585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184200,1184897125,3770,3770,3770,3770,20759
|
|
20231219,184100,1184897125,3770,3770,3770,3770,0
|
|
20231219,184000,1184897125,3770,3770,3770,3770,0
|
|
20231219,183900,1184897125,3770,3770,3770,3770,0
|
|
20231219,183800,1184897125,3770,3770,3770,3770,0
|
|
20231219,183700,1184897125,3770,3770,3770,3770,0
|
|
20231219,183600,1184897125,3770,3770,3770,3770,0
|
|
20231219,183500,1184897125,3770,3770,3770,3770,0
|
|
20231219,183400,1184897125,3770,3770,3770,3770,0
|
|
20231219,183300,1184897125,3770,3770,3770,3770,0
|
|
20231219,183200,1184897125,3770,3770,3770,3770,0
|
|
20231219,183100,1184897125,3770,3770,3770,3770,0
|
|
20231219,183000,1184897125,3770,3770,3770,3770,0
|
|
20231219,182900,1184897125,3770,3770,3770,3770,0
|
|
20231219,182800,1184897125,3770,3770,3770,3770,0
|
|
20231219,182700,1184897125,3770,3770,3770,3770,0
|
|
20231219,182600,1184897125,3770,3770,3770,3770,0
|
|
20231219,182500,1184897125,3770,3770,3770,3770,0
|
|
20231219,182400,1184897125,3770,3770,3770,3770,0
|
|
20231219,182300,1184897125,3770,3770,3770,3770,0
|
|
20231219,182200,1184897125,3770,3770,3770,3770,0
|
|
20231219,182100,1184897125,3770,3770,3770,3770,0
|
|
20231219,182000,1184897125,3770,3770,3770,3770,0
|
|
20231219,181900,1184897125,3770,3770,3770,3770,0
|
|
20231219,181800,1184897125,3770,3770,3770,3770,0
|
|
20231219,181700,1184897125,3770,3770,3770,3770,0
|
|
20231219,181600,1184897125,3770,3770,3770,3770,0
|
|
20231219,181500,1184897125,3770,3770,3770,3770,0
|
|
20231219,181400,1184897125,3770,3770,3770,3770,0
|
|
20231219,181300,1184897125,3770,3770,3770,3770,0
|
|
20231219,181200,1184897125,3770,3770,3770,3770,20759
|
|
20231219,181100,1184897125,3770,3770,3770,3770,0
|
|
20231219,181000,1184897125,3770,3770,3770,3770,0
|
|
20231219,180900,1184897125,3770,3770,3770,3770,0
|
|
20231219,180800,1184897125,3770,3770,3770,3770,0
|
|
20231219,180700,1184897125,3770,3770,3770,3770,0
|
|
20231219,180600,1184897125,3770,3770,3770,3770,0
|
|
20231219,180500,1184897125,3770,3770,3770,3770,0
|
|
20231219,180400,1184897125,3770,3770,3770,3770,0
|
|
20231219,180300,1184897125,3770,3770,3770,3770,0
|
|
20231219,180200,1184897125,3770,3770,3770,3770,0
|
|
20231219,180100,1184897125,3770,3770,3770,3770,0
|
|
20231219,180000,1184897125,3770,3770,3770,3770,0
|
|
20231219,175900,1184897125,3770,3770,3770,3770,0
|
|
20231219,175800,1184897125,3770,3770,3770,3770,0
|
|
20231219,175700,1184897125,3770,3770,3770,3770,0
|
|
20231219,175600,1184897125,3770,3770,3770,3770,0
|
|
20231219,175500,1184897125,3770,3770,3770,3770,0
|
|
20231219,175400,1184897125,3770,3770,3770,3770,0
|
|
20231219,175300,1184897125,3770,3770,3770,3770,0
|
|
20231219,175200,1184897125,3770,3770,3770,3770,0
|
|
20231219,175100,1184897125,3770,3770,3770,3770,0
|
|
20231219,175000,1184897125,3770,3770,3770,3770,0
|
|
20231219,174900,1184897125,3770,3770,3770,3770,0
|
|
20231219,174800,1184897125,3770,3770,3770,3770,0
|
|
20231219,174700,1184897125,3770,3770,3770,3770,0
|
|
20231219,174600,1184897125,3770,3770,3770,3770,0
|
|
20231219,174500,1184897125,3770,3770,3770,3770,0
|
|
20231219,174400,1184897125,3770,3770,3770,3770,0
|
|
20231219,174300,1184897125,3770,3770,3770,3770,0
|
|
20231219,174200,1184897125,3770,3770,3770,3770,20759
|
|
20231219,174100,1184897125,3770,3770,3770,3770,0
|
|
20231219,174000,1184897125,3770,3770,3770,3770,0
|
|
20231219,173900,1184897125,3770,3770,3770,3770,0
|
|
20231219,173800,1184897125,3770,3770,3770,3770,0
|
|
20231219,173700,1184897125,3770,3770,3770,3770,0
|
|
20231219,173600,1184897125,3770,3770,3770,3770,0
|
|
20231219,173500,1184897125,3770,3770,3770,3770,0
|
|
20231219,173400,1184897125,3770,3770,3770,3770,0
|
|
20231219,173300,1184897125,3770,3770,3770,3770,0
|
|
20231219,173200,1184897125,3770,3770,3770,3770,0
|
|
20231219,173100,1184897125,3770,3770,3770,3770,0
|
|
20231219,173000,1184897125,3770,3770,3770,3770,0
|
|
20231219,172900,1184897125,3770,3770,3770,3770,0
|
|
20231219,172800,1184897125,3770,3770,3770,3770,0
|
|
20231219,172700,1184897125,3770,3770,3770,3770,0
|
|
20231219,172600,1184897125,3770,3770,3770,3770,0
|
|
20231219,172500,1184897125,3770,3770,3770,3770,0
|
|
20231219,172400,1184897125,3770,3770,3770,3770,0
|
|
20231219,172300,1184897125,3770,3770,3770,3770,0
|
|
20231219,172200,1184897125,3770,3770,3770,3770,0
|
|
20231219,172100,1184897125,3770,3770,3770,3770,0
|
|
20231219,172000,1184897125,3770,3770,3770,3770,0
|
|
20231219,171900,1184897125,3770,3770,3770,3770,0
|
|
20231219,171800,1184897125,3770,3770,3770,3770,0
|
|
20231219,171700,1184897125,3770,3770,3770,3770,0
|
|
20231219,171600,1184897125,3770,3770,3770,3770,0
|
|
20231219,171500,1184897125,3770,3770,3770,3770,0
|
|
20231219,171400,1184897125,3770,3770,3770,3770,0
|
|
20231219,171300,1184897125,3770,3770,3770,3770,0
|
|
20231219,171200,1184897125,3770,3770,3770,3770,20759
|
|
20231219,171100,1184897125,3770,3770,3770,3770,0
|
|
20231219,171000,1184897125,3770,3770,3770,3770,0
|
|
20231219,170900,1184897125,3770,3770,3770,3770,0
|
|
20231219,170800,1184897125,3770,3770,3770,3770,0
|
|
20231219,170700,1184897125,3770,3770,3770,3770,0
|
|
20231219,170600,1184897125,3770,3770,3770,3770,0
|
|
20231219,170500,1184897125,3770,3770,3770,3770,0
|
|
20231219,170400,1184897125,3770,3770,3770,3770,0
|
|
20231219,170300,1184897125,3770,3770,3770,3770,0
|
|
20231219,170200,1184897125,3770,3770,3770,3770,0
|
|
20231219,170100,1184897125,3770,3770,3770,3770,0
|
|
20231219,170000,1184897125,3770,3770,3770,3770,0
|
|
20231219,165900,1184897125,3770,3770,3770,3770,0
|
|
20231219,165800,1184897125,3770,3770,3770,3770,0
|
|
20231219,165700,1184897125,3770,3770,3770,3770,0
|
|
20231219,165600,1184897125,3770,3770,3770,3770,0
|
|
20231219,165500,1184897125,3770,3770,3770,3770,0
|
|
20231219,165400,1184897125,3770,3770,3770,3770,0
|
|
20231219,165300,1184897125,3770,3770,3770,3770,0
|
|
20231219,165200,1184897125,3770,3770,3770,3770,0
|
|
20231219,165100,1184897125,3770,3770,3770,3770,0
|
|
20231219,165000,1184897125,3770,3770,3770,3770,0
|
|
20231219,164900,1184897125,3770,3770,3770,3770,0
|
|
20231219,164800,1184897125,3770,3770,3770,3770,0
|
|
20231219,164700,1184897125,3770,3770,3770,3770,0
|
|
20231219,164600,1184897125,3770,3770,3770,3770,0
|
|
20231219,164500,1184897125,3770,3770,3770,3770,0
|
|
20231219,164400,1184897125,3770,3770,3770,3770,0
|
|
20231219,164300,1184897125,3770,3770,3770,3770,0
|
|
20231219,164200,1184897125,3770,3770,3770,3770,20759
|
|
20231219,164100,1184897125,3770,3770,3770,3770,0
|
|
20231219,164000,1184897125,3770,3770,3770,3770,0
|
|
20231219,163900,1184897125,3770,3770,3770,3770,0
|
|
20231219,163800,1184897125,3770,3770,3770,3770,0
|
|
20231219,163700,1184897125,3770,3770,3770,3770,0
|
|
20231219,163600,1184897125,3770,3770,3770,3770,0
|
|
20231219,163500,1184897125,3770,3770,3770,3770,0
|
|
20231219,163400,1184897125,3770,3770,3770,3770,0
|
|
20231219,163300,1184897125,3770,3770,3770,3770,0
|
|
20231219,163200,1184897125,3770,3770,3770,3770,0
|
|
20231219,163100,1184897125,3770,3770,3770,3770,0
|
|
20231219,163000,1184897125,3770,3770,3770,3770,0
|
|
20231219,162900,1184897125,3770,3770,3770,3770,0
|
|
20231219,162800,1184897125,3770,3770,3770,3770,0
|
|
20231219,162700,1184897125,3770,3770,3770,3770,0
|
|
20231219,162600,1184897125,3770,3770,3770,3770,0
|
|
20231219,162500,1184897125,3770,3770,3770,3770,0
|
|
20231219,162400,1184897125,3770,3770,3770,3770,0
|
|
20231219,162300,1184897125,3770,3770,3770,3770,0
|
|
20231219,162200,1184897125,3770,3770,3770,3770,0
|
|
20231219,162100,1184897125,3770,3770,3770,3770,0
|
|
20231219,162000,1184897125,3770,3770,3770,3770,0
|
|
20231219,161900,1184897125,3770,3770,3770,3770,0
|
|
20231219,161800,1184897125,3770,3770,3770,3770,0
|
|
20231219,161700,1184897125,3770,3770,3770,3770,0
|
|
20231219,161600,1184897125,3770,3770,3770,3770,0
|
|
20231219,161500,1184897125,3770,3770,3770,3770,0
|
|
20231219,161400,1184897125,3770,3770,3770,3770,0
|
|
20231219,161300,1184897125,3770,3770,3770,3770,0
|
|
20231219,161200,1184897125,3770,3770,3770,3770,20759
|
|
20231219,161100,1184897125,3770,3770,3770,3770,0
|
|
20231219,161000,1184897125,3770,3770,3770,3770,0
|
|
20231219,160900,1184897125,3770,3770,3770,3770,0
|
|
20231219,160800,1184897125,3770,3770,3770,3770,0
|
|
20231219,160700,1184897125,3770,3770,3770,3770,0
|
|
20231219,160600,1184897125,3770,3770,3770,3770,0
|
|
20231219,160500,1184897125,3770,3770,3770,3770,0
|
|
20231219,160400,1184897125,3770,3770,3770,3770,0
|
|
20231219,160300,1184897125,3770,3770,3770,3770,0
|
|
20231219,160200,1184897125,3770,3770,3770,3770,0
|
|
20231219,160100,1184897125,3770,3770,3770,3770,0
|
|
20231219,160000,1184897125,3770,3770,3770,3770,0
|
|
20231219,155900,1184897125,3770,3770,3770,3770,0
|
|
20231219,155800,1184897125,3770,3770,3770,3770,0
|
|
20231219,155700,1184897125,3770,3770,3770,3770,0
|
|
20231219,155600,1184897125,3770,3770,3770,3770,0
|
|
20231219,155500,1184897125,3770,3770,3770,3770,0
|
|
20231219,155400,1184897125,3770,3770,3770,3770,0
|
|
20231219,155300,1184897125,3770,3770,3770,3770,0
|
|
20231219,155200,1184897125,3770,3770,3770,3770,0
|
|
20231219,155100,1184897125,3770,3770,3770,3770,0
|
|
20231219,155000,1184897125,3770,3770,3770,3770,0
|
|
20231219,154900,1184897125,3770,3770,3770,3770,0
|
|
20231219,154800,1184897125,3770,3770,3770,3770,0
|
|
20231219,154700,1184897125,3770,3770,3770,3770,0
|
|
20231219,154600,1184897125,3770,3770,3770,3770,0
|
|
20231219,154500,1184897125,3770,3770,3770,3770,0
|
|
20231219,154400,1184897125,3770,3770,3770,3770,0
|
|
20231219,154300,1184897125,3770,3770,3770,3770,0
|
|
20231219,154200,1184897125,3770,3770,3770,3770,20759
|
|
20231219,154100,1184897125,3770,3770,3770,3770,0
|
|
20231219,154000,1184897125,3770,3770,3770,3770,0
|
|
20231219,153900,1184897125,3770,3770,3770,3770,0
|
|
20231219,153800,1184897125,3770,3770,3770,3770,0
|
|
20231219,153700,1184897125,3770,3770,3770,3770,0
|
|
20231219,153600,1184897125,3770,3770,3770,3770,0
|
|
20231219,153500,1184897125,3770,3770,3770,3770,0
|
|
20231219,153400,1184897125,3770,3770,3770,3770,0
|
|
20231219,153300,1184897125,3770,3770,3770,3770,0
|
|
20231219,153200,1184897125,3770,3770,3770,3770,0
|
|
20231219,153100,1184897125,3770,3770,3770,3770,0
|
|
20231219,153000,1184897125,3770,3770,3770,3770,20759
|
|
20231219,152900,1106635695,3795,3795,3795,3795,0
|
|
20231219,152800,1106635695,3795,3795,3795,3795,0
|
|
20231219,152700,1106635695,3795,3795,3795,3795,0
|
|
20231219,152600,1106635695,3795,3795,3795,3795,0
|
|
20231219,152500,1106635695,3795,3795,3795,3795,0
|
|
20231219,152400,1106635695,3795,3795,3795,3795,0
|
|
20231219,152300,1106635695,3795,3795,3795,3795,0
|
|
20231219,152200,1106635695,3795,3795,3795,3795,0
|
|
20231219,152100,1106635695,3795,3795,3795,3795,0
|
|
20231219,152000,1106635695,3795,3795,3795,3795,0
|
|
20231219,151900,1106635695,3795,3780,3795,3775,10367
|
|
20231219,151800,1067452550,3785,3790,3790,3785,1235
|
|
20231219,151700,1062777260,3795,3785,3795,3785,83
|
|
20231219,151600,1062463085,3785,3790,3790,3785,807
|
|
20231219,151500,1059408170,3790,3785,3790,3780,877
|
|
20231219,151400,1056089785,3780,3785,3785,3780,908
|
|
20231219,151300,1052654335,3780,3785,3785,3780,599
|
|
20231219,151200,1050389470,3780,3785,3785,3780,701
|
|
20231219,151100,1047736190,3780,3785,3785,3780,484
|
|
20231219,151000,1045905555,3785,3785,3785,3785,895
|
|
20231219,150900,1042517980,3785,3785,3785,3785,56
|
|
20231219,150800,1042306020,3785,3785,3785,3780,2075
|
|
20231219,150700,1034454775,3780,3780,3785,3780,619
|
|
20231219,150600,1032113440,3780,3785,3785,3780,344
|
|
20231219,150500,1030812750,3785,3785,3785,3785,615
|
|
20231219,150400,1028484975,3785,3785,3785,3780,527
|
|
20231219,150300,1026490560,3785,3780,3785,3780,945
|
|
20231219,150200,1022914010,3780,3780,3785,3780,3433
|
|
20231219,150100,1009934360,3780,3775,3780,3775,1633
|
|
20231219,150000,1003762685,3775,3780,3780,3775,659
|
|
20231219,145900,1001274345,3780,3780,3780,3780,687
|
|
20231219,145800,998677485,3780,3780,3785,3780,575
|
|
20231219,145700,996503930,3785,3780,3785,3780,1099
|
|
20231219,145600,992348680,3780,3780,3785,3780,317
|
|
20231219,145500,991150415,3780,3780,3785,3780,1446
|
|
20231219,145400,985682345,3780,3780,3780,3780,316
|
|
20231219,145300,984487865,3775,3780,3780,3775,934
|
|
20231219,145200,980957620,3775,3775,3780,3775,414
|
|
20231219,145100,979393105,3775,3780,3785,3775,1301
|
|
20231219,145000,974472890,3780,3780,3780,3775,618
|
|
20231219,144900,972138185,3780,3775,3780,3775,898
|
|
20231219,144800,968745085,3780,3780,3780,3780,260
|
|
20231219,144700,967762285,3775,3780,3780,3775,1219
|
|
20231219,144600,963155795,3775,3780,3780,3775,527
|
|
20231219,144500,961165065,3780,3780,3780,3775,1267
|
|
20231219,144400,956376085,3780,3785,3785,3780,2
|
|
20231219,144300,956368520,3775,3775,3775,3775,316
|
|
20231219,144200,955175620,3770,3775,3780,3770,956
|
|
20231219,144100,951565380,3775,3775,3775,3775,1438
|
|
20231219,144000,946136930,3775,3775,3780,3770,572
|
|
20231219,143900,943978755,3780,3775,3780,3775,850
|
|
20231219,143800,940768150,3785,3785,3785,3775,361
|
|
20231219,143700,939404875,3775,3775,3775,3775,579
|
|
20231219,143600,937219150,3780,3780,3785,3775,1220
|
|
20231219,143500,932612300,3780,3775,3780,3775,2325
|
|
20231219,143400,923834365,3775,3775,3775,3775,56
|
|
20231219,143300,923622965,3775,3780,3780,3775,467
|
|
20231219,143200,921859035,3775,3780,3780,3775,1171
|
|
20231219,143100,917432940,3780,3770,3780,3770,375
|
|
20231219,143000,916017585,3770,3775,3780,3770,918
|
|
20231219,142900,912552650,3770,3775,3780,3770,1216
|
|
20231219,142800,907962525,3775,3775,3780,3775,737
|
|
20231219,142700,905179290,3780,3775,3780,3775,691
|
|
20231219,142600,902568910,3780,3775,3780,3775,578
|
|
20231219,142500,900384075,3780,3780,3780,3780,660
|
|
20231219,142400,897889275,3780,3785,3785,3780,843
|
|
20231219,142300,894700095,3785,3775,3785,3775,858
|
|
20231219,142200,891457180,3775,3775,3780,3775,4264
|
|
20231219,142100,875355585,3775,3780,3780,3775,1039
|
|
20231219,142000,871433290,3775,3775,3775,3775,269
|
|
20231219,141900,870417815,3775,3775,3775,3775,1128
|
|
20231219,141800,866159615,3775,3775,3775,3775,528
|
|
20231219,141700,864166415,3775,3775,3775,3775,0
|
|
20231219,141600,864166415,3775,3775,3775,3775,57
|
|
20231219,141500,863951240,3780,3780,3785,3780,578
|
|
20231219,141400,861766395,3780,3780,3780,3780,1426
|
|
20231219,141300,856376115,3785,3785,3785,3780,5627
|
|
20231219,141200,835081870,3775,3780,3780,3775,1361
|
|
20231219,141100,829939620,3775,3780,3780,3775,57
|
|
20231219,141000,829724440,3775,3780,3780,3775,1510
|
|
20231219,140900,824019975,3780,3780,3780,3780,2498
|
|
20231219,140800,814577535,3780,3780,3780,3780,792
|
|
20231219,140700,811583775,3780,3785,3785,3780,337
|
|
20231219,140600,810308515,3780,3785,3785,3780,56
|
|
20231219,140500,810096830,3785,3785,3785,3785,1557
|
|
20231219,140400,804203585,3785,3785,3785,3785,813
|
|
20231219,140300,801126380,3775,3780,3780,3775,532
|
|
20231219,140200,799115695,3780,3775,3785,3775,1566
|
|
20231219,140100,793196830,3780,3780,3780,3780,686
|
|
20231219,140000,790603750,3780,3780,3780,3780,581
|
|
20231219,135900,788407570,3775,3785,3785,3775,1105
|
|
20231219,135800,784231975,3790,3785,3790,3780,1828
|
|
20231219,135700,777311775,3775,3775,3775,3775,266
|
|
20231219,135600,776307625,3775,3775,3775,3775,0
|
|
20231219,135500,776307625,3775,3780,3780,3775,1283
|
|
20231219,135400,771458240,3780,3780,3785,3780,71
|
|
20231219,135300,771189810,3780,3780,3785,3780,837
|
|
20231219,135200,768023335,3775,3770,3775,3770,638
|
|
20231219,135100,765615165,3780,3780,3780,3780,630
|
|
20231219,135000,763233765,3770,3775,3780,3770,1082
|
|
20231219,134900,759147360,3780,3770,3780,3770,922
|
|
20231219,134800,755662760,3765,3765,3765,3765,55
|
|
20231219,134700,755455685,3775,3775,3775,3770,3111
|
|
20231219,134600,743723225,3770,3770,3770,3770,1054
|
|
20231219,134500,739749645,3775,3770,3775,3770,318
|
|
20231219,134400,738550775,3770,3770,3770,3770,267
|
|
20231219,134300,737544185,3770,3775,3775,3770,327
|
|
20231219,134200,736311055,3770,3775,3775,3770,639
|
|
20231219,134100,733901470,3775,3770,3775,3770,291
|
|
20231219,134000,732804275,3770,3770,3775,3765,1805
|
|
20231219,133900,725999360,3765,3765,3765,3765,56
|
|
20231219,133800,725788520,3765,3765,3765,3765,0
|
|
20231219,133700,725788520,3765,3770,3770,3765,896
|
|
20231219,133600,722410875,3770,3775,3775,3770,690
|
|
20231219,133500,719806405,3770,3765,3770,3765,1527
|
|
20231219,133400,714051195,3770,3770,3770,3770,260
|
|
20231219,133300,713070995,3765,3770,3770,3765,637
|
|
20231219,133200,710670560,3770,3770,3770,3770,2627
|
|
20231219,133100,700766770,3770,3770,3770,3770,790
|
|
20231219,133000,697788470,3770,3770,3770,3770,212
|
|
20231219,132900,696989230,3770,3770,3775,3770,325
|
|
20231219,132800,695763930,3775,3770,3775,3770,1266
|
|
20231219,132700,690986110,3770,3770,3770,3770,56
|
|
20231219,132600,690774990,3770,3770,3770,3770,55
|
|
20231219,132500,690567640,3770,3775,3775,3770,477
|
|
20231219,132400,688766970,3770,3765,3770,3765,1541
|
|
20231219,132300,682960030,3760,3765,3765,3760,2318
|
|
20231219,132200,674233040,3765,3770,3770,3765,2344
|
|
20231219,132100,665401465,3770,3770,3770,3770,1101
|
|
20231219,132000,661250695,3770,3770,3770,3770,315
|
|
20231219,131900,660063145,3775,3770,3775,3770,255
|
|
20231219,131800,659100795,3775,3775,3775,3775,2109
|
|
20231219,131700,651139320,3775,3775,3775,3775,37
|
|
20231219,131600,650999645,3775,3775,3775,3775,1485
|
|
20231219,131500,645393770,3775,3770,3775,3770,7096
|
|
20231219,131400,618626600,3770,3770,3770,3770,268
|
|
20231219,131300,617616240,3770,3770,3770,3770,314
|
|
20231219,131200,616432460,3770,3770,3775,3770,498
|
|
20231219,131100,614554865,3775,3775,3775,3770,985
|
|
20231219,131000,610837830,3775,3770,3775,3770,641
|
|
20231219,130900,608420680,3775,3775,3775,3775,456
|
|
20231219,130800,606699280,3775,3775,3775,3775,0
|
|
20231219,130700,606699280,3775,3775,3775,3775,321
|
|
20231219,130600,605487505,3775,3775,3775,3775,55
|
|
20231219,130500,605279880,3800,3765,3800,3760,13994
|
|
20231219,130400,552586410,3760,3765,3765,3760,473
|
|
20231219,130300,550807925,3760,3760,3760,3760,266
|
|
20231219,130200,549807765,3760,3760,3760,3760,527
|
|
20231219,130100,547826245,3765,3765,3765,3760,2762
|
|
20231219,130000,537439695,3765,3765,3765,3765,640
|
|
20231219,125900,535030095,3765,3765,3765,3765,472
|
|
20231219,125800,533253015,3765,3765,3765,3765,526
|
|
20231219,125700,531272625,3765,3765,3765,3765,531
|
|
20231219,125600,529273410,3765,3765,3765,3765,546
|
|
20231219,125500,527217720,3765,3765,3765,3765,735
|
|
20231219,125400,524450445,3765,3765,3765,3765,267
|
|
20231219,125300,523445190,3765,3765,3765,3765,526
|
|
20231219,125200,521464800,3765,3765,3765,3765,532
|
|
20231219,125100,519461820,3765,3765,3765,3765,520
|
|
20231219,125000,517504020,3765,3770,3770,3765,611
|
|
20231219,124900,515203450,3765,3765,3765,3765,268
|
|
20231219,124800,514194430,3765,3765,3765,3765,784
|
|
20231219,124700,511242670,3765,3765,3770,3765,991
|
|
20231219,124600,507511025,3770,3770,3770,3770,159
|
|
20231219,124500,506911595,3770,3770,3770,3770,1159
|
|
20231219,124400,502542165,3770,3770,3770,3770,2179
|
|
20231219,124300,494327335,3775,3770,3775,3770,887
|
|
20231219,124200,490982845,3770,3775,3775,3770,311
|
|
20231219,124100,489809875,3770,3780,3780,3770,1231
|
|
20231219,124000,485164765,3780,3775,3780,3775,543
|
|
20231219,123900,483114875,3775,3775,3775,3775,56
|
|
20231219,123800,482903475,3775,3780,3780,3775,266
|
|
20231219,123700,481899055,3775,3780,3780,3775,532
|
|
20231219,123600,479890750,3775,3780,3780,3775,368
|
|
20231219,123500,478501050,3775,3780,3780,3775,665
|
|
20231219,123400,475990000,3780,3780,3780,3775,470
|
|
20231219,123300,474214740,3775,3780,3780,3775,608
|
|
20231219,123200,471917795,3780,3790,3790,3780,8435
|
|
20231219,123100,439965680,3790,3790,3790,3790,272
|
|
20231219,123000,438934800,3790,3790,3795,3790,547
|
|
20231219,122900,436861570,3790,3795,3795,3790,300
|
|
20231219,122800,435724275,3795,3795,3795,3790,369
|
|
20231219,122700,434324195,3795,3790,3795,3790,268
|
|
20231219,122600,433308470,3790,3795,3795,3790,550
|
|
20231219,122500,431223855,3795,3790,3795,3790,554
|
|
20231219,122400,429123780,3790,3795,3795,3790,326
|
|
20231219,122300,427887945,3795,3795,3795,3790,1412
|
|
20231219,122200,422529685,3795,3800,3800,3795,585
|
|
20231219,122100,420309575,3800,3795,3800,3795,783
|
|
20231219,122000,417338025,3800,3800,3800,3795,236
|
|
20231219,121900,416442280,3800,3800,3800,3795,167
|
|
20231219,121800,415808420,3800,3800,3800,3795,243
|
|
20231219,121700,414885295,3805,3800,3805,3800,322
|
|
20231219,121600,413661690,3800,3800,3800,3800,196
|
|
20231219,121500,412916890,3800,3805,3805,3790,1788
|
|
20231219,121400,406130145,3805,3790,3805,3790,300
|
|
20231219,121300,404992665,3805,3790,3805,3785,8933
|
|
20231219,121200,371137450,3790,3810,3810,3790,12574
|
|
20231219,121100,323351125,3805,3810,3810,3805,57
|
|
20231219,121000,323134235,3805,3810,3810,3805,269
|
|
20231219,120900,322110680,3805,3810,3810,3805,732
|
|
20231219,120800,319323090,3810,3805,3810,3805,518
|
|
20231219,120700,317350850,3805,3805,3805,3805,211
|
|
20231219,120600,316547995,3805,3805,3810,3805,737
|
|
20231219,120500,313741360,3805,3805,3805,3805,56
|
|
20231219,120400,313528280,3805,3805,3810,3805,276
|
|
20231219,120300,312478050,3810,3810,3810,3805,292
|
|
20231219,120200,311366590,3805,3810,3810,3805,3175
|
|
20231219,120100,299271415,3815,3815,3815,3810,588
|
|
20231219,120000,297030830,3810,3810,3810,3810,55
|
|
20231219,115900,296821280,3810,3815,3815,3810,482
|
|
20231219,115800,294984800,3810,3815,3815,3810,364
|
|
20231219,115700,293597480,3810,3810,3810,3810,526
|
|
20231219,115600,291593420,3810,3810,3810,3810,268
|
|
20231219,115500,290572340,3810,3810,3815,3810,786
|
|
20231219,115400,287577675,3810,3815,3815,3810,407
|
|
20231219,115300,286026270,3815,3810,3815,3810,277
|
|
20231219,115200,284970850,3815,3815,3815,3810,568
|
|
20231219,115100,282805265,3815,3810,3815,3810,706
|
|
20231219,115000,280114505,3810,3815,3815,3810,491
|
|
20231219,114900,278243690,3815,3815,3820,3815,559
|
|
20231219,114800,276111055,3815,3815,3815,3815,710
|
|
20231219,114700,273402405,3815,3815,3815,3815,266
|
|
20231219,114600,272387615,3820,3820,3820,3820,1
|
|
20231219,114500,272383795,3815,3820,3820,3815,189
|
|
20231219,114400,271662095,3815,3820,3835,3815,266
|
|
20231219,114300,270646085,3820,3815,3835,3810,6822
|
|
20231219,114200,244618025,3810,3810,3810,3810,786
|
|
20231219,114100,241623365,3810,3815,3815,3810,365
|
|
20231219,114000,240231945,3810,3810,3810,3810,267
|
|
20231219,113900,239214675,3815,3810,3815,3810,377
|
|
20231219,113800,237777755,3810,3810,3810,3810,267
|
|
20231219,113700,236760485,3810,3810,3810,3810,264
|
|
20231219,113600,235754645,3810,3810,3810,3810,267
|
|
20231219,113500,234737375,3815,3810,3815,3810,929
|
|
20231219,113400,231197385,3810,3815,3815,3810,274
|
|
20231219,113300,230153410,3815,3810,3815,3810,895
|
|
20231219,113200,226742960,3815,3810,3815,3810,391
|
|
20231219,113100,225252350,3810,3815,3815,3810,348
|
|
20231219,113000,223925190,3810,3815,3815,3810,278
|
|
20231219,112900,222865960,3815,3810,3815,3810,75
|
|
20231219,112800,222580110,3815,3815,3820,3810,2577
|
|
20231219,112700,212749865,3815,3815,3815,3815,340
|
|
20231219,112600,211452765,3825,3815,3825,3815,56
|
|
20231219,112500,211239115,3815,3815,3815,3815,778
|
|
20231219,112400,208271045,3815,3815,3815,3815,211
|
|
20231219,112300,207466080,3815,3815,3815,3815,869
|
|
20231219,112200,204150845,3815,3815,3815,3810,1011
|
|
20231219,112100,200294835,3810,3810,3810,3810,268
|
|
20231219,112000,199273755,3825,3810,3825,3810,6701
|
|
20231219,111900,173710065,3815,3820,3820,3815,354
|
|
20231219,111800,172359395,3810,3825,3825,3810,2660
|
|
20231219,111700,162205490,3820,3820,3830,3820,531
|
|
20231219,111600,160177060,3825,3835,3835,3825,3228
|
|
20231219,111500,147821995,3840,3835,3840,3835,875
|
|
20231219,111400,144466365,3835,3835,3835,3835,840
|
|
20231219,111300,141244965,3835,3835,3835,3835,55
|
|
20231219,111200,141034040,3840,3840,3840,3840,1670
|
|
20231219,111100,134621240,3845,3845,3845,3845,99
|
|
20231219,111000,134240585,3840,3840,3840,3840,55
|
|
20231219,110900,134029385,3840,3840,3840,3840,55
|
|
20231219,110800,133818185,3840,3845,3845,3840,250
|
|
20231219,110700,132857215,3845,3845,3850,3845,1613
|
|
20231219,110600,126648450,3845,3845,3845,3845,264
|
|
20231219,110500,125633370,3840,3840,3840,3840,56
|
|
20231219,110400,125418330,3850,3840,3850,3840,56
|
|
20231219,110300,125203280,3840,3845,3845,3840,690
|
|
20231219,110200,122550505,3850,3850,3850,3850,0
|
|
20231219,110100,122550505,3850,3850,3850,3850,2
|
|
20231219,110000,122542805,3845,3845,3845,3845,55
|
|
20231219,105900,122331330,3845,3845,3845,3845,56
|
|
20231219,105800,122116010,3845,3845,3845,3845,0
|
|
20231219,105700,122116010,3845,3845,3845,3845,55
|
|
20231219,105600,121904535,3845,3845,3845,3845,56
|
|
20231219,105500,121689215,3840,3840,3840,3840,56
|
|
20231219,105400,121474175,3845,3850,3850,3845,405
|
|
20231219,105300,119916675,3855,3855,3855,3855,8
|
|
20231219,105200,119885835,3855,3860,3860,3855,12
|
|
20231219,105100,119839570,3860,3845,3860,3845,56
|
|
20231219,105000,119624235,3860,3840,3860,3840,57
|
|
20231219,104900,119405335,3860,3860,3860,3860,0
|
|
20231219,104800,119405335,3860,3845,3860,3845,56
|
|
20231219,104700,119190000,3860,3845,3860,3845,56
|
|
20231219,104600,118974665,3860,3845,3860,3845,57
|
|
20231219,104500,118755485,3860,3860,3860,3860,0
|
|
20231219,104400,118755485,3860,3845,3860,3845,56
|
|
20231219,104300,118540150,3860,3845,3860,3845,57
|
|
20231219,104200,118320970,3860,3845,3860,3845,56
|
|
20231219,104100,118105635,3860,3845,3860,3845,57
|
|
20231219,104000,117886455,3860,3860,3860,3860,21
|
|
20231219,103900,117805395,3860,3860,3860,3860,177
|
|
20231219,103800,117122175,3860,3860,3860,3860,55
|
|
20231219,103700,116909875,3860,3860,3860,3860,56
|
|
20231219,103600,116693715,3860,3845,3860,3845,260
|
|
20231219,103500,115691545,3845,3850,3850,3845,26
|
|
20231219,103400,115591555,3850,3850,3850,3850,1
|
|
20231219,103300,115587705,3855,3860,3860,3855,56
|
|
20231219,103200,115371575,3860,3860,3860,3860,1
|
|
20231219,103100,115367715,3840,3840,3840,3840,55
|
|
20231219,103000,115156515,3840,3840,3840,3840,56
|
|
20231219,102900,114941475,3840,3840,3840,3840,55
|
|
20231219,102800,114730275,3840,3840,3840,3840,56
|
|
20231219,102700,114515235,3840,3840,3840,3840,0
|
|
20231219,102600,114515235,3840,3840,3840,3840,55
|
|
20231219,102500,114304035,3845,3845,3845,3845,2055
|
|
20231219,102400,106402560,3845,3845,3845,3845,56
|
|
20231219,102300,106187240,3845,3845,3845,3845,0
|
|
20231219,102200,106187240,3845,3850,3850,3845,2285
|
|
20231219,102100,97390265,3850,3850,3850,3850,2967
|
|
20231219,102000,85967315,3855,3855,3855,3855,55
|
|
20231219,101900,85755290,3855,3855,3855,3855,778
|
|
20231219,101800,82756100,3850,3855,3855,3850,58
|
|
20231219,101700,82532790,3850,3855,3855,3850,67
|
|
20231219,101600,82274780,3850,3855,3855,3850,242
|
|
20231219,101500,81343075,3850,3850,3850,3850,60
|
|
20231219,101400,81112075,3850,3850,3850,3850,20
|
|
20231219,101300,81035075,3850,3850,3850,3850,98
|
|
20231219,101200,80657775,3840,3840,3840,3840,56
|
|
20231219,101100,80442735,3840,3840,3840,3840,55
|
|
20231219,101000,80231535,3850,3850,3850,3850,7
|
|
20231219,100900,80204585,3840,3840,3840,3840,55
|
|
20231219,100800,79993385,3840,3840,3840,3840,56
|
|
20231219,100700,79778345,3840,3840,3840,3840,55
|
|
20231219,100600,79567145,3850,3850,3850,3850,5
|
|
20231219,100500,79547895,3850,3850,3850,3850,1
|
|
20231219,100400,79544045,3850,3860,3860,3850,59
|
|
20231219,100300,79316855,3840,3840,3840,3840,56
|
|
20231219,100200,79101815,3840,3840,3840,3840,455
|
|
20231219,100100,77354615,3865,3865,3865,3865,6
|
|
20231219,100000,77331425,3850,3850,3850,3850,55
|
|
20231219,095900,77119675,3850,3850,3850,3850,56
|
|
20231219,095800,76904075,3855,3850,3860,3850,2564
|
|
20231219,095700,67018370,3855,3855,3855,3855,10
|
|
20231219,095600,66979820,3855,3855,3855,3855,2501
|
|
20231219,095500,57338465,3855,3860,3860,3855,56
|
|
20231219,095400,57122580,3860,3855,3860,3855,58
|
|
20231219,095300,56898975,3860,3855,3860,3855,301
|
|
20231219,095200,55738615,3855,3860,3860,3855,116
|
|
20231219,095100,55291135,3855,3855,3855,3855,410
|
|
20231219,095000,53710585,3855,3855,3855,3855,61
|
|
20231219,094900,53475430,3855,3855,3855,3855,55
|
|
20231219,094800,53263405,3855,3855,3855,3855,0
|
|
20231219,094700,53263405,3855,3855,3860,3855,96
|
|
20231219,094600,52893175,3840,3850,3855,3840,748
|
|
20231219,094500,50013485,3845,3835,3845,3835,5633
|
|
20231219,094400,28380315,3840,3840,3840,3840,109
|
|
20231219,094300,27961755,3840,3840,3840,3840,56
|
|
20231219,094200,27746715,3840,3840,3840,3840,55
|
|
20231219,094100,27535515,3840,3840,3840,3840,56
|
|
20231219,094000,27320475,3840,3840,3840,3840,68
|
|
20231219,093900,27059355,3840,3840,3840,3840,2
|
|
20231219,093800,27051675,3845,3845,3845,3845,497
|
|
20231219,093700,25140710,3845,3845,3845,3845,58
|
|
20231219,093600,24917700,3835,3835,3835,3835,55
|
|
20231219,093500,24706775,3835,3835,3835,3835,0
|
|
20231219,093400,24706775,3835,3835,3840,3835,1053
|
|
20231219,093300,20664450,3830,3840,3840,3830,493
|
|
20231219,093200,18773750,3840,3835,3840,3835,1059
|
|
20231219,093100,14712465,3835,3835,3835,3835,0
|
|
20231219,093000,14712465,3835,3835,3835,3835,58
|
|
20231219,092900,14490035,3835,3835,3835,3835,131
|
|
20231219,092800,13987650,3840,3835,3840,3835,76
|
|
20231219,092700,13696090,3835,3835,3835,3835,100
|
|
20231219,092600,13312590,3835,3835,3835,3835,55
|
|
20231219,092500,13101665,3840,3840,3840,3840,50
|
|
20231219,092400,12909665,3835,3835,3835,3835,0
|
|
20231219,092300,12909665,3835,3840,3850,3835,407
|
|
20231219,092200,11348735,3830,3830,3830,3830,7
|
|
20231219,092100,11321925,3830,3830,3830,3830,100
|
|
20231219,092000,10938925,3830,3830,3830,3830,0
|
|
20231219,091900,10938925,3830,3830,3830,3830,0
|
|
20231219,091800,10938925,3830,3830,3830,3830,0
|
|
20231219,091700,10938925,3830,3830,3830,3830,130
|
|
20231219,091600,10441025,3830,3835,3835,3830,614
|
|
20231219,091500,8088470,3835,3835,3835,3835,0
|
|
20231219,091400,8088470,3835,3835,3835,3835,137
|
|
20231219,091300,7563075,3835,3835,3835,3835,68
|
|
20231219,091200,7302295,3835,3840,3840,3835,410
|
|
20231219,091100,5728110,3840,3840,3840,3840,554
|
|
20231219,091000,3600750,3840,3840,3840,3840,253
|
|
20231219,090900,2629230,3845,3850,3850,3845,37
|
|
20231219,090800,2486810,3850,3850,3850,3850,49
|
|
20231219,090700,2298160,3835,3835,3835,3835,0
|
|
20231219,090600,2298160,3835,3835,3835,3835,0
|
|
20231219,090500,2298160,3835,3835,3835,3835,30
|
|
20231219,090400,2183110,3850,3850,3850,3850,11
|
|
20231219,090300,2140760,3850,3845,3850,3845,64
|
|
20231219,090200,1894390,3845,3835,3845,3835,302
|
|
20231219,090100,734400,3825,3825,3825,3825,0
|
|
20231219,090000,734400,3825,3825,3825,3825,192
|