699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,203600,369056960,6450,6450,6450,6450,2842
|
|
20231221,203500,369056960,6450,6450,6450,6450,0
|
|
20231221,203400,369056960,6450,6450,6450,6450,0
|
|
20231221,203300,369056960,6450,6450,6450,6450,0
|
|
20231221,203200,369056960,6450,6450,6450,6450,0
|
|
20231221,203100,369056960,6450,6450,6450,6450,0
|
|
20231221,203000,369056960,6450,6450,6450,6450,0
|
|
20231221,202900,369056960,6450,6450,6450,6450,0
|
|
20231221,202800,369056960,6450,6450,6450,6450,0
|
|
20231221,202700,369056960,6450,6450,6450,6450,0
|
|
20231221,202600,369056960,6450,6450,6450,6450,0
|
|
20231221,202500,369056960,6450,6450,6450,6450,0
|
|
20231221,202400,369056960,6450,6450,6450,6450,0
|
|
20231221,202300,369056960,6450,6450,6450,6450,0
|
|
20231221,202200,369056960,6450,6450,6450,6450,0
|
|
20231221,202100,369056960,6450,6450,6450,6450,0
|
|
20231221,202000,369056960,6450,6450,6450,6450,0
|
|
20231221,201900,369056960,6450,6450,6450,6450,0
|
|
20231221,201800,369056960,6450,6450,6450,6450,0
|
|
20231221,201700,369056960,6450,6450,6450,6450,0
|
|
20231221,201600,369056960,6450,6450,6450,6450,0
|
|
20231221,201500,369056960,6450,6450,6450,6450,0
|
|
20231221,201400,369056960,6450,6450,6450,6450,0
|
|
20231221,201300,369056960,6450,6450,6450,6450,0
|
|
20231221,201200,369056960,6450,6450,6450,6450,0
|
|
20231221,201100,369056960,6450,6450,6450,6450,0
|
|
20231221,201000,369056960,6450,6450,6450,6450,0
|
|
20231221,200900,369056960,6450,6450,6450,6450,0
|
|
20231221,200800,369056960,6450,6450,6450,6450,0
|
|
20231221,200700,369056960,6450,6450,6450,6450,0
|
|
20231221,200600,369056960,6450,6450,6450,6450,2842
|
|
20231221,200500,369056960,6450,6450,6450,6450,0
|
|
20231221,200400,369056960,6450,6450,6450,6450,0
|
|
20231221,200300,369056960,6450,6450,6450,6450,0
|
|
20231221,200200,369056960,6450,6450,6450,6450,0
|
|
20231221,200100,369056960,6450,6450,6450,6450,0
|
|
20231221,200000,369056960,6450,6450,6450,6450,0
|
|
20231221,195900,369056960,6450,6450,6450,6450,0
|
|
20231221,195800,369056960,6450,6450,6450,6450,0
|
|
20231221,195700,369056960,6450,6450,6450,6450,0
|
|
20231221,195600,369056960,6450,6450,6450,6450,0
|
|
20231221,195500,369056960,6450,6450,6450,6450,0
|
|
20231221,195400,369056960,6450,6450,6450,6450,0
|
|
20231221,195300,369056960,6450,6450,6450,6450,0
|
|
20231221,195200,369056960,6450,6450,6450,6450,0
|
|
20231221,195100,369056960,6450,6450,6450,6450,0
|
|
20231221,195000,369056960,6450,6450,6450,6450,0
|
|
20231221,194900,369056960,6450,6450,6450,6450,0
|
|
20231221,194800,369056960,6450,6450,6450,6450,0
|
|
20231221,194700,369056960,6450,6450,6450,6450,0
|
|
20231221,194600,369056960,6450,6450,6450,6450,0
|
|
20231221,194500,369056960,6450,6450,6450,6450,0
|
|
20231221,194400,369056960,6450,6450,6450,6450,0
|
|
20231221,194300,369056960,6450,6450,6450,6450,0
|
|
20231221,194200,369056960,6450,6450,6450,6450,0
|
|
20231221,194100,369056960,6450,6450,6450,6450,0
|
|
20231221,194000,369056960,6450,6450,6450,6450,0
|
|
20231221,193900,369056960,6450,6450,6450,6450,0
|
|
20231221,193800,369056960,6450,6450,6450,6450,0
|
|
20231221,193700,369056960,6450,6450,6450,6450,0
|
|
20231221,193600,369056960,6450,6450,6450,6450,2842
|
|
20231221,193500,369056960,6450,6450,6450,6450,0
|
|
20231221,193400,369056960,6450,6450,6450,6450,0
|
|
20231221,193300,369056960,6450,6450,6450,6450,0
|
|
20231221,193200,369056960,6450,6450,6450,6450,0
|
|
20231221,193100,369056960,6450,6450,6450,6450,0
|
|
20231221,193000,369056960,6450,6450,6450,6450,0
|
|
20231221,192900,369056960,6450,6450,6450,6450,0
|
|
20231221,192800,369056960,6450,6450,6450,6450,0
|
|
20231221,192700,369056960,6450,6450,6450,6450,0
|
|
20231221,192600,369056960,6450,6450,6450,6450,0
|
|
20231221,192500,369056960,6450,6450,6450,6450,0
|
|
20231221,192400,369056960,6450,6450,6450,6450,0
|
|
20231221,192300,369056960,6450,6450,6450,6450,0
|
|
20231221,192200,369056960,6450,6450,6450,6450,0
|
|
20231221,192100,369056960,6450,6450,6450,6450,0
|
|
20231221,192000,369056960,6450,6450,6450,6450,0
|
|
20231221,191900,369056960,6450,6450,6450,6450,0
|
|
20231221,191800,369056960,6450,6450,6450,6450,0
|
|
20231221,191700,369056960,6450,6450,6450,6450,0
|
|
20231221,191600,369056960,6450,6450,6450,6450,0
|
|
20231221,191500,369056960,6450,6450,6450,6450,0
|
|
20231221,191400,369056960,6450,6450,6450,6450,0
|
|
20231221,191300,369056960,6450,6450,6450,6450,0
|
|
20231221,191200,369056960,6450,6450,6450,6450,0
|
|
20231221,191100,369056960,6450,6450,6450,6450,0
|
|
20231221,191000,369056960,6450,6450,6450,6450,0
|
|
20231221,190900,369056960,6450,6450,6450,6450,0
|
|
20231221,190800,369056960,6450,6450,6450,6450,0
|
|
20231221,190700,369056960,6450,6450,6450,6450,0
|
|
20231221,190600,369056960,6450,6450,6450,6450,2842
|
|
20231221,190500,369056960,6450,6450,6450,6450,0
|
|
20231221,190400,369056960,6450,6450,6450,6450,0
|
|
20231221,190300,369056960,6450,6450,6450,6450,0
|
|
20231221,190200,369056960,6450,6450,6450,6450,0
|
|
20231221,190100,369056960,6450,6450,6450,6450,0
|
|
20231221,190000,369056960,6450,6450,6450,6450,0
|
|
20231221,185900,369056960,6450,6450,6450,6450,0
|
|
20231221,185800,369056960,6450,6450,6450,6450,0
|
|
20231221,185700,369056960,6450,6450,6450,6450,0
|
|
20231221,185600,369056960,6450,6450,6450,6450,0
|
|
20231221,185500,369056960,6450,6450,6450,6450,0
|
|
20231221,185400,369056960,6450,6450,6450,6450,0
|
|
20231221,185300,369056960,6450,6450,6450,6450,0
|
|
20231221,185200,369056960,6450,6450,6450,6450,0
|
|
20231221,185100,369056960,6450,6450,6450,6450,0
|
|
20231221,185000,369056960,6450,6450,6450,6450,0
|
|
20231221,184900,369056960,6450,6450,6450,6450,0
|
|
20231221,184800,369056960,6450,6450,6450,6450,0
|
|
20231221,184700,369056960,6450,6450,6450,6450,0
|
|
20231221,184600,369056960,6450,6450,6450,6450,0
|
|
20231221,184500,369056960,6450,6450,6450,6450,0
|
|
20231221,184400,369056960,6450,6450,6450,6450,0
|
|
20231221,184300,369056960,6450,6450,6450,6450,0
|
|
20231221,184200,369056960,6450,6450,6450,6450,0
|
|
20231221,184100,369056960,6450,6450,6450,6450,0
|
|
20231221,184000,369056960,6450,6450,6450,6450,0
|
|
20231221,183900,369056960,6450,6450,6450,6450,0
|
|
20231221,183800,369056960,6450,6450,6450,6450,0
|
|
20231221,183700,369056960,6450,6450,6450,6450,0
|
|
20231221,183600,369056960,6450,6450,6450,6450,2842
|
|
20231221,183500,369056960,6450,6450,6450,6450,0
|
|
20231221,183400,369056960,6450,6450,6450,6450,0
|
|
20231221,183300,369056960,6450,6450,6450,6450,0
|
|
20231221,183200,369056960,6450,6450,6450,6450,0
|
|
20231221,183100,369056960,6450,6450,6450,6450,0
|
|
20231221,183000,369056960,6450,6450,6450,6450,0
|
|
20231221,182900,369056960,6450,6450,6450,6450,0
|
|
20231221,182800,369056960,6450,6450,6450,6450,0
|
|
20231221,182700,369056960,6450,6450,6450,6450,0
|
|
20231221,182600,369056960,6450,6450,6450,6450,0
|
|
20231221,182500,369056960,6450,6450,6450,6450,0
|
|
20231221,182400,369056960,6450,6450,6450,6450,0
|
|
20231221,182300,369056960,6450,6450,6450,6450,0
|
|
20231221,182200,369056960,6450,6450,6450,6450,0
|
|
20231221,182100,369056960,6450,6450,6450,6450,0
|
|
20231221,182000,369056960,6450,6450,6450,6450,0
|
|
20231221,181900,369056960,6450,6450,6450,6450,0
|
|
20231221,181800,369056960,6450,6450,6450,6450,0
|
|
20231221,181700,369056960,6450,6450,6450,6450,0
|
|
20231221,181600,369056960,6450,6450,6450,6450,0
|
|
20231221,181500,369056960,6450,6450,6450,6450,0
|
|
20231221,181400,369056960,6450,6450,6450,6450,0
|
|
20231221,181300,369056960,6450,6450,6450,6450,0
|
|
20231221,181200,369056960,6450,6450,6450,6450,0
|
|
20231221,181100,369056960,6450,6450,6450,6450,0
|
|
20231221,181000,369056960,6450,6450,6450,6450,0
|
|
20231221,180900,369056960,6450,6450,6450,6450,0
|
|
20231221,180800,369056960,6450,6450,6450,6450,0
|
|
20231221,180700,369056960,6450,6450,6450,6450,0
|
|
20231221,180600,369056960,6450,6450,6450,6450,2842
|
|
20231221,180500,369056960,6450,6450,6450,6450,0
|
|
20231221,180400,369056960,6450,6450,6450,6450,0
|
|
20231221,180300,369056960,6450,6450,6450,6450,0
|
|
20231221,180200,369056960,6450,6450,6450,6450,0
|
|
20231221,180100,369056960,6450,6450,6450,6450,0
|
|
20231221,180000,369056960,6450,6450,6450,6450,0
|
|
20231221,175900,369056960,6450,6450,6450,6450,0
|
|
20231221,175800,369056960,6450,6450,6450,6450,0
|
|
20231221,175700,369056960,6450,6450,6450,6450,0
|
|
20231221,175600,369056960,6450,6450,6450,6450,0
|
|
20231221,175500,369056960,6450,6450,6450,6450,0
|
|
20231221,175400,369056960,6450,6450,6450,6450,0
|
|
20231221,175300,369056960,6450,6450,6450,6450,0
|
|
20231221,175200,369056960,6450,6450,6450,6450,0
|
|
20231221,175100,369056960,6450,6450,6450,6450,0
|
|
20231221,175000,369056960,6450,6450,6450,6450,0
|
|
20231221,174900,369056960,6450,6450,6450,6450,0
|
|
20231221,174800,369056960,6450,6450,6450,6450,0
|
|
20231221,174700,369056960,6450,6450,6450,6450,0
|
|
20231221,174600,369056960,6450,6450,6450,6450,0
|
|
20231221,174500,369056960,6450,6450,6450,6450,0
|
|
20231221,174400,369056960,6450,6450,6450,6450,0
|
|
20231221,174300,369056960,6450,6450,6450,6450,0
|
|
20231221,174200,369056960,6450,6450,6450,6450,0
|
|
20231221,174100,369056960,6450,6450,6450,6450,0
|
|
20231221,174000,369056960,6450,6450,6450,6450,0
|
|
20231221,173900,369056960,6450,6450,6450,6450,0
|
|
20231221,173800,369056960,6450,6450,6450,6450,0
|
|
20231221,173700,369056960,6450,6450,6450,6450,0
|
|
20231221,173600,369056960,6450,6450,6450,6450,2842
|
|
20231221,173500,369056960,6450,6450,6450,6450,0
|
|
20231221,173400,369056960,6450,6450,6450,6450,0
|
|
20231221,173300,369056960,6450,6450,6450,6450,0
|
|
20231221,173200,369056960,6450,6450,6450,6450,0
|
|
20231221,173100,369056960,6450,6450,6450,6450,0
|
|
20231221,173000,369056960,6450,6450,6450,6450,0
|
|
20231221,172900,369056960,6450,6450,6450,6450,0
|
|
20231221,172800,369056960,6450,6450,6450,6450,0
|
|
20231221,172700,369056960,6450,6450,6450,6450,0
|
|
20231221,172600,369056960,6450,6450,6450,6450,0
|
|
20231221,172500,369056960,6450,6450,6450,6450,0
|
|
20231221,172400,369056960,6450,6450,6450,6450,0
|
|
20231221,172300,369056960,6450,6450,6450,6450,0
|
|
20231221,172200,369056960,6450,6450,6450,6450,0
|
|
20231221,172100,369056960,6450,6450,6450,6450,0
|
|
20231221,172000,369056960,6450,6450,6450,6450,0
|
|
20231221,171900,369056960,6450,6450,6450,6450,0
|
|
20231221,171800,369056960,6450,6450,6450,6450,0
|
|
20231221,171700,369056960,6450,6450,6450,6450,0
|
|
20231221,171600,369056960,6450,6450,6450,6450,0
|
|
20231221,171500,369056960,6450,6450,6450,6450,0
|
|
20231221,171400,369056960,6450,6450,6450,6450,0
|
|
20231221,171300,369056960,6450,6450,6450,6450,0
|
|
20231221,171200,369056960,6450,6450,6450,6450,0
|
|
20231221,171100,369056960,6450,6450,6450,6450,0
|
|
20231221,171000,369056960,6450,6450,6450,6450,0
|
|
20231221,170900,369056960,6450,6450,6450,6450,0
|
|
20231221,170800,369056960,6450,6450,6450,6450,0
|
|
20231221,170700,369056960,6450,6450,6450,6450,0
|
|
20231221,170600,369056960,6450,6450,6450,6450,2842
|
|
20231221,170500,369056960,6450,6450,6450,6450,0
|
|
20231221,170400,369056960,6450,6450,6450,6450,0
|
|
20231221,170300,369056960,6450,6450,6450,6450,0
|
|
20231221,170200,369056960,6450,6450,6450,6450,0
|
|
20231221,170100,369056960,6450,6450,6450,6450,0
|
|
20231221,170000,369056960,6450,6450,6450,6450,0
|
|
20231221,165900,369056960,6450,6450,6450,6450,0
|
|
20231221,165800,369056960,6450,6450,6450,6450,0
|
|
20231221,165700,369056960,6450,6450,6450,6450,0
|
|
20231221,165600,369056960,6450,6450,6450,6450,0
|
|
20231221,165500,369056960,6450,6450,6450,6450,0
|
|
20231221,165400,369056960,6450,6450,6450,6450,0
|
|
20231221,165300,369056960,6450,6450,6450,6450,0
|
|
20231221,165200,369056960,6450,6450,6450,6450,0
|
|
20231221,165100,369056960,6450,6450,6450,6450,0
|
|
20231221,165000,369056960,6450,6450,6450,6450,0
|
|
20231221,164900,369056960,6450,6450,6450,6450,0
|
|
20231221,164800,369056960,6450,6450,6450,6450,0
|
|
20231221,164700,369056960,6450,6450,6450,6450,0
|
|
20231221,164600,369056960,6450,6450,6450,6450,0
|
|
20231221,164500,369056960,6450,6450,6450,6450,0
|
|
20231221,164400,369056960,6450,6450,6450,6450,0
|
|
20231221,164300,369056960,6450,6450,6450,6450,0
|
|
20231221,164200,369056960,6450,6450,6450,6450,0
|
|
20231221,164100,369056960,6450,6450,6450,6450,0
|
|
20231221,164000,369056960,6450,6450,6450,6450,0
|
|
20231221,163900,369056960,6450,6450,6450,6450,0
|
|
20231221,163800,369056960,6450,6450,6450,6450,0
|
|
20231221,163700,369056960,6450,6450,6450,6450,0
|
|
20231221,163600,369056960,6450,6450,6450,6450,2842
|
|
20231221,163500,369056960,6450,6450,6450,6450,0
|
|
20231221,163400,369056960,6450,6450,6450,6450,0
|
|
20231221,163300,369056960,6450,6450,6450,6450,0
|
|
20231221,163200,369056960,6450,6450,6450,6450,0
|
|
20231221,163100,369056960,6450,6450,6450,6450,0
|
|
20231221,163000,369056960,6450,6450,6450,6450,0
|
|
20231221,162900,369056960,6450,6450,6450,6450,0
|
|
20231221,162800,369056960,6450,6450,6450,6450,0
|
|
20231221,162700,369056960,6450,6450,6450,6450,0
|
|
20231221,162600,369056960,6450,6450,6450,6450,0
|
|
20231221,162500,369056960,6450,6450,6450,6450,0
|
|
20231221,162400,369056960,6450,6450,6450,6450,0
|
|
20231221,162300,369056960,6450,6450,6450,6450,0
|
|
20231221,162200,369056960,6450,6450,6450,6450,0
|
|
20231221,162100,369056960,6450,6450,6450,6450,0
|
|
20231221,162000,369056960,6450,6450,6450,6450,0
|
|
20231221,161900,369056960,6450,6450,6450,6450,0
|
|
20231221,161800,369056960,6450,6450,6450,6450,0
|
|
20231221,161700,369056960,6450,6450,6450,6450,0
|
|
20231221,161600,369056960,6450,6450,6450,6450,0
|
|
20231221,161500,369056960,6450,6450,6450,6450,0
|
|
20231221,161400,369056960,6450,6450,6450,6450,0
|
|
20231221,161300,369056960,6450,6450,6450,6450,0
|
|
20231221,161200,369056960,6450,6450,6450,6450,0
|
|
20231221,161100,369056960,6450,6450,6450,6450,0
|
|
20231221,161000,369056960,6450,6450,6450,6450,0
|
|
20231221,160900,369056960,6450,6450,6450,6450,0
|
|
20231221,160800,369056960,6450,6450,6450,6450,0
|
|
20231221,160700,369056960,6450,6450,6450,6450,0
|
|
20231221,160600,369056960,6450,6450,6450,6450,2842
|
|
20231221,160500,369056960,6450,6450,6450,6450,0
|
|
20231221,160400,369056960,6450,6450,6450,6450,0
|
|
20231221,160300,369056960,6450,6450,6450,6450,0
|
|
20231221,160200,369056960,6450,6450,6450,6450,0
|
|
20231221,160100,369056960,6450,6450,6450,6450,0
|
|
20231221,160000,369056960,6450,6450,6450,6450,0
|
|
20231221,155900,369056960,6450,6450,6450,6450,0
|
|
20231221,155800,369056960,6450,6450,6450,6450,0
|
|
20231221,155700,369056960,6450,6450,6450,6450,0
|
|
20231221,155600,369056960,6450,6450,6450,6450,0
|
|
20231221,155500,369056960,6450,6450,6450,6450,0
|
|
20231221,155400,369056960,6450,6450,6450,6450,0
|
|
20231221,155300,369056960,6450,6450,6450,6450,0
|
|
20231221,155200,369056960,6450,6450,6450,6450,0
|
|
20231221,155100,369056960,6450,6450,6450,6450,0
|
|
20231221,155000,369056960,6450,6450,6450,6450,0
|
|
20231221,154900,369056960,6450,6450,6450,6450,0
|
|
20231221,154800,369056960,6450,6450,6450,6450,0
|
|
20231221,154700,369056960,6450,6450,6450,6450,0
|
|
20231221,154600,369056960,6450,6450,6450,6450,0
|
|
20231221,154500,369056960,6450,6450,6450,6450,0
|
|
20231221,154400,369056960,6450,6450,6450,6450,0
|
|
20231221,154300,369056960,6450,6450,6450,6450,0
|
|
20231221,154200,369056960,6450,6450,6450,6450,0
|
|
20231221,154100,369056960,6450,6450,6450,6450,0
|
|
20231221,154000,369056960,6450,6450,6450,6450,0
|
|
20231221,153900,369056960,6450,6450,6450,6450,0
|
|
20231221,153800,369056960,6450,6450,6450,6450,0
|
|
20231221,153700,369056960,6450,6450,6450,6450,0
|
|
20231221,153600,369056960,6450,6450,6450,6450,2842
|
|
20231221,153500,369056960,6450,6450,6450,6450,0
|
|
20231221,153400,369056960,6450,6450,6450,6450,0
|
|
20231221,153300,369056960,6450,6450,6450,6450,0
|
|
20231221,153200,369056960,6450,6450,6450,6450,0
|
|
20231221,153100,369056960,6450,6450,6450,6450,0
|
|
20231221,153000,369056960,6450,6450,6450,6450,2842
|
|
20231221,152900,350726060,6480,6480,6480,6480,0
|
|
20231221,152800,350726060,6480,6480,6480,6480,0
|
|
20231221,152700,350726060,6480,6480,6480,6480,0
|
|
20231221,152600,350726060,6480,6480,6480,6480,0
|
|
20231221,152500,350726060,6480,6480,6480,6480,0
|
|
20231221,152400,350726060,6480,6480,6480,6480,0
|
|
20231221,152300,350726060,6480,6480,6480,6480,0
|
|
20231221,152200,350726060,6480,6480,6480,6480,0
|
|
20231221,152100,350726060,6480,6480,6480,6480,0
|
|
20231221,152000,350726060,6480,6480,6480,6480,0
|
|
20231221,151900,350726060,6480,6470,6480,6470,71
|
|
20231221,151800,350266440,6470,6470,6470,6470,100
|
|
20231221,151700,349619440,6470,6470,6470,6470,2
|
|
20231221,151600,349606500,6470,6470,6470,6470,402
|
|
20231221,151500,347005560,6470,6470,6470,6470,1
|
|
20231221,151400,346999090,6470,6480,6480,6470,165
|
|
20231221,151300,345931440,6480,6480,6480,6480,2
|
|
20231221,151200,345918480,6490,6490,6490,6490,4
|
|
20231221,151100,345892520,6500,6500,6500,6500,0
|
|
20231221,151000,345892520,6500,6490,6500,6490,40
|
|
20231221,150900,345632900,6470,6470,6470,6470,15
|
|
20231221,150800,345535850,6470,6470,6470,6470,150
|
|
20231221,150700,344565350,6460,6460,6460,6460,0
|
|
20231221,150600,344565350,6460,6480,6480,6460,246
|
|
20231221,150500,342975130,6520,6520,6520,6520,10
|
|
20231221,150400,342909930,6470,6500,6510,6470,1008
|
|
20231221,150300,336388000,6470,6470,6470,6460,1010
|
|
20231221,150200,329853350,6480,6480,6480,6480,697
|
|
20231221,150100,325336790,6480,6480,6480,6480,0
|
|
20231221,150000,325336790,6480,6480,6480,6480,303
|
|
20231221,145900,323373350,6520,6520,6520,6520,0
|
|
20231221,145800,323373350,6520,6520,6520,6520,0
|
|
20231221,145700,323373350,6520,6520,6520,6520,5
|
|
20231221,145600,323340750,6460,6470,6500,6460,2391
|
|
20231221,145500,307864620,6510,6510,6510,6510,0
|
|
20231221,145400,307864620,6510,6510,6510,6510,0
|
|
20231221,145300,307864620,6510,6470,6520,6460,413
|
|
20231221,145200,305188030,6500,6500,6500,6500,9
|
|
20231221,145100,305129530,6500,6500,6500,6500,40
|
|
20231221,145000,304869530,6500,6500,6500,6500,0
|
|
20231221,144900,304869530,6500,6500,6500,6500,0
|
|
20231221,144800,304869530,6500,6460,6500,6460,11
|
|
20231221,144700,304798070,6460,6460,6460,6460,51
|
|
20231221,144600,304468610,6460,6480,6480,6460,160
|
|
20231221,144500,303434470,6470,6470,6470,6470,0
|
|
20231221,144400,303434470,6470,6470,6470,6470,0
|
|
20231221,144300,303434470,6470,6470,6470,6470,550
|
|
20231221,144200,299875970,6470,6470,6470,6470,0
|
|
20231221,144100,299875970,6470,6470,6470,6470,0
|
|
20231221,144000,299875970,6470,6480,6480,6470,200
|
|
20231221,143900,298581580,6480,6500,6500,6480,865
|
|
20231221,143800,292969020,6480,6480,6480,6480,1
|
|
20231221,143700,292962540,6500,6510,6510,6490,3103
|
|
20231221,143600,272795190,6520,6520,6520,6520,0
|
|
20231221,143500,272795190,6520,6520,6520,6520,283
|
|
20231221,143400,270950030,6520,6520,6520,6520,0
|
|
20231221,143300,270950030,6520,6520,6520,6520,0
|
|
20231221,143200,270950030,6520,6520,6520,6520,0
|
|
20231221,143100,270950030,6520,6520,6520,6520,0
|
|
20231221,143000,270950030,6520,6520,6520,6520,20
|
|
20231221,142900,270819630,6520,6520,6520,6520,0
|
|
20231221,142800,270819630,6520,6520,6520,6520,0
|
|
20231221,142700,270819630,6520,6520,6520,6520,0
|
|
20231221,142600,270819630,6520,6520,6520,6520,0
|
|
20231221,142500,270819630,6520,6520,6520,6520,0
|
|
20231221,142400,270819630,6520,6520,6520,6520,0
|
|
20231221,142300,270819630,6520,6520,6520,6520,0
|
|
20231221,142200,270819630,6520,6520,6520,6520,0
|
|
20231221,142100,270819630,6520,6520,6520,6520,0
|
|
20231221,142000,270819630,6520,6520,6520,6520,0
|
|
20231221,141900,270819630,6520,6520,6520,6520,0
|
|
20231221,141800,270819630,6520,6520,6520,6520,10
|
|
20231221,141700,270754430,6520,6520,6520,6520,0
|
|
20231221,141600,270754430,6520,6520,6520,6520,0
|
|
20231221,141500,270754430,6520,6520,6520,6520,0
|
|
20231221,141400,270754430,6520,6520,6520,6520,1
|
|
20231221,141300,270747910,6520,6520,6520,6520,100
|
|
20231221,141200,270095910,6520,6520,6520,6520,0
|
|
20231221,141100,270095910,6520,6520,6520,6520,142
|
|
20231221,141000,269170070,6520,6520,6520,6520,0
|
|
20231221,140900,269170070,6520,6520,6520,6520,0
|
|
20231221,140800,269170070,6520,6520,6520,6520,1
|
|
20231221,140700,269163550,6520,6520,6520,6520,507
|
|
20231221,140600,265857910,6520,6520,6520,6520,0
|
|
20231221,140500,265857910,6520,6520,6520,6520,0
|
|
20231221,140400,265857910,6520,6520,6520,6520,11
|
|
20231221,140300,265786190,6520,6520,6520,6520,200
|
|
20231221,140200,264482190,6520,6520,6520,6520,0
|
|
20231221,140100,264482190,6520,6520,6520,6520,200
|
|
20231221,140000,263178190,6560,6560,6560,6560,0
|
|
20231221,135900,263178190,6560,6540,6560,6540,50
|
|
20231221,135800,262850690,6520,6520,6520,6520,0
|
|
20231221,135700,262850690,6520,6520,6520,6520,0
|
|
20231221,135600,262850690,6520,6520,6520,6520,627
|
|
20231221,135500,258762650,6520,6520,6520,6520,0
|
|
20231221,135400,258762650,6520,6520,6520,6520,0
|
|
20231221,135300,258762650,6520,6520,6520,6520,12
|
|
20231221,135200,258684410,6520,6520,6520,6520,0
|
|
20231221,135100,258684410,6520,6520,6520,6520,0
|
|
20231221,135000,258684410,6520,6520,6520,6520,100
|
|
20231221,134900,258032410,6520,6520,6520,6520,0
|
|
20231221,134800,258032410,6520,6520,6520,6520,0
|
|
20231221,134700,258032410,6520,6520,6520,6520,0
|
|
20231221,134600,258032410,6520,6520,6520,6520,3
|
|
20231221,134500,258012850,6520,6520,6520,6520,0
|
|
20231221,134400,258012850,6520,6520,6520,6520,0
|
|
20231221,134300,258012850,6520,6520,6520,6520,0
|
|
20231221,134200,258012850,6520,6520,6520,6520,0
|
|
20231221,134100,258012850,6520,6520,6520,6520,0
|
|
20231221,134000,258012850,6520,6520,6520,6520,0
|
|
20231221,133900,258012850,6520,6520,6520,6520,0
|
|
20231221,133800,258012850,6520,6520,6520,6520,0
|
|
20231221,133700,258012850,6520,6520,6520,6520,3
|
|
20231221,133600,257993290,6520,6520,6520,6520,0
|
|
20231221,133500,257993290,6520,6520,6520,6520,5
|
|
20231221,133400,257960690,6520,6510,6520,6510,5
|
|
20231221,133300,257928100,6520,6520,6520,6520,0
|
|
20231221,133200,257928100,6520,6520,6520,6520,10
|
|
20231221,133100,257862900,6520,6520,6520,6520,7
|
|
20231221,133000,257817260,6510,6510,6510,6510,0
|
|
20231221,132900,257817260,6510,6510,6510,6510,128
|
|
20231221,132800,256983980,6510,6510,6510,6510,0
|
|
20231221,132700,256983980,6510,6510,6510,6510,10
|
|
20231221,132600,256918880,6520,6520,6520,6520,10
|
|
20231221,132500,256853680,6520,6530,6530,6520,237
|
|
20231221,132400,255306830,6540,6540,6540,6540,0
|
|
20231221,132300,255306830,6540,6540,6540,6540,0
|
|
20231221,132200,255306830,6540,6540,6540,6540,0
|
|
20231221,132100,255306830,6540,6540,6540,6540,25
|
|
20231221,132000,255143330,6560,6560,6560,6560,0
|
|
20231221,131900,255143330,6560,6560,6560,6560,0
|
|
20231221,131800,255143330,6560,6560,6560,6560,0
|
|
20231221,131700,255143330,6560,6560,6560,6560,1
|
|
20231221,131600,255136770,6570,6570,6570,6570,0
|
|
20231221,131500,255136770,6570,6570,6570,6570,0
|
|
20231221,131400,255136770,6570,6570,6570,6570,0
|
|
20231221,131300,255136770,6570,6570,6570,6570,0
|
|
20231221,131200,255136770,6570,6570,6570,6570,0
|
|
20231221,131100,255136770,6570,6570,6570,6570,0
|
|
20231221,131000,255136770,6570,6570,6570,6570,1
|
|
20231221,130900,255130200,6570,6570,6570,6570,0
|
|
20231221,130800,255130200,6570,6570,6570,6570,0
|
|
20231221,130700,255130200,6570,6570,6570,6570,0
|
|
20231221,130600,255130200,6570,6570,6570,6570,0
|
|
20231221,130500,255130200,6570,6570,6570,6570,0
|
|
20231221,130400,255130200,6570,6570,6570,6570,0
|
|
20231221,130300,255130200,6570,6570,6570,6570,30
|
|
20231221,130200,254933100,6570,6530,6570,6530,10
|
|
20231221,130100,254867600,6540,6540,6540,6540,0
|
|
20231221,130000,254867600,6540,6540,6540,6540,0
|
|
20231221,125900,254867600,6540,6540,6540,6540,0
|
|
20231221,125800,254867600,6540,6540,6540,6540,0
|
|
20231221,125700,254867600,6540,6540,6540,6540,0
|
|
20231221,125600,254867600,6540,6540,6540,6540,0
|
|
20231221,125500,254867600,6540,6550,6550,6540,13
|
|
20231221,125400,254782550,6550,6550,6550,6550,9
|
|
20231221,125300,254723600,6550,6550,6550,6550,11
|
|
20231221,125200,254651550,6580,6570,6580,6570,74
|
|
20231221,125100,254164730,6570,6570,6570,6570,550
|
|
20231221,125000,250551230,6560,6540,6560,6540,810
|
|
20231221,124900,245242790,6540,6540,6540,6540,0
|
|
20231221,124800,245242790,6540,6540,6540,6540,0
|
|
20231221,124700,245242790,6540,6540,6540,6540,747
|
|
20231221,124600,240357410,6510,6510,6510,6510,0
|
|
20231221,124500,240357410,6510,6510,6510,6510,180
|
|
20231221,124400,239185610,6510,6510,6510,6510,0
|
|
20231221,124300,239185610,6510,6510,6510,6510,0
|
|
20231221,124200,239185610,6510,6510,6510,6510,1
|
|
20231221,124100,239179100,6510,6510,6510,6510,99
|
|
20231221,124000,238534610,6510,6510,6510,6510,0
|
|
20231221,123900,238534610,6510,6510,6510,6510,729
|
|
20231221,123800,233788820,6510,6510,6510,6510,0
|
|
20231221,123700,233788820,6510,6510,6510,6510,0
|
|
20231221,123600,233788820,6510,6510,6510,6510,0
|
|
20231221,123500,233788820,6510,6510,6510,6510,0
|
|
20231221,123400,233788820,6510,6510,6510,6510,0
|
|
20231221,123300,233788820,6510,6510,6510,6510,0
|
|
20231221,123200,233788820,6510,6510,6510,6510,0
|
|
20231221,123100,233788820,6510,6510,6510,6510,0
|
|
20231221,123000,233788820,6510,6550,6550,6510,856
|
|
20231221,122900,228210810,6550,6550,6550,6550,0
|
|
20231221,122800,228210810,6550,6550,6550,6550,2
|
|
20231221,122700,228197710,6520,6520,6520,6520,0
|
|
20231221,122600,228197710,6520,6520,6520,6520,0
|
|
20231221,122500,228197710,6520,6530,6530,6520,250
|
|
20231221,122400,226566910,6550,6530,6550,6530,475
|
|
20231221,122300,223458260,6550,6550,6550,6550,0
|
|
20231221,122200,223458260,6550,6550,6550,6540,17
|
|
20231221,122100,223347030,6550,6550,6550,6550,0
|
|
20231221,122000,223347030,6550,6550,6550,6550,0
|
|
20231221,121900,223347030,6550,6550,6550,6550,0
|
|
20231221,121800,223347030,6550,6550,6550,6550,0
|
|
20231221,121700,223347030,6550,6550,6550,6550,0
|
|
20231221,121600,223347030,6550,6550,6550,6550,0
|
|
20231221,121500,223347030,6550,6550,6550,6550,1
|
|
20231221,121400,223340480,6520,6520,6520,6520,0
|
|
20231221,121300,223340480,6520,6520,6520,6520,0
|
|
20231221,121200,223340480,6520,6520,6520,6520,0
|
|
20231221,121100,223340480,6520,6520,6520,6520,0
|
|
20231221,121000,223340480,6520,6520,6520,6520,2
|
|
20231221,120900,223327440,6520,6520,6520,6520,0
|
|
20231221,120800,223327440,6520,6520,6520,6520,0
|
|
20231221,120700,223327440,6520,6520,6520,6520,0
|
|
20231221,120600,223327440,6520,6520,6520,6520,0
|
|
20231221,120500,223327440,6520,6520,6520,6520,0
|
|
20231221,120400,223327440,6520,6520,6520,6520,0
|
|
20231221,120300,223327440,6520,6520,6520,6520,0
|
|
20231221,120200,223327440,6520,6530,6530,6520,400
|
|
20231221,120100,220718940,6520,6520,6520,6520,0
|
|
20231221,120000,220718940,6520,6520,6520,6520,11
|
|
20231221,115900,220647220,6530,6530,6530,6530,10
|
|
20231221,115800,220581920,6530,6530,6530,6530,20
|
|
20231221,115700,220451320,6530,6530,6530,6530,0
|
|
20231221,115600,220451320,6530,6530,6530,6530,0
|
|
20231221,115500,220451320,6530,6530,6530,6530,0
|
|
20231221,115400,220451320,6530,6530,6530,6530,0
|
|
20231221,115300,220451320,6530,6530,6530,6530,0
|
|
20231221,115200,220451320,6530,6530,6530,6530,100
|
|
20231221,115100,219798320,6520,6530,6530,6520,10
|
|
20231221,115000,219733100,6550,6550,6550,6550,0
|
|
20231221,114900,219733100,6550,6550,6550,6550,0
|
|
20231221,114800,219733100,6550,6550,6550,6550,0
|
|
20231221,114700,219733100,6550,6550,6550,6550,0
|
|
20231221,114600,219733100,6550,6550,6550,6550,121
|
|
20231221,114500,218940550,6550,6550,6550,6550,0
|
|
20231221,114400,218940550,6550,6550,6550,6550,0
|
|
20231221,114300,218940550,6550,6550,6550,6550,0
|
|
20231221,114200,218940550,6550,6550,6550,6550,0
|
|
20231221,114100,218940550,6550,6550,6550,6550,0
|
|
20231221,114000,218940550,6550,6550,6550,6550,0
|
|
20231221,113900,218940550,6550,6550,6550,6550,102
|
|
20231221,113800,218272450,6510,6510,6510,6510,0
|
|
20231221,113700,218272450,6510,6510,6510,6510,0
|
|
20231221,113600,218272450,6510,6510,6510,6510,0
|
|
20231221,113500,218272450,6510,6510,6510,6510,1
|
|
20231221,113400,218265940,6550,6550,6550,6550,0
|
|
20231221,113300,218265940,6550,6550,6550,6550,0
|
|
20231221,113200,218265940,6550,6550,6550,6550,0
|
|
20231221,113100,218265940,6550,6550,6550,6550,0
|
|
20231221,113000,218265940,6550,6550,6550,6550,1
|
|
20231221,112900,218259390,6550,6550,6550,6550,0
|
|
20231221,112800,218259390,6550,6550,6550,6550,0
|
|
20231221,112700,218259390,6550,6530,6550,6530,20
|
|
20231221,112600,218128750,6480,6530,6530,6480,2242
|
|
20231221,112500,203583030,6570,6570,6570,6570,30
|
|
20231221,112400,203385930,6570,6570,6570,6570,0
|
|
20231221,112300,203385930,6570,6570,6570,6570,0
|
|
20231221,112200,203385930,6570,6570,6570,6570,0
|
|
20231221,112100,203385930,6570,6570,6570,6570,3
|
|
20231221,112000,203366220,6570,6570,6570,6570,0
|
|
20231221,111900,203366220,6570,6570,6570,6570,1
|
|
20231221,111800,203359650,6560,6540,6560,6540,400
|
|
20231221,111700,200736110,6530,6530,6530,6530,0
|
|
20231221,111600,200736110,6530,6530,6530,6530,0
|
|
20231221,111500,200736110,6530,6530,6530,6530,0
|
|
20231221,111400,200736110,6530,6530,6530,6530,0
|
|
20231221,111300,200736110,6530,6530,6530,6530,0
|
|
20231221,111200,200736110,6530,6530,6530,6530,0
|
|
20231221,111100,200736110,6530,6530,6530,6530,10
|
|
20231221,111000,200670810,6530,6530,6530,6530,40
|
|
20231221,110900,200409610,6530,6520,6530,6520,82
|
|
20231221,110800,199874450,6530,6530,6530,6530,0
|
|
20231221,110700,199874450,6530,6530,6530,6530,1
|
|
20231221,110600,199867920,6480,6480,6480,6480,0
|
|
20231221,110500,199867920,6480,6480,6480,6480,0
|
|
20231221,110400,199867920,6480,6480,6480,6480,90
|
|
20231221,110300,199284720,6530,6530,6530,6530,1
|
|
20231221,110200,199278190,6480,6520,6520,6480,435
|
|
20231221,110100,196451540,6520,6510,6520,6510,371
|
|
20231221,110000,194034190,6500,6490,6500,6480,1094
|
|
20231221,105900,186935260,6480,6480,6480,6480,257
|
|
20231221,105800,185269900,6480,6510,6510,6480,2364
|
|
20231221,105700,169896260,6510,6510,6510,6510,74
|
|
20231221,105600,169414520,6510,6510,6510,6510,4
|
|
20231221,105500,169388480,6510,6520,6520,6510,203
|
|
20231221,105400,168065110,6520,6520,6520,6520,1
|
|
20231221,105300,168058590,6520,6530,6530,6520,480
|
|
20231221,105200,164928980,6560,6560,6560,6560,0
|
|
20231221,105100,164928980,6560,6540,6570,6510,3270
|
|
20231221,105000,143614180,6530,6550,6550,6530,424
|
|
20231221,104900,140843140,6550,6550,6550,6550,337
|
|
20231221,104800,138635790,6550,6550,6550,6550,100
|
|
20231221,104700,137980790,6560,6560,6560,6560,166
|
|
20231221,104600,136891830,6560,6560,6560,6560,1
|
|
20231221,104500,136885270,6580,6570,6580,6570,30
|
|
20231221,104400,136688140,6580,6580,6580,6580,0
|
|
20231221,104300,136688140,6580,6580,6580,6580,100
|
|
20231221,104200,136030140,6590,6590,6590,6590,0
|
|
20231221,104100,136030140,6590,6570,6590,6570,20
|
|
20231221,104000,135898580,6550,6550,6550,6550,22
|
|
20231221,103900,135754480,6550,6550,6550,6550,20
|
|
20231221,103800,135623480,6550,6560,6560,6550,1171
|
|
20231221,103700,127949830,6570,6570,6570,6570,493
|
|
20231221,103600,124710820,6570,6580,6580,6570,1030
|
|
20231221,103500,117943620,6580,6600,6600,6580,2966
|
|
20231221,103400,98401270,6600,6620,6620,6600,2589
|
|
20231221,103300,81290650,6620,6620,6620,6620,0
|
|
20231221,103200,81290650,6620,6620,6620,6620,0
|
|
20231221,103100,81290650,6620,6620,6620,6620,240
|
|
20231221,103000,79701850,6630,6620,6630,6620,9
|
|
20231221,102900,79642210,6630,6630,6630,6630,9
|
|
20231221,102800,79582540,6670,6630,6670,6630,2
|
|
20231221,102700,79569240,6670,6670,6670,6670,1
|
|
20231221,102600,79562570,6620,6630,6630,6620,762
|
|
20231221,102500,74514520,6620,6660,6660,6620,156
|
|
20231221,102400,73479770,6660,6660,6660,6660,0
|
|
20231221,102300,73479770,6660,6660,6660,6660,91
|
|
20231221,102200,72873710,6660,6660,6660,6660,0
|
|
20231221,102100,72873710,6660,6660,6660,6660,59
|
|
20231221,102000,72480770,6660,6700,6700,6660,4
|
|
20231221,101900,72454010,6700,6700,6710,6700,36
|
|
20231221,101800,72212740,6700,6640,6700,6640,25
|
|
20231221,101700,72045540,6680,6680,6680,6680,500
|
|
20231221,101600,68705540,6680,6680,6680,6680,50
|
|
20231221,101500,68371540,6680,6680,6680,6680,0
|
|
20231221,101400,68371540,6680,6680,6680,6680,5
|
|
20231221,101300,68338140,6670,6670,6670,6670,210
|
|
20231221,101200,66937440,6670,6660,6670,6660,50
|
|
20231221,101100,66603990,6660,6660,6660,6660,0
|
|
20231221,101000,66603990,6660,6660,6660,6660,50
|
|
20231221,100900,66270990,6660,6650,6660,6650,1491
|
|
20231221,100800,56342940,6660,6660,6660,6660,0
|
|
20231221,100700,56342940,6660,6660,6660,6660,0
|
|
20231221,100600,56342940,6660,6660,6660,6660,0
|
|
20231221,100500,56342940,6660,6660,6660,6660,0
|
|
20231221,100400,56342940,6660,6660,6660,6660,0
|
|
20231221,100300,56342940,6660,6660,6660,6660,0
|
|
20231221,100200,56342940,6660,6660,6660,6660,0
|
|
20231221,100100,56342940,6660,6660,6660,6660,0
|
|
20231221,100000,56342940,6660,6660,6660,6660,400
|
|
20231221,095900,53678940,6660,6660,6660,6660,45
|
|
20231221,095800,53379240,6660,6650,6660,6650,256
|
|
20231221,095700,51675800,6600,6600,6600,6600,20
|
|
20231221,095600,51543800,6650,6650,6650,6650,100
|
|
20231221,095500,50878800,6650,6630,6650,6630,101
|
|
20231221,095400,50207170,6650,6630,6650,6610,200
|
|
20231221,095300,48881750,6630,6630,6630,6630,1
|
|
20231221,095200,48875120,6600,6610,6610,6600,300
|
|
20231221,095100,46895110,6600,6600,6600,6600,50
|
|
20231221,095000,46565110,6600,6600,6600,6600,0
|
|
20231221,094900,46565110,6600,6600,6600,6600,0
|
|
20231221,094800,46565110,6600,6600,6600,6600,1
|
|
20231221,094700,46558510,6600,6600,6600,6600,50
|
|
20231221,094600,46228510,6620,6620,6620,6620,11
|
|
20231221,094500,46155690,6630,6630,6630,6630,2
|
|
20231221,094400,46142430,6630,6590,6630,6590,197
|
|
20231221,094300,44840200,6590,6620,6620,6590,502
|
|
20231221,094200,41527020,6620,6620,6630,6620,21
|
|
20231221,094100,41387990,6620,6620,6620,6610,65
|
|
20231221,094000,40958130,6620,6620,6620,6620,5
|
|
20231221,093900,40925030,6620,6620,6620,6620,206
|
|
20231221,093800,39561310,6620,6620,6620,6620,317
|
|
20231221,093700,37462770,6620,6620,6620,6620,101
|
|
20231221,093600,36794150,6610,6610,6610,6610,1
|
|
20231221,093500,36787540,6600,6600,6600,6600,0
|
|
20231221,093400,36787540,6600,6600,6600,6600,0
|
|
20231221,093300,36787540,6600,6600,6600,6600,0
|
|
20231221,093200,36787540,6600,6600,6600,6600,130
|
|
20231221,093100,35929540,6590,6600,6600,6590,15
|
|
20231221,093000,35830590,6590,6600,6600,6590,175
|
|
20231221,092900,34676990,6620,6620,6620,6620,0
|
|
20231221,092800,34676990,6620,6620,6620,6620,0
|
|
20231221,092700,34676990,6620,6620,6620,6620,10
|
|
20231221,092600,34610790,6590,6590,6590,6590,40
|
|
20231221,092500,34347190,6590,6590,6590,6590,1075
|
|
20231221,092400,27262940,6590,6630,6630,6590,111
|
|
20231221,092300,26531010,6630,6630,6630,6600,19
|
|
20231221,092200,26405550,6600,6600,6600,6600,0
|
|
20231221,092100,26405550,6600,6600,6600,6600,400
|
|
20231221,092000,23765550,6600,6600,6600,6600,0
|
|
20231221,091900,23765550,6600,6600,6600,6600,0
|
|
20231221,091800,23765550,6600,6630,6630,6600,518
|
|
20231221,091700,20346720,6600,6600,6600,6600,45
|
|
20231221,091600,20049720,6600,6600,6600,6600,127
|
|
20231221,091500,19211520,6590,6630,6630,6590,246
|
|
20231221,091400,17582140,6630,6630,6630,6630,11
|
|
20231221,091300,17509210,6630,6630,6630,6630,102
|
|
20231221,091200,16832950,6630,6580,6630,6580,51
|
|
20231221,091100,16497320,6580,6590,6630,6580,86
|
|
20231221,091000,15930290,6580,6620,6620,6580,148
|
|
20231221,090900,14954410,6620,6620,6620,6620,0
|
|
20231221,090800,14954410,6620,6630,6630,6570,51
|
|
20231221,090700,14618040,6630,6560,6630,6560,218
|
|
20231221,090600,13176350,6550,6550,6550,6550,100
|
|
20231221,090500,12521350,6550,6550,6550,6550,5
|
|
20231221,090400,12488600,6550,6550,6550,6550,191
|
|
20231221,090300,11237550,6600,6600,6600,6600,1
|
|
20231221,090200,11230950,6590,6550,6590,6550,33
|
|
20231221,090100,11014000,6550,6650,6650,6550,819
|
|
20231221,090000,5630690,6650,6700,6700,6650,763
|