633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,193000,549825435,3200,3200,3200,3200,12309
|
|
20231220,192900,549825435,3200,3200,3200,3200,0
|
|
20231220,192800,549825435,3200,3200,3200,3200,0
|
|
20231220,192700,549825435,3200,3200,3200,3200,0
|
|
20231220,192600,549825435,3200,3200,3200,3200,0
|
|
20231220,192500,549825435,3200,3200,3200,3200,0
|
|
20231220,192400,549825435,3200,3200,3200,3200,0
|
|
20231220,192300,549825435,3200,3200,3200,3200,0
|
|
20231220,192200,549825435,3200,3200,3200,3200,0
|
|
20231220,192100,549825435,3200,3200,3200,3200,0
|
|
20231220,192000,549825435,3200,3200,3200,3200,0
|
|
20231220,191900,549825435,3200,3200,3200,3200,0
|
|
20231220,191800,549825435,3200,3200,3200,3200,0
|
|
20231220,191700,549825435,3200,3200,3200,3200,0
|
|
20231220,191600,549825435,3200,3200,3200,3200,0
|
|
20231220,191500,549825435,3200,3200,3200,3200,0
|
|
20231220,191400,549825435,3200,3200,3200,3200,0
|
|
20231220,191300,549825435,3200,3200,3200,3200,0
|
|
20231220,191200,549825435,3200,3200,3200,3200,0
|
|
20231220,191100,549825435,3200,3200,3200,3200,0
|
|
20231220,191000,549825435,3200,3200,3200,3200,0
|
|
20231220,190900,549825435,3200,3200,3200,3200,0
|
|
20231220,190800,549825435,3200,3200,3200,3200,0
|
|
20231220,190700,549825435,3200,3200,3200,3200,0
|
|
20231220,190600,549825435,3200,3200,3200,3200,0
|
|
20231220,190500,549825435,3200,3200,3200,3200,0
|
|
20231220,190400,549825435,3200,3200,3200,3200,0
|
|
20231220,190300,549825435,3200,3200,3200,3200,0
|
|
20231220,190200,549825435,3200,3200,3200,3200,0
|
|
20231220,190100,549825435,3200,3200,3200,3200,0
|
|
20231220,190000,549825435,3200,3200,3200,3200,12309
|
|
20231220,185900,549825435,3200,3200,3200,3200,0
|
|
20231220,185800,549825435,3200,3200,3200,3200,0
|
|
20231220,185700,549825435,3200,3200,3200,3200,0
|
|
20231220,185600,549825435,3200,3200,3200,3200,0
|
|
20231220,185500,549825435,3200,3200,3200,3200,0
|
|
20231220,185400,549825435,3200,3200,3200,3200,0
|
|
20231220,185300,549825435,3200,3200,3200,3200,0
|
|
20231220,185200,549825435,3200,3200,3200,3200,0
|
|
20231220,185100,549825435,3200,3200,3200,3200,0
|
|
20231220,185000,549825435,3200,3200,3200,3200,0
|
|
20231220,184900,549825435,3200,3200,3200,3200,0
|
|
20231220,184800,549825435,3200,3200,3200,3200,0
|
|
20231220,184700,549825435,3200,3200,3200,3200,0
|
|
20231220,184600,549825435,3200,3200,3200,3200,0
|
|
20231220,184500,549825435,3200,3200,3200,3200,0
|
|
20231220,184400,549825435,3200,3200,3200,3200,0
|
|
20231220,184300,549825435,3200,3200,3200,3200,0
|
|
20231220,184200,549825435,3200,3200,3200,3200,0
|
|
20231220,184100,549825435,3200,3200,3200,3200,0
|
|
20231220,184000,549825435,3200,3200,3200,3200,0
|
|
20231220,183900,549825435,3200,3200,3200,3200,0
|
|
20231220,183800,549825435,3200,3200,3200,3200,0
|
|
20231220,183700,549825435,3200,3200,3200,3200,0
|
|
20231220,183600,549825435,3200,3200,3200,3200,0
|
|
20231220,183500,549825435,3200,3200,3200,3200,0
|
|
20231220,183400,549825435,3200,3200,3200,3200,0
|
|
20231220,183300,549825435,3200,3200,3200,3200,0
|
|
20231220,183200,549825435,3200,3200,3200,3200,0
|
|
20231220,183100,549825435,3200,3200,3200,3200,0
|
|
20231220,183000,549825435,3200,3200,3200,3200,12309
|
|
20231220,182900,549825435,3200,3200,3200,3200,0
|
|
20231220,182800,549825435,3200,3200,3200,3200,0
|
|
20231220,182700,549825435,3200,3200,3200,3200,0
|
|
20231220,182600,549825435,3200,3200,3200,3200,0
|
|
20231220,182500,549825435,3200,3200,3200,3200,0
|
|
20231220,182400,549825435,3200,3200,3200,3200,0
|
|
20231220,182300,549825435,3200,3200,3200,3200,0
|
|
20231220,182200,549825435,3200,3200,3200,3200,0
|
|
20231220,182100,549825435,3200,3200,3200,3200,0
|
|
20231220,182000,549825435,3200,3200,3200,3200,0
|
|
20231220,181900,549825435,3200,3200,3200,3200,0
|
|
20231220,181800,549825435,3200,3200,3200,3200,0
|
|
20231220,181700,549825435,3200,3200,3200,3200,0
|
|
20231220,181600,549825435,3200,3200,3200,3200,0
|
|
20231220,181500,549825435,3200,3200,3200,3200,0
|
|
20231220,181400,549825435,3200,3200,3200,3200,0
|
|
20231220,181300,549825435,3200,3200,3200,3200,0
|
|
20231220,181200,549825435,3200,3200,3200,3200,0
|
|
20231220,181100,549825435,3200,3200,3200,3200,0
|
|
20231220,181000,549825435,3200,3200,3200,3200,0
|
|
20231220,180900,549825435,3200,3200,3200,3200,0
|
|
20231220,180800,549825435,3200,3200,3200,3200,0
|
|
20231220,180700,549825435,3200,3200,3200,3200,0
|
|
20231220,180600,549825435,3200,3200,3200,3200,0
|
|
20231220,180500,549825435,3200,3200,3200,3200,0
|
|
20231220,180400,549825435,3200,3200,3200,3200,0
|
|
20231220,180300,549825435,3200,3200,3200,3200,0
|
|
20231220,180200,549825435,3200,3200,3200,3200,0
|
|
20231220,180100,549825435,3200,3200,3200,3200,0
|
|
20231220,180000,549825435,3200,3200,3200,3200,12309
|
|
20231220,175900,549825435,3200,3200,3200,3200,0
|
|
20231220,175800,549825435,3200,3200,3200,3200,0
|
|
20231220,175700,549825435,3200,3200,3200,3200,0
|
|
20231220,175600,549825435,3200,3200,3200,3200,0
|
|
20231220,175500,549825435,3200,3200,3200,3200,0
|
|
20231220,175400,549825435,3200,3200,3200,3200,0
|
|
20231220,175300,549825435,3200,3200,3200,3200,0
|
|
20231220,175200,549825435,3200,3200,3200,3200,0
|
|
20231220,175100,549825435,3200,3200,3200,3200,0
|
|
20231220,175000,549825435,3200,3200,3200,3200,0
|
|
20231220,174900,549825435,3200,3200,3200,3200,0
|
|
20231220,174800,549825435,3200,3200,3200,3200,0
|
|
20231220,174700,549825435,3200,3200,3200,3200,0
|
|
20231220,174600,549825435,3200,3200,3200,3200,0
|
|
20231220,174500,549825435,3200,3200,3200,3200,0
|
|
20231220,174400,549825435,3200,3200,3200,3200,0
|
|
20231220,174300,549825435,3200,3200,3200,3200,0
|
|
20231220,174200,549825435,3200,3200,3200,3200,0
|
|
20231220,174100,549825435,3200,3200,3200,3200,0
|
|
20231220,174000,549825435,3200,3200,3200,3200,0
|
|
20231220,173900,549825435,3200,3200,3200,3200,0
|
|
20231220,173800,549825435,3200,3200,3200,3200,0
|
|
20231220,173700,549825435,3200,3200,3200,3200,0
|
|
20231220,173600,549825435,3200,3200,3200,3200,0
|
|
20231220,173500,549825435,3200,3200,3200,3200,0
|
|
20231220,173400,549825435,3200,3200,3200,3200,0
|
|
20231220,173300,549825435,3200,3200,3200,3200,0
|
|
20231220,173200,549825435,3200,3200,3200,3200,0
|
|
20231220,173100,549825435,3200,3200,3200,3200,0
|
|
20231220,173000,549825435,3200,3200,3200,3200,12309
|
|
20231220,172900,549825435,3200,3200,3200,3200,0
|
|
20231220,172800,549825435,3200,3200,3200,3200,0
|
|
20231220,172700,549825435,3200,3200,3200,3200,0
|
|
20231220,172600,549825435,3200,3200,3200,3200,0
|
|
20231220,172500,549825435,3200,3200,3200,3200,0
|
|
20231220,172400,549825435,3200,3200,3200,3200,0
|
|
20231220,172300,549825435,3200,3200,3200,3200,0
|
|
20231220,172200,549825435,3200,3200,3200,3200,0
|
|
20231220,172100,549825435,3200,3200,3200,3200,0
|
|
20231220,172000,549825435,3200,3200,3200,3200,0
|
|
20231220,171900,549825435,3200,3200,3200,3200,0
|
|
20231220,171800,549825435,3200,3200,3200,3200,0
|
|
20231220,171700,549825435,3200,3200,3200,3200,0
|
|
20231220,171600,549825435,3200,3200,3200,3200,0
|
|
20231220,171500,549825435,3200,3200,3200,3200,0
|
|
20231220,171400,549825435,3200,3200,3200,3200,0
|
|
20231220,171300,549825435,3200,3200,3200,3200,0
|
|
20231220,171200,549825435,3200,3200,3200,3200,0
|
|
20231220,171100,549825435,3200,3200,3200,3200,0
|
|
20231220,171000,549825435,3200,3200,3200,3200,0
|
|
20231220,170900,549825435,3200,3200,3200,3200,0
|
|
20231220,170800,549825435,3200,3200,3200,3200,0
|
|
20231220,170700,549825435,3200,3200,3200,3200,0
|
|
20231220,170600,549825435,3200,3200,3200,3200,0
|
|
20231220,170500,549825435,3200,3200,3200,3200,0
|
|
20231220,170400,549825435,3200,3200,3200,3200,0
|
|
20231220,170300,549825435,3200,3200,3200,3200,0
|
|
20231220,170200,549825435,3200,3200,3200,3200,0
|
|
20231220,170100,549825435,3200,3200,3200,3200,0
|
|
20231220,170000,549825435,3200,3200,3200,3200,12309
|
|
20231220,165900,549825435,3200,3200,3200,3200,0
|
|
20231220,165800,549825435,3200,3200,3200,3200,0
|
|
20231220,165700,549825435,3200,3200,3200,3200,0
|
|
20231220,165600,549825435,3200,3200,3200,3200,0
|
|
20231220,165500,549825435,3200,3200,3200,3200,0
|
|
20231220,165400,549825435,3200,3200,3200,3200,0
|
|
20231220,165300,549825435,3200,3200,3200,3200,0
|
|
20231220,165200,549825435,3200,3200,3200,3200,0
|
|
20231220,165100,549825435,3200,3200,3200,3200,0
|
|
20231220,165000,549825435,3200,3200,3200,3200,0
|
|
20231220,164900,549825435,3200,3200,3200,3200,0
|
|
20231220,164800,549825435,3200,3200,3200,3200,0
|
|
20231220,164700,549825435,3200,3200,3200,3200,0
|
|
20231220,164600,549825435,3200,3200,3200,3200,0
|
|
20231220,164500,549825435,3200,3200,3200,3200,0
|
|
20231220,164400,549825435,3200,3200,3200,3200,0
|
|
20231220,164300,549825435,3200,3200,3200,3200,0
|
|
20231220,164200,549825435,3200,3200,3200,3200,0
|
|
20231220,164100,549825435,3200,3200,3200,3200,0
|
|
20231220,164000,549825435,3200,3200,3200,3200,0
|
|
20231220,163900,549825435,3200,3200,3200,3200,0
|
|
20231220,163800,549825435,3200,3200,3200,3200,0
|
|
20231220,163700,549825435,3200,3200,3200,3200,0
|
|
20231220,163600,549825435,3200,3200,3200,3200,0
|
|
20231220,163500,549825435,3200,3200,3200,3200,0
|
|
20231220,163400,549825435,3200,3200,3200,3200,0
|
|
20231220,163300,549825435,3200,3200,3200,3200,0
|
|
20231220,163200,549825435,3200,3200,3200,3200,0
|
|
20231220,163100,549825435,3200,3200,3200,3200,0
|
|
20231220,163000,549825435,3200,3200,3200,3200,12309
|
|
20231220,162900,549825435,3200,3200,3200,3200,0
|
|
20231220,162800,549825435,3200,3200,3200,3200,0
|
|
20231220,162700,549825435,3200,3200,3200,3200,0
|
|
20231220,162600,549825435,3200,3200,3200,3200,0
|
|
20231220,162500,549825435,3200,3200,3200,3200,0
|
|
20231220,162400,549825435,3200,3200,3200,3200,0
|
|
20231220,162300,549825435,3200,3200,3200,3200,0
|
|
20231220,162200,549825435,3200,3200,3200,3200,0
|
|
20231220,162100,549825435,3200,3200,3200,3200,0
|
|
20231220,162000,549825435,3200,3200,3200,3200,0
|
|
20231220,161900,549825435,3200,3200,3200,3200,0
|
|
20231220,161800,549825435,3200,3200,3200,3200,0
|
|
20231220,161700,549825435,3200,3200,3200,3200,0
|
|
20231220,161600,549825435,3200,3200,3200,3200,0
|
|
20231220,161500,549825435,3200,3200,3200,3200,0
|
|
20231220,161400,549825435,3200,3200,3200,3200,0
|
|
20231220,161300,549825435,3200,3200,3200,3200,0
|
|
20231220,161200,549825435,3200,3200,3200,3200,0
|
|
20231220,161100,549825435,3200,3200,3200,3200,0
|
|
20231220,161000,549825435,3200,3200,3200,3200,0
|
|
20231220,160900,549825435,3200,3200,3200,3200,0
|
|
20231220,160800,549825435,3200,3200,3200,3200,0
|
|
20231220,160700,549825435,3200,3200,3200,3200,0
|
|
20231220,160600,549825435,3200,3200,3200,3200,0
|
|
20231220,160500,549825435,3200,3200,3200,3200,0
|
|
20231220,160400,549825435,3200,3200,3200,3200,0
|
|
20231220,160300,549825435,3200,3200,3200,3200,0
|
|
20231220,160200,549825435,3200,3200,3200,3200,0
|
|
20231220,160100,549825435,3200,3200,3200,3200,0
|
|
20231220,160000,549825435,3200,3200,3200,3200,12309
|
|
20231220,155900,549825435,3200,3200,3200,3200,0
|
|
20231220,155800,549825435,3200,3200,3200,3200,0
|
|
20231220,155700,549825435,3200,3200,3200,3200,0
|
|
20231220,155600,549825435,3200,3200,3200,3200,0
|
|
20231220,155500,549825435,3200,3200,3200,3200,0
|
|
20231220,155400,549825435,3200,3200,3200,3200,0
|
|
20231220,155300,549825435,3200,3200,3200,3200,0
|
|
20231220,155200,549825435,3200,3200,3200,3200,0
|
|
20231220,155100,549825435,3200,3200,3200,3200,0
|
|
20231220,155000,549825435,3200,3200,3200,3200,0
|
|
20231220,154900,549825435,3200,3200,3200,3200,0
|
|
20231220,154800,549825435,3200,3200,3200,3200,0
|
|
20231220,154700,549825435,3200,3200,3200,3200,0
|
|
20231220,154600,549825435,3200,3200,3200,3200,0
|
|
20231220,154500,549825435,3200,3200,3200,3200,0
|
|
20231220,154400,549825435,3200,3200,3200,3200,0
|
|
20231220,154300,549825435,3200,3200,3200,3200,0
|
|
20231220,154200,549825435,3200,3200,3200,3200,0
|
|
20231220,154100,549825435,3200,3200,3200,3200,0
|
|
20231220,154000,549825435,3200,3200,3200,3200,0
|
|
20231220,153900,549825435,3200,3200,3200,3200,0
|
|
20231220,153800,549825435,3200,3200,3200,3200,0
|
|
20231220,153700,549825435,3200,3200,3200,3200,0
|
|
20231220,153600,549825435,3200,3200,3200,3200,0
|
|
20231220,153500,549825435,3200,3200,3200,3200,0
|
|
20231220,153400,549825435,3200,3200,3200,3200,0
|
|
20231220,153300,549825435,3200,3200,3200,3200,0
|
|
20231220,153200,549825435,3200,3200,3200,3200,0
|
|
20231220,153100,549825435,3200,3200,3200,3200,0
|
|
20231220,153000,549825435,3200,3200,3200,3200,24618
|
|
20231220,152900,510436635,3200,3200,3200,3200,0
|
|
20231220,152800,510436635,3200,3200,3200,3200,0
|
|
20231220,152700,510436635,3200,3200,3200,3200,0
|
|
20231220,152600,510436635,3200,3200,3200,3200,0
|
|
20231220,152500,510436635,3200,3200,3200,3200,0
|
|
20231220,152400,510436635,3200,3200,3200,3200,0
|
|
20231220,152300,510436635,3200,3200,3200,3200,0
|
|
20231220,152200,510436635,3200,3200,3200,3200,0
|
|
20231220,152100,510436635,3200,3200,3200,3200,0
|
|
20231220,152000,510436635,3200,3200,3200,3200,0
|
|
20231220,151900,510436635,3200,3170,3200,3165,18739
|
|
20231220,151800,450641230,3165,3170,3170,3165,4976
|
|
20231220,151700,434875795,3180,3175,3180,3175,11
|
|
20231220,151600,434840865,3170,3170,3175,3170,2328
|
|
20231220,151500,427449785,3170,3170,3170,3170,36
|
|
20231220,151400,427335665,3180,3175,3180,3175,131
|
|
20231220,151300,426919090,3180,3180,3180,3180,0
|
|
20231220,151200,426919090,3180,3180,3180,3180,0
|
|
20231220,151100,426919090,3180,3170,3180,3170,367
|
|
20231220,151000,425755690,3180,3180,3180,3180,1
|
|
20231220,150900,425752510,3170,3170,3170,3170,132
|
|
20231220,150800,425334070,3170,3180,3180,3170,33
|
|
20231220,150700,425229140,3180,3180,3180,3180,0
|
|
20231220,150600,425229140,3180,3180,3180,3180,11
|
|
20231220,150500,425194160,3175,3175,3175,3175,0
|
|
20231220,150400,425194160,3175,3170,3180,3170,5
|
|
20231220,150300,425178295,3180,3180,3180,3180,1
|
|
20231220,150200,425175115,3170,3180,3180,3170,344
|
|
20231220,150100,424084515,3180,3175,3180,3175,366
|
|
20231220,150000,422922460,3175,3170,3175,3170,610
|
|
20231220,145900,420988710,3175,3170,3175,3170,380
|
|
20231220,145800,419783610,3170,3170,3170,3170,1
|
|
20231220,145700,419780440,3175,3175,3175,3175,0
|
|
20231220,145600,419780440,3175,3175,3175,3175,0
|
|
20231220,145500,419780440,3175,3175,3175,3175,0
|
|
20231220,145400,419780440,3175,3175,3175,3175,0
|
|
20231220,145300,419780440,3175,3175,3175,3175,1
|
|
20231220,145200,419777265,3175,3175,3175,3175,0
|
|
20231220,145100,419777265,3175,3175,3175,3175,0
|
|
20231220,145000,419777265,3175,3175,3175,3175,0
|
|
20231220,144900,419777265,3175,3175,3175,3175,100
|
|
20231220,144800,419459765,3175,3170,3175,3170,2
|
|
20231220,144700,419453420,3175,3175,3175,3175,0
|
|
20231220,144600,419453420,3175,3175,3175,3175,112
|
|
20231220,144500,419097820,3175,3175,3175,3175,0
|
|
20231220,144400,419097820,3175,3175,3175,3175,0
|
|
20231220,144300,419097820,3175,3175,3175,3175,0
|
|
20231220,144200,419097820,3175,3165,3175,3165,4
|
|
20231220,144100,419085130,3175,3175,3175,3175,1
|
|
20231220,144000,419081955,3175,3175,3175,3175,20
|
|
20231220,143900,419018455,3175,3175,3175,3175,0
|
|
20231220,143800,419018455,3175,3175,3175,3175,0
|
|
20231220,143700,419018455,3175,3175,3175,3175,0
|
|
20231220,143600,419018455,3175,3175,3175,3175,1
|
|
20231220,143500,419015280,3175,3175,3175,3175,2
|
|
20231220,143400,419008930,3175,3165,3175,3165,523
|
|
20231220,143300,417353405,3160,3175,3175,3160,1711
|
|
20231220,143200,411943480,3175,3175,3175,3175,0
|
|
20231220,143100,411943480,3175,3175,3175,3175,13
|
|
20231220,143000,411902205,3165,3165,3165,3165,152
|
|
20231220,142900,411421125,3165,3165,3175,3165,63
|
|
20231220,142800,411221610,3175,3175,3175,3175,1
|
|
20231220,142700,411218435,3160,3160,3160,3160,24
|
|
20231220,142600,411142595,3175,3175,3175,3175,0
|
|
20231220,142500,411142595,3175,3175,3175,3175,10
|
|
20231220,142400,411110845,3175,3175,3175,3175,0
|
|
20231220,142300,411110845,3175,3175,3175,3175,11
|
|
20231220,142200,411075920,3170,3170,3170,3170,500
|
|
20231220,142100,409490920,3170,3170,3170,3170,100
|
|
20231220,142000,409173920,3170,3170,3170,3170,0
|
|
20231220,141900,409173920,3170,3170,3170,3170,5
|
|
20231220,141800,409158070,3170,3170,3170,3170,2000
|
|
20231220,141700,402818070,3170,3165,3170,3165,271
|
|
20231220,141600,401959500,3165,3165,3165,3165,10
|
|
20231220,141500,401927850,3170,3170,3170,3170,0
|
|
20231220,141400,401927850,3170,3170,3170,3170,0
|
|
20231220,141300,401927850,3170,3170,3170,3170,51
|
|
20231220,141200,401766180,3170,3170,3170,3170,0
|
|
20231220,141100,401766180,3170,3170,3170,3170,0
|
|
20231220,141000,401766180,3170,3165,3170,3165,60
|
|
20231220,140900,401576225,3165,3165,3165,3165,0
|
|
20231220,140800,401576225,3165,3165,3165,3165,1850
|
|
20231220,140700,395720975,3180,3180,3180,3180,1
|
|
20231220,140600,395717795,3180,3165,3180,3165,14
|
|
20231220,140500,395673305,3170,3170,3170,3170,0
|
|
20231220,140400,395673305,3170,3170,3170,3170,0
|
|
20231220,140300,395673305,3170,3170,3170,3170,97
|
|
20231220,140200,395365815,3170,3170,3170,3170,13
|
|
20231220,140100,395324605,3180,3180,3180,3180,200
|
|
20231220,140000,394688605,3180,3180,3180,3180,0
|
|
20231220,135900,394688605,3180,3180,3180,3180,0
|
|
20231220,135800,394688605,3180,3180,3180,3180,0
|
|
20231220,135700,394688605,3180,3180,3180,3180,0
|
|
20231220,135600,394688605,3180,3180,3180,3180,0
|
|
20231220,135500,394688605,3180,3180,3180,3180,0
|
|
20231220,135400,394688605,3180,3180,3180,3180,0
|
|
20231220,135300,394688605,3180,3180,3180,3180,0
|
|
20231220,135200,394688605,3180,3180,3180,3180,0
|
|
20231220,135100,394688605,3180,3180,3180,3180,0
|
|
20231220,135000,394688605,3180,3180,3180,3180,0
|
|
20231220,134900,394688605,3180,3180,3180,3180,0
|
|
20231220,134800,394688605,3180,3180,3180,3180,0
|
|
20231220,134700,394688605,3180,3180,3180,3180,0
|
|
20231220,134600,394688605,3180,3180,3180,3180,0
|
|
20231220,134500,394688605,3180,3180,3180,3180,0
|
|
20231220,134400,394688605,3180,3180,3180,3180,11
|
|
20231220,134300,394653625,3160,3160,3160,3160,1
|
|
20231220,134200,394650465,3180,3180,3180,3180,0
|
|
20231220,134100,394650465,3180,3180,3180,3180,12
|
|
20231220,134000,394612305,3165,3165,3165,3165,1260
|
|
20231220,133900,390624405,3165,3165,3165,3165,1500
|
|
20231220,133800,385876905,3165,3165,3165,3165,0
|
|
20231220,133700,385876905,3165,3165,3165,3165,1000
|
|
20231220,133600,382711905,3180,3180,3180,3180,1
|
|
20231220,133500,382708725,3180,3180,3180,3180,0
|
|
20231220,133400,382708725,3180,3180,3180,3180,0
|
|
20231220,133300,382708725,3180,3180,3180,3180,0
|
|
20231220,133200,382708725,3180,3180,3180,3180,1
|
|
20231220,133100,382705545,3170,3170,3170,3170,0
|
|
20231220,133000,382705545,3170,3170,3170,3170,0
|
|
20231220,132900,382705545,3170,3170,3170,3170,4
|
|
20231220,132800,382692865,3170,3170,3170,3170,13
|
|
20231220,132700,382651655,3180,3170,3180,3170,17
|
|
20231220,132600,382597645,3170,3170,3170,3170,7
|
|
20231220,132500,382575455,3165,3165,3165,3165,596
|
|
20231220,132400,380689115,3180,3180,3180,3180,0
|
|
20231220,132300,380689115,3180,3180,3180,3180,0
|
|
20231220,132200,380689115,3180,3180,3180,3180,0
|
|
20231220,132100,380689115,3180,3180,3180,3180,0
|
|
20231220,132000,380689115,3180,3180,3180,3180,11
|
|
20231220,131900,380654135,3170,3170,3170,3170,0
|
|
20231220,131800,380654135,3170,3170,3170,3170,0
|
|
20231220,131700,380654135,3170,3170,3170,3170,0
|
|
20231220,131600,380654135,3170,3170,3170,3170,3719
|
|
20231220,131500,368864905,3180,3180,3180,3180,11
|
|
20231220,131400,368829925,3170,3175,3175,3170,504
|
|
20231220,131300,367232225,3175,3175,3175,3175,815
|
|
20231220,131200,364644600,3180,3180,3180,3180,0
|
|
20231220,131100,364644600,3180,3180,3180,3180,0
|
|
20231220,131000,364644600,3180,3180,3180,3180,0
|
|
20231220,130900,364644600,3180,3180,3180,3180,0
|
|
20231220,130800,364644600,3180,3180,3180,3180,0
|
|
20231220,130700,364644600,3180,3180,3180,3180,10
|
|
20231220,130600,364612800,3180,3180,3180,3180,0
|
|
20231220,130500,364612800,3180,3180,3180,3180,0
|
|
20231220,130400,364612800,3180,3180,3180,3180,0
|
|
20231220,130300,364612800,3180,3180,3180,3180,0
|
|
20231220,130200,364612800,3180,3180,3180,3180,0
|
|
20231220,130100,364612800,3180,3180,3180,3180,40
|
|
20231220,130000,364485600,3180,3180,3180,3180,0
|
|
20231220,125900,364485600,3180,3180,3180,3175,512
|
|
20231220,125800,362859940,3175,3175,3175,3175,0
|
|
20231220,125700,362859940,3175,3175,3175,3175,0
|
|
20231220,125600,362859940,3175,3175,3175,3175,40
|
|
20231220,125500,362732940,3175,3175,3175,3175,0
|
|
20231220,125400,362732940,3175,3175,3175,3175,0
|
|
20231220,125300,362732940,3175,3175,3175,3175,253
|
|
20231220,125200,361929665,3180,3180,3180,3180,20
|
|
20231220,125100,361866065,3175,3175,3175,3175,20
|
|
20231220,125000,361802565,3175,3175,3175,3175,41
|
|
20231220,124900,361672390,3175,3170,3175,3170,102
|
|
20231220,124800,361349035,3175,3175,3175,3175,41
|
|
20231220,124700,361218860,3175,3175,3175,3175,53
|
|
20231220,124600,361050585,3175,3175,3175,3175,30
|
|
20231220,124500,360955335,3180,3180,3180,3180,11
|
|
20231220,124400,360920355,3175,3175,3175,3175,150
|
|
20231220,124300,360444105,3170,3170,3170,3170,1
|
|
20231220,124200,360440935,3170,3180,3180,3170,14
|
|
20231220,124100,360396440,3170,3170,3170,3170,142
|
|
20231220,124000,359946300,3175,3175,3175,3175,0
|
|
20231220,123900,359946300,3175,3175,3175,3175,158
|
|
20231220,123800,359444650,3180,3180,3180,3180,0
|
|
20231220,123700,359444650,3180,3180,3180,3180,1
|
|
20231220,123600,359441470,3180,3175,3180,3175,192
|
|
20231220,123500,358831810,3175,3175,3175,3175,80
|
|
20231220,123400,358577810,3175,3175,3175,3175,0
|
|
20231220,123300,358577810,3175,3175,3175,3175,10
|
|
20231220,123200,358546060,3175,3175,3175,3175,362
|
|
20231220,123100,357396710,3180,3180,3180,3180,0
|
|
20231220,123000,357396710,3180,3180,3180,3180,16
|
|
20231220,122900,357345830,3180,3180,3180,3180,0
|
|
20231220,122800,357345830,3180,3180,3180,3180,30
|
|
20231220,122700,357250430,3180,3180,3180,3180,0
|
|
20231220,122600,357250430,3180,3180,3180,3180,0
|
|
20231220,122500,357250430,3180,3180,3180,3180,1
|
|
20231220,122400,357247250,3185,3185,3185,3185,20
|
|
20231220,122300,357183550,3175,3180,3180,3175,103
|
|
20231220,122200,356856510,3180,3180,3180,3180,0
|
|
20231220,122100,356856510,3180,3180,3180,3180,1000
|
|
20231220,122000,353676510,3180,3180,3180,3180,0
|
|
20231220,121900,353676510,3180,3180,3180,3180,0
|
|
20231220,121800,353676510,3180,3180,3180,3180,4
|
|
20231220,121700,353663790,3185,3180,3185,3180,466
|
|
20231220,121600,352180680,3170,3170,3170,3170,0
|
|
20231220,121500,352180680,3170,3170,3170,3170,0
|
|
20231220,121400,352180680,3170,3170,3170,3170,0
|
|
20231220,121300,352180680,3170,3170,3170,3170,0
|
|
20231220,121200,352180680,3170,3170,3170,3170,71
|
|
20231220,121100,351955610,3180,3180,3180,3180,0
|
|
20231220,121000,351955610,3180,3180,3180,3180,0
|
|
20231220,120900,351955610,3180,3180,3180,3180,4
|
|
20231220,120800,351942890,3180,3180,3180,3180,0
|
|
20231220,120700,351942890,3180,3175,3180,3175,466
|
|
20231220,120600,350463335,3180,3180,3180,3180,0
|
|
20231220,120500,350463335,3180,3180,3180,3180,0
|
|
20231220,120400,350463335,3180,3180,3180,3180,2
|
|
20231220,120300,350456975,3180,3180,3180,3180,30
|
|
20231220,120200,350361575,3180,3180,3180,3180,0
|
|
20231220,120100,350361575,3180,3180,3180,3180,0
|
|
20231220,120000,350361575,3180,3180,3180,3180,0
|
|
20231220,115900,350361575,3180,3180,3180,3180,0
|
|
20231220,115800,350361575,3180,3180,3180,3180,15
|
|
20231220,115700,350313875,3180,3180,3180,3180,0
|
|
20231220,115600,350313875,3180,3180,3180,3180,0
|
|
20231220,115500,350313875,3180,3180,3180,3180,0
|
|
20231220,115400,350313875,3180,3180,3180,3180,0
|
|
20231220,115300,350313875,3180,3180,3180,3180,0
|
|
20231220,115200,350313875,3180,3180,3180,3180,0
|
|
20231220,115100,350313875,3180,3180,3180,3180,30
|
|
20231220,115000,350218475,3180,3180,3180,3180,1003
|
|
20231220,114900,347028935,3180,3180,3180,3180,33
|
|
20231220,114800,346923995,3180,3180,3180,3180,89
|
|
20231220,114700,346640975,3180,3180,3180,3180,0
|
|
20231220,114600,346640975,3180,3175,3180,3175,2
|
|
20231220,114500,346634620,3175,3175,3175,3175,0
|
|
20231220,114400,346634620,3175,3175,3175,3175,86
|
|
20231220,114300,346361570,3175,3175,3175,3175,0
|
|
20231220,114200,346361570,3175,3175,3175,3175,0
|
|
20231220,114100,346361570,3175,3175,3175,3175,142
|
|
20231220,114000,345910720,3180,3180,3180,3180,20
|
|
20231220,113900,345847120,3180,3180,3180,3180,0
|
|
20231220,113800,345847120,3180,3180,3180,3180,0
|
|
20231220,113700,345847120,3180,3180,3180,3180,0
|
|
20231220,113600,345847120,3180,3180,3180,3180,100
|
|
20231220,113500,345529120,3175,3175,3175,3175,32
|
|
20231220,113400,345427520,3190,3190,3190,3190,0
|
|
20231220,113300,345427520,3190,3190,3190,3190,0
|
|
20231220,113200,345427520,3190,3190,3190,3190,0
|
|
20231220,113100,345427520,3190,3190,3190,3190,0
|
|
20231220,113000,345427520,3190,3190,3190,3190,0
|
|
20231220,112900,345427520,3190,3190,3190,3190,0
|
|
20231220,112800,345427520,3190,3190,3190,3190,0
|
|
20231220,112700,345427520,3190,3190,3190,3190,70
|
|
20231220,112600,345204220,3190,3190,3190,3190,0
|
|
20231220,112500,345204220,3190,3190,3190,3190,0
|
|
20231220,112400,345204220,3190,3190,3190,3190,0
|
|
20231220,112300,345204220,3190,3190,3190,3190,0
|
|
20231220,112200,345204220,3190,3190,3190,3190,0
|
|
20231220,112100,345204220,3190,3190,3190,3190,0
|
|
20231220,112000,345204220,3190,3190,3190,3190,0
|
|
20231220,111900,345204220,3190,3190,3190,3190,0
|
|
20231220,111800,345204220,3190,3190,3190,3190,0
|
|
20231220,111700,345204220,3190,3190,3190,3190,0
|
|
20231220,111600,345204220,3190,3180,3190,3170,17799
|
|
20231220,111500,288764435,3190,3190,3190,3190,0
|
|
20231220,111400,288764435,3190,3190,3190,3190,0
|
|
20231220,111300,288764435,3190,3190,3190,3190,0
|
|
20231220,111200,288764435,3190,3190,3190,3190,0
|
|
20231220,111100,288764435,3190,3190,3190,3190,0
|
|
20231220,111000,288764435,3190,3190,3190,3190,0
|
|
20231220,110900,288764435,3190,3190,3190,3190,0
|
|
20231220,110800,288764435,3190,3185,3190,3180,2984
|
|
20231220,110700,279273720,3190,3190,3190,3190,0
|
|
20231220,110600,279273720,3190,3190,3190,3190,200
|
|
20231220,110500,278635720,3190,3190,3190,3190,0
|
|
20231220,110400,278635720,3190,3190,3190,3190,0
|
|
20231220,110300,278635720,3190,3175,3190,3175,6438
|
|
20231220,110200,258195055,3180,3180,3180,3180,0
|
|
20231220,110100,258195055,3180,3180,3180,3180,1164
|
|
20231220,110000,254493535,3190,3190,3190,3190,0
|
|
20231220,105900,254493535,3190,3190,3190,3190,0
|
|
20231220,105800,254493535,3190,3190,3190,3190,1
|
|
20231220,105700,254490345,3195,3195,3195,3195,11
|
|
20231220,105600,254455200,3180,3190,3195,3180,799
|
|
20231220,105500,251906430,3190,3190,3190,3190,0
|
|
20231220,105400,251906430,3190,3190,3190,3190,33
|
|
20231220,105300,251801160,3190,3190,3190,3190,0
|
|
20231220,105200,251801160,3190,3190,3190,3190,0
|
|
20231220,105100,251801160,3190,3190,3190,3190,10
|
|
20231220,105000,251769260,3195,3195,3195,3195,0
|
|
20231220,104900,251769260,3195,3195,3195,3195,0
|
|
20231220,104800,251769260,3195,3195,3195,3195,0
|
|
20231220,104700,251769260,3195,3195,3195,3195,0
|
|
20231220,104600,251769260,3195,3195,3195,3195,0
|
|
20231220,104500,251769260,3195,3195,3195,3195,0
|
|
20231220,104400,251769260,3195,3195,3195,3195,0
|
|
20231220,104300,251769260,3195,3190,3195,3190,1038
|
|
20231220,104200,248457980,3190,3190,3190,3190,0
|
|
20231220,104100,248457980,3190,3190,3190,3190,30
|
|
20231220,104000,248362280,3190,3190,3190,3190,730
|
|
20231220,103900,246033580,3190,3190,3190,3190,0
|
|
20231220,103800,246033580,3190,3190,3190,3190,0
|
|
20231220,103700,246033580,3190,3190,3190,3190,0
|
|
20231220,103600,246033580,3190,3190,3190,3190,11
|
|
20231220,103500,245998490,3185,3185,3185,3185,100
|
|
20231220,103400,245679990,3190,3190,3190,3190,0
|
|
20231220,103300,245679990,3190,3170,3190,3170,112
|
|
20231220,103200,245324710,3170,3175,3175,3170,1579
|
|
20231220,103100,240317820,3185,3185,3185,3185,1
|
|
20231220,103000,240314635,3190,3190,3190,3190,0
|
|
20231220,102900,240314635,3190,3190,3190,3190,0
|
|
20231220,102800,240314635,3190,3190,3190,3190,0
|
|
20231220,102700,240314635,3190,3190,3190,3190,0
|
|
20231220,102600,240314635,3190,3190,3190,3190,0
|
|
20231220,102500,240314635,3190,3175,3190,3175,841
|
|
20231220,102400,237644445,3190,3190,3190,3190,0
|
|
20231220,102300,237644445,3190,3190,3190,3190,0
|
|
20231220,102200,237644445,3190,3190,3190,3190,0
|
|
20231220,102100,237644445,3190,3190,3190,3190,0
|
|
20231220,102000,237644445,3190,3190,3190,3190,0
|
|
20231220,101900,237644445,3190,3190,3190,3190,0
|
|
20231220,101800,237644445,3190,3190,3190,3190,12
|
|
20231220,101700,237606165,3175,3175,3175,3175,21
|
|
20231220,101600,237539490,3190,3190,3190,3190,1
|
|
20231220,101500,237536300,3185,3185,3185,3185,0
|
|
20231220,101400,237536300,3185,3185,3185,3185,11
|
|
20231220,101300,237501265,3180,3190,3190,3180,101
|
|
20231220,101200,237179865,3170,3175,3190,3170,20478
|
|
20231220,101100,172263050,3170,3170,3170,3170,0
|
|
20231220,101000,172263050,3170,3170,3170,3170,40
|
|
20231220,100900,172136250,3190,3170,3190,3170,12505
|
|
20231220,100800,132451930,3170,3170,3170,3170,0
|
|
20231220,100700,132451930,3170,3190,3190,3170,1066
|
|
20231220,100600,129065330,3190,3190,3190,3190,0
|
|
20231220,100500,129065330,3190,3190,3190,3190,0
|
|
20231220,100400,129065330,3190,3190,3190,3190,990
|
|
20231220,100300,125907230,3190,3190,3190,3190,0
|
|
20231220,100200,125907230,3190,3195,3195,3190,493
|
|
20231220,100100,124332345,3195,3195,3195,3195,10
|
|
20231220,100000,124300395,3195,3195,3195,3195,0
|
|
20231220,095900,124300395,3195,3195,3195,3195,10
|
|
20231220,095800,124268445,3195,3195,3195,3195,0
|
|
20231220,095700,124268445,3195,3195,3195,3195,0
|
|
20231220,095600,124268445,3195,3195,3195,3195,0
|
|
20231220,095500,124268445,3195,3195,3195,3195,0
|
|
20231220,095400,124268445,3195,3195,3195,3195,0
|
|
20231220,095300,124268445,3195,3190,3195,3190,12
|
|
20231220,095200,124230110,3190,3190,3190,3190,0
|
|
20231220,095100,124230110,3190,3190,3190,3190,0
|
|
20231220,095000,124230110,3190,3190,3190,3190,0
|
|
20231220,094900,124230110,3190,3190,3190,3190,0
|
|
20231220,094800,124230110,3190,3190,3190,3190,30
|
|
20231220,094700,124134410,3190,3190,3190,3190,131
|
|
20231220,094600,123716520,3190,3185,3190,3185,100
|
|
20231220,094500,123397560,3190,3190,3190,3190,0
|
|
20231220,094400,123397560,3190,3190,3190,3190,0
|
|
20231220,094300,123397560,3190,3190,3190,3190,0
|
|
20231220,094200,123397560,3190,3190,3190,3190,0
|
|
20231220,094100,123397560,3190,3190,3190,3190,31
|
|
20231220,094000,123298670,3190,3190,3190,3190,136
|
|
20231220,093900,122864830,3195,3195,3195,3195,0
|
|
20231220,093800,122864830,3195,3195,3195,3195,5
|
|
20231220,093700,122848855,3195,3195,3195,3195,0
|
|
20231220,093600,122848855,3195,3195,3195,3195,0
|
|
20231220,093500,122848855,3195,3195,3195,3195,12
|
|
20231220,093400,122810515,3180,3190,3190,3180,10175
|
|
20231220,093300,90452015,3190,3190,3190,3190,343
|
|
20231220,093200,89357845,3180,3180,3180,3180,1
|
|
20231220,093100,89354665,3200,3200,3200,3200,0
|
|
20231220,093000,89354665,3200,3200,3200,3200,0
|
|
20231220,092900,89354665,3200,3200,3200,3200,11
|
|
20231220,092800,89319465,3175,3190,3190,3175,4200
|
|
20231220,092700,75982030,3210,3210,3210,3210,200
|
|
20231220,092600,75340030,3210,3210,3210,3210,0
|
|
20231220,092500,75340030,3210,3210,3210,3210,0
|
|
20231220,092400,75340030,3210,3210,3210,3210,0
|
|
20231220,092300,75340030,3210,3210,3210,3210,0
|
|
20231220,092200,75340030,3210,3210,3210,3210,0
|
|
20231220,092100,75340030,3210,3185,3210,3185,2454
|
|
20231220,092000,67523470,3210,3210,3210,3210,0
|
|
20231220,091900,67523470,3210,3210,3210,3210,12
|
|
20231220,091800,67484950,3185,3185,3185,3185,1
|
|
20231220,091700,67481765,3210,3210,3210,3180,14018
|
|
20231220,091600,22884025,3210,3210,3210,3210,1
|
|
20231220,091500,22880815,3200,3200,3200,3200,11
|
|
20231220,091400,22845615,3215,3215,3215,3215,0
|
|
20231220,091300,22845615,3215,3215,3215,3215,0
|
|
20231220,091200,22845615,3215,3215,3215,3215,0
|
|
20231220,091100,22845615,3215,3205,3215,3205,10
|
|
20231220,091000,22813555,3205,3205,3205,3205,0
|
|
20231220,090900,22813555,3205,3205,3205,3205,0
|
|
20231220,090800,22813555,3205,3205,3205,3205,1
|
|
20231220,090700,22810350,3210,3210,3210,3210,0
|
|
20231220,090600,22810350,3210,3210,3210,3210,0
|
|
20231220,090500,22810350,3210,3210,3210,3210,200
|
|
20231220,090400,22168350,3210,3210,3210,3210,0
|
|
20231220,090300,22168350,3210,3210,3210,3210,0
|
|
20231220,090200,22168350,3210,3210,3210,3210,0
|
|
20231220,090100,22168350,3210,3210,3210,3210,0
|
|
20231220,090000,22168350,3210,3210,3210,3185,6917
|