697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,203400,331715270,4185,4185,4185,4185,655
|
|
20231222,203300,331715270,4185,4185,4185,4185,0
|
|
20231222,203200,331715270,4185,4185,4185,4185,0
|
|
20231222,203100,331715270,4185,4185,4185,4185,0
|
|
20231222,203000,331715270,4185,4185,4185,4185,0
|
|
20231222,202900,331715270,4185,4185,4185,4185,0
|
|
20231222,202800,331715270,4185,4185,4185,4185,0
|
|
20231222,202700,331715270,4185,4185,4185,4185,0
|
|
20231222,202600,331715270,4185,4185,4185,4185,0
|
|
20231222,202500,331715270,4185,4185,4185,4185,0
|
|
20231222,202400,331715270,4185,4185,4185,4185,0
|
|
20231222,202300,331715270,4185,4185,4185,4185,0
|
|
20231222,202200,331715270,4185,4185,4185,4185,0
|
|
20231222,202100,331715270,4185,4185,4185,4185,0
|
|
20231222,202000,331715270,4185,4185,4185,4185,0
|
|
20231222,201900,331715270,4185,4185,4185,4185,0
|
|
20231222,201800,331715270,4185,4185,4185,4185,0
|
|
20231222,201700,331715270,4185,4185,4185,4185,0
|
|
20231222,201600,331715270,4185,4185,4185,4185,0
|
|
20231222,201500,331715270,4185,4185,4185,4185,0
|
|
20231222,201400,331715270,4185,4185,4185,4185,0
|
|
20231222,201300,331715270,4185,4185,4185,4185,0
|
|
20231222,201200,331715270,4185,4185,4185,4185,0
|
|
20231222,201100,331715270,4185,4185,4185,4185,0
|
|
20231222,201000,331715270,4185,4185,4185,4185,0
|
|
20231222,200900,331715270,4185,4185,4185,4185,0
|
|
20231222,200800,331715270,4185,4185,4185,4185,0
|
|
20231222,200700,331715270,4185,4185,4185,4185,0
|
|
20231222,200600,331715270,4185,4185,4185,4185,0
|
|
20231222,200500,331715270,4185,4185,4185,4185,0
|
|
20231222,200400,331715270,4185,4185,4185,4185,655
|
|
20231222,200300,331715270,4185,4185,4185,4185,0
|
|
20231222,200200,331715270,4185,4185,4185,4185,0
|
|
20231222,200100,331715270,4185,4185,4185,4185,0
|
|
20231222,200000,331715270,4185,4185,4185,4185,0
|
|
20231222,195900,331715270,4185,4185,4185,4185,0
|
|
20231222,195800,331715270,4185,4185,4185,4185,0
|
|
20231222,195700,331715270,4185,4185,4185,4185,0
|
|
20231222,195600,331715270,4185,4185,4185,4185,0
|
|
20231222,195500,331715270,4185,4185,4185,4185,0
|
|
20231222,195400,331715270,4185,4185,4185,4185,0
|
|
20231222,195300,331715270,4185,4185,4185,4185,0
|
|
20231222,195200,331715270,4185,4185,4185,4185,0
|
|
20231222,195100,331715270,4185,4185,4185,4185,0
|
|
20231222,195000,331715270,4185,4185,4185,4185,0
|
|
20231222,194900,331715270,4185,4185,4185,4185,0
|
|
20231222,194800,331715270,4185,4185,4185,4185,0
|
|
20231222,194700,331715270,4185,4185,4185,4185,0
|
|
20231222,194600,331715270,4185,4185,4185,4185,0
|
|
20231222,194500,331715270,4185,4185,4185,4185,0
|
|
20231222,194400,331715270,4185,4185,4185,4185,0
|
|
20231222,194300,331715270,4185,4185,4185,4185,0
|
|
20231222,194200,331715270,4185,4185,4185,4185,0
|
|
20231222,194100,331715270,4185,4185,4185,4185,0
|
|
20231222,194000,331715270,4185,4185,4185,4185,0
|
|
20231222,193900,331715270,4185,4185,4185,4185,0
|
|
20231222,193800,331715270,4185,4185,4185,4185,0
|
|
20231222,193700,331715270,4185,4185,4185,4185,0
|
|
20231222,193600,331715270,4185,4185,4185,4185,0
|
|
20231222,193500,331715270,4185,4185,4185,4185,0
|
|
20231222,193400,331715270,4185,4185,4185,4185,655
|
|
20231222,193300,331715270,4185,4185,4185,4185,0
|
|
20231222,193200,331715270,4185,4185,4185,4185,0
|
|
20231222,193100,331715270,4185,4185,4185,4185,0
|
|
20231222,193000,331715270,4185,4185,4185,4185,0
|
|
20231222,192900,331715270,4185,4185,4185,4185,0
|
|
20231222,192800,331715270,4185,4185,4185,4185,0
|
|
20231222,192700,331715270,4185,4185,4185,4185,0
|
|
20231222,192600,331715270,4185,4185,4185,4185,0
|
|
20231222,192500,331715270,4185,4185,4185,4185,0
|
|
20231222,192400,331715270,4185,4185,4185,4185,0
|
|
20231222,192300,331715270,4185,4185,4185,4185,0
|
|
20231222,192200,331715270,4185,4185,4185,4185,0
|
|
20231222,192100,331715270,4185,4185,4185,4185,0
|
|
20231222,192000,331715270,4185,4185,4185,4185,0
|
|
20231222,191900,331715270,4185,4185,4185,4185,0
|
|
20231222,191800,331715270,4185,4185,4185,4185,0
|
|
20231222,191700,331715270,4185,4185,4185,4185,0
|
|
20231222,191600,331715270,4185,4185,4185,4185,0
|
|
20231222,191500,331715270,4185,4185,4185,4185,0
|
|
20231222,191400,331715270,4185,4185,4185,4185,0
|
|
20231222,191300,331715270,4185,4185,4185,4185,0
|
|
20231222,191200,331715270,4185,4185,4185,4185,0
|
|
20231222,191100,331715270,4185,4185,4185,4185,0
|
|
20231222,191000,331715270,4185,4185,4185,4185,0
|
|
20231222,190900,331715270,4185,4185,4185,4185,0
|
|
20231222,190800,331715270,4185,4185,4185,4185,0
|
|
20231222,190700,331715270,4185,4185,4185,4185,0
|
|
20231222,190600,331715270,4185,4185,4185,4185,0
|
|
20231222,190500,331715270,4185,4185,4185,4185,0
|
|
20231222,190400,331715270,4185,4185,4185,4185,655
|
|
20231222,190300,331715270,4185,4185,4185,4185,0
|
|
20231222,190200,331715270,4185,4185,4185,4185,0
|
|
20231222,190100,331715270,4185,4185,4185,4185,0
|
|
20231222,190000,331715270,4185,4185,4185,4185,0
|
|
20231222,185900,331715270,4185,4185,4185,4185,0
|
|
20231222,185800,331715270,4185,4185,4185,4185,0
|
|
20231222,185700,331715270,4185,4185,4185,4185,0
|
|
20231222,185600,331715270,4185,4185,4185,4185,0
|
|
20231222,185500,331715270,4185,4185,4185,4185,0
|
|
20231222,185400,331715270,4185,4185,4185,4185,0
|
|
20231222,185300,331715270,4185,4185,4185,4185,0
|
|
20231222,185200,331715270,4185,4185,4185,4185,0
|
|
20231222,185100,331715270,4185,4185,4185,4185,0
|
|
20231222,185000,331715270,4185,4185,4185,4185,0
|
|
20231222,184900,331715270,4185,4185,4185,4185,0
|
|
20231222,184800,331715270,4185,4185,4185,4185,0
|
|
20231222,184700,331715270,4185,4185,4185,4185,0
|
|
20231222,184600,331715270,4185,4185,4185,4185,0
|
|
20231222,184500,331715270,4185,4185,4185,4185,0
|
|
20231222,184400,331715270,4185,4185,4185,4185,0
|
|
20231222,184300,331715270,4185,4185,4185,4185,0
|
|
20231222,184200,331715270,4185,4185,4185,4185,0
|
|
20231222,184100,331715270,4185,4185,4185,4185,0
|
|
20231222,184000,331715270,4185,4185,4185,4185,0
|
|
20231222,183900,331715270,4185,4185,4185,4185,0
|
|
20231222,183800,331715270,4185,4185,4185,4185,0
|
|
20231222,183700,331715270,4185,4185,4185,4185,0
|
|
20231222,183600,331715270,4185,4185,4185,4185,0
|
|
20231222,183500,331715270,4185,4185,4185,4185,0
|
|
20231222,183400,331715270,4185,4185,4185,4185,655
|
|
20231222,183300,331715270,4185,4185,4185,4185,0
|
|
20231222,183200,331715270,4185,4185,4185,4185,0
|
|
20231222,183100,331715270,4185,4185,4185,4185,0
|
|
20231222,183000,331715270,4185,4185,4185,4185,0
|
|
20231222,182900,331715270,4185,4185,4185,4185,0
|
|
20231222,182800,331715270,4185,4185,4185,4185,0
|
|
20231222,182700,331715270,4185,4185,4185,4185,0
|
|
20231222,182600,331715270,4185,4185,4185,4185,0
|
|
20231222,182500,331715270,4185,4185,4185,4185,0
|
|
20231222,182400,331715270,4185,4185,4185,4185,0
|
|
20231222,182300,331715270,4185,4185,4185,4185,0
|
|
20231222,182200,331715270,4185,4185,4185,4185,0
|
|
20231222,182100,331715270,4185,4185,4185,4185,0
|
|
20231222,182000,331715270,4185,4185,4185,4185,0
|
|
20231222,181900,331715270,4185,4185,4185,4185,0
|
|
20231222,181800,331715270,4185,4185,4185,4185,0
|
|
20231222,181700,331715270,4185,4185,4185,4185,0
|
|
20231222,181600,331715270,4185,4185,4185,4185,0
|
|
20231222,181500,331715270,4185,4185,4185,4185,0
|
|
20231222,181400,331715270,4185,4185,4185,4185,0
|
|
20231222,181300,331715270,4185,4185,4185,4185,0
|
|
20231222,181200,331715270,4185,4185,4185,4185,0
|
|
20231222,181100,331715270,4185,4185,4185,4185,0
|
|
20231222,181000,331715270,4185,4185,4185,4185,0
|
|
20231222,180900,331715270,4185,4185,4185,4185,0
|
|
20231222,180800,331715270,4185,4185,4185,4185,0
|
|
20231222,180700,331715270,4185,4185,4185,4185,0
|
|
20231222,180600,331715270,4185,4185,4185,4185,0
|
|
20231222,180500,331715270,4185,4185,4185,4185,0
|
|
20231222,180400,331715270,4185,4185,4185,4185,655
|
|
20231222,180300,331715270,4185,4185,4185,4185,0
|
|
20231222,180200,331715270,4185,4185,4185,4185,0
|
|
20231222,180100,331715270,4185,4185,4185,4185,0
|
|
20231222,180000,331715270,4185,4185,4185,4185,0
|
|
20231222,175900,331715270,4185,4185,4185,4185,0
|
|
20231222,175800,331715270,4185,4185,4185,4185,0
|
|
20231222,175700,331715270,4185,4185,4185,4185,0
|
|
20231222,175600,331715270,4185,4185,4185,4185,0
|
|
20231222,175500,331715270,4185,4185,4185,4185,0
|
|
20231222,175400,331715270,4185,4185,4185,4185,0
|
|
20231222,175300,331715270,4185,4185,4185,4185,0
|
|
20231222,175200,331715270,4185,4185,4185,4185,0
|
|
20231222,175100,331715270,4185,4185,4185,4185,0
|
|
20231222,175000,331715270,4185,4185,4185,4185,0
|
|
20231222,174900,331715270,4185,4185,4185,4185,0
|
|
20231222,174800,331715270,4185,4185,4185,4185,0
|
|
20231222,174700,331715270,4185,4185,4185,4185,0
|
|
20231222,174600,331715270,4185,4185,4185,4185,0
|
|
20231222,174500,331715270,4185,4185,4185,4185,0
|
|
20231222,174400,331715270,4185,4185,4185,4185,0
|
|
20231222,174300,331715270,4185,4185,4185,4185,0
|
|
20231222,174200,331715270,4185,4185,4185,4185,0
|
|
20231222,174100,331715270,4185,4185,4185,4185,0
|
|
20231222,174000,331715270,4185,4185,4185,4185,0
|
|
20231222,173900,331715270,4185,4185,4185,4185,0
|
|
20231222,173800,331715270,4185,4185,4185,4185,0
|
|
20231222,173700,331715270,4185,4185,4185,4185,0
|
|
20231222,173600,331715270,4185,4185,4185,4185,0
|
|
20231222,173500,331715270,4185,4185,4185,4185,0
|
|
20231222,173400,331715270,4185,4185,4185,4185,655
|
|
20231222,173300,331715270,4185,4185,4185,4185,0
|
|
20231222,173200,331715270,4185,4185,4185,4185,0
|
|
20231222,173100,331715270,4185,4185,4185,4185,0
|
|
20231222,173000,331715270,4185,4185,4185,4185,0
|
|
20231222,172900,331715270,4185,4185,4185,4185,0
|
|
20231222,172800,331715270,4185,4185,4185,4185,0
|
|
20231222,172700,331715270,4185,4185,4185,4185,0
|
|
20231222,172600,331715270,4185,4185,4185,4185,0
|
|
20231222,172500,331715270,4185,4185,4185,4185,0
|
|
20231222,172400,331715270,4185,4185,4185,4185,0
|
|
20231222,172300,331715270,4185,4185,4185,4185,0
|
|
20231222,172200,331715270,4185,4185,4185,4185,0
|
|
20231222,172100,331715270,4185,4185,4185,4185,0
|
|
20231222,172000,331715270,4185,4185,4185,4185,0
|
|
20231222,171900,331715270,4185,4185,4185,4185,0
|
|
20231222,171800,331715270,4185,4185,4185,4185,0
|
|
20231222,171700,331715270,4185,4185,4185,4185,0
|
|
20231222,171600,331715270,4185,4185,4185,4185,0
|
|
20231222,171500,331715270,4185,4185,4185,4185,0
|
|
20231222,171400,331715270,4185,4185,4185,4185,0
|
|
20231222,171300,331715270,4185,4185,4185,4185,0
|
|
20231222,171200,331715270,4185,4185,4185,4185,0
|
|
20231222,171100,331715270,4185,4185,4185,4185,0
|
|
20231222,171000,331715270,4185,4185,4185,4185,0
|
|
20231222,170900,331715270,4185,4185,4185,4185,0
|
|
20231222,170800,331715270,4185,4185,4185,4185,0
|
|
20231222,170700,331715270,4185,4185,4185,4185,0
|
|
20231222,170600,331715270,4185,4185,4185,4185,0
|
|
20231222,170500,331715270,4185,4185,4185,4185,0
|
|
20231222,170400,331715270,4185,4185,4185,4185,655
|
|
20231222,170300,331715270,4185,4185,4185,4185,0
|
|
20231222,170200,331715270,4185,4185,4185,4185,0
|
|
20231222,170100,331715270,4185,4185,4185,4185,0
|
|
20231222,170000,331715270,4185,4185,4185,4185,0
|
|
20231222,165900,331715270,4185,4185,4185,4185,0
|
|
20231222,165800,331715270,4185,4185,4185,4185,0
|
|
20231222,165700,331715270,4185,4185,4185,4185,0
|
|
20231222,165600,331715270,4185,4185,4185,4185,0
|
|
20231222,165500,331715270,4185,4185,4185,4185,0
|
|
20231222,165400,331715270,4185,4185,4185,4185,0
|
|
20231222,165300,331715270,4185,4185,4185,4185,0
|
|
20231222,165200,331715270,4185,4185,4185,4185,0
|
|
20231222,165100,331715270,4185,4185,4185,4185,0
|
|
20231222,165000,331715270,4185,4185,4185,4185,0
|
|
20231222,164900,331715270,4185,4185,4185,4185,0
|
|
20231222,164800,331715270,4185,4185,4185,4185,0
|
|
20231222,164700,331715270,4185,4185,4185,4185,0
|
|
20231222,164600,331715270,4185,4185,4185,4185,0
|
|
20231222,164500,331715270,4185,4185,4185,4185,0
|
|
20231222,164400,331715270,4185,4185,4185,4185,0
|
|
20231222,164300,331715270,4185,4185,4185,4185,0
|
|
20231222,164200,331715270,4185,4185,4185,4185,0
|
|
20231222,164100,331715270,4185,4185,4185,4185,0
|
|
20231222,164000,331715270,4185,4185,4185,4185,0
|
|
20231222,163900,331715270,4185,4185,4185,4185,0
|
|
20231222,163800,331715270,4185,4185,4185,4185,0
|
|
20231222,163700,331715270,4185,4185,4185,4185,0
|
|
20231222,163600,331715270,4185,4185,4185,4185,0
|
|
20231222,163500,331715270,4185,4185,4185,4185,0
|
|
20231222,163400,331715270,4185,4185,4185,4185,655
|
|
20231222,163300,331715270,4185,4185,4185,4185,0
|
|
20231222,163200,331715270,4185,4185,4185,4185,0
|
|
20231222,163100,331715270,4185,4185,4185,4185,0
|
|
20231222,163000,331715270,4185,4185,4185,4185,0
|
|
20231222,162900,331715270,4185,4185,4185,4185,0
|
|
20231222,162800,331715270,4185,4185,4185,4185,0
|
|
20231222,162700,331715270,4185,4185,4185,4185,0
|
|
20231222,162600,331715270,4185,4185,4185,4185,0
|
|
20231222,162500,331715270,4185,4185,4185,4185,0
|
|
20231222,162400,331715270,4185,4185,4185,4185,0
|
|
20231222,162300,331715270,4185,4185,4185,4185,0
|
|
20231222,162200,331715270,4185,4185,4185,4185,0
|
|
20231222,162100,331715270,4185,4185,4185,4185,0
|
|
20231222,162000,331715270,4185,4185,4185,4185,0
|
|
20231222,161900,331715270,4185,4185,4185,4185,0
|
|
20231222,161800,331715270,4185,4185,4185,4185,0
|
|
20231222,161700,331715270,4185,4185,4185,4185,0
|
|
20231222,161600,331715270,4185,4185,4185,4185,0
|
|
20231222,161500,331715270,4185,4185,4185,4185,0
|
|
20231222,161400,331715270,4185,4185,4185,4185,0
|
|
20231222,161300,331715270,4185,4185,4185,4185,0
|
|
20231222,161200,331715270,4185,4185,4185,4185,0
|
|
20231222,161100,331715270,4185,4185,4185,4185,0
|
|
20231222,161000,331715270,4185,4185,4185,4185,0
|
|
20231222,160900,331715270,4185,4185,4185,4185,0
|
|
20231222,160800,331715270,4185,4185,4185,4185,0
|
|
20231222,160700,331715270,4185,4185,4185,4185,0
|
|
20231222,160600,331715270,4185,4185,4185,4185,0
|
|
20231222,160500,331715270,4185,4185,4185,4185,0
|
|
20231222,160400,331715270,4185,4185,4185,4185,655
|
|
20231222,160300,331715270,4185,4185,4185,4185,0
|
|
20231222,160200,331715270,4185,4185,4185,4185,0
|
|
20231222,160100,331715270,4185,4185,4185,4185,0
|
|
20231222,160000,331715270,4185,4185,4185,4185,0
|
|
20231222,155900,331715270,4185,4185,4185,4185,0
|
|
20231222,155800,331715270,4185,4185,4185,4185,0
|
|
20231222,155700,331715270,4185,4185,4185,4185,0
|
|
20231222,155600,331715270,4185,4185,4185,4185,0
|
|
20231222,155500,331715270,4185,4185,4185,4185,0
|
|
20231222,155400,331715270,4185,4185,4185,4185,0
|
|
20231222,155300,331715270,4185,4185,4185,4185,0
|
|
20231222,155200,331715270,4185,4185,4185,4185,0
|
|
20231222,155100,331715270,4185,4185,4185,4185,0
|
|
20231222,155000,331715270,4185,4185,4185,4185,0
|
|
20231222,154900,331715270,4185,4185,4185,4185,0
|
|
20231222,154800,331715270,4185,4185,4185,4185,0
|
|
20231222,154700,331715270,4185,4185,4185,4185,0
|
|
20231222,154600,331715270,4185,4185,4185,4185,0
|
|
20231222,154500,331715270,4185,4185,4185,4185,0
|
|
20231222,154400,331715270,4185,4185,4185,4185,0
|
|
20231222,154300,331715270,4185,4185,4185,4185,0
|
|
20231222,154200,331715270,4185,4185,4185,4185,0
|
|
20231222,154100,331715270,4185,4185,4185,4185,0
|
|
20231222,154000,331715270,4185,4185,4185,4185,0
|
|
20231222,153900,331715270,4185,4185,4185,4185,0
|
|
20231222,153800,331715270,4185,4185,4185,4185,0
|
|
20231222,153700,331715270,4185,4185,4185,4185,0
|
|
20231222,153600,331715270,4185,4185,4185,4185,0
|
|
20231222,153500,331715270,4185,4185,4185,4185,0
|
|
20231222,153400,331715270,4185,4185,4185,4185,655
|
|
20231222,153300,331715270,4185,4185,4185,4185,0
|
|
20231222,153200,331715270,4185,4185,4185,4185,0
|
|
20231222,153100,331715270,4185,4185,4185,4185,0
|
|
20231222,153000,331715270,4185,4185,4185,4185,655
|
|
20231222,152900,328974095,4185,4185,4185,4185,0
|
|
20231222,152800,328974095,4185,4185,4185,4185,0
|
|
20231222,152700,328974095,4185,4185,4185,4185,0
|
|
20231222,152600,328974095,4185,4185,4185,4185,0
|
|
20231222,152500,328974095,4185,4185,4185,4185,0
|
|
20231222,152400,328974095,4185,4185,4185,4185,0
|
|
20231222,152300,328974095,4185,4185,4185,4185,0
|
|
20231222,152200,328974095,4185,4185,4185,4185,0
|
|
20231222,152100,328974095,4185,4185,4185,4185,0
|
|
20231222,152000,328974095,4185,4185,4185,4185,0
|
|
20231222,151900,328974095,4185,4190,4190,4185,80
|
|
20231222,151800,328639145,4185,4185,4185,4185,1134
|
|
20231222,151700,323893355,4190,4190,4190,4190,150
|
|
20231222,151600,323264855,4190,4190,4190,4190,56
|
|
20231222,151500,323030215,4195,4195,4195,4195,3
|
|
20231222,151400,323017630,4195,4195,4195,4195,2
|
|
20231222,151300,323009240,4190,4190,4190,4190,0
|
|
20231222,151200,323009240,4190,4190,4190,4190,173
|
|
20231222,151100,322284370,4190,4190,4190,4185,238
|
|
20231222,151000,321287170,4190,4190,4190,4190,23
|
|
20231222,150900,321190800,4190,4190,4190,4190,0
|
|
20231222,150800,321190800,4190,4190,4190,4190,0
|
|
20231222,150700,321190800,4190,4190,4190,4190,3
|
|
20231222,150600,321178230,4190,4190,4190,4190,0
|
|
20231222,150500,321178230,4190,4190,4190,4190,0
|
|
20231222,150400,321178230,4190,4190,4190,4190,0
|
|
20231222,150300,321178230,4190,4190,4190,4190,0
|
|
20231222,150200,321178230,4190,4190,4190,4190,0
|
|
20231222,150100,321178230,4190,4190,4190,4190,0
|
|
20231222,150000,321178230,4190,4190,4190,4190,20
|
|
20231222,145900,321094430,4190,4190,4190,4190,4
|
|
20231222,145800,321077670,4190,4195,4195,4190,2
|
|
20231222,145700,321069285,4185,4190,4190,4185,416
|
|
20231222,145600,319326575,4195,4195,4195,4195,100
|
|
20231222,145500,318907075,4195,4195,4195,4195,0
|
|
20231222,145400,318907075,4195,4195,4195,4195,0
|
|
20231222,145300,318907075,4195,4200,4200,4195,2
|
|
20231222,145200,318898680,4200,4200,4200,4200,14
|
|
20231222,145100,318839880,4200,4200,4200,4200,0
|
|
20231222,145000,318839880,4200,4200,4200,4200,0
|
|
20231222,144900,318839880,4200,4200,4200,4200,86
|
|
20231222,144800,318478680,4190,4190,4190,4190,0
|
|
20231222,144700,318478680,4190,4190,4190,4190,102
|
|
20231222,144600,318051300,4185,4190,4190,4185,1290
|
|
20231222,144500,312649070,4190,4190,4190,4190,45
|
|
20231222,144400,312460520,4190,4190,4190,4190,5
|
|
20231222,144300,312439570,4195,4195,4195,4195,171
|
|
20231222,144200,311722225,4195,4195,4195,4195,0
|
|
20231222,144100,311722225,4195,4195,4195,4195,12
|
|
20231222,144000,311671885,4195,4195,4195,4195,0
|
|
20231222,143900,311671885,4195,4195,4195,4195,0
|
|
20231222,143800,311671885,4195,4195,4195,4195,100
|
|
20231222,143700,311252385,4200,4200,4200,4200,129
|
|
20231222,143600,310710585,4200,4200,4200,4200,20
|
|
20231222,143500,310626585,4195,4195,4195,4195,23
|
|
20231222,143400,310530100,4195,4195,4195,4195,0
|
|
20231222,143300,310530100,4195,4195,4195,4195,0
|
|
20231222,143200,310530100,4195,4195,4195,4195,0
|
|
20231222,143100,310530100,4195,4195,4195,4195,12
|
|
20231222,143000,310479760,4195,4195,4195,4195,5
|
|
20231222,142900,310458785,4195,4195,4195,4195,22
|
|
20231222,142800,310366495,4200,4200,4200,4200,300
|
|
20231222,142700,309106495,4200,4200,4200,4200,1
|
|
20231222,142600,309102295,4195,4195,4195,4195,22
|
|
20231222,142500,309010005,4195,4195,4195,4195,22
|
|
20231222,142400,308917715,4195,4195,4195,4195,59
|
|
20231222,142300,308670210,4195,4205,4205,4195,605
|
|
20231222,142200,306127735,4200,4200,4200,4200,700
|
|
20231222,142100,303187735,4210,4210,4210,4210,0
|
|
20231222,142000,303187735,4210,4210,4210,4210,0
|
|
20231222,141900,303187735,4210,4210,4210,4210,8
|
|
20231222,141800,303154055,4190,4195,4195,4190,600
|
|
20231222,141700,300639520,4195,4195,4195,4195,12
|
|
20231222,141600,300589180,4195,4195,4195,4195,2
|
|
20231222,141500,300580790,4195,4195,4195,4195,20
|
|
20231222,141400,300496890,4195,4195,4195,4195,0
|
|
20231222,141300,300496890,4195,4195,4195,4195,792
|
|
20231222,141200,297174450,4195,4200,4200,4195,366
|
|
20231222,141100,295639055,4195,4195,4195,4195,0
|
|
20231222,141000,295639055,4195,4195,4195,4195,0
|
|
20231222,140900,295639055,4195,4195,4195,4195,0
|
|
20231222,140800,295639055,4195,4195,4195,4195,0
|
|
20231222,140700,295639055,4195,4195,4195,4195,0
|
|
20231222,140600,295639055,4195,4195,4195,4195,50
|
|
20231222,140500,295429305,4195,4195,4195,4195,100
|
|
20231222,140400,295009805,4200,4200,4200,4200,0
|
|
20231222,140300,295009805,4200,4200,4200,4200,0
|
|
20231222,140200,295009805,4200,4200,4200,4200,25
|
|
20231222,140100,294904805,4200,4200,4200,4200,20
|
|
20231222,140000,294820805,4200,4200,4200,4200,0
|
|
20231222,135900,294820805,4200,4200,4200,4200,569
|
|
20231222,135800,292431005,4205,4205,4205,4205,67
|
|
20231222,135700,292149270,4210,4210,4210,4210,97
|
|
20231222,135600,291740900,4210,4210,4210,4210,24
|
|
20231222,135500,291639860,4215,4210,4215,4210,182
|
|
20231222,135400,290872890,4200,4200,4200,4200,273
|
|
20231222,135300,289726290,4200,4200,4200,4200,0
|
|
20231222,135200,289726290,4200,4200,4200,4200,0
|
|
20231222,135100,289726290,4200,4200,4200,4200,0
|
|
20231222,135000,289726290,4200,4200,4200,4200,2
|
|
20231222,134900,289717890,4205,4205,4205,4205,0
|
|
20231222,134800,289717890,4205,4205,4205,4205,0
|
|
20231222,134700,289717890,4205,4205,4205,4205,0
|
|
20231222,134600,289717890,4205,4205,4205,4205,0
|
|
20231222,134500,289717890,4205,4205,4205,4205,102
|
|
20231222,134400,289288980,4200,4200,4200,4200,0
|
|
20231222,134300,289288980,4200,4200,4200,4200,0
|
|
20231222,134200,289288980,4200,4200,4200,4200,45
|
|
20231222,134100,289099980,4200,4200,4200,4200,0
|
|
20231222,134000,289099980,4200,4200,4200,4200,202
|
|
20231222,133900,288251580,4200,4195,4200,4195,1178
|
|
20231222,133800,283309745,4200,4200,4200,4195,450
|
|
20231222,133700,281420495,4200,4200,4200,4200,88
|
|
20231222,133600,281050895,4200,4200,4200,4200,50
|
|
20231222,133500,280840895,4200,4200,4200,4200,100
|
|
20231222,133400,280420895,4200,4200,4200,4200,0
|
|
20231222,133300,280420895,4200,4200,4200,4200,0
|
|
20231222,133200,280420895,4200,4200,4200,4200,98
|
|
20231222,133100,280009295,4200,4200,4200,4200,77
|
|
20231222,133000,279685895,4205,4200,4205,4200,151
|
|
20231222,132900,279051690,4205,4205,4205,4205,135
|
|
20231222,132800,278484015,4205,4200,4205,4200,31
|
|
20231222,132700,278353810,4200,4200,4200,4200,0
|
|
20231222,132600,278353810,4200,4200,4200,4200,9
|
|
20231222,132500,278316010,4205,4205,4205,4205,10
|
|
20231222,132400,278273960,4205,4200,4205,4200,2
|
|
20231222,132300,278265555,4200,4205,4205,4200,4155
|
|
20231222,132200,260794415,4210,4210,4210,4210,0
|
|
20231222,132100,260794415,4210,4210,4210,4210,5
|
|
20231222,132000,260773365,4205,4205,4205,4205,0
|
|
20231222,131900,260773365,4205,4205,4205,4205,0
|
|
20231222,131800,260773365,4205,4205,4205,4205,50
|
|
20231222,131700,260563115,4205,4205,4205,4205,0
|
|
20231222,131600,260563115,4205,4205,4205,4205,0
|
|
20231222,131500,260563115,4205,4205,4205,4205,1
|
|
20231222,131400,260558910,4205,4205,4205,4205,0
|
|
20231222,131300,260558910,4205,4205,4205,4205,100
|
|
20231222,131200,260138410,4205,4205,4205,4205,0
|
|
20231222,131100,260138410,4205,4205,4205,4205,0
|
|
20231222,131000,260138410,4205,4205,4205,4205,11
|
|
20231222,130900,260092155,4205,4205,4205,4205,100
|
|
20231222,130800,259671655,4210,4210,4210,4210,11
|
|
20231222,130700,259625345,4215,4215,4215,4215,0
|
|
20231222,130600,259625345,4215,4215,4215,4215,0
|
|
20231222,130500,259625345,4215,4215,4215,4215,1
|
|
20231222,130400,259621130,4195,4195,4195,4195,0
|
|
20231222,130300,259621130,4195,4195,4195,4195,0
|
|
20231222,130200,259621130,4195,4195,4195,4195,0
|
|
20231222,130100,259621130,4195,4195,4195,4195,0
|
|
20231222,130000,259621130,4195,4195,4195,4195,0
|
|
20231222,125900,259621130,4195,4195,4195,4195,0
|
|
20231222,125800,259621130,4195,4195,4195,4195,0
|
|
20231222,125700,259621130,4195,4195,4195,4195,0
|
|
20231222,125600,259621130,4195,4200,4200,4195,2000
|
|
20231222,125500,251229505,4215,4200,4215,4200,2
|
|
20231222,125400,251221090,4200,4200,4200,4200,0
|
|
20231222,125300,251221090,4200,4200,4200,4200,0
|
|
20231222,125200,251221090,4200,4200,4200,4200,0
|
|
20231222,125100,251221090,4200,4200,4200,4200,14
|
|
20231222,125000,251162290,4200,4200,4200,4200,0
|
|
20231222,124900,251162290,4200,4210,4210,4200,6486
|
|
20231222,124800,223906180,4215,4215,4215,4215,0
|
|
20231222,124700,223906180,4215,4215,4215,4215,1
|
|
20231222,124600,223901965,4215,4215,4215,4215,175
|
|
20231222,124500,223164340,4215,4215,4215,4215,2
|
|
20231222,124400,223155910,4215,4215,4215,4215,0
|
|
20231222,124300,223155910,4215,4215,4215,4215,0
|
|
20231222,124200,223155910,4215,4215,4215,4215,1
|
|
20231222,124100,223151695,4215,4215,4215,4215,0
|
|
20231222,124000,223151695,4215,4215,4215,4215,0
|
|
20231222,123900,223151695,4215,4215,4215,4215,1
|
|
20231222,123800,223147480,4220,4215,4220,4215,101
|
|
20231222,123700,222721270,4210,4210,4210,4210,0
|
|
20231222,123600,222721270,4210,4210,4210,4210,0
|
|
20231222,123500,222721270,4210,4210,4210,4210,5
|
|
20231222,123400,222700220,4210,4215,4215,4210,600
|
|
20231222,123300,220173785,4215,4215,4215,4215,14
|
|
20231222,123200,220114775,4215,4215,4215,4215,99
|
|
20231222,123100,219697490,4210,4210,4210,4210,0
|
|
20231222,123000,219697490,4210,4210,4210,4210,0
|
|
20231222,122900,219697490,4210,4210,4210,4210,0
|
|
20231222,122800,219697490,4210,4210,4210,4210,0
|
|
20231222,122700,219697490,4210,4210,4210,4210,0
|
|
20231222,122600,219697490,4210,4210,4210,4210,0
|
|
20231222,122500,219697490,4210,4210,4210,4210,0
|
|
20231222,122400,219697490,4210,4210,4210,4210,122
|
|
20231222,122300,219183870,4215,4215,4215,4215,133
|
|
20231222,122200,218623275,4215,4215,4215,4215,0
|
|
20231222,122100,218623275,4215,4215,4215,4215,0
|
|
20231222,122000,218623275,4215,4215,4215,4215,9
|
|
20231222,121900,218585340,4215,4215,4215,4215,0
|
|
20231222,121800,218585340,4215,4215,4215,4215,0
|
|
20231222,121700,218585340,4215,4215,4215,4215,0
|
|
20231222,121600,218585340,4215,4215,4215,4215,0
|
|
20231222,121500,218585340,4215,4215,4215,4215,0
|
|
20231222,121400,218585340,4215,4215,4215,4215,0
|
|
20231222,121300,218585340,4215,4215,4215,4215,11
|
|
20231222,121200,218538975,4220,4220,4220,4220,50
|
|
20231222,121100,218327975,4220,4220,4220,4220,1
|
|
20231222,121000,218323755,4220,4220,4220,4220,0
|
|
20231222,120900,218323755,4220,4220,4220,4220,0
|
|
20231222,120800,218323755,4220,4220,4220,4220,12
|
|
20231222,120700,218273115,4220,4220,4220,4220,19
|
|
20231222,120600,218192935,4220,4220,4220,4220,10
|
|
20231222,120500,218150735,4220,4220,4220,4220,10
|
|
20231222,120400,218108535,4220,4220,4220,4220,51
|
|
20231222,120300,217893315,4220,4220,4220,4220,100
|
|
20231222,120200,217471315,4220,4215,4220,4215,2
|
|
20231222,120100,217462880,4215,4215,4215,4215,0
|
|
20231222,120000,217462880,4215,4215,4215,4215,0
|
|
20231222,115900,217462880,4215,4215,4215,4215,3
|
|
20231222,115800,217450235,4220,4220,4220,4220,100
|
|
20231222,115700,217028235,4220,4220,4220,4220,0
|
|
20231222,115600,217028235,4220,4220,4220,4220,20
|
|
20231222,115500,216943835,4220,4220,4220,4220,10
|
|
20231222,115400,216901635,4220,4215,4220,4215,2
|
|
20231222,115300,216893200,4215,4215,4215,4215,0
|
|
20231222,115200,216893200,4215,4215,4215,4215,11
|
|
20231222,115100,216846835,4220,4225,4225,4220,21
|
|
20231222,115000,216758210,4215,4215,4215,4215,100
|
|
20231222,114900,216336710,4230,4230,4230,4230,0
|
|
20231222,114800,216336710,4230,4230,4230,4230,0
|
|
20231222,114700,216336710,4230,4230,4230,4230,0
|
|
20231222,114600,216336710,4230,4230,4230,4230,150
|
|
20231222,114500,215702210,4230,4230,4230,4230,0
|
|
20231222,114400,215702210,4230,4230,4230,4230,0
|
|
20231222,114300,215702210,4230,4230,4230,4230,0
|
|
20231222,114200,215702210,4230,4230,4230,4230,0
|
|
20231222,114100,215702210,4230,4230,4230,4230,50
|
|
20231222,114000,215490710,4230,4205,4230,4205,173
|
|
20231222,113900,214763220,4225,4225,4225,4225,0
|
|
20231222,113800,214763220,4225,4225,4225,4225,0
|
|
20231222,113700,214763220,4225,4225,4225,4225,10
|
|
20231222,113600,214720970,4225,4225,4225,4225,1183
|
|
20231222,113500,209722795,4225,4225,4225,4225,0
|
|
20231222,113400,209722795,4225,4205,4225,4205,35
|
|
20231222,113300,209574940,4200,4205,4205,4200,1433
|
|
20231222,113200,203556255,4225,4225,4225,4225,51
|
|
20231222,113100,203340780,4205,4225,4225,4205,600
|
|
20231222,113000,200815725,4230,4230,4230,4230,0
|
|
20231222,112900,200815725,4230,4230,4230,4230,0
|
|
20231222,112800,200815725,4230,4230,4230,4230,0
|
|
20231222,112700,200815725,4230,4230,4230,4230,0
|
|
20231222,112600,200815725,4230,4230,4230,4230,10
|
|
20231222,112500,200773425,4230,4205,4230,4205,2
|
|
20231222,112400,200764990,4205,4210,4210,4205,42
|
|
20231222,112300,200588285,4210,4210,4210,4210,3
|
|
20231222,112200,200575655,4230,4210,4230,4210,2
|
|
20231222,112100,200567215,4210,4220,4220,4210,4003
|
|
20231222,112000,183694740,4230,4230,4230,4230,0
|
|
20231222,111900,183694740,4230,4215,4230,4215,13
|
|
20231222,111800,183639925,4220,4220,4220,4220,2
|
|
20231222,111700,183631485,4220,4220,4220,4220,0
|
|
20231222,111600,183631485,4220,4220,4220,4220,111
|
|
20231222,111500,183163065,4230,4230,4230,4230,0
|
|
20231222,111400,183163065,4230,4230,4230,4230,0
|
|
20231222,111300,183163065,4230,4230,4230,4230,0
|
|
20231222,111200,183163065,4230,4230,4230,4230,183
|
|
20231222,111100,182388975,4225,4225,4225,4225,294
|
|
20231222,111000,181146825,4225,4225,4225,4225,0
|
|
20231222,110900,181146825,4225,4225,4225,4225,2
|
|
20231222,110800,181138375,4225,4225,4225,4225,0
|
|
20231222,110700,181138375,4225,4225,4225,4225,0
|
|
20231222,110600,181138375,4225,4215,4225,4215,248
|
|
20231222,110500,180092935,4225,4225,4225,4225,0
|
|
20231222,110400,180092935,4225,4225,4225,4225,0
|
|
20231222,110300,180092935,4225,4225,4225,4225,0
|
|
20231222,110200,180092935,4225,4225,4225,4225,0
|
|
20231222,110100,180092935,4225,4225,4225,4225,0
|
|
20231222,110000,180092935,4225,4225,4225,4225,0
|
|
20231222,105900,180092935,4225,4215,4225,4215,2
|
|
20231222,105800,180084495,4215,4215,4215,4215,0
|
|
20231222,105700,180084495,4215,4215,4215,4215,0
|
|
20231222,105600,180084495,4215,4215,4215,4215,0
|
|
20231222,105500,180084495,4215,4215,4215,4215,0
|
|
20231222,105400,180084495,4215,4215,4215,4215,23
|
|
20231222,105300,179987550,4215,4215,4215,4215,467
|
|
20231222,105200,178019145,4215,4215,4215,4215,0
|
|
20231222,105100,178019145,4215,4215,4215,4215,0
|
|
20231222,105000,178019145,4215,4225,4225,4215,9958
|
|
20231222,104900,135998975,4230,4230,4230,4230,0
|
|
20231222,104800,135998975,4230,4230,4230,4230,0
|
|
20231222,104700,135998975,4230,4230,4230,4230,0
|
|
20231222,104600,135998975,4230,4230,4230,4230,2241
|
|
20231222,104500,126519545,4235,4235,4235,4235,0
|
|
20231222,104400,126519545,4235,4235,4235,4235,0
|
|
20231222,104300,126519545,4235,4235,4235,4235,0
|
|
20231222,104200,126519545,4235,4235,4235,4235,0
|
|
20231222,104100,126519545,4235,4235,4235,4235,293
|
|
20231222,104000,125278690,4235,4235,4235,4235,200
|
|
20231222,103900,124431690,4235,4235,4235,4235,0
|
|
20231222,103800,124431690,4235,4235,4235,4235,1
|
|
20231222,103700,124427455,4235,4235,4235,4235,57
|
|
20231222,103600,124186060,4245,4245,4245,4245,182
|
|
20231222,103500,123413470,4245,4245,4245,4245,0
|
|
20231222,103400,123413470,4245,4245,4245,4245,0
|
|
20231222,103300,123413470,4245,4235,4245,4235,2
|
|
20231222,103200,123404990,4235,4235,4235,4235,0
|
|
20231222,103100,123404990,4235,4235,4235,4235,0
|
|
20231222,103000,123404990,4235,4235,4235,4235,0
|
|
20231222,102900,123404990,4235,4235,4235,4235,630
|
|
20231222,102800,120736940,4235,4235,4235,4235,9
|
|
20231222,102700,120698825,4245,4245,4245,4245,0
|
|
20231222,102600,120698825,4245,4245,4245,4245,0
|
|
20231222,102500,120698825,4245,4245,4245,4245,0
|
|
20231222,102400,120698825,4245,4245,4245,4245,18
|
|
20231222,102300,120622415,4235,4235,4235,4235,0
|
|
20231222,102200,120622415,4235,4235,4235,4235,359
|
|
20231222,102100,119102050,4235,4235,4235,4235,1
|
|
20231222,102000,119097815,4230,4230,4230,4230,50
|
|
20231222,101900,118886315,4230,4230,4230,4230,0
|
|
20231222,101800,118886315,4230,4240,4240,4230,1668
|
|
20231222,101700,111822510,4245,4245,4245,4245,1
|
|
20231222,101600,111818265,4245,4245,4245,4245,0
|
|
20231222,101500,111818265,4245,4250,4250,4245,533
|
|
20231222,101400,109554680,4245,4245,4245,4245,0
|
|
20231222,101300,109554680,4245,4245,4245,4245,0
|
|
20231222,101200,109554680,4245,4245,4245,4245,0
|
|
20231222,101100,109554680,4245,4245,4245,4245,0
|
|
20231222,101000,109554680,4245,4245,4245,4245,2
|
|
20231222,100900,109546190,4255,4255,4255,4255,0
|
|
20231222,100800,109546190,4255,4255,4255,4255,0
|
|
20231222,100700,109546190,4255,4255,4255,4255,0
|
|
20231222,100600,109546190,4255,4255,4255,4255,100
|
|
20231222,100500,109120690,4235,4235,4235,4235,0
|
|
20231222,100400,109120690,4235,4235,4235,4235,2500
|
|
20231222,100300,98533190,4255,4255,4255,4255,2
|
|
20231222,100200,98524680,4255,4255,4255,4255,1
|
|
20231222,100100,98520425,4255,4255,4255,4255,235
|
|
20231222,100000,97520500,4255,4255,4255,4255,3
|
|
20231222,095900,97507735,4240,4240,4240,4240,100
|
|
20231222,095800,97083735,4240,4240,4240,4240,1003
|
|
20231222,095700,92831015,4240,4245,4245,4240,516
|
|
20231222,095600,90640675,4245,4245,4245,4245,0
|
|
20231222,095500,90640675,4245,4245,4260,4245,97
|
|
20231222,095400,90228895,4245,4255,4255,4245,1277
|
|
20231222,095300,84800260,4255,4255,4255,4255,0
|
|
20231222,095200,84800260,4255,4255,4255,4255,3
|
|
20231222,095100,84787495,4245,4245,4245,4245,36
|
|
20231222,095000,84634675,4250,4250,4250,4250,10
|
|
20231222,094900,84592175,4255,4255,4255,4255,0
|
|
20231222,094800,84592175,4255,4255,4255,4255,100
|
|
20231222,094700,84166675,4255,4260,4260,4255,9
|
|
20231222,094600,84128365,4250,4255,4255,4250,618
|
|
20231222,094500,81501575,4255,4255,4255,4255,27
|
|
20231222,094400,81386690,4250,4250,4250,4250,0
|
|
20231222,094300,81386690,4250,4250,4250,4250,0
|
|
20231222,094200,81386690,4250,4250,4250,4250,0
|
|
20231222,094100,81386690,4250,4250,4250,4250,0
|
|
20231222,094000,81386690,4250,4250,4250,4250,0
|
|
20231222,093900,81386690,4250,4250,4250,4250,0
|
|
20231222,093800,81386690,4250,4250,4250,4250,0
|
|
20231222,093700,81386690,4250,4245,4250,4245,382
|
|
20231222,093600,79763320,4250,4255,4255,4250,302
|
|
20231222,093500,78479810,4250,4250,4255,4250,661
|
|
20231222,093400,75670510,4270,4265,4270,4265,384
|
|
20231222,093300,74032740,4270,4270,4270,4270,372
|
|
20231222,093200,72444300,4275,4275,4275,4275,0
|
|
20231222,093100,72444300,4275,4275,4275,4275,27
|
|
20231222,093000,72328875,4260,4260,4260,4260,60
|
|
20231222,092900,72073275,4260,4260,4260,4260,1
|
|
20231222,092800,72069015,4265,4255,4265,4255,363
|
|
20231222,092700,70521270,4280,4280,4280,4280,0
|
|
20231222,092600,70521270,4280,4280,4280,4280,0
|
|
20231222,092500,70521270,4280,4280,4280,4280,0
|
|
20231222,092400,70521270,4280,4280,4280,4280,0
|
|
20231222,092300,70521270,4280,4280,4280,4280,7
|
|
20231222,092200,70491310,4255,4255,4255,4255,0
|
|
20231222,092100,70491310,4255,4275,4275,4255,190
|
|
20231222,092000,69681985,4290,4290,4290,4275,267
|
|
20231222,091900,68536670,4285,4290,4290,4285,130
|
|
20231222,091800,67979120,4290,4290,4290,4290,1501
|
|
20231222,091700,61539830,4275,4280,4280,4275,194
|
|
20231222,091600,60710450,4280,4295,4300,4280,1116
|
|
20231222,091500,55921960,4300,4295,4300,4280,2878
|
|
20231222,091400,43559310,4295,4290,4295,4280,1937
|
|
20231222,091300,35244775,4290,4285,4290,4280,1330
|
|
20231222,091200,29546435,4280,4275,4280,4275,2360
|
|
20231222,091100,19447215,4275,4270,4275,4270,355
|
|
20231222,091000,17929690,4270,4265,4270,4265,869
|
|
20231222,090900,14221185,4265,4255,4265,4255,1267
|
|
20231222,090800,8821310,4240,4255,4255,4240,363
|
|
20231222,090700,7277780,4260,4260,4260,4260,4
|
|
20231222,090600,7260740,4255,4255,4255,4255,621
|
|
20231222,090500,4618385,4255,4255,4255,4255,238
|
|
20231222,090400,3605695,4255,4230,4255,4230,327
|
|
20231222,090300,2219310,4230,4230,4230,4230,60
|
|
20231222,090200,1965510,4255,4225,4255,4225,67
|
|
20231222,090100,1681785,4215,4215,4215,4215,0
|
|
20231222,090000,1681785,4215,4215,4215,4215,399
|