699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,203600,533377505,4205,4205,4205,4205,1552
|
|
20231218,203500,533377505,4205,4205,4205,4205,0
|
|
20231218,203400,533377505,4205,4205,4205,4205,0
|
|
20231218,203300,533377505,4205,4205,4205,4205,0
|
|
20231218,203200,533377505,4205,4205,4205,4205,0
|
|
20231218,203100,533377505,4205,4205,4205,4205,0
|
|
20231218,203000,533377505,4205,4205,4205,4205,0
|
|
20231218,202900,533377505,4205,4205,4205,4205,0
|
|
20231218,202800,533377505,4205,4205,4205,4205,0
|
|
20231218,202700,533377505,4205,4205,4205,4205,0
|
|
20231218,202600,533377505,4205,4205,4205,4205,0
|
|
20231218,202500,533377505,4205,4205,4205,4205,0
|
|
20231218,202400,533377505,4205,4205,4205,4205,0
|
|
20231218,202300,533377505,4205,4205,4205,4205,0
|
|
20231218,202200,533377505,4205,4205,4205,4205,0
|
|
20231218,202100,533377505,4205,4205,4205,4205,0
|
|
20231218,202000,533377505,4205,4205,4205,4205,0
|
|
20231218,201900,533377505,4205,4205,4205,4205,0
|
|
20231218,201800,533377505,4205,4205,4205,4205,0
|
|
20231218,201700,533377505,4205,4205,4205,4205,0
|
|
20231218,201600,533377505,4205,4205,4205,4205,0
|
|
20231218,201500,533377505,4205,4205,4205,4205,0
|
|
20231218,201400,533377505,4205,4205,4205,4205,0
|
|
20231218,201300,533377505,4205,4205,4205,4205,0
|
|
20231218,201200,533377505,4205,4205,4205,4205,0
|
|
20231218,201100,533377505,4205,4205,4205,4205,0
|
|
20231218,201000,533377505,4205,4205,4205,4205,0
|
|
20231218,200900,533377505,4205,4205,4205,4205,0
|
|
20231218,200800,533377505,4205,4205,4205,4205,0
|
|
20231218,200700,533377505,4205,4205,4205,4205,0
|
|
20231218,200600,533377505,4205,4205,4205,4205,1552
|
|
20231218,200500,533377505,4205,4205,4205,4205,0
|
|
20231218,200400,533377505,4205,4205,4205,4205,0
|
|
20231218,200300,533377505,4205,4205,4205,4205,0
|
|
20231218,200200,533377505,4205,4205,4205,4205,0
|
|
20231218,200100,533377505,4205,4205,4205,4205,0
|
|
20231218,200000,533377505,4205,4205,4205,4205,0
|
|
20231218,195900,533377505,4205,4205,4205,4205,0
|
|
20231218,195800,533377505,4205,4205,4205,4205,0
|
|
20231218,195700,533377505,4205,4205,4205,4205,0
|
|
20231218,195600,533377505,4205,4205,4205,4205,0
|
|
20231218,195500,533377505,4205,4205,4205,4205,0
|
|
20231218,195400,533377505,4205,4205,4205,4205,0
|
|
20231218,195300,533377505,4205,4205,4205,4205,0
|
|
20231218,195200,533377505,4205,4205,4205,4205,0
|
|
20231218,195100,533377505,4205,4205,4205,4205,0
|
|
20231218,195000,533377505,4205,4205,4205,4205,0
|
|
20231218,194900,533377505,4205,4205,4205,4205,0
|
|
20231218,194800,533377505,4205,4205,4205,4205,0
|
|
20231218,194700,533377505,4205,4205,4205,4205,0
|
|
20231218,194600,533377505,4205,4205,4205,4205,0
|
|
20231218,194500,533377505,4205,4205,4205,4205,0
|
|
20231218,194400,533377505,4205,4205,4205,4205,0
|
|
20231218,194300,533377505,4205,4205,4205,4205,0
|
|
20231218,194200,533377505,4205,4205,4205,4205,0
|
|
20231218,194100,533377505,4205,4205,4205,4205,0
|
|
20231218,194000,533377505,4205,4205,4205,4205,0
|
|
20231218,193900,533377505,4205,4205,4205,4205,0
|
|
20231218,193800,533377505,4205,4205,4205,4205,0
|
|
20231218,193700,533377505,4205,4205,4205,4205,0
|
|
20231218,193600,533377505,4205,4205,4205,4205,1552
|
|
20231218,193500,533377505,4205,4205,4205,4205,0
|
|
20231218,193400,533377505,4205,4205,4205,4205,0
|
|
20231218,193300,533377505,4205,4205,4205,4205,0
|
|
20231218,193200,533377505,4205,4205,4205,4205,0
|
|
20231218,193100,533377505,4205,4205,4205,4205,0
|
|
20231218,193000,533377505,4205,4205,4205,4205,0
|
|
20231218,192900,533377505,4205,4205,4205,4205,0
|
|
20231218,192800,533377505,4205,4205,4205,4205,0
|
|
20231218,192700,533377505,4205,4205,4205,4205,0
|
|
20231218,192600,533377505,4205,4205,4205,4205,0
|
|
20231218,192500,533377505,4205,4205,4205,4205,0
|
|
20231218,192400,533377505,4205,4205,4205,4205,0
|
|
20231218,192300,533377505,4205,4205,4205,4205,0
|
|
20231218,192200,533377505,4205,4205,4205,4205,0
|
|
20231218,192100,533377505,4205,4205,4205,4205,0
|
|
20231218,192000,533377505,4205,4205,4205,4205,0
|
|
20231218,191900,533377505,4205,4205,4205,4205,0
|
|
20231218,191800,533377505,4205,4205,4205,4205,0
|
|
20231218,191700,533377505,4205,4205,4205,4205,0
|
|
20231218,191600,533377505,4205,4205,4205,4205,0
|
|
20231218,191500,533377505,4205,4205,4205,4205,0
|
|
20231218,191400,533377505,4205,4205,4205,4205,0
|
|
20231218,191300,533377505,4205,4205,4205,4205,0
|
|
20231218,191200,533377505,4205,4205,4205,4205,0
|
|
20231218,191100,533377505,4205,4205,4205,4205,0
|
|
20231218,191000,533377505,4205,4205,4205,4205,0
|
|
20231218,190900,533377505,4205,4205,4205,4205,0
|
|
20231218,190800,533377505,4205,4205,4205,4205,0
|
|
20231218,190700,533377505,4205,4205,4205,4205,0
|
|
20231218,190600,533377505,4205,4205,4205,4205,1552
|
|
20231218,190500,533377505,4205,4205,4205,4205,0
|
|
20231218,190400,533377505,4205,4205,4205,4205,0
|
|
20231218,190300,533377505,4205,4205,4205,4205,0
|
|
20231218,190200,533377505,4205,4205,4205,4205,0
|
|
20231218,190100,533377505,4205,4205,4205,4205,0
|
|
20231218,190000,533377505,4205,4205,4205,4205,0
|
|
20231218,185900,533377505,4205,4205,4205,4205,0
|
|
20231218,185800,533377505,4205,4205,4205,4205,0
|
|
20231218,185700,533377505,4205,4205,4205,4205,0
|
|
20231218,185600,533377505,4205,4205,4205,4205,0
|
|
20231218,185500,533377505,4205,4205,4205,4205,0
|
|
20231218,185400,533377505,4205,4205,4205,4205,0
|
|
20231218,185300,533377505,4205,4205,4205,4205,0
|
|
20231218,185200,533377505,4205,4205,4205,4205,0
|
|
20231218,185100,533377505,4205,4205,4205,4205,0
|
|
20231218,185000,533377505,4205,4205,4205,4205,0
|
|
20231218,184900,533377505,4205,4205,4205,4205,0
|
|
20231218,184800,533377505,4205,4205,4205,4205,0
|
|
20231218,184700,533377505,4205,4205,4205,4205,0
|
|
20231218,184600,533377505,4205,4205,4205,4205,0
|
|
20231218,184500,533377505,4205,4205,4205,4205,0
|
|
20231218,184400,533377505,4205,4205,4205,4205,0
|
|
20231218,184300,533377505,4205,4205,4205,4205,0
|
|
20231218,184200,533377505,4205,4205,4205,4205,0
|
|
20231218,184100,533377505,4205,4205,4205,4205,0
|
|
20231218,184000,533377505,4205,4205,4205,4205,0
|
|
20231218,183900,533377505,4205,4205,4205,4205,0
|
|
20231218,183800,533377505,4205,4205,4205,4205,0
|
|
20231218,183700,533377505,4205,4205,4205,4205,0
|
|
20231218,183600,533377505,4205,4205,4205,4205,1552
|
|
20231218,183500,533377505,4205,4205,4205,4205,0
|
|
20231218,183400,533377505,4205,4205,4205,4205,0
|
|
20231218,183300,533377505,4205,4205,4205,4205,0
|
|
20231218,183200,533377505,4205,4205,4205,4205,0
|
|
20231218,183100,533377505,4205,4205,4205,4205,0
|
|
20231218,183000,533377505,4205,4205,4205,4205,0
|
|
20231218,182900,533377505,4205,4205,4205,4205,0
|
|
20231218,182800,533377505,4205,4205,4205,4205,0
|
|
20231218,182700,533377505,4205,4205,4205,4205,0
|
|
20231218,182600,533377505,4205,4205,4205,4205,0
|
|
20231218,182500,533377505,4205,4205,4205,4205,0
|
|
20231218,182400,533377505,4205,4205,4205,4205,0
|
|
20231218,182300,533377505,4205,4205,4205,4205,0
|
|
20231218,182200,533377505,4205,4205,4205,4205,0
|
|
20231218,182100,533377505,4205,4205,4205,4205,0
|
|
20231218,182000,533377505,4205,4205,4205,4205,0
|
|
20231218,181900,533377505,4205,4205,4205,4205,0
|
|
20231218,181800,533377505,4205,4205,4205,4205,0
|
|
20231218,181700,533377505,4205,4205,4205,4205,0
|
|
20231218,181600,533377505,4205,4205,4205,4205,0
|
|
20231218,181500,533377505,4205,4205,4205,4205,0
|
|
20231218,181400,533377505,4205,4205,4205,4205,0
|
|
20231218,181300,533377505,4205,4205,4205,4205,0
|
|
20231218,181200,533377505,4205,4205,4205,4205,0
|
|
20231218,181100,533377505,4205,4205,4205,4205,0
|
|
20231218,181000,533377505,4205,4205,4205,4205,0
|
|
20231218,180900,533377505,4205,4205,4205,4205,0
|
|
20231218,180800,533377505,4205,4205,4205,4205,0
|
|
20231218,180700,533377505,4205,4205,4205,4205,0
|
|
20231218,180600,533377505,4205,4205,4205,4205,1552
|
|
20231218,180500,533377505,4205,4205,4205,4205,0
|
|
20231218,180400,533377505,4205,4205,4205,4205,0
|
|
20231218,180300,533377505,4205,4205,4205,4205,0
|
|
20231218,180200,533377505,4205,4205,4205,4205,0
|
|
20231218,180100,533377505,4205,4205,4205,4205,0
|
|
20231218,180000,533377505,4205,4205,4205,4205,0
|
|
20231218,175900,533377505,4205,4205,4205,4205,0
|
|
20231218,175800,533377505,4205,4205,4205,4205,0
|
|
20231218,175700,533377505,4205,4205,4205,4205,0
|
|
20231218,175600,533377505,4205,4205,4205,4205,0
|
|
20231218,175500,533377505,4205,4205,4205,4205,0
|
|
20231218,175400,533377505,4205,4205,4205,4205,0
|
|
20231218,175300,533377505,4205,4205,4205,4205,0
|
|
20231218,175200,533377505,4205,4205,4205,4205,0
|
|
20231218,175100,533377505,4205,4205,4205,4205,0
|
|
20231218,175000,533377505,4205,4205,4205,4205,0
|
|
20231218,174900,533377505,4205,4205,4205,4205,0
|
|
20231218,174800,533377505,4205,4205,4205,4205,0
|
|
20231218,174700,533377505,4205,4205,4205,4205,0
|
|
20231218,174600,533377505,4205,4205,4205,4205,0
|
|
20231218,174500,533377505,4205,4205,4205,4205,0
|
|
20231218,174400,533377505,4205,4205,4205,4205,0
|
|
20231218,174300,533377505,4205,4205,4205,4205,0
|
|
20231218,174200,533377505,4205,4205,4205,4205,0
|
|
20231218,174100,533377505,4205,4205,4205,4205,0
|
|
20231218,174000,533377505,4205,4205,4205,4205,0
|
|
20231218,173900,533377505,4205,4205,4205,4205,0
|
|
20231218,173800,533377505,4205,4205,4205,4205,0
|
|
20231218,173700,533377505,4205,4205,4205,4205,0
|
|
20231218,173600,533377505,4205,4205,4205,4205,1552
|
|
20231218,173500,533377505,4205,4205,4205,4205,0
|
|
20231218,173400,533377505,4205,4205,4205,4205,0
|
|
20231218,173300,533377505,4205,4205,4205,4205,0
|
|
20231218,173200,533377505,4205,4205,4205,4205,0
|
|
20231218,173100,533377505,4205,4205,4205,4205,0
|
|
20231218,173000,533377505,4205,4205,4205,4205,0
|
|
20231218,172900,533377505,4205,4205,4205,4205,0
|
|
20231218,172800,533377505,4205,4205,4205,4205,0
|
|
20231218,172700,533377505,4205,4205,4205,4205,0
|
|
20231218,172600,533377505,4205,4205,4205,4205,0
|
|
20231218,172500,533377505,4205,4205,4205,4205,0
|
|
20231218,172400,533377505,4205,4205,4205,4205,0
|
|
20231218,172300,533377505,4205,4205,4205,4205,0
|
|
20231218,172200,533377505,4205,4205,4205,4205,0
|
|
20231218,172100,533377505,4205,4205,4205,4205,0
|
|
20231218,172000,533377505,4205,4205,4205,4205,0
|
|
20231218,171900,533377505,4205,4205,4205,4205,0
|
|
20231218,171800,533377505,4205,4205,4205,4205,0
|
|
20231218,171700,533377505,4205,4205,4205,4205,0
|
|
20231218,171600,533377505,4205,4205,4205,4205,0
|
|
20231218,171500,533377505,4205,4205,4205,4205,0
|
|
20231218,171400,533377505,4205,4205,4205,4205,0
|
|
20231218,171300,533377505,4205,4205,4205,4205,0
|
|
20231218,171200,533377505,4205,4205,4205,4205,0
|
|
20231218,171100,533377505,4205,4205,4205,4205,0
|
|
20231218,171000,533377505,4205,4205,4205,4205,0
|
|
20231218,170900,533377505,4205,4205,4205,4205,0
|
|
20231218,170800,533377505,4205,4205,4205,4205,0
|
|
20231218,170700,533377505,4205,4205,4205,4205,0
|
|
20231218,170600,533377505,4205,4205,4205,4205,1552
|
|
20231218,170500,533377505,4205,4205,4205,4205,0
|
|
20231218,170400,533377505,4205,4205,4205,4205,0
|
|
20231218,170300,533377505,4205,4205,4205,4205,0
|
|
20231218,170200,533377505,4205,4205,4205,4205,0
|
|
20231218,170100,533377505,4205,4205,4205,4205,0
|
|
20231218,170000,533377505,4205,4205,4205,4205,0
|
|
20231218,165900,533377505,4205,4205,4205,4205,0
|
|
20231218,165800,533377505,4205,4205,4205,4205,0
|
|
20231218,165700,533377505,4205,4205,4205,4205,0
|
|
20231218,165600,533377505,4205,4205,4205,4205,0
|
|
20231218,165500,533377505,4205,4205,4205,4205,0
|
|
20231218,165400,533377505,4205,4205,4205,4205,0
|
|
20231218,165300,533377505,4205,4205,4205,4205,0
|
|
20231218,165200,533377505,4205,4205,4205,4205,0
|
|
20231218,165100,533377505,4205,4205,4205,4205,0
|
|
20231218,165000,533377505,4205,4205,4205,4205,0
|
|
20231218,164900,533377505,4205,4205,4205,4205,0
|
|
20231218,164800,533377505,4205,4205,4205,4205,0
|
|
20231218,164700,533377505,4205,4205,4205,4205,0
|
|
20231218,164600,533377505,4205,4205,4205,4205,0
|
|
20231218,164500,533377505,4205,4205,4205,4205,0
|
|
20231218,164400,533377505,4205,4205,4205,4205,0
|
|
20231218,164300,533377505,4205,4205,4205,4205,0
|
|
20231218,164200,533377505,4205,4205,4205,4205,0
|
|
20231218,164100,533377505,4205,4205,4205,4205,0
|
|
20231218,164000,533377505,4205,4205,4205,4205,0
|
|
20231218,163900,533377505,4205,4205,4205,4205,0
|
|
20231218,163800,533377505,4205,4205,4205,4205,0
|
|
20231218,163700,533377505,4205,4205,4205,4205,0
|
|
20231218,163600,533377505,4205,4205,4205,4205,1552
|
|
20231218,163500,533377505,4205,4205,4205,4205,0
|
|
20231218,163400,533377505,4205,4205,4205,4205,0
|
|
20231218,163300,533377505,4205,4205,4205,4205,0
|
|
20231218,163200,533377505,4205,4205,4205,4205,0
|
|
20231218,163100,533377505,4205,4205,4205,4205,0
|
|
20231218,163000,533377505,4205,4205,4205,4205,0
|
|
20231218,162900,533377505,4205,4205,4205,4205,0
|
|
20231218,162800,533377505,4205,4205,4205,4205,0
|
|
20231218,162700,533377505,4205,4205,4205,4205,0
|
|
20231218,162600,533377505,4205,4205,4205,4205,0
|
|
20231218,162500,533377505,4205,4205,4205,4205,0
|
|
20231218,162400,533377505,4205,4205,4205,4205,0
|
|
20231218,162300,533377505,4205,4205,4205,4205,0
|
|
20231218,162200,533377505,4205,4205,4205,4205,0
|
|
20231218,162100,533377505,4205,4205,4205,4205,0
|
|
20231218,162000,533377505,4205,4205,4205,4205,0
|
|
20231218,161900,533377505,4205,4205,4205,4205,0
|
|
20231218,161800,533377505,4205,4205,4205,4205,0
|
|
20231218,161700,533377505,4205,4205,4205,4205,0
|
|
20231218,161600,533377505,4205,4205,4205,4205,0
|
|
20231218,161500,533377505,4205,4205,4205,4205,0
|
|
20231218,161400,533377505,4205,4205,4205,4205,0
|
|
20231218,161300,533377505,4205,4205,4205,4205,0
|
|
20231218,161200,533377505,4205,4205,4205,4205,0
|
|
20231218,161100,533377505,4205,4205,4205,4205,0
|
|
20231218,161000,533377505,4205,4205,4205,4205,0
|
|
20231218,160900,533377505,4205,4205,4205,4205,0
|
|
20231218,160800,533377505,4205,4205,4205,4205,0
|
|
20231218,160700,533377505,4205,4205,4205,4205,0
|
|
20231218,160600,533377505,4205,4205,4205,4205,1552
|
|
20231218,160500,533377505,4205,4205,4205,4205,0
|
|
20231218,160400,533377505,4205,4205,4205,4205,0
|
|
20231218,160300,533377505,4205,4205,4205,4205,0
|
|
20231218,160200,533377505,4205,4205,4205,4205,0
|
|
20231218,160100,533377505,4205,4205,4205,4205,0
|
|
20231218,160000,533377505,4205,4205,4205,4205,0
|
|
20231218,155900,533377505,4205,4205,4205,4205,0
|
|
20231218,155800,533377505,4205,4205,4205,4205,0
|
|
20231218,155700,533377505,4205,4205,4205,4205,0
|
|
20231218,155600,533377505,4205,4205,4205,4205,0
|
|
20231218,155500,533377505,4205,4205,4205,4205,0
|
|
20231218,155400,533377505,4205,4205,4205,4205,0
|
|
20231218,155300,533377505,4205,4205,4205,4205,0
|
|
20231218,155200,533377505,4205,4205,4205,4205,0
|
|
20231218,155100,533377505,4205,4205,4205,4205,0
|
|
20231218,155000,533377505,4205,4205,4205,4205,0
|
|
20231218,154900,533377505,4205,4205,4205,4205,0
|
|
20231218,154800,533377505,4205,4205,4205,4205,0
|
|
20231218,154700,533377505,4205,4205,4205,4205,0
|
|
20231218,154600,533377505,4205,4205,4205,4205,0
|
|
20231218,154500,533377505,4205,4205,4205,4205,0
|
|
20231218,154400,533377505,4205,4205,4205,4205,0
|
|
20231218,154300,533377505,4205,4205,4205,4205,0
|
|
20231218,154200,533377505,4205,4205,4205,4205,0
|
|
20231218,154100,533377505,4205,4205,4205,4205,0
|
|
20231218,154000,533377505,4205,4205,4205,4205,0
|
|
20231218,153900,533377505,4205,4205,4205,4205,0
|
|
20231218,153800,533377505,4205,4205,4205,4205,0
|
|
20231218,153700,533377505,4205,4205,4205,4205,0
|
|
20231218,153600,533377505,4205,4205,4205,4205,1552
|
|
20231218,153500,533377505,4205,4205,4205,4205,0
|
|
20231218,153400,533377505,4205,4205,4205,4205,0
|
|
20231218,153300,533377505,4205,4205,4205,4205,0
|
|
20231218,153200,533377505,4205,4205,4205,4205,0
|
|
20231218,153100,533377505,4205,4205,4205,4205,0
|
|
20231218,153000,533377505,4205,4205,4205,4205,1552
|
|
20231218,152900,526851345,4215,4215,4215,4215,0
|
|
20231218,152800,526851345,4215,4215,4215,4215,0
|
|
20231218,152700,526851345,4215,4215,4215,4215,0
|
|
20231218,152600,526851345,4215,4215,4215,4215,0
|
|
20231218,152500,526851345,4215,4215,4215,4215,0
|
|
20231218,152400,526851345,4215,4215,4215,4215,0
|
|
20231218,152300,526851345,4215,4215,4215,4215,0
|
|
20231218,152200,526851345,4215,4215,4215,4215,0
|
|
20231218,152100,526851345,4215,4215,4215,4215,0
|
|
20231218,152000,526851345,4215,4215,4215,4215,0
|
|
20231218,151900,526851345,4215,4215,4215,4215,26
|
|
20231218,151800,526741755,4215,4215,4215,4215,1
|
|
20231218,151700,526737540,4215,4215,4215,4215,5
|
|
20231218,151600,526716465,4215,4215,4215,4215,0
|
|
20231218,151500,526716465,4215,4215,4215,4215,30
|
|
20231218,151400,526590015,4210,4210,4210,4210,310
|
|
20231218,151300,525284915,4210,4210,4210,4210,45
|
|
20231218,151200,525095465,4200,4205,4205,4200,136
|
|
20231218,151100,524524075,4205,4205,4205,4205,30
|
|
20231218,151000,524397925,4205,4205,4205,4205,8
|
|
20231218,150900,524364285,4210,4210,4210,4210,0
|
|
20231218,150800,524364285,4210,4210,4210,4210,0
|
|
20231218,150700,524364285,4210,4210,4210,4210,189
|
|
20231218,150600,523568595,4210,4210,4210,4210,231
|
|
20231218,150500,522596085,4210,4210,4210,4210,49
|
|
20231218,150400,522389795,4210,4210,4210,4210,1
|
|
20231218,150300,522385585,4215,4215,4215,4215,400
|
|
20231218,150200,520699585,4215,4215,4215,4215,93
|
|
20231218,150100,520307590,4215,4235,4235,4215,61
|
|
20231218,150000,520049855,4210,4210,4210,4210,0
|
|
20231218,145900,520049855,4210,4210,4210,4210,0
|
|
20231218,145800,520049855,4210,4210,4210,4210,97
|
|
20231218,145700,519641485,4235,4235,4235,4235,51
|
|
20231218,145600,519425500,4235,4225,4235,4225,1390
|
|
20231218,145500,513541555,4215,4215,4215,4215,2
|
|
20231218,145400,513533125,4220,4220,4220,4220,100
|
|
20231218,145300,513111125,4220,4220,4220,4220,0
|
|
20231218,145200,513111125,4220,4220,4220,4220,50
|
|
20231218,145100,512900125,4230,4230,4230,4230,0
|
|
20231218,145000,512900125,4230,4230,4230,4230,1
|
|
20231218,144900,512895895,4230,4230,4230,4230,0
|
|
20231218,144800,512895895,4230,4230,4230,4230,1
|
|
20231218,144700,512891665,4205,4235,4235,4205,131
|
|
20231218,144600,512340720,4235,4210,4235,4210,1017
|
|
20231218,144500,508038645,4210,4215,4215,4210,172
|
|
20231218,144400,507314415,4215,4215,4215,4215,5
|
|
20231218,144300,507293340,4220,4220,4220,4220,15
|
|
20231218,144200,507230040,4225,4210,4225,4210,2
|
|
20231218,144100,507221605,4220,4220,4220,4220,55
|
|
20231218,144000,506989505,4225,4225,4225,4225,1
|
|
20231218,143900,506985280,4210,4210,4210,4210,1
|
|
20231218,143800,506981070,4225,4225,4225,4225,0
|
|
20231218,143700,506981070,4225,4225,4225,4225,12
|
|
20231218,143600,506930370,4225,4225,4225,4225,0
|
|
20231218,143500,506930370,4225,4210,4225,4210,20
|
|
20231218,143400,506846155,4230,4230,4230,4230,0
|
|
20231218,143300,506846155,4230,4230,4230,4230,0
|
|
20231218,143200,506846155,4230,4230,4230,4230,1
|
|
20231218,143100,506841925,4230,4230,4230,4230,0
|
|
20231218,143000,506841925,4230,4200,4230,4200,42
|
|
20231218,142900,506665495,4235,4235,4235,4205,246
|
|
20231218,142800,505625035,4235,4200,4235,4200,1202
|
|
20231218,142700,500540400,4210,4210,4210,4200,93
|
|
20231218,142600,500149780,4200,4200,4210,4200,82
|
|
20231218,142500,499805370,4210,4200,4210,4200,85
|
|
20231218,142400,499448340,4210,4210,4210,4200,72
|
|
20231218,142300,499145830,4200,4200,4200,4200,82
|
|
20231218,142200,498801430,4200,4200,4200,4200,41
|
|
20231218,142100,498629230,4200,4200,4200,4200,81
|
|
20231218,142000,498289030,4200,4200,4200,4200,41
|
|
20231218,141900,498116830,4200,4200,4210,4200,83
|
|
20231218,141800,497768220,4200,4200,4210,4200,18
|
|
20231218,141700,497692540,4210,4210,4210,4210,54
|
|
20231218,141600,497465200,4225,4225,4225,4225,0
|
|
20231218,141500,497465200,4225,4225,4225,4225,0
|
|
20231218,141400,497465200,4225,4205,4225,4205,422
|
|
20231218,141300,495685970,4230,4230,4230,4230,0
|
|
20231218,141200,495685970,4230,4205,4230,4205,1781
|
|
20231218,141100,488169880,4205,4205,4205,4205,14
|
|
20231218,141000,488111010,4205,4205,4205,4205,95
|
|
20231218,140900,487711535,4205,4205,4205,4205,0
|
|
20231218,140800,487711535,4205,4205,4205,4205,186
|
|
20231218,140700,486929405,4205,4205,4205,4205,0
|
|
20231218,140600,486929405,4205,4205,4205,4205,3
|
|
20231218,140500,486916790,4205,4210,4210,4205,289
|
|
20231218,140400,485701215,4215,4240,4240,4215,640
|
|
20231218,140300,482987840,4240,4245,4245,4240,4
|
|
20231218,140200,482970875,4215,4215,4215,4215,186
|
|
20231218,140100,482186885,4250,4230,4250,4230,5062
|
|
20231218,140000,460707485,4225,4225,4225,4225,300
|
|
20231218,135900,459439985,4225,4200,4225,4200,187
|
|
20231218,135800,458654560,4200,4230,4230,4200,60
|
|
20231218,135700,458401060,4230,4230,4230,4230,1
|
|
20231218,135600,458396830,4230,4230,4230,4195,327
|
|
20231218,135500,457020600,4230,4210,4230,4210,229
|
|
20231218,135400,456053295,4190,4190,4190,4190,1
|
|
20231218,135300,456049105,4190,4190,4190,4190,195
|
|
20231218,135200,455232055,4215,4215,4215,4215,0
|
|
20231218,135100,455232055,4215,4210,4215,4210,20
|
|
20231218,135000,455147775,4195,4195,4195,4195,606
|
|
20231218,134900,452605605,4195,4195,4195,4190,613
|
|
20231218,134800,450034095,4190,4190,4190,4190,30
|
|
20231218,134700,449908395,4185,4185,4185,4185,0
|
|
20231218,134600,449908395,4185,4185,4185,4185,318
|
|
20231218,134500,448577565,4185,4185,4185,4185,0
|
|
20231218,134400,448577565,4185,4185,4185,4185,25
|
|
20231218,134300,448472940,4185,4185,4185,4185,186
|
|
20231218,134200,447694530,4175,4175,4175,4175,0
|
|
20231218,134100,447694530,4175,4175,4175,4175,9
|
|
20231218,134000,447656955,4175,4200,4200,4175,283
|
|
20231218,133900,446473005,4175,4175,4175,4175,0
|
|
20231218,133800,446473005,4175,4175,4175,4175,0
|
|
20231218,133700,446473005,4175,4190,4190,4175,1932
|
|
20231218,133600,438391540,4190,4195,4195,4190,500
|
|
20231218,133500,436295015,4195,4195,4195,4195,0
|
|
20231218,133400,436295015,4195,4200,4200,4195,1000
|
|
20231218,133300,432095940,4200,4200,4200,4200,0
|
|
20231218,133200,432095940,4200,4220,4220,4200,1602
|
|
20231218,133100,425363020,4225,4225,4225,4210,1190
|
|
20231218,133000,420350375,4205,4225,4225,4205,2316
|
|
20231218,132900,410592715,4240,4240,4240,4240,61
|
|
20231218,132800,410334075,4240,4240,4240,4235,242
|
|
20231218,132700,409308950,4250,4240,4250,4235,256
|
|
20231218,132600,408223570,4250,4235,4250,4235,2252
|
|
20231218,132500,398665115,4240,4235,4240,4235,251
|
|
20231218,132400,397602120,4235,4235,4235,4235,112
|
|
20231218,132300,397127800,4235,4215,4235,4215,1803
|
|
20231218,132200,389503350,4215,4220,4225,4215,1512
|
|
20231218,132100,383120465,4215,4215,4215,4215,10
|
|
20231218,132000,383078315,4215,4215,4220,4215,1668
|
|
20231218,131900,376042015,4215,4210,4215,4210,189
|
|
20231218,131800,375246320,4215,4215,4215,4210,854
|
|
20231218,131700,371647760,4215,4210,4215,4210,1294
|
|
20231218,131600,366195475,4215,4185,4215,4185,2985
|
|
20231218,131500,353635515,4205,4205,4205,4205,0
|
|
20231218,131400,353635515,4205,4185,4205,4185,2420
|
|
20231218,131300,343473125,4185,4180,4185,4180,347
|
|
20231218,131200,342021860,4180,4180,4180,4180,11
|
|
20231218,131100,341975880,4180,4170,4180,4170,884
|
|
20231218,131000,338280770,4180,4185,4185,4180,57
|
|
20231218,130900,338042505,4180,4180,4180,4180,200
|
|
20231218,130800,337206505,4180,4180,4180,4180,56
|
|
20231218,130700,336972425,4165,4165,4165,4165,186
|
|
20231218,130600,336197735,4185,4170,4185,4170,1700
|
|
20231218,130500,329091420,4170,4170,4170,4170,201
|
|
20231218,130400,328253250,4170,4170,4170,4170,250
|
|
20231218,130300,327210750,4170,4170,4170,4170,186
|
|
20231218,130200,326435130,4195,4180,4195,4165,2674
|
|
20231218,130100,315241790,4165,4165,4165,4165,0
|
|
20231218,130000,315241790,4165,4165,4175,4165,238
|
|
20231218,125900,314250270,4165,4180,4185,4165,2467
|
|
20231218,125800,303927525,4180,4160,4180,4160,3
|
|
20231218,125700,303915025,4160,4160,4160,4160,185
|
|
20231218,125600,303145425,4175,4175,4175,4175,45
|
|
20231218,125500,302957550,4175,4165,4180,4165,5960
|
|
20231218,125400,278088570,4160,4165,4165,4160,229
|
|
20231218,125300,277135730,4165,4165,4165,4165,1
|
|
20231218,125200,277131565,4160,4160,4160,4160,0
|
|
20231218,125100,277131565,4160,4160,4160,4160,186
|
|
20231218,125000,276357805,4160,4160,4160,4160,60
|
|
20231218,124900,276108205,4160,4160,4160,4160,0
|
|
20231218,124800,276108205,4160,4165,4165,4160,667
|
|
20231218,124700,273331080,4165,4165,4165,4165,0
|
|
20231218,124600,273331080,4165,4165,4165,4165,0
|
|
20231218,124500,273331080,4165,4160,4165,4155,319
|
|
20231218,124400,272004895,4160,4160,4160,4160,0
|
|
20231218,124300,272004895,4160,4160,4160,4160,0
|
|
20231218,124200,272004895,4160,4165,4165,4160,286
|
|
20231218,124100,270814635,4155,4155,4155,4155,0
|
|
20231218,124000,270814635,4155,4155,4155,4155,30
|
|
20231218,123900,270689985,4155,4155,4155,4155,216
|
|
20231218,123800,269792505,4165,4165,4165,4165,0
|
|
20231218,123700,269792505,4165,4165,4165,4165,0
|
|
20231218,123600,269792505,4165,4155,4165,4155,186
|
|
20231218,123500,269019665,4165,4165,4165,4165,2
|
|
20231218,123400,269011335,4150,4150,4150,4150,0
|
|
20231218,123300,269011335,4150,4160,4160,4150,703
|
|
20231218,123200,266088715,4160,4160,4160,4160,0
|
|
20231218,123100,266088715,4160,4160,4160,4160,0
|
|
20231218,123000,266088715,4160,4150,4160,4150,306
|
|
20231218,122900,264817615,4160,4160,4160,4160,0
|
|
20231218,122800,264817615,4160,4150,4160,4150,1632
|
|
20231218,122700,258028815,4150,4150,4150,4150,186
|
|
20231218,122600,257256915,4150,4150,4150,4150,0
|
|
20231218,122500,257256915,4150,4150,4150,4150,0
|
|
20231218,122400,257256915,4150,4150,4150,4150,186
|
|
20231218,122300,256485015,4150,4160,4160,4150,245
|
|
20231218,122200,255467815,4155,4150,4155,4150,70
|
|
20231218,122100,255177065,4155,4155,4155,4155,300
|
|
20231218,122000,253930565,4150,4155,4155,4150,216
|
|
20231218,121900,253034015,4155,4155,4155,4155,35
|
|
20231218,121800,252888590,4155,4155,4155,4155,50
|
|
20231218,121700,252680840,4150,4155,4155,4150,190
|
|
20231218,121600,251892315,4155,4155,4155,4155,0
|
|
20231218,121500,251892315,4155,4155,4155,4155,30
|
|
20231218,121400,251767665,4150,4155,4155,4150,187
|
|
20231218,121300,250991610,4160,4160,4160,4160,1
|
|
20231218,121200,250987450,4160,4160,4160,4160,1
|
|
20231218,121100,250983290,4150,4160,4160,4150,275
|
|
20231218,121000,249841670,4150,4150,4150,4150,0
|
|
20231218,120900,249841670,4150,4150,4150,4150,0
|
|
20231218,120800,249841670,4150,4150,4150,4150,186
|
|
20231218,120700,249069770,4150,4150,4150,4150,0
|
|
20231218,120600,249069770,4150,4150,4150,4150,166
|
|
20231218,120500,248380870,4150,4150,4150,4150,20
|
|
20231218,120400,248297870,4145,4145,4145,4145,0
|
|
20231218,120300,248297870,4145,4145,4145,4145,0
|
|
20231218,120200,248297870,4145,4150,4150,4145,242
|
|
20231218,120100,247293850,4145,4145,4145,4145,0
|
|
20231218,120000,247293850,4145,4145,4145,4145,0
|
|
20231218,115900,247293850,4145,4160,4160,4145,190
|
|
20231218,115800,246506225,4160,4145,4160,4145,305
|
|
20231218,115700,245241175,4145,4145,4145,4145,0
|
|
20231218,115600,245241175,4145,4145,4145,4145,186
|
|
20231218,115500,244470205,4145,4145,4145,4145,0
|
|
20231218,115400,244470205,4145,4145,4145,4145,0
|
|
20231218,115300,244470205,4145,4145,4160,4145,195
|
|
20231218,115200,243661885,4145,4155,4155,4145,44
|
|
20231218,115100,243479480,4150,4150,4150,4150,0
|
|
20231218,115000,243479480,4150,4150,4150,4150,186
|
|
20231218,114900,242707580,4155,4155,4155,4155,75
|
|
20231218,114800,242395955,4150,4150,4150,4150,0
|
|
20231218,114700,242395955,4150,4150,4150,4150,186
|
|
20231218,114600,241624055,4150,4150,4150,4150,200
|
|
20231218,114500,240794055,4150,4150,4150,4150,0
|
|
20231218,114400,240794055,4150,4150,4150,4150,186
|
|
20231218,114300,240022155,4155,4155,4155,4155,0
|
|
20231218,114200,240022155,4155,4155,4155,4155,160
|
|
20231218,114100,239357355,4150,4150,4150,4150,5
|
|
20231218,114000,239336605,4150,4150,4150,4150,183
|
|
20231218,113900,238577155,4150,4150,4150,4150,867
|
|
20231218,113800,234979105,4150,4150,4150,4150,0
|
|
20231218,113700,234979105,4150,4150,4150,4150,186
|
|
20231218,113600,234207205,4155,4155,4155,4155,0
|
|
20231218,113500,234207205,4155,4155,4155,4155,360
|
|
20231218,113400,232711405,4155,4150,4155,4150,201
|
|
20231218,113300,231877180,4155,4155,4155,4155,0
|
|
20231218,113200,231877180,4155,4155,4155,4155,0
|
|
20231218,113100,231877180,4155,4155,4155,4155,1
|
|
20231218,113000,231873025,4160,4160,4160,4160,2
|
|
20231218,112900,231864705,4150,4150,4150,4150,0
|
|
20231218,112800,231864705,4150,4150,4150,4150,786
|
|
20231218,112700,228602805,4150,4150,4150,4150,0
|
|
20231218,112600,228602805,4150,4155,4155,4150,500
|
|
20231218,112500,226527065,4155,4160,4160,4155,193
|
|
20231218,112400,225725115,4155,4155,4155,4155,0
|
|
20231218,112300,225725115,4155,4155,4155,4155,0
|
|
20231218,112200,225725115,4155,4155,4155,4155,366
|
|
20231218,112100,224204385,4155,4155,4155,4155,0
|
|
20231218,112000,224204385,4155,4155,4155,4155,1
|
|
20231218,111900,224200230,4150,4150,4150,4150,186
|
|
20231218,111800,223428330,4150,4150,4150,4150,0
|
|
20231218,111700,223428330,4150,4150,4150,4150,0
|
|
20231218,111600,223428330,4150,4150,4150,4150,186
|
|
20231218,111500,222656430,4155,4155,4155,4155,191
|
|
20231218,111400,221862825,4155,4155,4155,4155,118
|
|
20231218,111300,221372535,4155,4155,4155,4155,186
|
|
20231218,111200,220599705,4155,4155,4155,4155,3
|
|
20231218,111100,220587240,4155,4155,4155,4155,3
|
|
20231218,111000,220574775,4160,4160,4160,4160,186
|
|
20231218,110900,219801015,4170,4165,4170,4165,1077
|
|
20231218,110800,215311810,4165,4160,4165,4155,290
|
|
20231218,110700,214105525,4160,4165,4165,4150,388
|
|
20231218,110600,212493795,4165,4160,4165,4160,1595
|
|
20231218,110500,205854935,4150,4160,4160,4150,782
|
|
20231218,110400,202609625,4155,4135,4155,4135,3050
|
|
20231218,110300,189969240,4140,4140,4140,4140,0
|
|
20231218,110200,189969240,4140,4140,4140,4140,0
|
|
20231218,110100,189969240,4140,4130,4140,4130,186
|
|
20231218,110000,189201050,4130,4130,4130,4130,150
|
|
20231218,105900,188581550,4130,4130,4130,4130,0
|
|
20231218,105800,188581550,4130,4130,4130,4130,0
|
|
20231218,105700,188581550,4130,4140,4140,4130,192
|
|
20231218,105600,187788565,4140,4140,4140,4140,0
|
|
20231218,105500,187788565,4140,4140,4140,4140,400
|
|
20231218,105400,186132565,4130,4130,4130,4130,199
|
|
20231218,105300,185310695,4140,4135,4140,4135,126
|
|
20231218,105200,184789080,4130,4130,4130,4130,0
|
|
20231218,105100,184789080,4130,4130,4130,4130,186
|
|
20231218,105000,184020900,4130,4125,4130,4125,10
|
|
20231218,104900,183979625,4125,4125,4125,4125,0
|
|
20231218,104800,183979625,4125,4125,4125,4125,186
|
|
20231218,104700,183212375,4140,4140,4140,4140,0
|
|
20231218,104600,183212375,4140,4140,4140,4140,0
|
|
20231218,104500,183212375,4140,4125,4140,4125,187
|
|
20231218,104400,182440985,4135,4135,4135,4135,0
|
|
20231218,104300,182440985,4135,4135,4135,4135,11
|
|
20231218,104200,182395500,4135,4130,4135,4120,1461
|
|
20231218,104100,176357085,4130,4125,4130,4120,49
|
|
20231218,104000,176155190,4120,4120,4120,4120,0
|
|
20231218,103900,176155190,4120,4120,4120,4120,195
|
|
20231218,103800,175351790,4120,4120,4120,4120,0
|
|
20231218,103700,175351790,4120,4120,4120,4120,0
|
|
20231218,103600,175351790,4120,4120,4120,4120,186
|
|
20231218,103500,174585470,4120,4120,4120,4120,50
|
|
20231218,103400,174379470,4120,4120,4120,4120,0
|
|
20231218,103300,174379470,4120,4120,4120,4120,236
|
|
20231218,103200,173407150,4120,4120,4120,4120,0
|
|
20231218,103100,173407150,4120,4120,4120,4120,1
|
|
20231218,103000,173403030,4115,4120,4120,4115,1186
|
|
20231218,102900,168517640,4115,4115,4115,4115,0
|
|
20231218,102800,168517640,4115,4115,4115,4115,0
|
|
20231218,102700,168517640,4115,4115,4115,4115,186
|
|
20231218,102600,167752250,4110,4110,4110,4110,0
|
|
20231218,102500,167752250,4110,4110,4110,4110,0
|
|
20231218,102400,167752250,4110,4110,4110,4110,185
|
|
20231218,102300,166991900,4115,4115,4115,4115,0
|
|
20231218,102200,166991900,4115,4115,4115,4115,0
|
|
20231218,102100,166991900,4115,4115,4115,4115,186
|
|
20231218,102000,166226510,4120,4120,4120,4120,0
|
|
20231218,101900,166226510,4120,4120,4120,4120,10
|
|
20231218,101800,166185310,4115,4110,4120,4110,993
|
|
20231218,101700,162103990,4115,4115,4120,4115,20
|
|
20231218,101600,162021665,4110,4115,4115,4110,1000
|
|
20231218,101500,157909060,4135,4120,4135,4120,1205
|
|
20231218,101400,152944385,4120,4130,4130,4120,685
|
|
20231218,101300,150117195,4130,4130,4130,4130,0
|
|
20231218,101200,150117195,4130,4130,4130,4130,1
|
|
20231218,101100,150113065,4130,4135,4135,4130,427
|
|
20231218,101000,148349500,4135,4135,4135,4135,0
|
|
20231218,100900,148349500,4135,4125,4135,4125,638
|
|
20231218,100800,145715850,4125,4125,4125,4125,186
|
|
20231218,100700,144948600,4125,4125,4125,4125,0
|
|
20231218,100600,144948600,4125,4125,4125,4125,0
|
|
20231218,100500,144948600,4125,4125,4125,4125,185
|
|
20231218,100400,144185475,4125,4125,4125,4125,0
|
|
20231218,100300,144185475,4125,4125,4125,4125,0
|
|
20231218,100200,144185475,4125,4125,4125,4125,186
|
|
20231218,100100,143418225,4135,4135,4135,4135,1
|
|
20231218,100000,143414090,4135,4135,4135,4135,0
|
|
20231218,095900,143414090,4135,4130,4135,4125,707
|
|
20231218,095800,140492585,4140,4135,4140,4135,178
|
|
20231218,095700,139756550,4135,4135,4135,4135,500
|
|
20231218,095600,137689050,4135,4125,4135,4125,187
|
|
20231218,095500,136917665,4110,4115,4115,4110,9392
|
|
20231218,095400,98316540,4130,4130,4130,4130,0
|
|
20231218,095300,98316540,4130,4125,4130,4125,693
|
|
20231218,095200,95455180,4110,4110,4110,4110,0
|
|
20231218,095100,95455180,4110,4115,4115,4110,50
|
|
20231218,095000,95249675,4100,4115,4115,4100,7686
|
|
20231218,094900,63687160,4115,4115,4115,4115,0
|
|
20231218,094800,63687160,4115,4115,4115,4115,50
|
|
20231218,094700,63481410,4115,4115,4115,4115,185
|
|
20231218,094600,62720135,4125,4125,4125,4125,50
|
|
20231218,094500,62513885,4115,4115,4115,4115,0
|
|
20231218,094400,62513885,4115,4115,4115,4115,1668
|
|
20231218,094300,55650065,4115,4115,4115,4115,0
|
|
20231218,094200,55650065,4115,4120,4120,4115,100
|
|
20231218,094100,55238560,4125,4125,4125,4125,1
|
|
20231218,094000,55234435,4130,4130,4130,4130,0
|
|
20231218,093900,55234435,4130,4130,4130,4130,20
|
|
20231218,093800,55151835,4120,4125,4125,4120,623
|
|
20231218,093700,52581970,4130,4130,4130,4130,0
|
|
20231218,093600,52581970,4130,4130,4130,4130,52
|
|
20231218,093500,52367210,4130,4135,4135,4130,4
|
|
20231218,093400,52350680,4120,4130,4135,4120,509
|
|
20231218,093300,50250260,4125,4125,4125,4125,485
|
|
20231218,093200,48249635,4120,4120,4120,4120,0
|
|
20231218,093100,48249635,4120,4120,4130,4120,189
|
|
20231218,093000,47470935,4115,4115,4115,4115,100
|
|
20231218,092900,47059435,4115,4115,4115,4115,100
|
|
20231218,092800,46647935,4115,4120,4120,4115,484
|
|
20231218,092700,44654780,4120,4120,4120,4120,0
|
|
20231218,092600,44654780,4120,4120,4120,4120,0
|
|
20231218,092500,44654780,4120,4130,4130,4120,295
|
|
20231218,092400,43438290,4130,4130,4130,4115,7296
|
|
20231218,092300,13391720,4135,4135,4135,4135,0
|
|
20231218,092200,13391720,4135,4135,4135,4135,0
|
|
20231218,092100,13391720,4135,4135,4135,4135,1
|
|
20231218,092000,13387585,4125,4125,4125,4125,0
|
|
20231218,091900,13387585,4125,4125,4125,4125,0
|
|
20231218,091800,13387585,4125,4125,4125,4125,0
|
|
20231218,091700,13387585,4125,4135,4135,4125,9
|
|
20231218,091600,13350430,4135,4130,4135,4130,147
|
|
20231218,091500,12742635,4135,4135,4135,4135,60
|
|
20231218,091400,12494535,4135,4120,4135,4120,1401
|
|
20231218,091300,6708400,4130,4130,4130,4130,0
|
|
20231218,091200,6708400,4130,4130,4130,4130,24
|
|
20231218,091100,6609280,4125,4125,4125,4125,4
|
|
20231218,091000,6592780,4120,4120,4120,4120,0
|
|
20231218,090900,6592780,4120,4120,4120,4120,200
|
|
20231218,090800,5768780,4125,4125,4125,4120,180
|
|
20231218,090700,5026680,4130,4130,4130,4130,0
|
|
20231218,090600,5026680,4130,4130,4130,4130,14
|
|
20231218,090500,4968860,4130,4135,4135,4130,101
|
|
20231218,090400,4551725,4135,4115,4145,4115,40
|
|
20231218,090300,4386600,4110,4110,4110,4110,0
|
|
20231218,090200,4386600,4110,4120,4120,4110,879
|
|
20231218,090100,765610,4120,4120,4120,4120,115
|
|
20231218,090000,291810,4110,4110,4110,4110,71
|