
20231221,143200,179245970,4195,4195,4195,4195,13
|
|
20231221,143100,179191435,4190,4190,4190,4190,0
|
|
20231221,143000,179191435,4190,4190,4190,4190,0
|
|
20231221,142900,179191435,4190,4190,4190,4190,1
|
|
20231221,142800,179187245,4185,4190,4190,4185,27
|
|
20231221,142700,179074200,4185,4190,4190,4185,624
|
|
20231221,142600,176460370,4190,4190,4190,4190,0
|
|
20231221,142500,176460370,4190,4190,4190,4190,163
|
|
20231221,142400,175777400,4215,4215,4215,4215,8
|
|
20231221,142300,175743680,4215,4205,4215,4205,9
|
|
20231221,142200,175705800,4205,4225,4225,4175,1469
|
|
20231221,142100,169551410,4200,4200,4200,4200,930
|
|
20231221,142000,165645410,4200,4205,4205,4200,120
|
|
20231221,141900,165141060,4205,4205,4205,4205,1
|
|
20231221,141800,165136855,4225,4225,4225,4225,8
|
|
20231221,141700,165103055,4230,4230,4230,4230,0
|
|
20231221,141600,165103055,4230,4230,4230,4230,0
|
|
20231221,141500,165103055,4230,4230,4230,4230,18
|
|
20231221,141400,165026915,4230,4230,4230,4230,0
|
|
20231221,141300,165026915,4230,4230,4230,4230,0
|
|
20231221,141200,165026915,4230,4230,4230,4230,17
|
|
20231221,141100,164955005,4230,4230,4230,4230,0
|
|
20231221,141000,164955005,4230,4205,4230,4200,807
|
|
20231221,140900,161557510,4215,4215,4215,4215,8
|
|
20231221,140800,161523790,4215,4205,4215,4205,230
|
|
20231221,140700,160555430,4205,4205,4205,4205,591
|
|
20231221,140600,158070275,4205,4205,4205,4205,0
|
|
20231221,140500,158070275,4205,4205,4205,4205,29
|
|
20231221,140400,157948330,4230,4230,4230,4230,0
|
|
20231221,140300,157948330,4230,4225,4230,4225,8
|
|
20231221,140200,157914510,4230,4230,4230,4230,0
|
|
20231221,140100,157914510,4230,4230,4230,4230,9
|
|
20231221,140000,157876440,4205,4210,4210,4205,1848
|
|
20231221,135900,150105500,4210,4210,4210,4210,317
|
|
20231221,135800,148770930,4210,4210,4210,4210,799
|
|
20231221,135700,145407140,4210,4215,4215,4210,969
|
|
20231221,135600,141325730,4215,4215,4215,4215,0
|
|
20231221,135500,141325730,4215,4215,4215,4215,60
|
|
20231221,135400,141072830,4235,4230,4235,4230,9
|
|
20231221,135300,141034755,4230,4230,4230,4230,1
|
|
20231221,135200,141030525,4210,4215,4215,4210,1107
|
|
20231221,135100,136367840,4215,4265,4265,4215,1362
|
|
20231221,135000,130611380,4265,4245,4295,4240,9287
|
|
20231221,134900,91090340,4215,4240,4240,4215,160
|
|
20231221,134800,90414960,4240,4240,4240,4240,8
|
|
20231221,134700,90381040,4240,4240,4240,4240,0
|
|
20231221,134600,90381040,4240,4240,4240,4240,0
|
|
20231221,134500,90381040,4240,4240,4240,4240,1
|
|
20231221,134400,90376800,4240,4240,4240,4240,2
|
|
20231221,134300,90368320,4240,4245,4245,4240,29
|
|
20231221,134200,90245255,4240,4240,4240,4240,0
|
|
20231221,134100,90245255,4240,4240,4240,4240,3
|
|
20231221,134000,90232535,4240,4240,4240,4240,8
|
|
20231221,133900,90198615,4245,4245,4245,4245,17
|
|
20231221,133800,90126450,4245,4245,4245,4245,0
|
|
20231221,133700,90126450,4245,4245,4245,4245,7
|
|
20231221,133600,90096735,4245,4245,4245,4245,8
|
|
20231221,133500,90062775,4245,4245,4245,4245,1
|
|
20231221,133400,90058530,4245,4245,4245,4245,0
|
|
20231221,133300,90058530,4245,4245,4245,4245,22
|
|
20231221,133200,89965140,4240,4240,4240,4240,0
|
|
20231221,133100,89965140,4240,4240,4240,4240,0
|
|
20231221,133000,89965140,4240,4245,4245,4240,18
|
|
20231221,132900,89888755,4245,4245,4245,4245,0
|
|
20231221,132800,89888755,4245,4245,4245,4245,9
|
|
20231221,132700,89850550,4245,4245,4245,4245,8
|
|
20231221,132600,89816590,4245,4245,4245,4245,0
|
|
20231221,132500,89816590,4245,4245,4245,4245,2
|
|
20231221,132400,89808100,4245,4245,4245,4245,8
|
|
20231221,132300,89774140,4245,4245,4245,4245,34
|
|
20231221,132200,89629810,4245,4245,4245,4245,0
|
|
20231221,132100,89629810,4245,4245,4245,4245,12
|
|
20231221,132000,89578870,4245,4245,4245,4245,0
|
|
20231221,131900,89578870,4245,4245,4245,4245,0
|
|
20231221,131800,89578870,4245,4245,4245,4245,8
|
|
20231221,131700,89544910,4245,4245,4245,4245,9
|
|
20231221,131600,89506705,4240,4240,4240,4240,8
|
|
20231221,131500,89472785,4240,4240,4240,4240,0
|
|
20231221,131400,89472785,4240,4240,4240,4240,0
|
|
20231221,131300,89472785,4240,4240,4240,4240,8
|
|
20231221,131200,89438865,4240,4240,4240,4240,0
|
|
20231221,131100,89438865,4240,4240,4240,4240,0
|
|
20231221,131000,89438865,4240,4240,4240,4240,0
|
|
20231221,130900,89438865,4240,4250,4250,4240,25
|
|
20231221,130800,89332785,4250,4250,4250,4250,2
|
|
20231221,130700,89324285,4250,4250,4250,4250,0
|
|
20231221,130600,89324285,4250,4245,4250,4245,35
|
|
20231221,130500,89175560,4250,4250,4250,4250,0
|
|
20231221,130400,89175560,4250,4250,4250,4250,0
|
|
20231221,130300,89175560,4250,4240,4250,4240,328
|
|
20231221,130200,87783200,4220,4220,4220,4220,20
|
|
20231221,130100,87698800,4220,4220,4220,4220,0
|
|
20231221,130000,87698800,4220,4220,4220,4220,50
|
|
20231221,125900,87487800,4220,4215,4220,4215,324
|
|
20231221,125800,86121060,4215,4220,4220,4215,138
|
|
20231221,125700,85539290,4220,4220,4220,4220,593
|
|
20231221,125600,83036830,4215,4215,4215,4215,0
|
|
20231221,125500,83036830,4215,4220,4220,4215,59
|
|
20231221,125400,82788100,4215,4215,4215,4215,0
|
|
20231221,125300,82788100,4215,4215,4215,4215,12
|
|
20231221,125200,82737520,4215,4215,4215,4215,0
|
|
20231221,125100,82737520,4215,4215,4215,4215,0
|
|
20231221,125000,82737520,4215,4220,4220,4215,1039
|
|
20231221,124900,78355795,4220,4220,4220,4220,0
|
|
20231221,124800,78355795,4220,4220,4220,4220,0
|
|
20231221,124700,78355795,4220,4235,4240,4220,1344
|
|
20231221,124600,72683900,4240,4240,4240,4240,0
|
|
20231221,124500,72683900,4240,4240,4240,4240,8
|
|
20231221,124400,72649980,4240,4240,4240,4240,9
|
|
20231221,124300,72611820,4235,4235,4235,4235,0
|
|
20231221,124200,72611820,4235,4235,4235,4235,8
|
|
20231221,124100,72577940,4235,4235,4235,4235,0
|
|
20231221,124000,72577940,4235,4235,4235,4235,1
|
|
20231221,123900,72573705,4240,4240,4240,4240,8
|
|
20231221,123800,72539785,4240,4240,4240,4240,0
|
|
20231221,123700,72539785,4240,4240,4240,4240,0
|
|
20231221,123600,72539785,4240,4240,4240,4240,8
|
|
20231221,123500,72505865,4245,4245,4245,4245,0
|
|
20231221,123400,72505865,4245,4245,4245,4245,0
|
|
20231221,123300,72505865,4245,4245,4245,4245,10
|
|
20231221,123200,72463415,4220,4220,4220,4220,0
|
|
20231221,123100,72463415,4220,4225,4225,4220,357
|
|
20231221,123000,70956775,4220,4220,4220,4220,0
|
|
20231221,122900,70956775,4220,4220,4220,4220,0
|
|
20231221,122800,70956775,4220,4220,4220,4220,0
|
|
20231221,122700,70956775,4220,4220,4220,4220,0
|
|
20231221,122600,70956775,4220,4220,4220,4220,0
|
|
20231221,122500,70956775,4220,4220,4220,4220,0
|
|
20231221,122400,70956775,4220,4220,4220,4220,0
|
|
20231221,122300,70956775,4220,4225,4225,4220,161
|
|
20231221,122200,70277105,4245,4245,4245,4245,10
|
|
20231221,122100,70234655,4245,4245,4245,4245,8
|
|
20231221,122000,70200695,4250,4250,4250,4250,0
|
|
20231221,121900,70200695,4250,4250,4250,4250,0
|
|
20231221,121800,70200695,4250,4250,4250,4250,8
|
|
20231221,121700,70166695,4250,4250,4250,4250,0
|
|
20231221,121600,70166695,4250,4250,4250,4250,4
|
|
20231221,121500,70149695,4250,4250,4250,4250,8
|
|
20231221,121400,70115695,4250,4250,4250,4250,0
|
|
20231221,121300,70115695,4250,4250,4250,4250,0
|
|
20231221,121200,70115695,4250,4250,4250,4250,8
|
|
20231221,121100,70081695,4250,4250,4250,4250,10
|
|
20231221,121000,70039195,4220,4220,4220,4220,0
|
|
20231221,120900,70039195,4220,4220,4220,4220,0
|
|
20231221,120800,70039195,4220,4225,4225,4220,221
|
|
20231221,120700,69106450,4230,4235,4235,4230,90
|
|
20231221,120600,68725350,4235,4240,4240,4235,422
|
|
20231221,120500,66936100,4240,4240,4240,4240,0
|
|
20231221,120400,66936100,4240,4240,4240,4240,0
|
|
20231221,120300,66936100,4240,4240,4240,4240,0
|
|
20231221,120200,66936100,4240,4240,4240,4240,21
|
|
20231221,120100,66847060,4240,4240,4240,4240,0
|
|
20231221,120000,66847060,4240,4240,4240,4240,18
|
|
20231221,115900,66770740,4240,4240,4240,4240,10
|
|
20231221,115800,66728340,4240,4240,4240,4240,0
|
|
20231221,115700,66728340,4240,4240,4240,4240,8
|
|
20231221,115600,66694420,4240,4240,4240,4240,0
|
|
20231221,115500,66694420,4240,4240,4240,4240,0
|
|
20231221,115400,66694420,4240,4240,4240,4240,8
|
|
20231221,115300,66660500,4240,4240,4240,4240,0
|
|
20231221,115200,66660500,4240,4240,4240,4240,0
|
|
20231221,115100,66660500,4240,4240,4240,4240,8
|
|
20231221,115000,66626580,4240,4240,4240,4240,0
|
|
20231221,114900,66626580,4240,4240,4240,4240,10
|
|
20231221,114800,66584180,4240,4240,4240,4240,8
|
|
20231221,114700,66550260,4240,4240,4240,4240,0
|
|
20231221,114600,66550260,4240,4240,4240,4240,0
|
|
20231221,114500,66550260,4240,4240,4240,4240,8
|
|
20231221,114400,66516340,4240,4240,4240,4240,0
|
|
20231221,114300,66516340,4240,4240,4240,4240,0
|
|
20231221,114200,66516340,4240,4240,4240,4220,59
|
|
20231221,114100,66266800,4240,4240,4240,4240,0
|
|
20231221,114000,66266800,4240,4240,4240,4240,0
|
|
20231221,113900,66266800,4240,4240,4240,4240,8
|
|
20231221,113800,66232880,4240,4240,4240,4240,10
|
|
20231221,113700,66190480,4220,4220,4220,4220,0
|
|
20231221,113600,66190480,4220,4220,4220,4220,0
|
|
20231221,113500,66190480,4220,4220,4220,4220,0
|
|
20231221,113400,66190480,4220,4220,4220,4220,0
|
|
20231221,113300,66190480,4220,4220,4220,4220,0
|
|
20231221,113200,66190480,4220,4220,4220,4220,0
|
|
20231221,113100,66190480,4220,4220,4220,4220,0
|
|
20231221,113000,66190480,4220,4240,4240,4220,208
|
|
20231221,112900,65312560,4240,4220,4240,4220,200
|
|
20231221,112800,64467560,4220,4220,4220,4220,0
|
|
20231221,112700,64467560,4220,4240,4240,4220,118
|
|
20231221,112600,63969240,4250,4250,4250,4250,0
|
|
20231221,112500,63969240,4250,4250,4250,4250,6
|
|
20231221,112400,63943740,4250,4250,4250,4250,8
|
|
20231221,112300,63909740,4250,4250,4250,4250,0
|
|
20231221,112200,63909740,4250,4250,4250,4250,0
|
|
20231221,112100,63909740,4250,4220,4250,4220,140
|
|
20231221,112000,63315940,4220,4220,4220,4220,0
|
|
20231221,111900,63315940,4220,4220,4220,4220,0
|
|
20231221,111800,63315940,4220,4220,4220,4220,0
|
|
20231221,111700,63315940,4220,4220,4220,4220,0
|
|
20231221,111600,63315940,4220,4250,4250,4220,110
|
|
20231221,111500,62851440,4250,4250,4250,4250,12
|
|
20231221,111400,62800440,4250,4250,4250,4250,0
|
|
20231221,111300,62800440,4250,4250,4250,4250,0
|
|
20231221,111200,62800440,4250,4220,4250,4220,733
|
|
20231221,111100,59706660,4215,4220,4220,4215,2
|
|
20231221,111000,59698225,4215,4220,4220,4215,900
|
|
20231221,110900,55904475,4220,4220,4220,4220,69
|
|
20231221,110800,55613295,4220,4220,4220,4220,0
|
|
20231221,110700,55613295,4220,4235,4235,4220,230
|
|
20231221,110600,54642170,4225,4225,4225,4225,0
|
|
20231221,110500,54642170,4225,4225,4225,4225,0
|
|
20231221,110400,54642170,4225,4225,4225,4225,0
|
|
20231221,110300,54642170,4225,4225,4225,4225,0
|
|
20231221,110200,54642170,4225,4230,4230,4225,1700
|
|
20231221,110100,47459325,4230,4230,4230,4230,20
|
|
20231221,110000,47374725,4250,4250,4250,4250,95
|
|
20231221,105900,46970975,4250,4250,4250,4250,0
|
|
20231221,105800,46970975,4250,4250,4250,4250,1
|
|
20231221,105700,46966725,4235,4235,4235,4235,811
|
|
20231221,105600,43532140,4235,4235,4235,4235,0
|
|
20231221,105500,43532140,4235,4235,4235,4235,0
|
|
20231221,105400,43532140,4235,4250,4250,4235,807
|
|
20231221,105300,40111910,4250,4250,4250,4250,0
|
|
20231221,105200,40111910,4250,4250,4250,4250,0
|
|
20231221,105100,40111910,4250,4250,4250,4250,4
|
|
20231221,105000,40094910,4240,4240,4245,4240,200
|
|
20231221,104900,39246890,4240,4240,4240,4240,0
|
|
20231221,104800,39246890,4240,4240,4240,4240,90
|
|
20231221,104700,38865290,4240,4240,4240,4240,0
|
|
20231221,104600,38865290,4240,4240,4240,4240,4
|
|
20231221,104500,38848330,4250,4250,4250,4250,8
|
|
20231221,104400,38814330,4250,4250,4250,4250,0
|
|
20231221,104300,38814330,4250,4250,4250,4250,0
|
|
20231221,104200,38814330,4250,4250,4250,4250,16
|
|
20231221,104100,38746330,4250,4250,4250,4250,3
|
|
20231221,104000,38733580,4245,4265,4270,4245,747
|
|
20231221,103900,35560925,4265,4265,4265,4265,8
|
|
20231221,103800,35526805,4265,4265,4265,4265,0
|
|
20231221,103700,35526805,4265,4265,4265,4265,0
|
|
20231221,103600,35526805,4265,4265,4265,4265,8
|
|
20231221,103500,35492685,4265,4265,4265,4265,0
|
|
20231221,103400,35492685,4265,4265,4265,4265,1
|
|
20231221,103300,35488420,4270,4270,4270,4270,8
|
|
20231221,103200,35454260,4270,4255,4270,4255,27
|
|
20231221,103100,35338985,4250,4250,4250,4250,81
|
|
20231221,103000,34994735,4250,4255,4255,4250,41
|
|
20231221,102900,34820340,4255,4255,4255,4255,200
|
|
20231221,102800,33969340,4260,4260,4260,4260,22
|
|
20231221,102700,33875620,4260,4260,4260,4260,8
|
|
20231221,102600,33841540,4260,4260,4260,4260,0
|
|
20231221,102500,33841540,4260,4260,4260,4260,21
|
|
20231221,102400,33752080,4260,4260,4260,4260,0
|
|
20231221,102300,33752080,4260,4260,4260,4260,0
|
|
20231221,102200,33752080,4260,4260,4260,4260,0
|
|
20231221,102100,33752080,4260,4265,4265,4260,350
|
|
20231221,102000,32261040,4265,4265,4265,4265,132
|
|
20231221,101900,31698060,4270,4270,4270,4270,32
|
|
20231221,101800,31561420,4270,4275,4275,4270,289
|
|
20231221,101700,30327200,4275,4275,4275,4275,20
|
|
20231221,101600,30241700,4275,4275,4275,4275,20
|
|
20231221,101500,30156200,4275,4275,4275,4275,22
|
|
20231221,101400,30062150,4275,4280,4280,4275,230
|
|
20231221,101300,29078890,4280,4280,4280,4280,0
|
|
20231221,101200,29078890,4280,4280,4280,4280,10
|
|
20231221,101100,29036090,4280,4280,4280,4280,1
|
|
20231221,101000,29031810,4280,4285,4285,4280,14
|
|
20231221,100900,28971870,4285,4285,4285,4285,5
|
|
20231221,100800,28950445,4285,4285,4285,4285,11
|
|
20231221,100700,28903310,4280,4285,4285,4280,52
|
|
20231221,100600,28680705,4290,4290,4290,4290,1
|
|
20231221,100500,28676415,4285,4285,4285,4285,490
|
|
20231221,100400,26576765,4285,4285,4285,4285,0
|
|
20231221,100300,26576765,4285,4285,4285,4285,9
|
|
20231221,100200,26538200,4285,4285,4285,4285,0
|
|
20231221,100100,26538200,4285,4285,4285,4285,0
|
|
20231221,100000,26538200,4285,4285,4285,4285,9
|
|
20231221,095900,26499635,4285,4285,4285,4285,0
|
|
20231221,095800,26499635,4285,4285,4285,4285,0
|
|
20231221,095700,26499635,4285,4285,4285,4285,1
|
|
20231221,095600,26495350,4275,4275,4275,4275,0
|
|
20231221,095500,26495350,4275,4275,4275,4275,0
|
|
20231221,095400,26495350,4275,4275,4275,4275,0
|
|
20231221,095300,26495350,4275,4275,4275,4275,700
|
|
20231221,095200,23502850,4275,4275,4275,4275,0
|
|
20231221,095100,23502850,4275,4275,4275,4275,0
|
|
20231221,095000,23502850,4275,4275,4275,4275,23
|
|
20231221,094900,23404525,4270,4270,4270,4270,0
|
|
20231221,094800,23404525,4270,4275,4275,4270,2
|
|
20231221,094700,23395980,4270,4270,4270,4270,0
|
|
20231221,094600,23395980,4270,4270,4270,4270,127
|
|
20231221,094500,22853690,4270,4270,4270,4270,392
|
|
20231221,094400,21179850,4275,4285,4285,4275,329
|
|
20231221,094300,19773285,4285,4285,4285,4285,2
|
|
20231221,094200,19764715,4275,4275,4275,4275,0
|
|
20231221,094100,19764715,4275,4275,4275,4275,0
|
|
20231221,094000,19764715,4275,4275,4275,4275,270
|
|
20231221,093900,18610465,4275,4275,4280,4275,29
|
|
20231221,093800,18486475,4280,4285,4290,4280,564
|
|
20231221,093700,16072510,4285,4285,4285,4285,0
|
|
20231221,093600,16072510,4285,4285,4285,4285,3
|
|
20231221,093500,16059655,4280,4280,4280,4280,9
|
|
20231221,093400,16021135,4280,4280,4280,4280,0
|
|
20231221,093300,16021135,4280,4285,4285,4280,10
|
|
20231221,093200,15978290,4285,4275,4285,4275,60
|
|
20231221,093100,15721540,4265,4265,4265,4265,0
|
|
20231221,093000,15721540,4265,4265,4265,4265,0
|
|
20231221,092900,15721540,4265,4265,4265,4265,0
|
|
20231221,092800,15721540,4265,4265,4265,4265,302
|
|
20231221,092700,14433510,4290,4290,4290,4290,9
|
|
20231221,092600,14394900,4290,4290,4290,4290,0
|
|
20231221,092500,14394900,4290,4290,4290,4290,0
|
|
20231221,092400,14394900,4290,4290,4290,4290,9
|
|
20231221,092300,14356290,4290,4290,4290,4290,0
|
|
20231221,092200,14356290,4290,4290,4290,4290,0
|
|
20231221,092100,14356290,4290,4290,4290,4290,9
|
|
20231221,092000,14317680,4290,4290,4290,4290,0
|
|
20231221,091900,14317680,4290,4290,4290,4290,0
|
|
20231221,091800,14317680,4290,4290,4290,4290,9
|
|
20231221,091700,14279070,4290,4290,4290,4290,0
|
|
20231221,091600,14279070,4290,4290,4290,4255,240
|
|
20231221,091500,13256240,4295,4300,4300,4295,33
|
|
20231221,091400,13114460,4300,4300,4300,4300,20
|
|
20231221,091300,13028460,4300,4300,4300,4300,5
|
|
20231221,091200,13006960,4300,4300,4300,4300,9
|
|
20231221,091100,12968260,4300,4300,4300,4300,23
|
|
20231221,091000,12869360,4300,4300,4300,4300,0
|
|
20231221,090900,12869360,4300,4300,4300,4300,9
|
|
20231221,090800,12830660,4300,4300,4300,4300,1
|
|
20231221,090700,12826360,4300,4300,4300,4300,10
|
|
20231221,090600,12783360,4300,4300,4300,4295,18
|
|
20231221,090500,12705975,4300,4335,4335,4300,5
|
|
20231221,090400,12684430,4340,4325,4340,4325,346
|
|
20231221,090300,11183805,4340,4285,4340,4285,79
|
|
20231221,090200,10842125,4285,4305,4305,4240,1134
|
|
20231221,090100,6003045,4320,4320,4320,4320,0
|
|
20231221,090000,6003045,4320,4335,4335,4320,1385
|