658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,195500,243365905,4640,4640,4640,4640,784
|
|
20231221,195400,243365905,4640,4640,4640,4640,0
|
|
20231221,195300,243365905,4640,4640,4640,4640,0
|
|
20231221,195200,243365905,4640,4640,4640,4640,0
|
|
20231221,195100,243365905,4640,4640,4640,4640,0
|
|
20231221,195000,243365905,4640,4640,4640,4640,0
|
|
20231221,194900,243365905,4640,4640,4640,4640,0
|
|
20231221,194800,243365905,4640,4640,4640,4640,0
|
|
20231221,194700,243365905,4640,4640,4640,4640,0
|
|
20231221,194600,243365905,4640,4640,4640,4640,0
|
|
20231221,194500,243365905,4640,4640,4640,4640,0
|
|
20231221,194400,243365905,4640,4640,4640,4640,0
|
|
20231221,194300,243365905,4640,4640,4640,4640,0
|
|
20231221,194200,243365905,4640,4640,4640,4640,0
|
|
20231221,194100,243365905,4640,4640,4640,4640,0
|
|
20231221,194000,243365905,4640,4640,4640,4640,0
|
|
20231221,193900,243365905,4640,4640,4640,4640,0
|
|
20231221,193800,243365905,4640,4640,4640,4640,0
|
|
20231221,193700,243365905,4640,4640,4640,4640,0
|
|
20231221,193600,243365905,4640,4640,4640,4640,0
|
|
20231221,193500,243365905,4640,4640,4640,4640,0
|
|
20231221,193400,243365905,4640,4640,4640,4640,0
|
|
20231221,193300,243365905,4640,4640,4640,4640,0
|
|
20231221,193200,243365905,4640,4640,4640,4640,0
|
|
20231221,193100,243365905,4640,4640,4640,4640,0
|
|
20231221,193000,243365905,4640,4640,4640,4640,0
|
|
20231221,192900,243365905,4640,4640,4640,4640,0
|
|
20231221,192800,243365905,4640,4640,4640,4640,0
|
|
20231221,192700,243365905,4640,4640,4640,4640,0
|
|
20231221,192600,243365905,4640,4640,4640,4640,0
|
|
20231221,192500,243365905,4640,4640,4640,4640,784
|
|
20231221,192400,243365905,4640,4640,4640,4640,0
|
|
20231221,192300,243365905,4640,4640,4640,4640,0
|
|
20231221,192200,243365905,4640,4640,4640,4640,0
|
|
20231221,192100,243365905,4640,4640,4640,4640,0
|
|
20231221,192000,243365905,4640,4640,4640,4640,0
|
|
20231221,191900,243365905,4640,4640,4640,4640,0
|
|
20231221,191800,243365905,4640,4640,4640,4640,0
|
|
20231221,191700,243365905,4640,4640,4640,4640,0
|
|
20231221,191600,243365905,4640,4640,4640,4640,0
|
|
20231221,191500,243365905,4640,4640,4640,4640,0
|
|
20231221,191400,243365905,4640,4640,4640,4640,0
|
|
20231221,191300,243365905,4640,4640,4640,4640,0
|
|
20231221,191200,243365905,4640,4640,4640,4640,0
|
|
20231221,191100,243365905,4640,4640,4640,4640,0
|
|
20231221,191000,243365905,4640,4640,4640,4640,0
|
|
20231221,190900,243365905,4640,4640,4640,4640,0
|
|
20231221,190800,243365905,4640,4640,4640,4640,0
|
|
20231221,190700,243365905,4640,4640,4640,4640,0
|
|
20231221,190600,243365905,4640,4640,4640,4640,0
|
|
20231221,190500,243365905,4640,4640,4640,4640,0
|
|
20231221,190400,243365905,4640,4640,4640,4640,0
|
|
20231221,190300,243365905,4640,4640,4640,4640,0
|
|
20231221,190200,243365905,4640,4640,4640,4640,0
|
|
20231221,190100,243365905,4640,4640,4640,4640,0
|
|
20231221,190000,243365905,4640,4640,4640,4640,0
|
|
20231221,185900,243365905,4640,4640,4640,4640,0
|
|
20231221,185800,243365905,4640,4640,4640,4640,0
|
|
20231221,185700,243365905,4640,4640,4640,4640,0
|
|
20231221,185600,243365905,4640,4640,4640,4640,0
|
|
20231221,185500,243365905,4640,4640,4640,4640,784
|
|
20231221,185400,243365905,4640,4640,4640,4640,0
|
|
20231221,185300,243365905,4640,4640,4640,4640,0
|
|
20231221,185200,243365905,4640,4640,4640,4640,0
|
|
20231221,185100,243365905,4640,4640,4640,4640,0
|
|
20231221,185000,243365905,4640,4640,4640,4640,0
|
|
20231221,184900,243365905,4640,4640,4640,4640,0
|
|
20231221,184800,243365905,4640,4640,4640,4640,0
|
|
20231221,184700,243365905,4640,4640,4640,4640,0
|
|
20231221,184600,243365905,4640,4640,4640,4640,0
|
|
20231221,184500,243365905,4640,4640,4640,4640,0
|
|
20231221,184400,243365905,4640,4640,4640,4640,0
|
|
20231221,184300,243365905,4640,4640,4640,4640,0
|
|
20231221,184200,243365905,4640,4640,4640,4640,0
|
|
20231221,184100,243365905,4640,4640,4640,4640,0
|
|
20231221,184000,243365905,4640,4640,4640,4640,0
|
|
20231221,183900,243365905,4640,4640,4640,4640,0
|
|
20231221,183800,243365905,4640,4640,4640,4640,0
|
|
20231221,183700,243365905,4640,4640,4640,4640,0
|
|
20231221,183600,243365905,4640,4640,4640,4640,0
|
|
20231221,183500,243365905,4640,4640,4640,4640,0
|
|
20231221,183400,243365905,4640,4640,4640,4640,0
|
|
20231221,183300,243365905,4640,4640,4640,4640,0
|
|
20231221,183200,243365905,4640,4640,4640,4640,0
|
|
20231221,183100,243365905,4640,4640,4640,4640,0
|
|
20231221,183000,243365905,4640,4640,4640,4640,0
|
|
20231221,182900,243365905,4640,4640,4640,4640,0
|
|
20231221,182800,243365905,4640,4640,4640,4640,0
|
|
20231221,182700,243365905,4640,4640,4640,4640,0
|
|
20231221,182600,243365905,4640,4640,4640,4640,0
|
|
20231221,182500,243365905,4640,4640,4640,4640,784
|
|
20231221,182400,243365905,4640,4640,4640,4640,0
|
|
20231221,182300,243365905,4640,4640,4640,4640,0
|
|
20231221,182200,243365905,4640,4640,4640,4640,0
|
|
20231221,182100,243365905,4640,4640,4640,4640,0
|
|
20231221,182000,243365905,4640,4640,4640,4640,0
|
|
20231221,181900,243365905,4640,4640,4640,4640,0
|
|
20231221,181800,243365905,4640,4640,4640,4640,0
|
|
20231221,181700,243365905,4640,4640,4640,4640,0
|
|
20231221,181600,243365905,4640,4640,4640,4640,0
|
|
20231221,181500,243365905,4640,4640,4640,4640,0
|
|
20231221,181400,243365905,4640,4640,4640,4640,0
|
|
20231221,181300,243365905,4640,4640,4640,4640,0
|
|
20231221,181200,243365905,4640,4640,4640,4640,0
|
|
20231221,181100,243365905,4640,4640,4640,4640,0
|
|
20231221,181000,243365905,4640,4640,4640,4640,0
|
|
20231221,180900,243365905,4640,4640,4640,4640,0
|
|
20231221,180800,243365905,4640,4640,4640,4640,0
|
|
20231221,180700,243365905,4640,4640,4640,4640,0
|
|
20231221,180600,243365905,4640,4640,4640,4640,0
|
|
20231221,180500,243365905,4640,4640,4640,4640,0
|
|
20231221,180400,243365905,4640,4640,4640,4640,0
|
|
20231221,180300,243365905,4640,4640,4640,4640,0
|
|
20231221,180200,243365905,4640,4640,4640,4640,0
|
|
20231221,180100,243365905,4640,4640,4640,4640,0
|
|
20231221,180000,243365905,4640,4640,4640,4640,0
|
|
20231221,175900,243365905,4640,4640,4640,4640,0
|
|
20231221,175800,243365905,4640,4640,4640,4640,0
|
|
20231221,175700,243365905,4640,4640,4640,4640,0
|
|
20231221,175600,243365905,4640,4640,4640,4640,0
|
|
20231221,175500,243365905,4640,4640,4640,4640,784
|
|
20231221,175400,243365905,4640,4640,4640,4640,0
|
|
20231221,175300,243365905,4640,4640,4640,4640,0
|
|
20231221,175200,243365905,4640,4640,4640,4640,0
|
|
20231221,175100,243365905,4640,4640,4640,4640,0
|
|
20231221,175000,243365905,4640,4640,4640,4640,0
|
|
20231221,174900,243365905,4640,4640,4640,4640,0
|
|
20231221,174800,243365905,4640,4640,4640,4640,0
|
|
20231221,174700,243365905,4640,4640,4640,4640,0
|
|
20231221,174600,243365905,4640,4640,4640,4640,0
|
|
20231221,174500,243365905,4640,4640,4640,4640,0
|
|
20231221,174400,243365905,4640,4640,4640,4640,0
|
|
20231221,174300,243365905,4640,4640,4640,4640,0
|
|
20231221,174200,243365905,4640,4640,4640,4640,0
|
|
20231221,174100,243365905,4640,4640,4640,4640,0
|
|
20231221,174000,243365905,4640,4640,4640,4640,0
|
|
20231221,173900,243365905,4640,4640,4640,4640,0
|
|
20231221,173800,243365905,4640,4640,4640,4640,0
|
|
20231221,173700,243365905,4640,4640,4640,4640,0
|
|
20231221,173600,243365905,4640,4640,4640,4640,0
|
|
20231221,173500,243365905,4640,4640,4640,4640,0
|
|
20231221,173400,243365905,4640,4640,4640,4640,0
|
|
20231221,173300,243365905,4640,4640,4640,4640,0
|
|
20231221,173200,243365905,4640,4640,4640,4640,0
|
|
20231221,173100,243365905,4640,4640,4640,4640,0
|
|
20231221,173000,243365905,4640,4640,4640,4640,0
|
|
20231221,172900,243365905,4640,4640,4640,4640,0
|
|
20231221,172800,243365905,4640,4640,4640,4640,0
|
|
20231221,172700,243365905,4640,4640,4640,4640,0
|
|
20231221,172600,243365905,4640,4640,4640,4640,0
|
|
20231221,172500,243365905,4640,4640,4640,4640,784
|
|
20231221,172400,243365905,4640,4640,4640,4640,0
|
|
20231221,172300,243365905,4640,4640,4640,4640,0
|
|
20231221,172200,243365905,4640,4640,4640,4640,0
|
|
20231221,172100,243365905,4640,4640,4640,4640,0
|
|
20231221,172000,243365905,4640,4640,4640,4640,0
|
|
20231221,171900,243365905,4640,4640,4640,4640,0
|
|
20231221,171800,243365905,4640,4640,4640,4640,0
|
|
20231221,171700,243365905,4640,4640,4640,4640,0
|
|
20231221,171600,243365905,4640,4640,4640,4640,0
|
|
20231221,171500,243365905,4640,4640,4640,4640,0
|
|
20231221,171400,243365905,4640,4640,4640,4640,0
|
|
20231221,171300,243365905,4640,4640,4640,4640,0
|
|
20231221,171200,243365905,4640,4640,4640,4640,0
|
|
20231221,171100,243365905,4640,4640,4640,4640,0
|
|
20231221,171000,243365905,4640,4640,4640,4640,0
|
|
20231221,170900,243365905,4640,4640,4640,4640,0
|
|
20231221,170800,243365905,4640,4640,4640,4640,0
|
|
20231221,170700,243365905,4640,4640,4640,4640,0
|
|
20231221,170600,243365905,4640,4640,4640,4640,0
|
|
20231221,170500,243365905,4640,4640,4640,4640,0
|
|
20231221,170400,243365905,4640,4640,4640,4640,0
|
|
20231221,170300,243365905,4640,4640,4640,4640,0
|
|
20231221,170200,243365905,4640,4640,4640,4640,0
|
|
20231221,170100,243365905,4640,4640,4640,4640,0
|
|
20231221,170000,243365905,4640,4640,4640,4640,0
|
|
20231221,165900,243365905,4640,4640,4640,4640,0
|
|
20231221,165800,243365905,4640,4640,4640,4640,0
|
|
20231221,165700,243365905,4640,4640,4640,4640,0
|
|
20231221,165600,243365905,4640,4640,4640,4640,0
|
|
20231221,165500,243365905,4640,4640,4640,4640,784
|
|
20231221,165400,243365905,4640,4640,4640,4640,0
|
|
20231221,165300,243365905,4640,4640,4640,4640,0
|
|
20231221,165200,243365905,4640,4640,4640,4640,0
|
|
20231221,165100,243365905,4640,4640,4640,4640,0
|
|
20231221,165000,243365905,4640,4640,4640,4640,0
|
|
20231221,164900,243365905,4640,4640,4640,4640,0
|
|
20231221,164800,243365905,4640,4640,4640,4640,0
|
|
20231221,164700,243365905,4640,4640,4640,4640,0
|
|
20231221,164600,243365905,4640,4640,4640,4640,0
|
|
20231221,164500,243365905,4640,4640,4640,4640,0
|
|
20231221,164400,243365905,4640,4640,4640,4640,0
|
|
20231221,164300,243365905,4640,4640,4640,4640,0
|
|
20231221,164200,243365905,4640,4640,4640,4640,0
|
|
20231221,164100,243365905,4640,4640,4640,4640,0
|
|
20231221,164000,243365905,4640,4640,4640,4640,0
|
|
20231221,163900,243365905,4640,4640,4640,4640,0
|
|
20231221,163800,243365905,4640,4640,4640,4640,0
|
|
20231221,163700,243365905,4640,4640,4640,4640,0
|
|
20231221,163600,243365905,4640,4640,4640,4640,0
|
|
20231221,163500,243365905,4640,4640,4640,4640,0
|
|
20231221,163400,243365905,4640,4640,4640,4640,0
|
|
20231221,163300,243365905,4640,4640,4640,4640,0
|
|
20231221,163200,243365905,4640,4640,4640,4640,0
|
|
20231221,163100,243365905,4640,4640,4640,4640,0
|
|
20231221,163000,243365905,4640,4640,4640,4640,0
|
|
20231221,162900,243365905,4640,4640,4640,4640,0
|
|
20231221,162800,243365905,4640,4640,4640,4640,0
|
|
20231221,162700,243365905,4640,4640,4640,4640,0
|
|
20231221,162600,243365905,4640,4640,4640,4640,0
|
|
20231221,162500,243365905,4640,4640,4640,4640,784
|
|
20231221,162400,243365905,4640,4640,4640,4640,0
|
|
20231221,162300,243365905,4640,4640,4640,4640,0
|
|
20231221,162200,243365905,4640,4640,4640,4640,0
|
|
20231221,162100,243365905,4640,4640,4640,4640,0
|
|
20231221,162000,243365905,4640,4640,4640,4640,0
|
|
20231221,161900,243365905,4640,4640,4640,4640,0
|
|
20231221,161800,243365905,4640,4640,4640,4640,0
|
|
20231221,161700,243365905,4640,4640,4640,4640,0
|
|
20231221,161600,243365905,4640,4640,4640,4640,0
|
|
20231221,161500,243365905,4640,4640,4640,4640,0
|
|
20231221,161400,243365905,4640,4640,4640,4640,0
|
|
20231221,161300,243365905,4640,4640,4640,4640,0
|
|
20231221,161200,243365905,4640,4640,4640,4640,0
|
|
20231221,161100,243365905,4640,4640,4640,4640,0
|
|
20231221,161000,243365905,4640,4640,4640,4640,0
|
|
20231221,160900,243365905,4640,4640,4640,4640,0
|
|
20231221,160800,243365905,4640,4640,4640,4640,0
|
|
20231221,160700,243365905,4640,4640,4640,4640,0
|
|
20231221,160600,243365905,4640,4640,4640,4640,0
|
|
20231221,160500,243365905,4640,4640,4640,4640,0
|
|
20231221,160400,243365905,4640,4640,4640,4640,0
|
|
20231221,160300,243365905,4640,4640,4640,4640,0
|
|
20231221,160200,243365905,4640,4640,4640,4640,0
|
|
20231221,160100,243365905,4640,4640,4640,4640,0
|
|
20231221,160000,243365905,4640,4640,4640,4640,0
|
|
20231221,155900,243365905,4640,4640,4640,4640,0
|
|
20231221,155800,243365905,4640,4640,4640,4640,0
|
|
20231221,155700,243365905,4640,4640,4640,4640,0
|
|
20231221,155600,243365905,4640,4640,4640,4640,0
|
|
20231221,155500,243365905,4640,4640,4640,4640,784
|
|
20231221,155400,243365905,4640,4640,4640,4640,0
|
|
20231221,155300,243365905,4640,4640,4640,4640,0
|
|
20231221,155200,243365905,4640,4640,4640,4640,0
|
|
20231221,155100,243365905,4640,4640,4640,4640,0
|
|
20231221,155000,243365905,4640,4640,4640,4640,0
|
|
20231221,154900,243365905,4640,4640,4640,4640,0
|
|
20231221,154800,243365905,4640,4640,4640,4640,0
|
|
20231221,154700,243365905,4640,4640,4640,4640,0
|
|
20231221,154600,243365905,4640,4640,4640,4640,0
|
|
20231221,154500,243365905,4640,4640,4640,4640,0
|
|
20231221,154400,243365905,4640,4640,4640,4640,0
|
|
20231221,154300,243365905,4640,4640,4640,4640,0
|
|
20231221,154200,243365905,4640,4640,4640,4640,0
|
|
20231221,154100,243365905,4640,4640,4640,4640,0
|
|
20231221,154000,243365905,4640,4640,4640,4640,0
|
|
20231221,153900,243365905,4640,4640,4640,4640,0
|
|
20231221,153800,243365905,4640,4640,4640,4640,0
|
|
20231221,153700,243365905,4640,4640,4640,4640,0
|
|
20231221,153600,243365905,4640,4640,4640,4640,0
|
|
20231221,153500,243365905,4640,4640,4640,4640,0
|
|
20231221,153400,243365905,4640,4640,4640,4640,0
|
|
20231221,153300,243365905,4640,4640,4640,4640,0
|
|
20231221,153200,243365905,4640,4640,4640,4640,0
|
|
20231221,153100,243365905,4640,4640,4640,4640,0
|
|
20231221,153000,243365905,4640,4640,4640,4640,784
|
|
20231221,152900,239728145,4640,4640,4640,4640,0
|
|
20231221,152800,239728145,4640,4640,4640,4640,0
|
|
20231221,152700,239728145,4640,4640,4640,4640,0
|
|
20231221,152600,239728145,4640,4640,4640,4640,0
|
|
20231221,152500,239728145,4640,4640,4640,4640,0
|
|
20231221,152400,239728145,4640,4640,4640,4640,0
|
|
20231221,152300,239728145,4640,4640,4640,4640,0
|
|
20231221,152200,239728145,4640,4640,4640,4640,0
|
|
20231221,152100,239728145,4640,4640,4640,4640,0
|
|
20231221,152000,239728145,4640,4640,4640,4640,0
|
|
20231221,151900,239728145,4640,4640,4640,4640,0
|
|
20231221,151800,239728145,4640,4640,4640,4640,3
|
|
20231221,151700,239714225,4635,4635,4635,4635,0
|
|
20231221,151600,239714225,4635,4635,4635,4635,100
|
|
20231221,151500,239250725,4640,4630,4640,4630,458
|
|
20231221,151400,237130175,4635,4635,4635,4635,0
|
|
20231221,151300,237130175,4635,4625,4635,4625,44
|
|
20231221,151200,236926245,4630,4635,4635,4630,1000
|
|
20231221,151100,232295385,4635,4635,4635,4635,93
|
|
20231221,151000,231864330,4640,4640,4640,4640,2
|
|
20231221,150900,231855050,4635,4640,4640,4635,10
|
|
20231221,150800,231808680,4645,4645,4645,4645,10
|
|
20231221,150700,231762230,4645,4645,4645,4645,0
|
|
20231221,150600,231762230,4645,4645,4645,4645,0
|
|
20231221,150500,231762230,4645,4645,4645,4645,0
|
|
20231221,150400,231762230,4645,4645,4645,4645,0
|
|
20231221,150300,231762230,4645,4645,4645,4645,5
|
|
20231221,150200,231739005,4645,4645,4645,4645,1
|
|
20231221,150100,231734360,4640,4640,4640,4640,0
|
|
20231221,150000,231734360,4640,4640,4640,4640,430
|
|
20231221,145900,229739160,4635,4655,4655,4630,3006
|
|
20231221,145800,215799370,4645,4645,4645,4645,0
|
|
20231221,145700,215799370,4645,4645,4645,4645,0
|
|
20231221,145600,215799370,4645,4645,4645,4645,1
|
|
20231221,145500,215794725,4645,4645,4645,4645,54
|
|
20231221,145400,215543895,4640,4640,4640,4640,377
|
|
20231221,145300,213794615,4640,4655,4655,4640,2102
|
|
20231221,145200,204024640,4670,4660,4670,4655,726
|
|
20231221,145100,200639985,4665,4665,4665,4665,1208
|
|
20231221,145000,195004665,4670,4670,4670,4670,0
|
|
20231221,144900,195004665,4670,4670,4670,4670,0
|
|
20231221,144800,195004665,4670,4670,4670,4670,78
|
|
20231221,144700,194640405,4665,4665,4665,4665,290
|
|
20231221,144600,193287555,4665,4665,4665,4665,3
|
|
20231221,144500,193273560,4665,4665,4665,4665,0
|
|
20231221,144400,193273560,4665,4665,4665,4665,1068
|
|
20231221,144300,188291340,4670,4670,4670,4670,5
|
|
20231221,144200,188267990,4670,4670,4670,4670,0
|
|
20231221,144100,188267990,4670,4670,4670,4670,1296
|
|
20231221,144000,182215670,4670,4670,4670,4670,0
|
|
20231221,143900,182215670,4670,4670,4670,4670,2
|
|
20231221,143800,182206330,4665,4665,4665,4665,0
|
|
20231221,143700,182206330,4665,4665,4665,4665,10
|
|
20231221,143600,182159680,4665,4665,4665,4665,0
|
|
20231221,143500,182159680,4665,4665,4665,4665,130
|
|
20231221,143400,181553230,4670,4670,4670,4670,0
|
|
20231221,143300,181553230,4670,4670,4670,4670,0
|
|
20231221,143200,181553230,4670,4670,4670,4670,0
|
|
20231221,143100,181553230,4670,4670,4670,4670,0
|
|
20231221,143000,181553230,4670,4670,4670,4670,0
|
|
20231221,142900,181553230,4670,4670,4670,4670,0
|
|
20231221,142800,181553230,4670,4670,4670,4670,0
|
|
20231221,142700,181553230,4670,4670,4670,4670,20
|
|
20231221,142600,181459830,4670,4670,4670,4670,0
|
|
20231221,142500,181459830,4670,4670,4670,4670,0
|
|
20231221,142400,181459830,4670,4670,4670,4670,0
|
|
20231221,142300,181459830,4670,4670,4670,4670,0
|
|
20231221,142200,181459830,4670,4670,4670,4670,0
|
|
20231221,142100,181459830,4670,4670,4670,4670,0
|
|
20231221,142000,181459830,4670,4670,4670,4670,0
|
|
20231221,141900,181459830,4670,4670,4670,4670,1035
|
|
20231221,141800,176626380,4670,4670,4670,4670,0
|
|
20231221,141700,176626380,4670,4670,4670,4670,0
|
|
20231221,141600,176626380,4670,4670,4670,4670,0
|
|
20231221,141500,176626380,4670,4670,4670,4670,0
|
|
20231221,141400,176626380,4670,4665,4670,4665,231
|
|
20231221,141300,175548760,4665,4665,4665,4665,0
|
|
20231221,141200,175548760,4665,4665,4665,4665,0
|
|
20231221,141100,175548760,4665,4665,4665,4665,0
|
|
20231221,141000,175548760,4665,4665,4665,4665,0
|
|
20231221,140900,175548760,4665,4665,4665,4665,0
|
|
20231221,140800,175548760,4665,4665,4665,4665,5
|
|
20231221,140700,175525435,4660,4665,4665,4660,662
|
|
20231221,140600,172437225,4665,4670,4670,4665,261
|
|
20231221,140500,171218380,4670,4670,4670,4670,0
|
|
20231221,140400,171218380,4670,4670,4670,4670,0
|
|
20231221,140300,171218380,4670,4670,4670,4670,0
|
|
20231221,140200,171218380,4670,4670,4670,4670,250
|
|
20231221,140100,170050880,4665,4665,4665,4665,0
|
|
20231221,140000,170050880,4665,4665,4665,4665,41
|
|
20231221,135900,169859615,4665,4680,4680,4665,543
|
|
20231221,135800,167323550,4685,4685,4685,4685,35
|
|
20231221,135700,167159575,4680,4680,4680,4680,0
|
|
20231221,135600,167159575,4680,4680,4685,4680,302
|
|
20231221,135500,165745655,4675,4675,4675,4675,0
|
|
20231221,135400,165745655,4675,4675,4675,4675,0
|
|
20231221,135300,165745655,4675,4675,4675,4675,0
|
|
20231221,135200,165745655,4675,4675,4675,4675,75
|
|
20231221,135100,165395030,4680,4680,4680,4680,0
|
|
20231221,135000,165395030,4680,4680,4680,4680,0
|
|
20231221,134900,165395030,4680,4680,4680,4680,0
|
|
20231221,134800,165395030,4680,4680,4680,4680,73
|
|
20231221,134700,165053390,4680,4680,4680,4680,0
|
|
20231221,134600,165053390,4680,4680,4680,4680,0
|
|
20231221,134500,165053390,4680,4680,4680,4680,75
|
|
20231221,134400,164702390,4685,4685,4685,4685,0
|
|
20231221,134300,164702390,4685,4685,4685,4685,0
|
|
20231221,134200,164702390,4685,4685,4685,4685,0
|
|
20231221,134100,164702390,4685,4685,4685,4685,56
|
|
20231221,134000,164440030,4685,4685,4685,4685,0
|
|
20231221,133900,164440030,4685,4685,4685,4685,0
|
|
20231221,133800,164440030,4685,4685,4685,4685,75
|
|
20231221,133700,164088655,4690,4690,4690,4690,0
|
|
20231221,133600,164088655,4690,4690,4690,4690,11
|
|
20231221,133500,164037065,4690,4690,4690,4690,0
|
|
20231221,133400,164037065,4690,4690,4690,4690,75
|
|
20231221,133300,163685315,4690,4690,4690,4690,0
|
|
20231221,133200,163685315,4690,4690,4690,4690,137
|
|
20231221,133100,163042785,4685,4685,4685,4685,0
|
|
20231221,133000,163042785,4685,4685,4690,4685,255
|
|
20231221,132900,161848060,4675,4675,4675,4675,0
|
|
20231221,132800,161848060,4675,4675,4675,4675,0
|
|
20231221,132700,161848060,4675,4675,4675,4675,75
|
|
20231221,132600,161497435,4675,4675,4675,4675,0
|
|
20231221,132500,161497435,4675,4675,4675,4675,0
|
|
20231221,132400,161497435,4675,4675,4675,4675,0
|
|
20231221,132300,161497435,4675,4675,4675,4675,75
|
|
20231221,132200,161146810,4685,4685,4685,4685,0
|
|
20231221,132100,161146810,4685,4685,4685,4685,45
|
|
20231221,132000,160935985,4675,4675,4675,4675,0
|
|
20231221,131900,160935985,4675,4675,4675,4675,75
|
|
20231221,131800,160585360,4675,4675,4675,4675,0
|
|
20231221,131700,160585360,4675,4675,4675,4675,0
|
|
20231221,131600,160585360,4675,4675,4675,4675,75
|
|
20231221,131500,160234735,4685,4685,4685,4685,0
|
|
20231221,131400,160234735,4685,4685,4685,4685,28
|
|
20231221,131300,160103555,4685,4680,4685,4675,548
|
|
20231221,131200,157536825,4680,4685,4685,4680,290
|
|
20231221,131100,156178550,4680,4680,4680,4680,0
|
|
20231221,131000,156178550,4680,4680,4680,4680,0
|
|
20231221,130900,156178550,4680,4680,4680,4680,0
|
|
20231221,130800,156178550,4680,4680,4680,4680,75
|
|
20231221,130700,155827550,4690,4690,4690,4680,1418
|
|
20231221,130600,149179335,4695,4695,4695,4695,0
|
|
20231221,130500,149179335,4695,4695,4695,4695,60
|
|
20231221,130400,148897635,4700,4700,4700,4700,0
|
|
20231221,130300,148897635,4700,4700,4700,4700,81
|
|
20231221,130200,148516935,4700,4700,4700,4700,84
|
|
20231221,130100,148122135,4700,4705,4705,4700,76
|
|
20231221,130000,147764930,4695,4695,4695,4695,0
|
|
20231221,125900,147764930,4695,4695,4695,4695,0
|
|
20231221,125800,147764930,4695,4695,4695,4695,0
|
|
20231221,125700,147764930,4695,4695,4695,4695,75
|
|
20231221,125600,147412805,4695,4695,4695,4695,0
|
|
20231221,125500,147412805,4695,4695,4695,4695,0
|
|
20231221,125400,147412805,4695,4695,4695,4695,184
|
|
20231221,125300,146548925,4695,4710,4710,4695,2364
|
|
20231221,125200,135439610,4710,4710,4710,4710,0
|
|
20231221,125100,135439610,4710,4710,4710,4710,150
|
|
20231221,125000,134733110,4710,4710,4710,4710,75
|
|
20231221,124900,134379860,4715,4715,4715,4715,0
|
|
20231221,124800,134379860,4715,4715,4715,4715,0
|
|
20231221,124700,134379860,4715,4710,4715,4710,76
|
|
20231221,124600,134021895,4715,4715,4715,4715,0
|
|
20231221,124500,134021895,4715,4715,4715,4715,925
|
|
20231221,124400,129660520,4715,4715,4715,4715,0
|
|
20231221,124300,129660520,4715,4715,4715,4715,75
|
|
20231221,124200,129306895,4715,4715,4715,4715,0
|
|
20231221,124100,129306895,4715,4720,4720,4715,100
|
|
20231221,124000,128835015,4720,4720,4720,4720,0
|
|
20231221,123900,128835015,4720,4720,4720,4720,75
|
|
20231221,123800,128481015,4720,4720,4720,4720,0
|
|
20231221,123700,128481015,4720,4720,4720,4720,0
|
|
20231221,123600,128481015,4720,4720,4720,4720,77
|
|
20231221,123500,128117575,4720,4720,4720,4720,0
|
|
20231221,123400,128117575,4720,4720,4720,4720,0
|
|
20231221,123300,128117575,4720,4720,4720,4720,0
|
|
20231221,123200,128117575,4720,4720,4720,4720,75
|
|
20231221,123100,127763575,4720,4720,4720,4720,30
|
|
20231221,123000,127621975,4720,4720,4720,4720,0
|
|
20231221,122900,127621975,4720,4720,4720,4720,0
|
|
20231221,122800,127621975,4720,4720,4720,4720,75
|
|
20231221,122700,127267975,4720,4720,4720,4720,0
|
|
20231221,122600,127267975,4720,4720,4720,4720,0
|
|
20231221,122500,127267975,4720,4720,4720,4720,75
|
|
20231221,122400,126913975,4720,4720,4720,4720,0
|
|
20231221,122300,126913975,4720,4720,4720,4720,0
|
|
20231221,122200,126913975,4720,4720,4720,4720,0
|
|
20231221,122100,126913975,4720,4725,4725,4720,78
|
|
20231221,122000,126545440,4730,4730,4730,4730,8
|
|
20231221,121900,126507600,4730,4730,4730,4730,225
|
|
20231221,121800,125443350,4730,4730,4730,4730,0
|
|
20231221,121700,125443350,4730,4730,4730,4730,6
|
|
20231221,121600,125414970,4735,4735,4735,4735,0
|
|
20231221,121500,125414970,4735,4735,4735,4735,0
|
|
20231221,121400,125414970,4735,4735,4735,4735,6
|
|
20231221,121300,125386560,4750,4750,4750,4750,0
|
|
20231221,121200,125386560,4750,4750,4750,4750,55
|
|
20231221,121100,125125310,4750,4750,4750,4750,0
|
|
20231221,121000,125125310,4750,4750,4750,4750,75
|
|
20231221,120900,124769060,4755,4755,4755,4755,0
|
|
20231221,120800,124769060,4755,4755,4755,4755,0
|
|
20231221,120700,124769060,4755,4755,4755,4755,0
|
|
20231221,120600,124769060,4755,4755,4755,4755,70
|
|
20231221,120500,124436210,4745,4745,4745,4745,25
|
|
20231221,120400,124317585,4745,4740,4745,4740,75
|
|
20231221,120300,123962060,4745,4745,4745,4745,65
|
|
20231221,120200,123653635,4745,4745,4745,4745,0
|
|
20231221,120100,123653635,4745,4745,4745,4745,0
|
|
20231221,120000,123653635,4745,4740,4745,4740,31
|
|
20231221,115900,123506545,4740,4735,4740,4735,77
|
|
20231221,115800,123141940,4745,4755,4755,4745,675
|
|
20231221,115700,119937715,4755,4755,4755,4755,0
|
|
20231221,115600,119937715,4755,4750,4755,4750,131
|
|
20231221,115500,119315185,4745,4745,4745,4745,0
|
|
20231221,115400,119315185,4745,4745,4745,4745,0
|
|
20231221,115300,119315185,4745,4740,4745,4740,208
|
|
20231221,115200,118329260,4755,4755,4755,4755,14
|
|
20231221,115100,118262690,4760,4760,4760,4760,90
|
|
20231221,115000,117834290,4760,4760,4760,4760,0
|
|
20231221,114900,117834290,4760,4760,4760,4760,90
|
|
20231221,114800,117405890,4755,4760,4760,4755,164
|
|
20231221,114700,116625625,4760,4760,4760,4760,0
|
|
20231221,114600,116625625,4760,4745,4775,4745,1269
|
|
20231221,114500,110581055,4745,4765,4775,4740,1426
|
|
20231221,114400,103801320,4775,4760,4775,4760,450
|
|
20231221,114300,101652585,4760,4760,4760,4760,90
|
|
20231221,114200,101224185,4755,4755,4755,4755,0
|
|
20231221,114100,101224185,4755,4750,4755,4750,165
|
|
20231221,114000,100439985,4755,4755,4755,4755,0
|
|
20231221,113900,100439985,4755,4755,4755,4755,89
|
|
20231221,113800,100016790,4755,4755,4755,4755,156
|
|
20231221,113700,99275010,4760,4760,4760,4760,5
|
|
20231221,113600,99251210,4765,4765,4765,4765,90
|
|
20231221,113500,98822360,4760,4770,4770,4760,154
|
|
20231221,113400,98088620,4775,4765,4775,4765,495
|
|
20231221,113300,95725750,4765,4765,4765,4765,3
|
|
20231221,113200,95711455,4755,4755,4755,4755,1
|
|
20231221,113100,95706700,4760,4760,4760,4760,148
|
|
20231221,113000,95002220,4760,4760,4760,4760,14
|
|
20231221,112900,94935580,4765,4765,4765,4765,90
|
|
20231221,112800,94506730,4765,4765,4765,4765,90
|
|
20231221,112700,94077880,4760,4760,4760,4760,0
|
|
20231221,112600,94077880,4760,4765,4765,4760,164
|
|
20231221,112500,93296795,4765,4765,4765,4765,0
|
|
20231221,112400,93296795,4765,4765,4765,4765,90
|
|
20231221,112300,92867945,4765,4775,4800,4765,555
|
|
20231221,112200,90213960,4795,4795,4795,4795,0
|
|
20231221,112100,90213960,4795,4775,4795,4775,92
|
|
20231221,112000,89772860,4780,4780,4780,4780,32
|
|
20231221,111900,89619900,4775,4775,4775,4775,76
|
|
20231221,111800,89257000,4775,4770,4775,4770,71
|
|
20231221,111700,88918325,4770,4770,4770,4770,0
|
|
20231221,111600,88918325,4770,4770,4770,4770,90
|
|
20231221,111500,88489025,4765,4765,4765,4765,75
|
|
20231221,111400,88131650,4760,4760,4760,4760,0
|
|
20231221,111300,88131650,4760,4755,4760,4755,15
|
|
20231221,111200,88060320,4755,4755,4755,4755,61
|
|
20231221,111100,87770265,4755,4755,4755,4755,408
|
|
20231221,111000,85830225,4755,4765,4775,4755,1272
|
|
20231221,110900,79765080,4750,4745,4750,4745,206
|
|
20231221,110800,78787600,4745,4760,4760,4745,180
|
|
20231221,110700,77931705,4760,4760,4760,4760,0
|
|
20231221,110600,77931705,4760,4745,4760,4745,220
|
|
20231221,110500,76884520,4745,4750,4750,4745,78
|
|
20231221,110400,76514030,4760,4760,4760,4760,89
|
|
20231221,110300,76090390,4760,4745,4760,4745,92
|
|
20231221,110200,75653830,4745,4745,4745,4745,0
|
|
20231221,110100,75653830,4745,4750,4750,4745,125
|
|
20231221,110000,75060530,4760,4760,4760,4760,0
|
|
20231221,105900,75060530,4760,4760,4760,4760,90
|
|
20231221,105800,74632130,4760,4755,4760,4755,431
|
|
20231221,105700,72582280,4755,4755,4755,4755,75
|
|
20231221,105600,72225655,4755,4765,4765,4755,129
|
|
20231221,105500,71611290,4765,4765,4765,4765,0
|
|
20231221,105400,71611290,4765,4760,4765,4760,165
|
|
20231221,105300,70825440,4765,4765,4765,4765,90
|
|
20231221,105200,70396590,4765,4765,4765,4765,0
|
|
20231221,105100,70396590,4765,4765,4765,4765,89
|
|
20231221,105000,69972505,4770,4770,4770,4770,6
|
|
20231221,104900,69943885,4775,4785,4785,4770,1222
|
|
20231221,104800,64109225,4795,4795,4795,4795,90
|
|
20231221,104700,63677675,4790,4790,4790,4790,0
|
|
20231221,104600,63677675,4790,4790,4790,4790,180
|
|
20231221,104500,62815475,4785,4785,4785,4785,0
|
|
20231221,104400,62815475,4785,4785,4785,4785,0
|
|
20231221,104300,62815475,4785,4785,4785,4785,76
|
|
20231221,104200,62451815,4780,4780,4780,4780,0
|
|
20231221,104100,62451815,4780,4780,4780,4780,90
|
|
20231221,104000,62021615,4780,4780,4780,4780,0
|
|
20231221,103900,62021615,4780,4775,4780,4775,165
|
|
20231221,103800,61233290,4775,4775,4775,4775,1
|
|
20231221,103700,61228515,4770,4770,4770,4770,0
|
|
20231221,103600,61228515,4770,4775,4775,4770,179
|
|
20231221,103500,60374240,4775,4780,4780,4775,17
|
|
20231221,103400,60293060,4780,4780,4780,4780,119
|
|
20231221,103300,59724240,4780,4780,4780,4780,90
|
|
20231221,103200,59294040,4775,4775,4775,4775,75
|
|
20231221,103100,58935915,4780,4780,4780,4780,90
|
|
20231221,103000,58505715,4780,4780,4780,4780,0
|
|
20231221,102900,58505715,4780,4790,4790,4780,808
|
|
20231221,102800,54642585,4785,4790,4790,4785,188
|
|
20231221,102700,53742770,4800,4800,4800,4800,90
|
|
20231221,102600,53310770,4800,4795,4800,4795,90
|
|
20231221,102500,52879075,4795,4795,4795,4795,14
|
|
20231221,102400,52811945,4805,4805,4805,4805,90
|
|
20231221,102300,52379495,4805,4805,4805,4805,0
|
|
20231221,102200,52379495,4805,4805,4805,4805,90
|
|
20231221,102100,51947045,4805,4795,4805,4795,76
|
|
20231221,102000,51582615,4790,4790,4790,4790,0
|
|
20231221,101900,51582615,4790,4805,4810,4790,652
|
|
20231221,101800,48456210,4805,4805,4805,4805,0
|
|
20231221,101700,48456210,4805,4800,4805,4800,207
|
|
20231221,101600,47462160,4810,4810,4810,4810,90
|
|
20231221,101500,47029260,4805,4805,4805,4805,0
|
|
20231221,101400,47029260,4805,4800,4805,4800,164
|
|
20231221,101300,46241615,4810,4810,4810,4810,0
|
|
20231221,101200,46241615,4810,4810,4810,4810,90
|
|
20231221,101100,45808715,4810,4805,4810,4805,91
|
|
20231221,101000,45371455,4800,4800,4800,4800,75
|
|
20231221,100900,45011455,4810,4810,4810,4810,90
|
|
20231221,100800,44578555,4805,4805,4805,4805,0
|
|
20231221,100700,44578555,4805,4805,4805,4805,89
|
|
20231221,100600,44150910,4800,4810,4810,4800,165
|
|
20231221,100500,43358010,4805,4805,4805,4805,0
|
|
20231221,100400,43358010,4805,4805,4805,4805,90
|
|
20231221,100300,42925560,4800,4800,4800,4800,75
|
|
20231221,100200,42565560,4815,4810,4815,4810,90
|
|
20231221,100100,42132570,4810,4810,4810,4810,89
|
|
20231221,100000,41704480,4805,4805,4805,4805,0
|
|
20231221,095900,41704480,4805,4800,4805,4800,165
|
|
20231221,095800,40912030,4810,4810,4810,4810,0
|
|
20231221,095700,40912030,4810,4810,4810,4810,90
|
|
20231221,095600,40479130,4805,4810,4810,4805,105
|
|
20231221,095500,39974155,4805,4815,4815,4805,76
|
|
20231221,095400,39608965,4800,4800,4800,4800,0
|
|
20231221,095300,39608965,4800,4810,4810,4800,380
|
|
20231221,095200,37783470,4815,4810,4815,4810,164
|
|
20231221,095100,36994185,4815,4815,4815,4815,90
|
|
20231221,095000,36560835,4815,4815,4815,4815,0
|
|
20231221,094900,36560835,4815,4815,4815,4815,90
|
|
20231221,094800,36127485,4810,4810,4810,4810,179
|
|
20231221,094700,35266495,4805,4805,4805,4805,0
|
|
20231221,094600,35266495,4805,4805,4805,4805,0
|
|
20231221,094500,35266495,4805,4805,4805,4805,0
|
|
20231221,094400,35266495,4805,4810,4815,4805,165
|
|
20231221,094300,34472775,4815,4810,4815,4810,893
|
|
20231221,094200,30175365,4805,4800,4805,4800,90
|
|
20231221,094100,29743170,4800,4795,4800,4795,76
|
|
20231221,094000,29378745,4790,4790,4790,4790,0
|
|
20231221,093900,29378745,4790,4790,4790,4790,0
|
|
20231221,093800,29378745,4790,4790,4790,4790,0
|
|
20231221,093700,29378745,4790,4790,4790,4790,75
|
|
20231221,093600,29019495,4800,4800,4800,4800,2
|
|
20231221,093500,29009895,4785,4785,4785,4785,0
|
|
20231221,093400,29009895,4785,4785,4785,4785,75
|
|
20231221,093300,28651020,4805,4805,4805,4805,0
|
|
20231221,093200,28651020,4805,4795,4805,4795,89
|
|
20231221,093100,28223595,4800,4795,4800,4795,90
|
|
20231221,093000,27791600,4795,4785,4795,4785,76
|
|
20231221,092900,27427930,4810,4795,4810,4795,91
|
|
20231221,092800,26990235,4805,4805,4805,4805,0
|
|
20231221,092700,26990235,4805,4795,4805,4795,90
|
|
20231221,092600,26558055,4800,4810,4810,4800,139
|
|
20231221,092500,25889955,4810,4810,4810,4810,500
|
|
20231221,092400,23484955,4810,4810,4810,4810,89
|
|
20231221,092300,23056865,4805,4805,4805,4805,90
|
|
20231221,092200,22624415,4800,4800,4800,4800,0
|
|
20231221,092100,22624415,4800,4795,4800,4795,41
|
|
20231221,092000,22427620,4795,4795,4795,4795,0
|
|
20231221,091900,22427620,4795,4795,4800,4785,166
|
|
20231221,091800,21631955,4800,4795,4800,4795,7
|
|
20231221,091700,21598385,4780,4780,4780,4780,1
|
|
20231221,091600,21593605,4780,4755,4780,4755,3554
|
|
20231221,091500,4641400,4755,4755,4755,4755,79
|
|
20231221,091400,4265755,4755,4755,4755,4755,11
|
|
20231221,091300,4213450,4750,4750,4750,4750,0
|
|
20231221,091200,4213450,4750,4755,4755,4750,140
|
|
20231221,091100,3548130,4770,4770,4770,4770,0
|
|
20231221,091000,3548130,4770,4770,4770,4770,0
|
|
20231221,090900,3548130,4770,4770,4770,4770,0
|
|
20231221,090800,3548130,4770,4770,4770,4770,0
|
|
20231221,090700,3548130,4770,4770,4770,4770,0
|
|
20231221,090600,3548130,4770,4770,4770,4770,0
|
|
20231221,090500,3548130,4770,4770,4770,4770,0
|
|
20231221,090400,3548130,4770,4770,4770,4770,10
|
|
20231221,090300,3500430,4770,4770,4770,4770,150
|
|
20231221,090200,2784930,4770,4770,4770,4770,0
|
|
20231221,090100,2784930,4770,4770,4770,4770,0
|
|
20231221,090000,2784930,4770,4770,4770,4735,584
|