643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,194000,224060790,9230,9230,9230,9230,464
|
|
20231221,193900,224060790,9230,9230,9230,9230,0
|
|
20231221,193800,224060790,9230,9230,9230,9230,0
|
|
20231221,193700,224060790,9230,9230,9230,9230,0
|
|
20231221,193600,224060790,9230,9230,9230,9230,0
|
|
20231221,193500,224060790,9230,9230,9230,9230,0
|
|
20231221,193400,224060790,9230,9230,9230,9230,0
|
|
20231221,193300,224060790,9230,9230,9230,9230,0
|
|
20231221,193200,224060790,9230,9230,9230,9230,0
|
|
20231221,193100,224060790,9230,9230,9230,9230,0
|
|
20231221,193000,224060790,9230,9230,9230,9230,0
|
|
20231221,192900,224060790,9230,9230,9230,9230,0
|
|
20231221,192800,224060790,9230,9230,9230,9230,0
|
|
20231221,192700,224060790,9230,9230,9230,9230,0
|
|
20231221,192600,224060790,9230,9230,9230,9230,0
|
|
20231221,192500,224060790,9230,9230,9230,9230,0
|
|
20231221,192400,224060790,9230,9230,9230,9230,0
|
|
20231221,192300,224060790,9230,9230,9230,9230,0
|
|
20231221,192200,224060790,9230,9230,9230,9230,0
|
|
20231221,192100,224060790,9230,9230,9230,9230,0
|
|
20231221,192000,224060790,9230,9230,9230,9230,0
|
|
20231221,191900,224060790,9230,9230,9230,9230,0
|
|
20231221,191800,224060790,9230,9230,9230,9230,0
|
|
20231221,191700,224060790,9230,9230,9230,9230,0
|
|
20231221,191600,224060790,9230,9230,9230,9230,0
|
|
20231221,191500,224060790,9230,9230,9230,9230,0
|
|
20231221,191400,224060790,9230,9230,9230,9230,0
|
|
20231221,191300,224060790,9230,9230,9230,9230,0
|
|
20231221,191200,224060790,9230,9230,9230,9230,0
|
|
20231221,191100,224060790,9230,9230,9230,9230,0
|
|
20231221,191000,224060790,9230,9230,9230,9230,464
|
|
20231221,190900,224060790,9230,9230,9230,9230,0
|
|
20231221,190800,224060790,9230,9230,9230,9230,0
|
|
20231221,190700,224060790,9230,9230,9230,9230,0
|
|
20231221,190600,224060790,9230,9230,9230,9230,0
|
|
20231221,190500,224060790,9230,9230,9230,9230,0
|
|
20231221,190400,224060790,9230,9230,9230,9230,0
|
|
20231221,190300,224060790,9230,9230,9230,9230,0
|
|
20231221,190200,224060790,9230,9230,9230,9230,0
|
|
20231221,190100,224060790,9230,9230,9230,9230,0
|
|
20231221,190000,224060790,9230,9230,9230,9230,0
|
|
20231221,185900,224060790,9230,9230,9230,9230,0
|
|
20231221,185800,224060790,9230,9230,9230,9230,0
|
|
20231221,185700,224060790,9230,9230,9230,9230,0
|
|
20231221,185600,224060790,9230,9230,9230,9230,0
|
|
20231221,185500,224060790,9230,9230,9230,9230,0
|
|
20231221,185400,224060790,9230,9230,9230,9230,0
|
|
20231221,185300,224060790,9230,9230,9230,9230,0
|
|
20231221,185200,224060790,9230,9230,9230,9230,0
|
|
20231221,185100,224060790,9230,9230,9230,9230,0
|
|
20231221,185000,224060790,9230,9230,9230,9230,0
|
|
20231221,184900,224060790,9230,9230,9230,9230,0
|
|
20231221,184800,224060790,9230,9230,9230,9230,0
|
|
20231221,184700,224060790,9230,9230,9230,9230,0
|
|
20231221,184600,224060790,9230,9230,9230,9230,0
|
|
20231221,184500,224060790,9230,9230,9230,9230,0
|
|
20231221,184400,224060790,9230,9230,9230,9230,0
|
|
20231221,184300,224060790,9230,9230,9230,9230,0
|
|
20231221,184200,224060790,9230,9230,9230,9230,0
|
|
20231221,184100,224060790,9230,9230,9230,9230,0
|
|
20231221,184000,224060790,9230,9230,9230,9230,464
|
|
20231221,183900,224060790,9230,9230,9230,9230,0
|
|
20231221,183800,224060790,9230,9230,9230,9230,0
|
|
20231221,183700,224060790,9230,9230,9230,9230,0
|
|
20231221,183600,224060790,9230,9230,9230,9230,0
|
|
20231221,183500,224060790,9230,9230,9230,9230,0
|
|
20231221,183400,224060790,9230,9230,9230,9230,0
|
|
20231221,183300,224060790,9230,9230,9230,9230,0
|
|
20231221,183200,224060790,9230,9230,9230,9230,0
|
|
20231221,183100,224060790,9230,9230,9230,9230,0
|
|
20231221,183000,224060790,9230,9230,9230,9230,0
|
|
20231221,182900,224060790,9230,9230,9230,9230,0
|
|
20231221,182800,224060790,9230,9230,9230,9230,0
|
|
20231221,182700,224060790,9230,9230,9230,9230,0
|
|
20231221,182600,224060790,9230,9230,9230,9230,0
|
|
20231221,182500,224060790,9230,9230,9230,9230,0
|
|
20231221,182400,224060790,9230,9230,9230,9230,0
|
|
20231221,182300,224060790,9230,9230,9230,9230,0
|
|
20231221,182200,224060790,9230,9230,9230,9230,0
|
|
20231221,182100,224060790,9230,9230,9230,9230,0
|
|
20231221,182000,224060790,9230,9230,9230,9230,0
|
|
20231221,181900,224060790,9230,9230,9230,9230,0
|
|
20231221,181800,224060790,9230,9230,9230,9230,0
|
|
20231221,181700,224060790,9230,9230,9230,9230,0
|
|
20231221,181600,224060790,9230,9230,9230,9230,0
|
|
20231221,181500,224060790,9230,9230,9230,9230,0
|
|
20231221,181400,224060790,9230,9230,9230,9230,0
|
|
20231221,181300,224060790,9230,9230,9230,9230,0
|
|
20231221,181200,224060790,9230,9230,9230,9230,0
|
|
20231221,181100,224060790,9230,9230,9230,9230,0
|
|
20231221,181000,224060790,9230,9230,9230,9230,464
|
|
20231221,180900,224060790,9230,9230,9230,9230,0
|
|
20231221,180800,224060790,9230,9230,9230,9230,0
|
|
20231221,180700,224060790,9230,9230,9230,9230,0
|
|
20231221,180600,224060790,9230,9230,9230,9230,0
|
|
20231221,180500,224060790,9230,9230,9230,9230,0
|
|
20231221,180400,224060790,9230,9230,9230,9230,0
|
|
20231221,180300,224060790,9230,9230,9230,9230,0
|
|
20231221,180200,224060790,9230,9230,9230,9230,0
|
|
20231221,180100,224060790,9230,9230,9230,9230,0
|
|
20231221,180000,224060790,9230,9230,9230,9230,0
|
|
20231221,175900,224060790,9230,9230,9230,9230,0
|
|
20231221,175800,224060790,9230,9230,9230,9230,0
|
|
20231221,175700,224060790,9230,9230,9230,9230,0
|
|
20231221,175600,224060790,9230,9230,9230,9230,0
|
|
20231221,175500,224060790,9230,9230,9230,9230,0
|
|
20231221,175400,224060790,9230,9230,9230,9230,0
|
|
20231221,175300,224060790,9230,9230,9230,9230,0
|
|
20231221,175200,224060790,9230,9230,9230,9230,0
|
|
20231221,175100,224060790,9230,9230,9230,9230,0
|
|
20231221,175000,224060790,9230,9230,9230,9230,0
|
|
20231221,174900,224060790,9230,9230,9230,9230,0
|
|
20231221,174800,224060790,9230,9230,9230,9230,0
|
|
20231221,174700,224060790,9230,9230,9230,9230,0
|
|
20231221,174600,224060790,9230,9230,9230,9230,0
|
|
20231221,174500,224060790,9230,9230,9230,9230,0
|
|
20231221,174400,224060790,9230,9230,9230,9230,0
|
|
20231221,174300,224060790,9230,9230,9230,9230,0
|
|
20231221,174200,224060790,9230,9230,9230,9230,0
|
|
20231221,174100,224060790,9230,9230,9230,9230,0
|
|
20231221,174000,224060790,9230,9230,9230,9230,464
|
|
20231221,173900,224060790,9230,9230,9230,9230,0
|
|
20231221,173800,224060790,9230,9230,9230,9230,0
|
|
20231221,173700,224060790,9230,9230,9230,9230,0
|
|
20231221,173600,224060790,9230,9230,9230,9230,0
|
|
20231221,173500,224060790,9230,9230,9230,9230,0
|
|
20231221,173400,224060790,9230,9230,9230,9230,0
|
|
20231221,173300,224060790,9230,9230,9230,9230,0
|
|
20231221,173200,224060790,9230,9230,9230,9230,0
|
|
20231221,173100,224060790,9230,9230,9230,9230,0
|
|
20231221,173000,224060790,9230,9230,9230,9230,0
|
|
20231221,172900,224060790,9230,9230,9230,9230,0
|
|
20231221,172800,224060790,9230,9230,9230,9230,0
|
|
20231221,172700,224060790,9230,9230,9230,9230,0
|
|
20231221,172600,224060790,9230,9230,9230,9230,0
|
|
20231221,172500,224060790,9230,9230,9230,9230,0
|
|
20231221,172400,224060790,9230,9230,9230,9230,0
|
|
20231221,172300,224060790,9230,9230,9230,9230,0
|
|
20231221,172200,224060790,9230,9230,9230,9230,0
|
|
20231221,172100,224060790,9230,9230,9230,9230,0
|
|
20231221,172000,224060790,9230,9230,9230,9230,0
|
|
20231221,171900,224060790,9230,9230,9230,9230,0
|
|
20231221,171800,224060790,9230,9230,9230,9230,0
|
|
20231221,171700,224060790,9230,9230,9230,9230,0
|
|
20231221,171600,224060790,9230,9230,9230,9230,0
|
|
20231221,171500,224060790,9230,9230,9230,9230,0
|
|
20231221,171400,224060790,9230,9230,9230,9230,0
|
|
20231221,171300,224060790,9230,9230,9230,9230,0
|
|
20231221,171200,224060790,9230,9230,9230,9230,0
|
|
20231221,171100,224060790,9230,9230,9230,9230,0
|
|
20231221,171000,224060790,9230,9230,9230,9230,464
|
|
20231221,170900,224060790,9230,9230,9230,9230,0
|
|
20231221,170800,224060790,9230,9230,9230,9230,0
|
|
20231221,170700,224060790,9230,9230,9230,9230,0
|
|
20231221,170600,224060790,9230,9230,9230,9230,0
|
|
20231221,170500,224060790,9230,9230,9230,9230,0
|
|
20231221,170400,224060790,9230,9230,9230,9230,0
|
|
20231221,170300,224060790,9230,9230,9230,9230,0
|
|
20231221,170200,224060790,9230,9230,9230,9230,0
|
|
20231221,170100,224060790,9230,9230,9230,9230,0
|
|
20231221,170000,224060790,9230,9230,9230,9230,0
|
|
20231221,165900,224060790,9230,9230,9230,9230,0
|
|
20231221,165800,224060790,9230,9230,9230,9230,0
|
|
20231221,165700,224060790,9230,9230,9230,9230,0
|
|
20231221,165600,224060790,9230,9230,9230,9230,0
|
|
20231221,165500,224060790,9230,9230,9230,9230,0
|
|
20231221,165400,224060790,9230,9230,9230,9230,0
|
|
20231221,165300,224060790,9230,9230,9230,9230,0
|
|
20231221,165200,224060790,9230,9230,9230,9230,0
|
|
20231221,165100,224060790,9230,9230,9230,9230,0
|
|
20231221,165000,224060790,9230,9230,9230,9230,0
|
|
20231221,164900,224060790,9230,9230,9230,9230,0
|
|
20231221,164800,224060790,9230,9230,9230,9230,0
|
|
20231221,164700,224060790,9230,9230,9230,9230,0
|
|
20231221,164600,224060790,9230,9230,9230,9230,0
|
|
20231221,164500,224060790,9230,9230,9230,9230,0
|
|
20231221,164400,224060790,9230,9230,9230,9230,0
|
|
20231221,164300,224060790,9230,9230,9230,9230,0
|
|
20231221,164200,224060790,9230,9230,9230,9230,0
|
|
20231221,164100,224060790,9230,9230,9230,9230,0
|
|
20231221,164000,224060790,9230,9230,9230,9230,464
|
|
20231221,163900,224060790,9230,9230,9230,9230,0
|
|
20231221,163800,224060790,9230,9230,9230,9230,0
|
|
20231221,163700,224060790,9230,9230,9230,9230,0
|
|
20231221,163600,224060790,9230,9230,9230,9230,0
|
|
20231221,163500,224060790,9230,9230,9230,9230,0
|
|
20231221,163400,224060790,9230,9230,9230,9230,0
|
|
20231221,163300,224060790,9230,9230,9230,9230,0
|
|
20231221,163200,224060790,9230,9230,9230,9230,0
|
|
20231221,163100,224060790,9230,9230,9230,9230,0
|
|
20231221,163000,224060790,9230,9230,9230,9230,0
|
|
20231221,162900,224060790,9230,9230,9230,9230,0
|
|
20231221,162800,224060790,9230,9230,9230,9230,0
|
|
20231221,162700,224060790,9230,9230,9230,9230,0
|
|
20231221,162600,224060790,9230,9230,9230,9230,0
|
|
20231221,162500,224060790,9230,9230,9230,9230,0
|
|
20231221,162400,224060790,9230,9230,9230,9230,0
|
|
20231221,162300,224060790,9230,9230,9230,9230,0
|
|
20231221,162200,224060790,9230,9230,9230,9230,0
|
|
20231221,162100,224060790,9230,9230,9230,9230,0
|
|
20231221,162000,224060790,9230,9230,9230,9230,0
|
|
20231221,161900,224060790,9230,9230,9230,9230,0
|
|
20231221,161800,224060790,9230,9230,9230,9230,0
|
|
20231221,161700,224060790,9230,9230,9230,9230,0
|
|
20231221,161600,224060790,9230,9230,9230,9230,0
|
|
20231221,161500,224060790,9230,9230,9230,9230,0
|
|
20231221,161400,224060790,9230,9230,9230,9230,0
|
|
20231221,161300,224060790,9230,9230,9230,9230,0
|
|
20231221,161200,224060790,9230,9230,9230,9230,0
|
|
20231221,161100,224060790,9230,9230,9230,9230,0
|
|
20231221,161000,224060790,9230,9230,9230,9230,464
|
|
20231221,160900,224060790,9230,9230,9230,9230,0
|
|
20231221,160800,224060790,9230,9230,9230,9230,0
|
|
20231221,160700,224060790,9230,9230,9230,9230,0
|
|
20231221,160600,224060790,9230,9230,9230,9230,0
|
|
20231221,160500,224060790,9230,9230,9230,9230,0
|
|
20231221,160400,224060790,9230,9230,9230,9230,0
|
|
20231221,160300,224060790,9230,9230,9230,9230,0
|
|
20231221,160200,224060790,9230,9230,9230,9230,0
|
|
20231221,160100,224060790,9230,9230,9230,9230,0
|
|
20231221,160000,224060790,9230,9230,9230,9230,0
|
|
20231221,155900,224060790,9230,9230,9230,9230,0
|
|
20231221,155800,224060790,9230,9230,9230,9230,0
|
|
20231221,155700,224060790,9230,9230,9230,9230,0
|
|
20231221,155600,224060790,9230,9230,9230,9230,0
|
|
20231221,155500,224060790,9230,9230,9230,9230,0
|
|
20231221,155400,224060790,9230,9230,9230,9230,0
|
|
20231221,155300,224060790,9230,9230,9230,9230,0
|
|
20231221,155200,224060790,9230,9230,9230,9230,0
|
|
20231221,155100,224060790,9230,9230,9230,9230,0
|
|
20231221,155000,224060790,9230,9230,9230,9230,0
|
|
20231221,154900,224060790,9230,9230,9230,9230,0
|
|
20231221,154800,224060790,9230,9230,9230,9230,0
|
|
20231221,154700,224060790,9230,9230,9230,9230,0
|
|
20231221,154600,224060790,9230,9230,9230,9230,0
|
|
20231221,154500,224060790,9230,9230,9230,9230,0
|
|
20231221,154400,224060790,9230,9230,9230,9230,0
|
|
20231221,154300,224060790,9230,9230,9230,9230,0
|
|
20231221,154200,224060790,9230,9230,9230,9230,0
|
|
20231221,154100,224060790,9230,9230,9230,9230,0
|
|
20231221,154000,224060790,9230,9230,9230,9230,464
|
|
20231221,153900,224060790,9230,9230,9230,9230,0
|
|
20231221,153800,224060790,9230,9230,9230,9230,0
|
|
20231221,153700,224060790,9230,9230,9230,9230,0
|
|
20231221,153600,224060790,9230,9230,9230,9230,0
|
|
20231221,153500,224060790,9230,9230,9230,9230,0
|
|
20231221,153400,224060790,9230,9230,9230,9230,0
|
|
20231221,153300,224060790,9230,9230,9230,9230,0
|
|
20231221,153200,224060790,9230,9230,9230,9230,0
|
|
20231221,153100,224060790,9230,9230,9230,9230,0
|
|
20231221,153000,224060790,9230,9230,9230,9230,464
|
|
20231221,152900,219778070,9240,9240,9240,9240,0
|
|
20231221,152800,219778070,9240,9240,9240,9240,0
|
|
20231221,152700,219778070,9240,9240,9240,9240,0
|
|
20231221,152600,219778070,9240,9240,9240,9240,0
|
|
20231221,152500,219778070,9240,9240,9240,9240,0
|
|
20231221,152400,219778070,9240,9240,9240,9240,0
|
|
20231221,152300,219778070,9240,9240,9240,9240,0
|
|
20231221,152200,219778070,9240,9240,9240,9240,0
|
|
20231221,152100,219778070,9240,9240,9240,9240,0
|
|
20231221,152000,219778070,9240,9240,9240,9240,0
|
|
20231221,151900,219778070,9240,9240,9240,9220,12
|
|
20231221,151800,219667390,9210,9220,9220,9210,245
|
|
20231221,151700,217408700,9220,9220,9220,9220,150
|
|
20231221,151600,216025700,9220,9220,9220,9220,0
|
|
20231221,151500,216025700,9220,9220,9220,9220,50
|
|
20231221,151400,215564700,9240,9230,9240,9230,300
|
|
20231221,151300,212793960,9230,9230,9230,9230,1
|
|
20231221,151200,212784730,9230,9220,9230,9220,3
|
|
20231221,151100,212757060,9220,9220,9220,9220,10
|
|
20231221,151000,212664860,9220,9230,9230,9220,169
|
|
20231221,150900,211106460,9220,9220,9220,9220,163
|
|
20231221,150800,209603600,9220,9220,9220,9220,0
|
|
20231221,150700,209603600,9220,9220,9220,9220,2
|
|
20231221,150600,209585160,9220,9220,9220,9220,5
|
|
20231221,150500,209539060,9220,9220,9220,9220,131
|
|
20231221,150400,208331240,9220,9220,9220,9220,100
|
|
20231221,150300,207409240,9230,9230,9230,9230,0
|
|
20231221,150200,207409240,9230,9230,9230,9230,0
|
|
20231221,150100,207409240,9230,9230,9230,9230,5
|
|
20231221,150000,207363090,9240,9240,9240,9240,2
|
|
20231221,145900,207344610,9240,9240,9240,9240,1
|
|
20231221,145800,207335370,9210,9220,9220,9210,30
|
|
20231221,145700,207058790,9220,9220,9220,9220,156
|
|
20231221,145600,205620470,9210,9220,9220,9210,103
|
|
20231221,145500,204671140,9220,9220,9220,9220,0
|
|
20231221,145400,204671140,9220,9220,9220,9220,196
|
|
20231221,145300,202864020,9220,9220,9220,9220,1
|
|
20231221,145200,202854800,9220,9220,9220,9220,1
|
|
20231221,145100,202845580,9220,9220,9220,9220,0
|
|
20231221,145000,202845580,9220,9220,9220,9220,0
|
|
20231221,144900,202845580,9220,9220,9220,9220,0
|
|
20231221,144800,202845580,9220,9220,9220,9220,742
|
|
20231221,144700,196004340,9210,9210,9210,9210,75
|
|
20231221,144600,195313590,9210,9210,9210,9210,38
|
|
20231221,144500,194963610,9210,9210,9210,9210,250
|
|
20231221,144400,192661110,9210,9220,9220,9210,879
|
|
20231221,144300,184557930,9220,9220,9220,9220,89
|
|
20231221,144200,183737350,9230,9230,9230,9230,0
|
|
20231221,144100,183737350,9230,9230,9230,9230,212
|
|
20231221,144000,181780590,9230,9230,9230,9230,0
|
|
20231221,143900,181780590,9230,9230,9230,9230,0
|
|
20231221,143800,181780590,9230,9230,9230,9230,426
|
|
20231221,143700,177848610,9240,9240,9240,9240,0
|
|
20231221,143600,177848610,9240,9240,9240,9240,0
|
|
20231221,143500,177848610,9240,9240,9240,9240,0
|
|
20231221,143400,177848610,9240,9240,9240,9240,156
|
|
20231221,143300,176407170,9240,9240,9240,9240,0
|
|
20231221,143200,176407170,9240,9240,9240,9240,0
|
|
20231221,143100,176407170,9240,9250,9250,9240,110
|
|
20231221,143000,175390150,9260,9260,9260,9260,0
|
|
20231221,142900,175390150,9260,9260,9260,9260,0
|
|
20231221,142800,175390150,9260,9260,9260,9260,54
|
|
20231221,142700,174890110,9260,9290,9290,9260,251
|
|
20231221,142600,172565800,9260,9260,9260,9260,0
|
|
20231221,142500,172565800,9260,9260,9260,9260,0
|
|
20231221,142400,172565800,9260,9280,9280,9260,174
|
|
20231221,142300,170954100,9280,9280,9280,9280,97
|
|
20231221,142200,170053940,9260,9260,9260,9260,0
|
|
20231221,142100,170053940,9260,9260,9260,9260,0
|
|
20231221,142000,170053940,9260,9260,9260,9260,0
|
|
20231221,141900,170053940,9260,9260,9260,9260,0
|
|
20231221,141800,170053940,9260,9260,9260,9260,0
|
|
20231221,141700,170053940,9260,9260,9260,9260,0
|
|
20231221,141600,170053940,9260,9260,9260,9260,0
|
|
20231221,141500,170053940,9260,9260,9260,9260,0
|
|
20231221,141400,170053940,9260,9260,9260,9260,0
|
|
20231221,141300,170053940,9260,9260,9260,9260,0
|
|
20231221,141200,170053940,9260,9260,9260,9260,8
|
|
20231221,141100,169979860,9250,9250,9250,9250,0
|
|
20231221,141000,169979860,9250,9250,9250,9250,0
|
|
20231221,140900,169979860,9250,9250,9250,9250,401
|
|
20231221,140800,166270610,9280,9280,9280,9280,29
|
|
20231221,140700,166001490,9280,9280,9280,9280,30
|
|
20231221,140600,165723090,9250,9250,9250,9250,0
|
|
20231221,140500,165723090,9250,9250,9250,9250,0
|
|
20231221,140400,165723090,9250,9250,9250,9250,50
|
|
20231221,140300,165260590,9250,9250,9250,9250,0
|
|
20231221,140200,165260590,9250,9260,9260,9250,27
|
|
20231221,140100,165010740,9280,9280,9280,9280,0
|
|
20231221,140000,165010740,9280,9280,9280,9280,1
|
|
20231221,135900,165001460,9280,9250,9280,9250,110
|
|
20231221,135800,163983810,9270,9270,9270,9270,0
|
|
20231221,135700,163983810,9270,9270,9270,9270,532
|
|
20231221,135600,159052170,9270,9260,9270,9260,114
|
|
20231221,135500,157996410,9250,9250,9250,9250,0
|
|
20231221,135400,157996410,9250,9250,9250,9250,105
|
|
20231221,135300,157025160,9240,9240,9240,9240,0
|
|
20231221,135200,157025160,9240,9240,9240,9240,0
|
|
20231221,135100,157025160,9240,9240,9240,9240,0
|
|
20231221,135000,157025160,9240,9240,9240,9240,0
|
|
20231221,134900,157025160,9240,9240,9240,9240,0
|
|
20231221,134800,157025160,9240,9240,9240,9240,6
|
|
20231221,134700,156969720,9230,9230,9230,9230,0
|
|
20231221,134600,156969720,9230,9230,9230,9230,0
|
|
20231221,134500,156969720,9230,9230,9230,9230,0
|
|
20231221,134400,156969720,9230,9230,9230,9230,0
|
|
20231221,134300,156969720,9230,9230,9230,9230,108
|
|
20231221,134200,155972880,9240,9240,9240,9240,0
|
|
20231221,134100,155972880,9240,9240,9240,9240,0
|
|
20231221,134000,155972880,9240,9240,9240,9240,10
|
|
20231221,133900,155880480,9230,9230,9230,9230,0
|
|
20231221,133800,155880480,9230,9230,9230,9230,0
|
|
20231221,133700,155880480,9230,9230,9230,9230,0
|
|
20231221,133600,155880480,9230,9230,9230,9230,2
|
|
20231221,133500,155862020,9230,9230,9230,9230,0
|
|
20231221,133400,155862020,9230,9230,9230,9230,0
|
|
20231221,133300,155862020,9230,9230,9230,9230,0
|
|
20231221,133200,155862020,9230,9230,9230,9230,74
|
|
20231221,133100,155179000,9230,9230,9230,9230,0
|
|
20231221,133000,155179000,9230,9230,9230,9230,120
|
|
20231221,132900,154071400,9230,9230,9230,9230,101
|
|
20231221,132800,153139170,9230,9230,9230,9230,401
|
|
20231221,132700,149437940,9230,9230,9230,9230,0
|
|
20231221,132600,149437940,9230,9230,9230,9230,0
|
|
20231221,132500,149437940,9230,9230,9230,9230,0
|
|
20231221,132400,149437940,9230,9230,9230,9230,11
|
|
20231221,132300,149336410,9230,9230,9230,9230,0
|
|
20231221,132200,149336410,9230,9230,9230,9230,0
|
|
20231221,132100,149336410,9230,9230,9230,9230,0
|
|
20231221,132000,149336410,9230,9230,9230,9230,10
|
|
20231221,131900,149244110,9230,9230,9230,9230,10
|
|
20231221,131800,149151810,9230,9230,9230,9230,566
|
|
20231221,131700,143927630,9230,9230,9230,9230,25
|
|
20231221,131600,143696880,9240,9240,9240,9240,1
|
|
20231221,131500,143687640,9240,9240,9240,9240,0
|
|
20231221,131400,143687640,9240,9240,9240,9240,0
|
|
20231221,131300,143687640,9240,9240,9240,9240,96
|
|
20231221,131200,142800600,9240,9240,9240,9240,5
|
|
20231221,131100,142754400,9240,9240,9240,9240,5
|
|
20231221,131000,142708200,9230,9230,9230,9230,0
|
|
20231221,130900,142708200,9230,9230,9230,9230,0
|
|
20231221,130800,142708200,9230,9230,9230,9230,0
|
|
20231221,130700,142708200,9230,9230,9230,9230,0
|
|
20231221,130600,142708200,9230,9230,9230,9230,0
|
|
20231221,130500,142708200,9230,9230,9230,9230,0
|
|
20231221,130400,142708200,9230,9250,9250,9230,14
|
|
20231221,130300,142578720,9240,9240,9240,9240,22
|
|
20231221,130200,142375440,9240,9240,9240,9240,0
|
|
20231221,130100,142375440,9240,9240,9240,9240,0
|
|
20231221,130000,142375440,9240,9240,9240,9240,0
|
|
20231221,125900,142375440,9240,9240,9240,9240,0
|
|
20231221,125800,142375440,9240,9240,9240,9240,80
|
|
20231221,125700,141636240,9240,9240,9240,9240,16
|
|
20231221,125600,141488400,9240,9240,9240,9240,0
|
|
20231221,125500,141488400,9240,9240,9240,9240,50
|
|
20231221,125400,141026400,9250,9250,9250,9250,0
|
|
20231221,125300,141026400,9250,9250,9250,9250,1
|
|
20231221,125200,141017150,9250,9250,9250,9250,2
|
|
20231221,125100,140998650,9250,9250,9250,9250,0
|
|
20231221,125000,140998650,9250,9250,9250,9250,4
|
|
20231221,124900,140961650,9250,9250,9250,9250,0
|
|
20231221,124800,140961650,9250,9250,9250,9250,105
|
|
20231221,124700,139990400,9250,9250,9250,9250,0
|
|
20231221,124600,139990400,9250,9250,9250,9250,10
|
|
20231221,124500,139897900,9240,9240,9240,9240,0
|
|
20231221,124400,139897900,9240,9240,9240,9240,0
|
|
20231221,124300,139897900,9240,9240,9240,9240,0
|
|
20231221,124200,139897900,9240,9240,9240,9240,5
|
|
20231221,124100,139851700,9240,9240,9240,9240,0
|
|
20231221,124000,139851700,9240,9240,9240,9240,0
|
|
20231221,123900,139851700,9240,9240,9240,9240,0
|
|
20231221,123800,139851700,9240,9240,9240,9240,0
|
|
20231221,123700,139851700,9240,9240,9240,9240,0
|
|
20231221,123600,139851700,9240,9240,9240,9240,0
|
|
20231221,123500,139851700,9240,9250,9250,9240,11
|
|
20231221,123400,139750050,9250,9250,9250,9250,100
|
|
20231221,123300,138825050,9240,9240,9240,9240,0
|
|
20231221,123200,138825050,9240,9240,9240,9240,0
|
|
20231221,123100,138825050,9240,9240,9240,9240,0
|
|
20231221,123000,138825050,9240,9240,9240,9240,0
|
|
20231221,122900,138825050,9240,9240,9240,9240,0
|
|
20231221,122800,138825050,9240,9240,9240,9240,0
|
|
20231221,122700,138825050,9240,9240,9240,9240,0
|
|
20231221,122600,138825050,9240,9240,9240,9240,0
|
|
20231221,122500,138825050,9240,9240,9240,9240,0
|
|
20231221,122400,138825050,9240,9240,9240,9240,2
|
|
20231221,122300,138806570,9230,9230,9230,9230,280
|
|
20231221,122200,136222170,9230,9230,9230,9230,100
|
|
20231221,122100,135299170,9220,9220,9220,9220,0
|
|
20231221,122000,135299170,9220,9220,9220,9220,2
|
|
20231221,121900,135280730,9230,9230,9230,9230,0
|
|
20231221,121800,135280730,9230,9230,9230,9230,0
|
|
20231221,121700,135280730,9230,9230,9230,9230,14
|
|
20231221,121600,135151510,9230,9230,9230,9230,0
|
|
20231221,121500,135151510,9230,9240,9240,9230,503
|
|
20231221,121400,130508510,9240,9240,9240,9240,217
|
|
20231221,121300,128503430,9240,9240,9240,9240,10
|
|
20231221,121200,128411030,9270,9270,9270,9270,0
|
|
20231221,121100,128411030,9270,9270,9270,9270,0
|
|
20231221,121000,128411030,9270,9270,9270,9270,0
|
|
20231221,120900,128411030,9270,9270,9270,9270,0
|
|
20231221,120800,128411030,9270,9270,9270,9270,0
|
|
20231221,120700,128411030,9270,9270,9270,9270,12
|
|
20231221,120600,128299790,9270,9270,9270,9270,0
|
|
20231221,120500,128299790,9270,9270,9270,9270,3
|
|
20231221,120400,128271980,9270,9270,9270,9270,0
|
|
20231221,120300,128271980,9270,9270,9270,9270,0
|
|
20231221,120200,128271980,9270,9270,9270,9270,0
|
|
20231221,120100,128271980,9270,9270,9270,9270,23
|
|
20231221,120000,128058770,9270,9270,9270,9270,0
|
|
20231221,115900,128058770,9270,9270,9270,9270,0
|
|
20231221,115800,128058770,9270,9270,9270,9270,2
|
|
20231221,115700,128040230,9270,9270,9270,9270,8
|
|
20231221,115600,127966070,9270,9270,9270,9270,0
|
|
20231221,115500,127966070,9270,9270,9270,9270,1
|
|
20231221,115400,127956800,9270,9270,9270,9270,0
|
|
20231221,115300,127956800,9270,9270,9270,9270,0
|
|
20231221,115200,127956800,9270,9270,9270,9270,365
|
|
20231221,115100,124573250,9270,9270,9270,9270,0
|
|
20231221,115000,124573250,9270,9270,9270,9270,0
|
|
20231221,114900,124573250,9270,9270,9270,9270,121
|
|
20231221,114800,123451580,9260,9260,9260,9260,500
|
|
20231221,114700,118821580,9260,9260,9260,9260,0
|
|
20231221,114600,118821580,9260,9260,9260,9260,5
|
|
20231221,114500,118775280,9260,9260,9260,9260,6
|
|
20231221,114400,118719720,9260,9260,9260,9260,0
|
|
20231221,114300,118719720,9260,9260,9260,9260,0
|
|
20231221,114200,118719720,9260,9260,9260,9260,12
|
|
20231221,114100,118608600,9260,9260,9260,9260,500
|
|
20231221,114000,113978600,9260,9260,9260,9260,0
|
|
20231221,113900,113978600,9260,9260,9260,9260,0
|
|
20231221,113800,113978600,9260,9260,9260,9260,0
|
|
20231221,113700,113978600,9260,9260,9260,9260,0
|
|
20231221,113600,113978600,9260,9260,9260,9260,0
|
|
20231221,113500,113978600,9260,9260,9260,9260,0
|
|
20231221,113400,113978600,9260,9260,9260,9260,0
|
|
20231221,113300,113978600,9260,9260,9260,9260,0
|
|
20231221,113200,113978600,9260,9260,9260,9260,16
|
|
20231221,113100,113830440,9210,9210,9210,9210,0
|
|
20231221,113000,113830440,9210,9210,9210,9210,0
|
|
20231221,112900,113830440,9210,9210,9210,9210,0
|
|
20231221,112800,113830440,9210,9210,9210,9210,0
|
|
20231221,112700,113830440,9210,9210,9210,9210,83
|
|
20231221,112600,113066010,9210,9210,9210,9210,127
|
|
20231221,112500,111896340,9260,9260,9260,9260,0
|
|
20231221,112400,111896340,9260,9260,9260,9260,0
|
|
20231221,112300,111896340,9260,9260,9260,9260,0
|
|
20231221,112200,111896340,9260,9260,9260,9260,0
|
|
20231221,112100,111896340,9260,9260,9260,9260,0
|
|
20231221,112000,111896340,9260,9260,9260,9260,3
|
|
20231221,111900,111868560,9210,9210,9210,9210,0
|
|
20231221,111800,111868560,9210,9210,9210,9210,0
|
|
20231221,111700,111868560,9210,9210,9210,9210,0
|
|
20231221,111600,111868560,9210,9210,9210,9210,0
|
|
20231221,111500,111868560,9210,9210,9210,9210,20
|
|
20231221,111400,111684360,9280,9280,9280,9280,0
|
|
20231221,111300,111684360,9280,9200,9280,9200,49
|
|
20231221,111200,111232700,9200,9200,9200,9200,0
|
|
20231221,111100,111232700,9200,9200,9200,9200,0
|
|
20231221,111000,111232700,9200,9200,9200,9200,10
|
|
20231221,110900,111140700,9190,9190,9190,9190,0
|
|
20231221,110800,111140700,9190,9190,9190,9190,0
|
|
20231221,110700,111140700,9190,9190,9190,9190,106
|
|
20231221,110600,110166560,9190,9190,9190,9190,0
|
|
20231221,110500,110166560,9190,9190,9190,9190,300
|
|
20231221,110400,107409560,9190,9190,9190,9190,0
|
|
20231221,110300,107409560,9190,9190,9190,9190,0
|
|
20231221,110200,107409560,9190,9190,9190,9190,0
|
|
20231221,110100,107409560,9190,9190,9190,9190,0
|
|
20231221,110000,107409560,9190,9200,9200,9190,168
|
|
20231221,105900,105865040,9200,9200,9200,9200,9
|
|
20231221,105800,105782240,9210,9210,9210,9210,200
|
|
20231221,105700,103940240,9210,9200,9210,9200,489
|
|
20231221,105600,99441280,9200,9200,9200,9200,145
|
|
20231221,105500,98107280,9200,9210,9210,9200,272
|
|
20231221,105400,95604720,9210,9210,9210,9210,11
|
|
20231221,105300,95503410,9210,9230,9230,9210,1890
|
|
20231221,105200,78082280,9220,9220,9220,9220,0
|
|
20231221,105100,78082280,9220,9230,9230,9220,12
|
|
20231221,105000,77971540,9240,9240,9240,9240,19
|
|
20231221,104900,77795980,9240,9240,9240,9240,0
|
|
20231221,104800,77795980,9240,9230,9240,9230,43
|
|
20231221,104700,77398680,9230,9230,9230,9230,33
|
|
20231221,104600,77094090,9240,9240,9240,9240,0
|
|
20231221,104500,77094090,9240,9230,9240,9230,111
|
|
20231221,104400,76068460,9230,9230,9230,9230,126
|
|
20231221,104300,74905480,9230,9240,9240,9230,617
|
|
20231221,104200,69210080,9240,9240,9240,9240,8
|
|
20231221,104100,69136160,9250,9250,9250,9250,0
|
|
20231221,104000,69136160,9250,9250,9250,9250,0
|
|
20231221,103900,69136160,9250,9250,9250,9250,0
|
|
20231221,103800,69136160,9250,9250,9250,9250,0
|
|
20231221,103700,69136160,9250,9250,9250,9250,711
|
|
20231221,103600,62559410,9250,9250,9250,9250,338
|
|
20231221,103500,59432910,9250,9260,9260,9250,448
|
|
20231221,103400,55284550,9250,9250,9250,9250,0
|
|
20231221,103300,55284550,9250,9250,9250,9250,0
|
|
20231221,103200,55284550,9250,9250,9250,9250,0
|
|
20231221,103100,55284550,9250,9250,9250,9250,1
|
|
20231221,103000,55275300,9300,9300,9300,9300,0
|
|
20231221,102900,55275300,9300,9300,9300,9300,0
|
|
20231221,102800,55275300,9300,9300,9300,9300,33
|
|
20231221,102700,54968400,9300,9300,9300,9300,0
|
|
20231221,102600,54968400,9300,9300,9300,9300,0
|
|
20231221,102500,54968400,9300,9250,9300,9250,13
|
|
20231221,102400,54848050,9250,9270,9270,9250,1230
|
|
20231221,102300,43453430,9270,9280,9280,9270,20
|
|
20231221,102200,43268020,9270,9270,9270,9270,0
|
|
20231221,102100,43268020,9270,9270,9270,9270,0
|
|
20231221,102000,43268020,9270,9270,9270,9270,0
|
|
20231221,101900,43268020,9270,9270,9270,9270,4
|
|
20231221,101800,43230940,9270,9270,9270,9270,0
|
|
20231221,101700,43230940,9270,9280,9280,9270,200
|
|
20231221,101600,41376520,9300,9300,9300,9300,0
|
|
20231221,101500,41376520,9300,9300,9300,9300,0
|
|
20231221,101400,41376520,9300,9300,9300,9300,2
|
|
20231221,101300,41357920,9300,9300,9300,9300,0
|
|
20231221,101200,41357920,9300,9290,9300,9290,67
|
|
20231221,101100,40734990,9300,9300,9300,9300,0
|
|
20231221,101000,40734990,9300,9300,9300,9300,0
|
|
20231221,100900,40734990,9300,9300,9300,9300,0
|
|
20231221,100800,40734990,9300,9300,9300,9300,0
|
|
20231221,100700,40734990,9300,9300,9300,9300,0
|
|
20231221,100600,40734990,9300,9300,9300,9300,0
|
|
20231221,100500,40734990,9300,9300,9300,9300,10
|
|
20231221,100400,40641990,9310,9310,9310,9310,2
|
|
20231221,100300,40623370,9310,9310,9310,9310,3
|
|
20231221,100200,40595440,9310,9310,9310,9310,0
|
|
20231221,100100,40595440,9310,9310,9310,9310,268
|
|
20231221,100000,38100360,9310,9290,9310,9280,242
|
|
20231221,095900,35853660,9310,9310,9310,9310,2
|
|
20231221,095800,35835040,9300,9300,9300,9300,0
|
|
20231221,095700,35835040,9300,9300,9300,9300,0
|
|
20231221,095600,35835040,9300,9320,9320,9300,21
|
|
20231221,095500,35639460,9320,9320,9320,9320,5
|
|
20231221,095400,35592860,9320,9320,9320,9320,0
|
|
20231221,095300,35592860,9320,9320,9320,9320,1
|
|
20231221,095200,35583540,9320,9320,9320,9320,20
|
|
20231221,095100,35397140,9320,9320,9320,9320,0
|
|
20231221,095000,35397140,9320,9320,9320,9320,0
|
|
20231221,094900,35397140,9320,9320,9320,9320,12
|
|
20231221,094800,35285300,9320,9310,9320,9310,4
|
|
20231221,094700,35248040,9310,9310,9310,9310,102
|
|
20231221,094600,34298420,9320,9320,9320,9320,0
|
|
20231221,094500,34298420,9320,9320,9320,9320,0
|
|
20231221,094400,34298420,9320,9320,9320,9320,2
|
|
20231221,094300,34279780,9270,9270,9270,9270,11
|
|
20231221,094200,34177810,9320,9320,9320,9320,0
|
|
20231221,094100,34177810,9320,9320,9320,9320,3
|
|
20231221,094000,34149850,9270,9320,9320,9270,217
|
|
20231221,093900,32135200,9320,9330,9330,9320,32
|
|
20231221,093800,31836880,9330,9320,9330,9320,307
|
|
20231221,093700,28975620,9310,9300,9310,9300,29
|
|
20231221,093600,28705720,9300,9300,9300,9300,24
|
|
20231221,093500,28482520,9300,9300,9300,9300,0
|
|
20231221,093400,28482520,9300,9300,9300,9300,200
|
|
20231221,093300,26622520,9300,9300,9300,9300,2
|
|
20231221,093200,26603920,9280,9330,9330,9280,103
|
|
20231221,093100,25643030,9330,9330,9330,9330,0
|
|
20231221,093000,25643030,9330,9330,9330,9330,3
|
|
20231221,092900,25615040,9330,9330,9330,9330,4
|
|
20231221,092800,25577720,9330,9310,9330,9310,100
|
|
20231221,092700,24644740,9300,9300,9300,9300,155
|
|
20231221,092600,23203240,9300,9290,9300,9290,261
|
|
20231221,092500,20778100,9270,9270,9270,9270,1
|
|
20231221,092400,20768830,9270,9270,9270,9270,0
|
|
20231221,092300,20768830,9270,9260,9270,9260,60
|
|
20231221,092200,20213160,9260,9260,9260,9260,30
|
|
20231221,092100,19935360,9270,9270,9270,9270,0
|
|
20231221,092000,19935360,9270,9270,9270,9270,2
|
|
20231221,091900,19916820,9250,9250,9250,9250,30
|
|
20231221,091800,19639320,9260,9260,9260,9260,0
|
|
20231221,091700,19639320,9260,9260,9260,9260,203
|
|
20231221,091600,17759540,9290,9290,9290,9290,0
|
|
20231221,091500,17759540,9290,9290,9290,9290,0
|
|
20231221,091400,17759540,9290,9290,9290,9290,2
|
|
20231221,091300,17740960,9290,9290,9290,9290,40
|
|
20231221,091200,17369360,9250,9250,9250,9250,27
|
|
20231221,091100,17119610,9250,9240,9250,9240,54
|
|
20231221,091000,16620350,9250,9240,9250,9240,13
|
|
20231221,090900,16500130,9210,9210,9210,9210,0
|
|
20231221,090800,16500130,9210,9220,9220,9210,407
|
|
20231221,090700,12750950,9220,9220,9220,9220,0
|
|
20231221,090600,12750950,9220,9220,9220,9220,130
|
|
20231221,090500,11552350,9210,9210,9210,9210,0
|
|
20231221,090400,11552350,9210,9210,9210,9210,0
|
|
20231221,090300,11552350,9210,9210,9210,9210,60
|
|
20231221,090200,10999750,9210,9210,9210,9210,200
|
|
20231221,090100,9157750,9210,9210,9210,9210,70
|
|
20231221,090000,8513050,9200,9250,9250,9200,922
|