614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,191100,282705925,3345,3345,3345,3345,1957
|
|
20231221,191000,282705925,3345,3345,3345,3345,0
|
|
20231221,190900,282705925,3345,3345,3345,3345,0
|
|
20231221,190800,282705925,3345,3345,3345,3345,0
|
|
20231221,190700,282705925,3345,3345,3345,3345,0
|
|
20231221,190600,282705925,3345,3345,3345,3345,0
|
|
20231221,190500,282705925,3345,3345,3345,3345,0
|
|
20231221,190400,282705925,3345,3345,3345,3345,0
|
|
20231221,190300,282705925,3345,3345,3345,3345,0
|
|
20231221,190200,282705925,3345,3345,3345,3345,0
|
|
20231221,190100,282705925,3345,3345,3345,3345,0
|
|
20231221,190000,282705925,3345,3345,3345,3345,0
|
|
20231221,185900,282705925,3345,3345,3345,3345,0
|
|
20231221,185800,282705925,3345,3345,3345,3345,0
|
|
20231221,185700,282705925,3345,3345,3345,3345,0
|
|
20231221,185600,282705925,3345,3345,3345,3345,0
|
|
20231221,185500,282705925,3345,3345,3345,3345,0
|
|
20231221,185400,282705925,3345,3345,3345,3345,0
|
|
20231221,185300,282705925,3345,3345,3345,3345,0
|
|
20231221,185200,282705925,3345,3345,3345,3345,0
|
|
20231221,185100,282705925,3345,3345,3345,3345,0
|
|
20231221,185000,282705925,3345,3345,3345,3345,0
|
|
20231221,184900,282705925,3345,3345,3345,3345,0
|
|
20231221,184800,282705925,3345,3345,3345,3345,0
|
|
20231221,184700,282705925,3345,3345,3345,3345,0
|
|
20231221,184600,282705925,3345,3345,3345,3345,0
|
|
20231221,184500,282705925,3345,3345,3345,3345,0
|
|
20231221,184400,282705925,3345,3345,3345,3345,0
|
|
20231221,184300,282705925,3345,3345,3345,3345,0
|
|
20231221,184200,282705925,3345,3345,3345,3345,0
|
|
20231221,184100,282705925,3345,3345,3345,3345,1957
|
|
20231221,184000,282705925,3345,3345,3345,3345,0
|
|
20231221,183900,282705925,3345,3345,3345,3345,0
|
|
20231221,183800,282705925,3345,3345,3345,3345,0
|
|
20231221,183700,282705925,3345,3345,3345,3345,0
|
|
20231221,183600,282705925,3345,3345,3345,3345,0
|
|
20231221,183500,282705925,3345,3345,3345,3345,0
|
|
20231221,183400,282705925,3345,3345,3345,3345,0
|
|
20231221,183300,282705925,3345,3345,3345,3345,0
|
|
20231221,183200,282705925,3345,3345,3345,3345,0
|
|
20231221,183100,282705925,3345,3345,3345,3345,0
|
|
20231221,183000,282705925,3345,3345,3345,3345,0
|
|
20231221,182900,282705925,3345,3345,3345,3345,0
|
|
20231221,182800,282705925,3345,3345,3345,3345,0
|
|
20231221,182700,282705925,3345,3345,3345,3345,0
|
|
20231221,182600,282705925,3345,3345,3345,3345,0
|
|
20231221,182500,282705925,3345,3345,3345,3345,0
|
|
20231221,182400,282705925,3345,3345,3345,3345,0
|
|
20231221,182300,282705925,3345,3345,3345,3345,0
|
|
20231221,182200,282705925,3345,3345,3345,3345,0
|
|
20231221,182100,282705925,3345,3345,3345,3345,0
|
|
20231221,182000,282705925,3345,3345,3345,3345,0
|
|
20231221,181900,282705925,3345,3345,3345,3345,0
|
|
20231221,181800,282705925,3345,3345,3345,3345,0
|
|
20231221,181700,282705925,3345,3345,3345,3345,0
|
|
20231221,181600,282705925,3345,3345,3345,3345,0
|
|
20231221,181500,282705925,3345,3345,3345,3345,0
|
|
20231221,181400,282705925,3345,3345,3345,3345,0
|
|
20231221,181300,282705925,3345,3345,3345,3345,0
|
|
20231221,181200,282705925,3345,3345,3345,3345,0
|
|
20231221,181100,282705925,3345,3345,3345,3345,1957
|
|
20231221,181000,282705925,3345,3345,3345,3345,0
|
|
20231221,180900,282705925,3345,3345,3345,3345,0
|
|
20231221,180800,282705925,3345,3345,3345,3345,0
|
|
20231221,180700,282705925,3345,3345,3345,3345,0
|
|
20231221,180600,282705925,3345,3345,3345,3345,0
|
|
20231221,180500,282705925,3345,3345,3345,3345,0
|
|
20231221,180400,282705925,3345,3345,3345,3345,0
|
|
20231221,180300,282705925,3345,3345,3345,3345,0
|
|
20231221,180200,282705925,3345,3345,3345,3345,0
|
|
20231221,180100,282705925,3345,3345,3345,3345,0
|
|
20231221,180000,282705925,3345,3345,3345,3345,0
|
|
20231221,175900,282705925,3345,3345,3345,3345,0
|
|
20231221,175800,282705925,3345,3345,3345,3345,0
|
|
20231221,175700,282705925,3345,3345,3345,3345,0
|
|
20231221,175600,282705925,3345,3345,3345,3345,0
|
|
20231221,175500,282705925,3345,3345,3345,3345,0
|
|
20231221,175400,282705925,3345,3345,3345,3345,0
|
|
20231221,175300,282705925,3345,3345,3345,3345,0
|
|
20231221,175200,282705925,3345,3345,3345,3345,0
|
|
20231221,175100,282705925,3345,3345,3345,3345,0
|
|
20231221,175000,282705925,3345,3345,3345,3345,0
|
|
20231221,174900,282705925,3345,3345,3345,3345,0
|
|
20231221,174800,282705925,3345,3345,3345,3345,0
|
|
20231221,174700,282705925,3345,3345,3345,3345,0
|
|
20231221,174600,282705925,3345,3345,3345,3345,0
|
|
20231221,174500,282705925,3345,3345,3345,3345,0
|
|
20231221,174400,282705925,3345,3345,3345,3345,0
|
|
20231221,174300,282705925,3345,3345,3345,3345,0
|
|
20231221,174200,282705925,3345,3345,3345,3345,0
|
|
20231221,174100,282705925,3345,3345,3345,3345,1957
|
|
20231221,174000,282705925,3345,3345,3345,3345,0
|
|
20231221,173900,282705925,3345,3345,3345,3345,0
|
|
20231221,173800,282705925,3345,3345,3345,3345,0
|
|
20231221,173700,282705925,3345,3345,3345,3345,0
|
|
20231221,173600,282705925,3345,3345,3345,3345,0
|
|
20231221,173500,282705925,3345,3345,3345,3345,0
|
|
20231221,173400,282705925,3345,3345,3345,3345,0
|
|
20231221,173300,282705925,3345,3345,3345,3345,0
|
|
20231221,173200,282705925,3345,3345,3345,3345,0
|
|
20231221,173100,282705925,3345,3345,3345,3345,0
|
|
20231221,173000,282705925,3345,3345,3345,3345,0
|
|
20231221,172900,282705925,3345,3345,3345,3345,0
|
|
20231221,172800,282705925,3345,3345,3345,3345,0
|
|
20231221,172700,282705925,3345,3345,3345,3345,0
|
|
20231221,172600,282705925,3345,3345,3345,3345,0
|
|
20231221,172500,282705925,3345,3345,3345,3345,0
|
|
20231221,172400,282705925,3345,3345,3345,3345,0
|
|
20231221,172300,282705925,3345,3345,3345,3345,0
|
|
20231221,172200,282705925,3345,3345,3345,3345,0
|
|
20231221,172100,282705925,3345,3345,3345,3345,0
|
|
20231221,172000,282705925,3345,3345,3345,3345,0
|
|
20231221,171900,282705925,3345,3345,3345,3345,0
|
|
20231221,171800,282705925,3345,3345,3345,3345,0
|
|
20231221,171700,282705925,3345,3345,3345,3345,0
|
|
20231221,171600,282705925,3345,3345,3345,3345,0
|
|
20231221,171500,282705925,3345,3345,3345,3345,0
|
|
20231221,171400,282705925,3345,3345,3345,3345,0
|
|
20231221,171300,282705925,3345,3345,3345,3345,0
|
|
20231221,171200,282705925,3345,3345,3345,3345,0
|
|
20231221,171100,282705925,3345,3345,3345,3345,1957
|
|
20231221,171000,282705925,3345,3345,3345,3345,0
|
|
20231221,170900,282705925,3345,3345,3345,3345,0
|
|
20231221,170800,282705925,3345,3345,3345,3345,0
|
|
20231221,170700,282705925,3345,3345,3345,3345,0
|
|
20231221,170600,282705925,3345,3345,3345,3345,0
|
|
20231221,170500,282705925,3345,3345,3345,3345,0
|
|
20231221,170400,282705925,3345,3345,3345,3345,0
|
|
20231221,170300,282705925,3345,3345,3345,3345,0
|
|
20231221,170200,282705925,3345,3345,3345,3345,0
|
|
20231221,170100,282705925,3345,3345,3345,3345,0
|
|
20231221,170000,282705925,3345,3345,3345,3345,0
|
|
20231221,165900,282705925,3345,3345,3345,3345,0
|
|
20231221,165800,282705925,3345,3345,3345,3345,0
|
|
20231221,165700,282705925,3345,3345,3345,3345,0
|
|
20231221,165600,282705925,3345,3345,3345,3345,0
|
|
20231221,165500,282705925,3345,3345,3345,3345,0
|
|
20231221,165400,282705925,3345,3345,3345,3345,0
|
|
20231221,165300,282705925,3345,3345,3345,3345,0
|
|
20231221,165200,282705925,3345,3345,3345,3345,0
|
|
20231221,165100,282705925,3345,3345,3345,3345,0
|
|
20231221,165000,282705925,3345,3345,3345,3345,0
|
|
20231221,164900,282705925,3345,3345,3345,3345,0
|
|
20231221,164800,282705925,3345,3345,3345,3345,0
|
|
20231221,164700,282705925,3345,3345,3345,3345,0
|
|
20231221,164600,282705925,3345,3345,3345,3345,0
|
|
20231221,164500,282705925,3345,3345,3345,3345,0
|
|
20231221,164400,282705925,3345,3345,3345,3345,0
|
|
20231221,164300,282705925,3345,3345,3345,3345,0
|
|
20231221,164200,282705925,3345,3345,3345,3345,0
|
|
20231221,164100,282705925,3345,3345,3345,3345,1957
|
|
20231221,164000,282705925,3345,3345,3345,3345,0
|
|
20231221,163900,282705925,3345,3345,3345,3345,0
|
|
20231221,163800,282705925,3345,3345,3345,3345,0
|
|
20231221,163700,282705925,3345,3345,3345,3345,0
|
|
20231221,163600,282705925,3345,3345,3345,3345,0
|
|
20231221,163500,282705925,3345,3345,3345,3345,0
|
|
20231221,163400,282705925,3345,3345,3345,3345,0
|
|
20231221,163300,282705925,3345,3345,3345,3345,0
|
|
20231221,163200,282705925,3345,3345,3345,3345,0
|
|
20231221,163100,282705925,3345,3345,3345,3345,0
|
|
20231221,163000,282705925,3345,3345,3345,3345,0
|
|
20231221,162900,282705925,3345,3345,3345,3345,0
|
|
20231221,162800,282705925,3345,3345,3345,3345,0
|
|
20231221,162700,282705925,3345,3345,3345,3345,0
|
|
20231221,162600,282705925,3345,3345,3345,3345,0
|
|
20231221,162500,282705925,3345,3345,3345,3345,0
|
|
20231221,162400,282705925,3345,3345,3345,3345,0
|
|
20231221,162300,282705925,3345,3345,3345,3345,0
|
|
20231221,162200,282705925,3345,3345,3345,3345,0
|
|
20231221,162100,282705925,3345,3345,3345,3345,0
|
|
20231221,162000,282705925,3345,3345,3345,3345,0
|
|
20231221,161900,282705925,3345,3345,3345,3345,0
|
|
20231221,161800,282705925,3345,3345,3345,3345,0
|
|
20231221,161700,282705925,3345,3345,3345,3345,0
|
|
20231221,161600,282705925,3345,3345,3345,3345,0
|
|
20231221,161500,282705925,3345,3345,3345,3345,0
|
|
20231221,161400,282705925,3345,3345,3345,3345,0
|
|
20231221,161300,282705925,3345,3345,3345,3345,0
|
|
20231221,161200,282705925,3345,3345,3345,3345,0
|
|
20231221,161100,282705925,3345,3345,3345,3345,1957
|
|
20231221,161000,282705925,3345,3345,3345,3345,0
|
|
20231221,160900,282705925,3345,3345,3345,3345,0
|
|
20231221,160800,282705925,3345,3345,3345,3345,0
|
|
20231221,160700,282705925,3345,3345,3345,3345,0
|
|
20231221,160600,282705925,3345,3345,3345,3345,0
|
|
20231221,160500,282705925,3345,3345,3345,3345,0
|
|
20231221,160400,282705925,3345,3345,3345,3345,0
|
|
20231221,160300,282705925,3345,3345,3345,3345,0
|
|
20231221,160200,282705925,3345,3345,3345,3345,0
|
|
20231221,160100,282705925,3345,3345,3345,3345,0
|
|
20231221,160000,282705925,3345,3345,3345,3345,0
|
|
20231221,155900,282705925,3345,3345,3345,3345,0
|
|
20231221,155800,282705925,3345,3345,3345,3345,0
|
|
20231221,155700,282705925,3345,3345,3345,3345,0
|
|
20231221,155600,282705925,3345,3345,3345,3345,0
|
|
20231221,155500,282705925,3345,3345,3345,3345,0
|
|
20231221,155400,282705925,3345,3345,3345,3345,0
|
|
20231221,155300,282705925,3345,3345,3345,3345,0
|
|
20231221,155200,282705925,3345,3345,3345,3345,0
|
|
20231221,155100,282705925,3345,3345,3345,3345,0
|
|
20231221,155000,282705925,3345,3345,3345,3345,0
|
|
20231221,154900,282705925,3345,3345,3345,3345,0
|
|
20231221,154800,282705925,3345,3345,3345,3345,0
|
|
20231221,154700,282705925,3345,3345,3345,3345,0
|
|
20231221,154600,282705925,3345,3345,3345,3345,0
|
|
20231221,154500,282705925,3345,3345,3345,3345,0
|
|
20231221,154400,282705925,3345,3345,3345,3345,0
|
|
20231221,154300,282705925,3345,3345,3345,3345,0
|
|
20231221,154200,282705925,3345,3345,3345,3345,0
|
|
20231221,154100,282705925,3345,3345,3345,3345,1957
|
|
20231221,154000,282705925,3345,3345,3345,3345,0
|
|
20231221,153900,282705925,3345,3345,3345,3345,0
|
|
20231221,153800,282705925,3345,3345,3345,3345,0
|
|
20231221,153700,282705925,3345,3345,3345,3345,0
|
|
20231221,153600,282705925,3345,3345,3345,3345,0
|
|
20231221,153500,282705925,3345,3345,3345,3345,0
|
|
20231221,153400,282705925,3345,3345,3345,3345,0
|
|
20231221,153300,282705925,3345,3345,3345,3345,0
|
|
20231221,153200,282705925,3345,3345,3345,3345,0
|
|
20231221,153100,282705925,3345,3345,3345,3345,0
|
|
20231221,153000,282705925,3345,3345,3345,3345,1957
|
|
20231221,152900,276159760,3345,3345,3345,3345,0
|
|
20231221,152800,276159760,3345,3345,3345,3345,0
|
|
20231221,152700,276159760,3345,3345,3345,3345,0
|
|
20231221,152600,276159760,3345,3345,3345,3345,0
|
|
20231221,152500,276159760,3345,3345,3345,3345,0
|
|
20231221,152400,276159760,3345,3345,3345,3345,0
|
|
20231221,152300,276159760,3345,3345,3345,3345,0
|
|
20231221,152200,276159760,3345,3345,3345,3345,0
|
|
20231221,152100,276159760,3345,3345,3345,3345,0
|
|
20231221,152000,276159760,3345,3345,3345,3345,0
|
|
20231221,151900,276159760,3345,3345,3350,3340,5025
|
|
20231221,151800,259351865,3345,3345,3345,3345,2472
|
|
20231221,151700,251083025,3345,3345,3345,3345,214
|
|
20231221,151600,250367195,3345,3350,3350,3345,1828
|
|
20231221,151500,244252500,3345,3345,3345,3345,14
|
|
20231221,151400,244205670,3345,3345,3345,3345,342
|
|
20231221,151300,243061680,3345,3345,3345,3345,1468
|
|
20231221,151200,238151220,3350,3350,3350,3350,42
|
|
20231221,151100,238010520,3345,3350,3350,3345,125
|
|
20231221,151000,237592335,3345,3345,3345,3345,0
|
|
20231221,150900,237592335,3345,3345,3345,3345,14
|
|
20231221,150800,237545505,3350,3350,3350,3350,5
|
|
20231221,150700,237528755,3345,3345,3345,3345,484
|
|
20231221,150600,235909775,3340,3340,3340,3340,13
|
|
20231221,150500,235866355,3345,3345,3345,3340,766
|
|
20231221,150400,233307810,3345,3345,3345,3345,2442
|
|
20231221,150300,225139320,3350,3350,3350,3350,975
|
|
20231221,150200,221873070,3350,3350,3350,3350,0
|
|
20231221,150100,221873070,3350,3350,3350,3350,13
|
|
20231221,150000,221829520,3355,3355,3355,3355,1
|
|
20231221,145900,221826165,3350,3350,3350,3350,14
|
|
20231221,145800,221779265,3350,3355,3355,3350,2
|
|
20231221,145700,221772560,3345,3345,3345,3345,10
|
|
20231221,145600,221739110,3350,3350,3350,3345,16
|
|
20231221,145500,221685575,3350,3350,3350,3350,0
|
|
20231221,145400,221685575,3350,3350,3350,3350,1016
|
|
20231221,145300,218281975,3355,3355,3355,3355,0
|
|
20231221,145200,218281975,3355,3355,3355,3355,0
|
|
20231221,145100,218281975,3355,3350,3355,3350,41
|
|
20231221,145000,218144485,3355,3355,3355,3355,0
|
|
20231221,144900,218144485,3355,3350,3355,3350,16
|
|
20231221,144800,218090875,3350,3350,3350,3350,1
|
|
20231221,144700,218087525,3350,3350,3350,3350,0
|
|
20231221,144600,218087525,3350,3350,3350,3350,128
|
|
20231221,144500,217658725,3350,3350,3350,3350,0
|
|
20231221,144400,217658725,3350,3350,3350,3350,13
|
|
20231221,144300,217615175,3350,3350,3350,3350,0
|
|
20231221,144200,217615175,3350,3350,3350,3350,0
|
|
20231221,144100,217615175,3350,3350,3350,3350,13
|
|
20231221,144000,217571625,3355,3355,3355,3355,1
|
|
20231221,143900,217568270,3350,3350,3350,3350,0
|
|
20231221,143800,217568270,3350,3350,3350,3350,15
|
|
20231221,143700,217518020,3355,3355,3355,3355,0
|
|
20231221,143600,217518020,3355,3350,3355,3350,194
|
|
20231221,143500,216868115,3355,3355,3355,3355,1
|
|
20231221,143400,216864760,3350,3350,3350,3350,0
|
|
20231221,143300,216864760,3350,3350,3350,3350,13
|
|
20231221,143200,216821210,3350,3350,3350,3350,0
|
|
20231221,143100,216821210,3350,3350,3350,3350,14
|
|
20231221,143000,216774310,3355,3355,3355,3355,80
|
|
20231221,142900,216505910,3355,3355,3355,3355,2
|
|
20231221,142800,216499200,3350,3355,3355,3350,561
|
|
20231221,142700,214617610,3350,3350,3350,3350,0
|
|
20231221,142600,214617610,3350,3350,3350,3350,13
|
|
20231221,142500,214574060,3355,3355,3355,3355,1
|
|
20231221,142400,214570705,3350,3350,3350,3350,0
|
|
20231221,142300,214570705,3350,3350,3350,3350,13
|
|
20231221,142200,214527155,3350,3350,3350,3350,10
|
|
20231221,142100,214493655,3355,3350,3355,3350,15
|
|
20231221,142000,214443400,3350,3350,3350,3350,0
|
|
20231221,141900,214443400,3350,3350,3350,3350,0
|
|
20231221,141800,214443400,3350,3350,3350,3350,13
|
|
20231221,141700,214399850,3350,3350,3350,3350,0
|
|
20231221,141600,214399850,3350,3350,3350,3350,13
|
|
20231221,141500,214356300,3350,3350,3350,3350,0
|
|
20231221,141400,214356300,3350,3350,3350,3350,0
|
|
20231221,141300,214356300,3350,3350,3350,3350,13
|
|
20231221,141200,214312750,3355,3355,3355,3355,1
|
|
20231221,141100,214309395,3350,3350,3350,3350,14
|
|
20231221,141000,214262495,3350,3350,3350,3350,0
|
|
20231221,140900,214262495,3350,3350,3350,3350,0
|
|
20231221,140800,214262495,3350,3350,3350,3350,13
|
|
20231221,140700,214218945,3350,3350,3350,3350,0
|
|
20231221,140600,214218945,3350,3350,3350,3350,13
|
|
20231221,140500,214175395,3350,3350,3350,3350,0
|
|
20231221,140400,214175395,3350,3350,3350,3350,0
|
|
20231221,140300,214175395,3350,3350,3350,3350,13
|
|
20231221,140200,214131845,3350,3350,3350,3350,149
|
|
20231221,140100,213632695,3345,3345,3345,3345,0
|
|
20231221,140000,213632695,3345,3345,3345,3345,14
|
|
20231221,135900,213585865,3345,3345,3345,3345,0
|
|
20231221,135800,213585865,3345,3350,3350,3345,23
|
|
20231221,135700,213508880,3345,3345,3345,3345,0
|
|
20231221,135600,213508880,3345,3345,3345,3345,10
|
|
20231221,135500,213475430,3345,3345,3345,3345,513
|
|
20231221,135400,211759445,3345,3345,3345,3345,0
|
|
20231221,135300,211759445,3345,3350,3350,3345,100
|
|
20231221,135200,211424865,3345,3345,3345,3345,0
|
|
20231221,135100,211424865,3345,3345,3345,3345,0
|
|
20231221,135000,211424865,3345,3345,3345,3345,13
|
|
20231221,134900,211381380,3345,3350,3350,3345,794
|
|
20231221,134800,208721605,3350,3350,3350,3350,96
|
|
20231221,134700,208400005,3345,3345,3345,3345,0
|
|
20231221,134600,208400005,3345,3345,3345,3345,0
|
|
20231221,134500,208400005,3345,3345,3345,3345,13
|
|
20231221,134400,208356520,3350,3350,3350,3350,0
|
|
20231221,134300,208356520,3350,3355,3360,3350,7008
|
|
20231221,134200,184879405,3360,3360,3360,3360,24
|
|
20231221,134100,184798765,3360,3360,3360,3360,1
|
|
20231221,134000,184795405,3360,3360,3360,3350,85
|
|
20231221,133900,184509935,3355,3355,3355,3355,66
|
|
20231221,133800,184288505,3360,3350,3360,3350,64
|
|
20231221,133700,184073595,3350,3350,3350,3350,0
|
|
20231221,133600,184073595,3350,3350,3350,3350,0
|
|
20231221,133500,184073595,3350,3350,3350,3350,13
|
|
20231221,133400,184030045,3360,3360,3360,3360,0
|
|
20231221,133300,184030045,3360,3350,3360,3350,15
|
|
20231221,133200,183979785,3360,3360,3360,3360,1
|
|
20231221,133100,183976425,3350,3350,3350,3350,0
|
|
20231221,133000,183976425,3350,3350,3350,3350,13
|
|
20231221,132900,183932875,3360,3360,3360,3360,1
|
|
20231221,132800,183929515,3350,3350,3350,3350,0
|
|
20231221,132700,183929515,3350,3350,3350,3350,540
|
|
20231221,132600,182120515,3350,3350,3350,3350,0
|
|
20231221,132500,182120515,3350,3350,3350,3350,13
|
|
20231221,132400,182076965,3350,3355,3355,3350,886
|
|
20231221,132300,179106175,3355,3355,3355,3355,0
|
|
20231221,132200,179106175,3355,3355,3355,3355,14
|
|
20231221,132100,179059205,3355,3355,3355,3355,0
|
|
20231221,132000,179059205,3355,3365,3365,3355,19
|
|
20231221,131900,178995415,3355,3355,3355,3355,0
|
|
20231221,131800,178995415,3355,3355,3355,3355,0
|
|
20231221,131700,178995415,3355,3355,3355,3355,13
|
|
20231221,131600,178951800,3360,3360,3360,3360,1
|
|
20231221,131500,178948440,3355,3355,3355,3355,13
|
|
20231221,131400,178904825,3355,3355,3355,3355,0
|
|
20231221,131300,178904825,3355,3355,3355,3355,0
|
|
20231221,131200,178904825,3355,3355,3355,3355,14
|
|
20231221,131100,178857855,3365,3360,3365,3360,4
|
|
20231221,131000,178844410,3355,3355,3355,3355,0
|
|
20231221,130900,178844410,3355,3355,3355,3355,42
|
|
20231221,130800,178703500,3355,3355,3355,3355,0
|
|
20231221,130700,178703500,3355,3355,3355,3355,0
|
|
20231221,130600,178703500,3355,3355,3355,3355,328
|
|
20231221,130500,177603060,3355,3355,3355,3355,0
|
|
20231221,130400,177603060,3355,3355,3355,3355,0
|
|
20231221,130300,177603060,3355,3355,3355,3355,0
|
|
20231221,130200,177603060,3355,3355,3355,3355,0
|
|
20231221,130100,177603060,3355,3355,3355,3355,0
|
|
20231221,130000,177603060,3355,3355,3355,3355,0
|
|
20231221,125900,177603060,3355,3355,3355,3355,50
|
|
20231221,125800,177435310,3355,3355,3355,3355,83
|
|
20231221,125700,177156845,3350,3350,3350,3350,0
|
|
20231221,125600,177156845,3350,3355,3355,3350,220
|
|
20231221,125500,176418810,3355,3355,3355,3355,0
|
|
20231221,125400,176418810,3355,3355,3355,3355,42
|
|
20231221,125300,176277900,3360,3360,3360,3360,1
|
|
20231221,125200,176274540,3355,3355,3355,3355,0
|
|
20231221,125100,176274540,3355,3355,3355,3355,0
|
|
20231221,125000,176274540,3355,3355,3355,3355,0
|
|
20231221,124900,176274540,3355,3355,3355,3355,10
|
|
20231221,124800,176240990,3355,3355,3355,3355,714
|
|
20231221,124700,173845520,3360,3360,3360,3360,1
|
|
20231221,124600,173842160,3360,3360,3360,3360,0
|
|
20231221,124500,173842160,3360,3360,3360,3360,0
|
|
20231221,124400,173842160,3360,3360,3360,3360,1
|
|
20231221,124300,173838800,3355,3355,3355,3355,0
|
|
20231221,124200,173838800,3355,3355,3355,3355,24
|
|
20231221,124100,173758280,3350,3350,3350,3350,12
|
|
20231221,124000,173718080,3350,3350,3350,3350,0
|
|
20231221,123900,173718080,3350,3350,3350,3350,106
|
|
20231221,123800,173362980,3355,3355,3355,3355,20
|
|
20231221,123700,173295880,3350,3350,3350,3350,0
|
|
20231221,123600,173295880,3350,3360,3360,3350,1565
|
|
20231221,123500,168042765,3365,3365,3365,3365,0
|
|
20231221,123400,168042765,3365,3365,3365,3365,0
|
|
20231221,123300,168042765,3365,3365,3365,3365,2
|
|
20231221,123200,168036035,3360,3360,3360,3360,528
|
|
20231221,123100,166261955,3365,3365,3365,3365,2
|
|
20231221,123000,166255225,3355,3355,3355,3355,5
|
|
20231221,122900,166238450,3365,3365,3365,3365,0
|
|
20231221,122800,166238450,3365,3365,3365,3365,0
|
|
20231221,122700,166238450,3365,3365,3365,3365,0
|
|
20231221,122600,166238450,3365,3365,3365,3365,0
|
|
20231221,122500,166238450,3365,3365,3365,3365,0
|
|
20231221,122400,166238450,3365,3365,3365,3365,0
|
|
20231221,122300,166238450,3365,3365,3365,3365,0
|
|
20231221,122200,166238450,3365,3355,3365,3355,6
|
|
20231221,122100,166218310,3355,3360,3365,3355,49
|
|
20231221,122000,166053755,3360,3360,3365,3355,134
|
|
20231221,121900,165603255,3365,3365,3365,3365,0
|
|
20231221,121800,165603255,3365,3365,3365,3365,0
|
|
20231221,121700,165603255,3365,3365,3365,3365,1
|
|
20231221,121600,165599890,3360,3360,3360,3360,1
|
|
20231221,121500,165596530,3365,3365,3365,3365,0
|
|
20231221,121400,165596530,3365,3365,3365,3365,0
|
|
20231221,121300,165596530,3365,3365,3365,3365,0
|
|
20231221,121200,165596530,3365,3365,3365,3365,0
|
|
20231221,121100,165596530,3365,3360,3365,3360,17
|
|
20231221,121000,165539405,3360,3360,3360,3360,101
|
|
20231221,120900,165200045,3360,3360,3360,3360,0
|
|
20231221,120800,165200045,3360,3360,3360,3360,0
|
|
20231221,120700,165200045,3360,3360,3360,3360,0
|
|
20231221,120600,165200045,3360,3360,3360,3360,0
|
|
20231221,120500,165200045,3360,3360,3360,3360,1
|
|
20231221,120400,165196685,3355,3355,3355,3355,20
|
|
20231221,120300,165129585,3355,3355,3355,3355,0
|
|
20231221,120200,165129585,3355,3355,3355,3355,6
|
|
20231221,120100,165109455,3355,3355,3355,3355,0
|
|
20231221,120000,165109455,3355,3355,3355,3355,0
|
|
20231221,115900,165109455,3355,3355,3355,3355,1
|
|
20231221,115800,165106100,3350,3355,3355,3350,12
|
|
20231221,115700,165065895,3355,3355,3355,3355,0
|
|
20231221,115600,165065895,3355,3355,3355,3355,0
|
|
20231221,115500,165065895,3355,3355,3355,3355,0
|
|
20231221,115400,165065895,3355,3355,3355,3355,10
|
|
20231221,115300,165032345,3355,3355,3355,3355,0
|
|
20231221,115200,165032345,3355,3355,3355,3355,0
|
|
20231221,115100,165032345,3355,3355,3355,3355,1
|
|
20231221,115000,165028990,3350,3355,3355,3350,321
|
|
20231221,114900,163953570,3350,3350,3350,3350,1715
|
|
20231221,114800,158208320,3345,3350,3350,3345,150
|
|
20231221,114700,157706070,3350,3350,3350,3350,0
|
|
20231221,114600,157706070,3350,3350,3350,3350,0
|
|
20231221,114500,157706070,3350,3350,3350,3350,0
|
|
20231221,114400,157706070,3350,3350,3350,3350,0
|
|
20231221,114300,157706070,3350,3350,3350,3350,0
|
|
20231221,114200,157706070,3350,3350,3350,3350,1
|
|
20231221,114100,157702720,3345,3345,3345,3345,0
|
|
20231221,114000,157702720,3345,3345,3345,3345,329
|
|
20231221,113900,156602215,3345,3345,3345,3345,142
|
|
20231221,113800,156127225,3345,3345,3345,3345,20
|
|
20231221,113700,156060325,3345,3345,3345,3345,51
|
|
20231221,113600,155889730,3345,3345,3345,3345,0
|
|
20231221,113500,155889730,3345,3345,3345,3345,90
|
|
20231221,113400,155588680,3340,3340,3340,3340,0
|
|
20231221,113300,155588680,3340,3340,3340,3340,0
|
|
20231221,113200,155588680,3340,3340,3340,3340,0
|
|
20231221,113100,155588680,3340,3340,3340,3340,0
|
|
20231221,113000,155588680,3340,3340,3340,3340,0
|
|
20231221,112900,155588680,3340,3340,3340,3340,0
|
|
20231221,112800,155588680,3340,3340,3340,3340,0
|
|
20231221,112700,155588680,3340,3335,3340,3335,167
|
|
20231221,112600,155031700,3340,3340,3340,3340,54
|
|
20231221,112500,154851340,3340,3340,3340,3340,0
|
|
20231221,112400,154851340,3340,3340,3340,3340,0
|
|
20231221,112300,154851340,3340,3340,3340,3340,1
|
|
20231221,112200,154848000,3335,3340,3340,3335,16
|
|
20231221,112100,154794585,3335,3335,3335,3335,200
|
|
20231221,112000,154127585,3340,3340,3340,3340,0
|
|
20231221,111900,154127585,3340,3340,3340,3340,3
|
|
20231221,111800,154117565,3340,3340,3340,3340,33
|
|
20231221,111700,154007345,3340,3340,3340,3340,0
|
|
20231221,111600,154007345,3340,3340,3340,3340,10
|
|
20231221,111500,153973945,3340,3345,3345,3340,36
|
|
20231221,111400,153853655,3340,3340,3340,3340,43
|
|
20231221,111300,153710035,3335,3345,3345,3335,165
|
|
20231221,111200,153159625,3335,3340,3340,3335,60
|
|
20231221,111100,152959370,3345,3345,3345,3345,1
|
|
20231221,111000,152956025,3345,3345,3345,3345,49
|
|
20231221,110900,152792120,3345,3345,3345,3345,65
|
|
20231221,110800,152574695,3340,3335,3340,3335,744
|
|
20231221,110700,150093190,3335,3335,3335,3335,185
|
|
20231221,110600,149476215,3330,3330,3335,3330,644
|
|
20231221,110500,147329120,3330,3330,3330,3330,554
|
|
20231221,110400,145484300,3335,3335,3335,3335,14
|
|
20231221,110300,145437610,3335,3335,3335,3330,1441
|
|
20231221,110200,140632200,3340,3340,3340,3335,56
|
|
20231221,110100,140445260,3340,3340,3340,3340,56
|
|
20231221,110000,140258220,3340,3340,3340,3340,358
|
|
20231221,105900,139062500,3340,3345,3345,3335,1910
|
|
20231221,105800,132683245,3345,3345,3345,3345,58
|
|
20231221,105700,132489235,3345,3345,3345,3345,50
|
|
20231221,105600,132321985,3340,3340,3340,3340,0
|
|
20231221,105500,132321985,3340,3350,3350,3340,7663
|
|
20231221,105400,106657700,3350,3350,3350,3350,0
|
|
20231221,105300,106657700,3350,3365,3365,3350,218
|
|
20231221,105200,105926325,3360,3360,3360,3360,7
|
|
20231221,105100,105902805,3365,3365,3365,3365,0
|
|
20231221,105000,105902805,3365,3365,3365,3365,1
|
|
20231221,104900,105899440,3355,3360,3360,3355,4242
|
|
20231221,104800,91667230,3360,3360,3360,3360,173
|
|
20231221,104700,91085950,3360,3355,3360,3355,622
|
|
20231221,104600,88999135,3360,3360,3360,3360,153
|
|
20231221,104500,88485055,3365,3365,3365,3365,0
|
|
20231221,104400,88485055,3365,3365,3365,3365,0
|
|
20231221,104300,88485055,3365,3365,3365,3365,0
|
|
20231221,104200,88485055,3365,3365,3365,3365,0
|
|
20231221,104100,88485055,3365,3365,3365,3365,1
|
|
20231221,104000,88481690,3360,3360,3360,3360,0
|
|
20231221,103900,88481690,3360,3360,3360,3360,0
|
|
20231221,103800,88481690,3360,3360,3360,3360,0
|
|
20231221,103700,88481690,3360,3360,3360,3360,0
|
|
20231221,103600,88481690,3360,3360,3360,3360,70
|
|
20231221,103500,88246490,3360,3360,3360,3355,386
|
|
20231221,103400,86949595,3360,3365,3365,3360,1096
|
|
20231221,103300,83266985,3365,3370,3370,3365,1030
|
|
20231221,103200,79800885,3365,3365,3365,3365,0
|
|
20231221,103100,79800885,3365,3385,3385,3365,7464
|
|
20231221,103000,54585690,3385,3385,3385,3385,0
|
|
20231221,102900,54585690,3385,3385,3385,3385,0
|
|
20231221,102800,54585690,3385,3385,3385,3385,40
|
|
20231221,102700,54450290,3380,3385,3385,3380,1149
|
|
20231221,102600,50563745,3390,3390,3390,3390,0
|
|
20231221,102500,50563745,3390,3390,3390,3390,53
|
|
20231221,102400,50384075,3385,3385,3385,3385,1
|
|
20231221,102300,50380690,3390,3390,3390,3390,0
|
|
20231221,102200,50380690,3390,3390,3390,3390,0
|
|
20231221,102100,50380690,3390,3390,3390,3390,0
|
|
20231221,102000,50380690,3390,3390,3390,3390,0
|
|
20231221,101900,50380690,3390,3390,3390,3390,1
|
|
20231221,101800,50377300,3385,3385,3385,3385,28
|
|
20231221,101700,50282520,3385,3390,3390,3385,39
|
|
20231221,101600,50150335,3390,3390,3390,3390,1
|
|
20231221,101500,50146945,3385,3385,3385,3385,0
|
|
20231221,101400,50146945,3385,3385,3385,3385,0
|
|
20231221,101300,50146945,3385,3390,3390,3385,401
|
|
20231221,101200,48787610,3390,3390,3390,3390,611
|
|
20231221,101100,46716320,3390,3390,3390,3390,500
|
|
20231221,101000,45021320,3385,3385,3385,3385,0
|
|
20231221,100900,45021320,3385,3385,3385,3385,508
|
|
20231221,100800,43301740,3385,3385,3385,3380,416
|
|
20231221,100700,41893710,3385,3385,3385,3385,0
|
|
20231221,100600,41893710,3385,3380,3385,3380,188
|
|
20231221,100500,41257880,3385,3385,3385,3385,0
|
|
20231221,100400,41257880,3385,3385,3385,3385,10
|
|
20231221,100300,41224030,3385,3385,3385,3385,3
|
|
20231221,100200,41213875,3375,3375,3375,3375,0
|
|
20231221,100100,41213875,3375,3375,3375,3375,0
|
|
20231221,100000,41213875,3375,3385,3385,3375,2100
|
|
20231221,095900,34119580,3380,3380,3380,3380,0
|
|
20231221,095800,34119580,3380,3380,3380,3380,0
|
|
20231221,095700,34119580,3380,3380,3380,3380,0
|
|
20231221,095600,34119580,3380,3380,3380,3380,1
|
|
20231221,095500,34116200,3380,3380,3380,3380,0
|
|
20231221,095400,34116200,3380,3380,3380,3380,6
|
|
20231221,095300,34095920,3380,3380,3380,3380,872
|
|
20231221,095200,31148560,3385,3385,3385,3385,0
|
|
20231221,095100,31148560,3385,3385,3385,3385,88
|
|
20231221,095000,30850680,3385,3385,3385,3385,11
|
|
20231221,094900,30813445,3385,3385,3385,3385,10
|
|
20231221,094800,30779595,3380,3380,3380,3380,2
|
|
20231221,094700,30772835,3380,3380,3380,3380,490
|
|
20231221,094600,29116635,3385,3385,3385,3385,0
|
|
20231221,094500,29116635,3385,3385,3385,3385,102
|
|
20231221,094400,28771365,3385,3385,3385,3385,0
|
|
20231221,094300,28771365,3385,3385,3385,3385,96
|
|
20231221,094200,28446405,3385,3385,3385,3385,100
|
|
20231221,094100,28107905,3390,3390,3390,3390,0
|
|
20231221,094000,28107905,3390,3390,3390,3390,10
|
|
20231221,093900,28074005,3390,3390,3390,3390,10
|
|
20231221,093800,28040105,3390,3385,3390,3380,823
|
|
20231221,093700,25255755,3395,3395,3395,3395,1
|
|
20231221,093600,25252360,3395,3395,3395,3395,0
|
|
20231221,093500,25252360,3395,3395,3395,3395,0
|
|
20231221,093400,25252360,3395,3395,3395,3395,0
|
|
20231221,093300,25252360,3395,3390,3395,3390,103
|
|
20231221,093200,24903175,3390,3390,3390,3390,30
|
|
20231221,093100,24801475,3395,3390,3395,3390,57
|
|
20231221,093000,24607965,3395,3395,3395,3395,100
|
|
20231221,092900,24268465,3395,3395,3395,3395,0
|
|
20231221,092800,24268465,3395,3395,3395,3395,0
|
|
20231221,092700,24268465,3395,3395,3395,3395,0
|
|
20231221,092600,24268465,3395,3395,3395,3395,157
|
|
20231221,092500,23735450,3395,3395,3395,3395,0
|
|
20231221,092400,23735450,3395,3395,3395,3395,200
|
|
20231221,092300,23056450,3395,3395,3395,3395,100
|
|
20231221,092200,22716950,3395,3395,3395,3395,4
|
|
20231221,092100,22703370,3395,3390,3395,3390,150
|
|
20231221,092000,22194610,3390,3390,3390,3390,0
|
|
20231221,091900,22194610,3390,3390,3390,3390,2
|
|
20231221,091800,22187830,3390,3390,3390,3390,0
|
|
20231221,091700,22187830,3390,3390,3390,3390,0
|
|
20231221,091600,22187830,3390,3390,3390,3390,0
|
|
20231221,091500,22187830,3390,3385,3390,3385,350
|
|
20231221,091400,21001830,3385,3385,3385,3385,500
|
|
20231221,091300,19309330,3385,3385,3385,3385,0
|
|
20231221,091200,19309330,3385,3385,3385,3385,0
|
|
20231221,091100,19309330,3385,3385,3385,3385,0
|
|
20231221,091000,19309330,3385,3385,3385,3385,0
|
|
20231221,090900,19309330,3385,3385,3385,3385,10
|
|
20231221,090800,19275480,3390,3390,3390,3390,21
|
|
20231221,090700,19204290,3390,3390,3390,3390,34
|
|
20231221,090600,19089030,3390,3390,3390,3390,7
|
|
20231221,090500,19065300,3390,3390,3390,3390,280
|
|
20231221,090400,18116100,3375,3375,3375,3375,0
|
|
20231221,090300,18116100,3375,3375,3390,3375,2002
|
|
20231221,090200,11356120,3375,3375,3375,3375,0
|
|
20231221,090100,11356120,3375,3375,3375,3375,500
|
|
20231221,090000,9668620,3375,3395,3395,3375,2855
|