676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,201300,570218275,3195,3195,3195,3195,3549
|
|
20231220,201200,570218275,3195,3195,3195,3195,0
|
|
20231220,201100,570218275,3195,3195,3195,3195,0
|
|
20231220,201000,570218275,3195,3195,3195,3195,0
|
|
20231220,200900,570218275,3195,3195,3195,3195,0
|
|
20231220,200800,570218275,3195,3195,3195,3195,0
|
|
20231220,200700,570218275,3195,3195,3195,3195,0
|
|
20231220,200600,570218275,3195,3195,3195,3195,0
|
|
20231220,200500,570218275,3195,3195,3195,3195,0
|
|
20231220,200400,570218275,3195,3195,3195,3195,0
|
|
20231220,200300,570218275,3195,3195,3195,3195,0
|
|
20231220,200200,570218275,3195,3195,3195,3195,0
|
|
20231220,200100,570218275,3195,3195,3195,3195,0
|
|
20231220,200000,570218275,3195,3195,3195,3195,0
|
|
20231220,195900,570218275,3195,3195,3195,3195,0
|
|
20231220,195800,570218275,3195,3195,3195,3195,0
|
|
20231220,195700,570218275,3195,3195,3195,3195,0
|
|
20231220,195600,570218275,3195,3195,3195,3195,0
|
|
20231220,195500,570218275,3195,3195,3195,3195,0
|
|
20231220,195400,570218275,3195,3195,3195,3195,0
|
|
20231220,195300,570218275,3195,3195,3195,3195,0
|
|
20231220,195200,570218275,3195,3195,3195,3195,0
|
|
20231220,195100,570218275,3195,3195,3195,3195,0
|
|
20231220,195000,570218275,3195,3195,3195,3195,0
|
|
20231220,194900,570218275,3195,3195,3195,3195,0
|
|
20231220,194800,570218275,3195,3195,3195,3195,0
|
|
20231220,194700,570218275,3195,3195,3195,3195,0
|
|
20231220,194600,570218275,3195,3195,3195,3195,0
|
|
20231220,194500,570218275,3195,3195,3195,3195,0
|
|
20231220,194400,570218275,3195,3195,3195,3195,0
|
|
20231220,194300,570218275,3195,3195,3195,3195,3549
|
|
20231220,194200,570218275,3195,3195,3195,3195,0
|
|
20231220,194100,570218275,3195,3195,3195,3195,0
|
|
20231220,194000,570218275,3195,3195,3195,3195,0
|
|
20231220,193900,570218275,3195,3195,3195,3195,0
|
|
20231220,193800,570218275,3195,3195,3195,3195,0
|
|
20231220,193700,570218275,3195,3195,3195,3195,0
|
|
20231220,193600,570218275,3195,3195,3195,3195,0
|
|
20231220,193500,570218275,3195,3195,3195,3195,0
|
|
20231220,193400,570218275,3195,3195,3195,3195,0
|
|
20231220,193300,570218275,3195,3195,3195,3195,0
|
|
20231220,193200,570218275,3195,3195,3195,3195,0
|
|
20231220,193100,570218275,3195,3195,3195,3195,0
|
|
20231220,193000,570218275,3195,3195,3195,3195,0
|
|
20231220,192900,570218275,3195,3195,3195,3195,0
|
|
20231220,192800,570218275,3195,3195,3195,3195,0
|
|
20231220,192700,570218275,3195,3195,3195,3195,0
|
|
20231220,192600,570218275,3195,3195,3195,3195,0
|
|
20231220,192500,570218275,3195,3195,3195,3195,0
|
|
20231220,192400,570218275,3195,3195,3195,3195,0
|
|
20231220,192300,570218275,3195,3195,3195,3195,0
|
|
20231220,192200,570218275,3195,3195,3195,3195,0
|
|
20231220,192100,570218275,3195,3195,3195,3195,0
|
|
20231220,192000,570218275,3195,3195,3195,3195,0
|
|
20231220,191900,570218275,3195,3195,3195,3195,0
|
|
20231220,191800,570218275,3195,3195,3195,3195,0
|
|
20231220,191700,570218275,3195,3195,3195,3195,0
|
|
20231220,191600,570218275,3195,3195,3195,3195,0
|
|
20231220,191500,570218275,3195,3195,3195,3195,0
|
|
20231220,191400,570218275,3195,3195,3195,3195,0
|
|
20231220,191300,570218275,3195,3195,3195,3195,3549
|
|
20231220,191200,570218275,3195,3195,3195,3195,0
|
|
20231220,191100,570218275,3195,3195,3195,3195,0
|
|
20231220,191000,570218275,3195,3195,3195,3195,0
|
|
20231220,190900,570218275,3195,3195,3195,3195,0
|
|
20231220,190800,570218275,3195,3195,3195,3195,0
|
|
20231220,190700,570218275,3195,3195,3195,3195,0
|
|
20231220,190600,570218275,3195,3195,3195,3195,0
|
|
20231220,190500,570218275,3195,3195,3195,3195,0
|
|
20231220,190400,570218275,3195,3195,3195,3195,0
|
|
20231220,190300,570218275,3195,3195,3195,3195,0
|
|
20231220,190200,570218275,3195,3195,3195,3195,0
|
|
20231220,190100,570218275,3195,3195,3195,3195,0
|
|
20231220,190000,570218275,3195,3195,3195,3195,0
|
|
20231220,185900,570218275,3195,3195,3195,3195,0
|
|
20231220,185800,570218275,3195,3195,3195,3195,0
|
|
20231220,185700,570218275,3195,3195,3195,3195,0
|
|
20231220,185600,570218275,3195,3195,3195,3195,0
|
|
20231220,185500,570218275,3195,3195,3195,3195,0
|
|
20231220,185400,570218275,3195,3195,3195,3195,0
|
|
20231220,185300,570218275,3195,3195,3195,3195,0
|
|
20231220,185200,570218275,3195,3195,3195,3195,0
|
|
20231220,185100,570218275,3195,3195,3195,3195,0
|
|
20231220,185000,570218275,3195,3195,3195,3195,0
|
|
20231220,184900,570218275,3195,3195,3195,3195,0
|
|
20231220,184800,570218275,3195,3195,3195,3195,0
|
|
20231220,184700,570218275,3195,3195,3195,3195,0
|
|
20231220,184600,570218275,3195,3195,3195,3195,0
|
|
20231220,184500,570218275,3195,3195,3195,3195,0
|
|
20231220,184400,570218275,3195,3195,3195,3195,0
|
|
20231220,184300,570218275,3195,3195,3195,3195,3549
|
|
20231220,184200,570218275,3195,3195,3195,3195,0
|
|
20231220,184100,570218275,3195,3195,3195,3195,0
|
|
20231220,184000,570218275,3195,3195,3195,3195,0
|
|
20231220,183900,570218275,3195,3195,3195,3195,0
|
|
20231220,183800,570218275,3195,3195,3195,3195,0
|
|
20231220,183700,570218275,3195,3195,3195,3195,0
|
|
20231220,183600,570218275,3195,3195,3195,3195,0
|
|
20231220,183500,570218275,3195,3195,3195,3195,0
|
|
20231220,183400,570218275,3195,3195,3195,3195,0
|
|
20231220,183300,570218275,3195,3195,3195,3195,0
|
|
20231220,183200,570218275,3195,3195,3195,3195,0
|
|
20231220,183100,570218275,3195,3195,3195,3195,0
|
|
20231220,183000,570218275,3195,3195,3195,3195,0
|
|
20231220,182900,570218275,3195,3195,3195,3195,0
|
|
20231220,182800,570218275,3195,3195,3195,3195,0
|
|
20231220,182700,570218275,3195,3195,3195,3195,0
|
|
20231220,182600,570218275,3195,3195,3195,3195,0
|
|
20231220,182500,570218275,3195,3195,3195,3195,0
|
|
20231220,182400,570218275,3195,3195,3195,3195,0
|
|
20231220,182300,570218275,3195,3195,3195,3195,0
|
|
20231220,182200,570218275,3195,3195,3195,3195,0
|
|
20231220,182100,570218275,3195,3195,3195,3195,0
|
|
20231220,182000,570218275,3195,3195,3195,3195,0
|
|
20231220,181900,570218275,3195,3195,3195,3195,0
|
|
20231220,181800,570218275,3195,3195,3195,3195,0
|
|
20231220,181700,570218275,3195,3195,3195,3195,0
|
|
20231220,181600,570218275,3195,3195,3195,3195,0
|
|
20231220,181500,570218275,3195,3195,3195,3195,0
|
|
20231220,181400,570218275,3195,3195,3195,3195,0
|
|
20231220,181300,570218275,3195,3195,3195,3195,3549
|
|
20231220,181200,570218275,3195,3195,3195,3195,0
|
|
20231220,181100,570218275,3195,3195,3195,3195,0
|
|
20231220,181000,570218275,3195,3195,3195,3195,0
|
|
20231220,180900,570218275,3195,3195,3195,3195,0
|
|
20231220,180800,570218275,3195,3195,3195,3195,0
|
|
20231220,180700,570218275,3195,3195,3195,3195,0
|
|
20231220,180600,570218275,3195,3195,3195,3195,0
|
|
20231220,180500,570218275,3195,3195,3195,3195,0
|
|
20231220,180400,570218275,3195,3195,3195,3195,0
|
|
20231220,180300,570218275,3195,3195,3195,3195,0
|
|
20231220,180200,570218275,3195,3195,3195,3195,0
|
|
20231220,180100,570218275,3195,3195,3195,3195,0
|
|
20231220,180000,570218275,3195,3195,3195,3195,0
|
|
20231220,175900,570218275,3195,3195,3195,3195,0
|
|
20231220,175800,570218275,3195,3195,3195,3195,0
|
|
20231220,175700,570218275,3195,3195,3195,3195,0
|
|
20231220,175600,570218275,3195,3195,3195,3195,0
|
|
20231220,175500,570218275,3195,3195,3195,3195,0
|
|
20231220,175400,570218275,3195,3195,3195,3195,0
|
|
20231220,175300,570218275,3195,3195,3195,3195,0
|
|
20231220,175200,570218275,3195,3195,3195,3195,0
|
|
20231220,175100,570218275,3195,3195,3195,3195,0
|
|
20231220,175000,570218275,3195,3195,3195,3195,0
|
|
20231220,174900,570218275,3195,3195,3195,3195,0
|
|
20231220,174800,570218275,3195,3195,3195,3195,0
|
|
20231220,174700,570218275,3195,3195,3195,3195,0
|
|
20231220,174600,570218275,3195,3195,3195,3195,0
|
|
20231220,174500,570218275,3195,3195,3195,3195,0
|
|
20231220,174400,570218275,3195,3195,3195,3195,0
|
|
20231220,174300,570218275,3195,3195,3195,3195,3549
|
|
20231220,174200,570218275,3195,3195,3195,3195,0
|
|
20231220,174100,570218275,3195,3195,3195,3195,0
|
|
20231220,174000,570218275,3195,3195,3195,3195,0
|
|
20231220,173900,570218275,3195,3195,3195,3195,0
|
|
20231220,173800,570218275,3195,3195,3195,3195,0
|
|
20231220,173700,570218275,3195,3195,3195,3195,0
|
|
20231220,173600,570218275,3195,3195,3195,3195,0
|
|
20231220,173500,570218275,3195,3195,3195,3195,0
|
|
20231220,173400,570218275,3195,3195,3195,3195,0
|
|
20231220,173300,570218275,3195,3195,3195,3195,0
|
|
20231220,173200,570218275,3195,3195,3195,3195,0
|
|
20231220,173100,570218275,3195,3195,3195,3195,0
|
|
20231220,173000,570218275,3195,3195,3195,3195,0
|
|
20231220,172900,570218275,3195,3195,3195,3195,0
|
|
20231220,172800,570218275,3195,3195,3195,3195,0
|
|
20231220,172700,570218275,3195,3195,3195,3195,0
|
|
20231220,172600,570218275,3195,3195,3195,3195,0
|
|
20231220,172500,570218275,3195,3195,3195,3195,0
|
|
20231220,172400,570218275,3195,3195,3195,3195,0
|
|
20231220,172300,570218275,3195,3195,3195,3195,0
|
|
20231220,172200,570218275,3195,3195,3195,3195,0
|
|
20231220,172100,570218275,3195,3195,3195,3195,0
|
|
20231220,172000,570218275,3195,3195,3195,3195,0
|
|
20231220,171900,570218275,3195,3195,3195,3195,0
|
|
20231220,171800,570218275,3195,3195,3195,3195,0
|
|
20231220,171700,570218275,3195,3195,3195,3195,0
|
|
20231220,171600,570218275,3195,3195,3195,3195,0
|
|
20231220,171500,570218275,3195,3195,3195,3195,0
|
|
20231220,171400,570218275,3195,3195,3195,3195,0
|
|
20231220,171300,570218275,3195,3195,3195,3195,3549
|
|
20231220,171200,570218275,3195,3195,3195,3195,0
|
|
20231220,171100,570218275,3195,3195,3195,3195,0
|
|
20231220,171000,570218275,3195,3195,3195,3195,0
|
|
20231220,170900,570218275,3195,3195,3195,3195,0
|
|
20231220,170800,570218275,3195,3195,3195,3195,0
|
|
20231220,170700,570218275,3195,3195,3195,3195,0
|
|
20231220,170600,570218275,3195,3195,3195,3195,0
|
|
20231220,170500,570218275,3195,3195,3195,3195,0
|
|
20231220,170400,570218275,3195,3195,3195,3195,0
|
|
20231220,170300,570218275,3195,3195,3195,3195,0
|
|
20231220,170200,570218275,3195,3195,3195,3195,0
|
|
20231220,170100,570218275,3195,3195,3195,3195,0
|
|
20231220,170000,570218275,3195,3195,3195,3195,0
|
|
20231220,165900,570218275,3195,3195,3195,3195,0
|
|
20231220,165800,570218275,3195,3195,3195,3195,0
|
|
20231220,165700,570218275,3195,3195,3195,3195,0
|
|
20231220,165600,570218275,3195,3195,3195,3195,0
|
|
20231220,165500,570218275,3195,3195,3195,3195,0
|
|
20231220,165400,570218275,3195,3195,3195,3195,0
|
|
20231220,165300,570218275,3195,3195,3195,3195,0
|
|
20231220,165200,570218275,3195,3195,3195,3195,0
|
|
20231220,165100,570218275,3195,3195,3195,3195,0
|
|
20231220,165000,570218275,3195,3195,3195,3195,0
|
|
20231220,164900,570218275,3195,3195,3195,3195,0
|
|
20231220,164800,570218275,3195,3195,3195,3195,0
|
|
20231220,164700,570218275,3195,3195,3195,3195,0
|
|
20231220,164600,570218275,3195,3195,3195,3195,0
|
|
20231220,164500,570218275,3195,3195,3195,3195,0
|
|
20231220,164400,570218275,3195,3195,3195,3195,0
|
|
20231220,164300,570218275,3195,3195,3195,3195,3549
|
|
20231220,164200,570218275,3195,3195,3195,3195,0
|
|
20231220,164100,570218275,3195,3195,3195,3195,0
|
|
20231220,164000,570218275,3195,3195,3195,3195,0
|
|
20231220,163900,570218275,3195,3195,3195,3195,0
|
|
20231220,163800,570218275,3195,3195,3195,3195,0
|
|
20231220,163700,570218275,3195,3195,3195,3195,0
|
|
20231220,163600,570218275,3195,3195,3195,3195,0
|
|
20231220,163500,570218275,3195,3195,3195,3195,0
|
|
20231220,163400,570218275,3195,3195,3195,3195,0
|
|
20231220,163300,570218275,3195,3195,3195,3195,0
|
|
20231220,163200,570218275,3195,3195,3195,3195,0
|
|
20231220,163100,570218275,3195,3195,3195,3195,0
|
|
20231220,163000,570218275,3195,3195,3195,3195,0
|
|
20231220,162900,570218275,3195,3195,3195,3195,0
|
|
20231220,162800,570218275,3195,3195,3195,3195,0
|
|
20231220,162700,570218275,3195,3195,3195,3195,0
|
|
20231220,162600,570218275,3195,3195,3195,3195,0
|
|
20231220,162500,570218275,3195,3195,3195,3195,0
|
|
20231220,162400,570218275,3195,3195,3195,3195,0
|
|
20231220,162300,570218275,3195,3195,3195,3195,0
|
|
20231220,162200,570218275,3195,3195,3195,3195,0
|
|
20231220,162100,570218275,3195,3195,3195,3195,0
|
|
20231220,162000,570218275,3195,3195,3195,3195,0
|
|
20231220,161900,570218275,3195,3195,3195,3195,0
|
|
20231220,161800,570218275,3195,3195,3195,3195,0
|
|
20231220,161700,570218275,3195,3195,3195,3195,0
|
|
20231220,161600,570218275,3195,3195,3195,3195,0
|
|
20231220,161500,570218275,3195,3195,3195,3195,0
|
|
20231220,161400,570218275,3195,3195,3195,3195,0
|
|
20231220,161300,570218275,3195,3195,3195,3195,3549
|
|
20231220,161200,570218275,3195,3195,3195,3195,0
|
|
20231220,161100,570218275,3195,3195,3195,3195,0
|
|
20231220,161000,570218275,3195,3195,3195,3195,0
|
|
20231220,160900,570218275,3195,3195,3195,3195,0
|
|
20231220,160800,570218275,3195,3195,3195,3195,0
|
|
20231220,160700,570218275,3195,3195,3195,3195,0
|
|
20231220,160600,570218275,3195,3195,3195,3195,0
|
|
20231220,160500,570218275,3195,3195,3195,3195,0
|
|
20231220,160400,570218275,3195,3195,3195,3195,0
|
|
20231220,160300,570218275,3195,3195,3195,3195,0
|
|
20231220,160200,570218275,3195,3195,3195,3195,0
|
|
20231220,160100,570218275,3195,3195,3195,3195,0
|
|
20231220,160000,570218275,3195,3195,3195,3195,0
|
|
20231220,155900,570218275,3195,3195,3195,3195,0
|
|
20231220,155800,570218275,3195,3195,3195,3195,0
|
|
20231220,155700,570218275,3195,3195,3195,3195,0
|
|
20231220,155600,570218275,3195,3195,3195,3195,0
|
|
20231220,155500,570218275,3195,3195,3195,3195,0
|
|
20231220,155400,570218275,3195,3195,3195,3195,0
|
|
20231220,155300,570218275,3195,3195,3195,3195,0
|
|
20231220,155200,570218275,3195,3195,3195,3195,0
|
|
20231220,155100,570218275,3195,3195,3195,3195,0
|
|
20231220,155000,570218275,3195,3195,3195,3195,0
|
|
20231220,154900,570218275,3195,3195,3195,3195,0
|
|
20231220,154800,570218275,3195,3195,3195,3195,0
|
|
20231220,154700,570218275,3195,3195,3195,3195,0
|
|
20231220,154600,570218275,3195,3195,3195,3195,0
|
|
20231220,154500,570218275,3195,3195,3195,3195,0
|
|
20231220,154400,570218275,3195,3195,3195,3195,0
|
|
20231220,154300,570218275,3195,3195,3195,3195,3549
|
|
20231220,154200,570218275,3195,3195,3195,3195,0
|
|
20231220,154100,570218275,3195,3195,3195,3195,0
|
|
20231220,154000,570218275,3195,3195,3195,3195,0
|
|
20231220,153900,570218275,3195,3195,3195,3195,0
|
|
20231220,153800,570218275,3195,3195,3195,3195,0
|
|
20231220,153700,570218275,3195,3195,3195,3195,0
|
|
20231220,153600,570218275,3195,3195,3195,3195,0
|
|
20231220,153500,570218275,3195,3195,3195,3195,0
|
|
20231220,153400,570218275,3195,3195,3195,3195,0
|
|
20231220,153300,570218275,3195,3195,3195,3195,0
|
|
20231220,153200,570218275,3195,3195,3195,3195,0
|
|
20231220,153100,570218275,3195,3195,3195,3195,0
|
|
20231220,153000,570218275,3195,3195,3195,3195,3549
|
|
20231220,152900,558879220,3200,3200,3200,3200,0
|
|
20231220,152800,558879220,3200,3200,3200,3200,0
|
|
20231220,152700,558879220,3200,3200,3200,3200,0
|
|
20231220,152600,558879220,3200,3200,3200,3200,0
|
|
20231220,152500,558879220,3200,3200,3200,3200,0
|
|
20231220,152400,558879220,3200,3200,3200,3200,0
|
|
20231220,152300,558879220,3200,3200,3200,3200,0
|
|
20231220,152200,558879220,3200,3200,3200,3200,0
|
|
20231220,152100,558879220,3200,3200,3200,3200,0
|
|
20231220,152000,558879220,3200,3200,3200,3200,0
|
|
20231220,151900,558879220,3200,3200,3200,3195,2071
|
|
20231220,151800,552261090,3200,3200,3200,3195,407
|
|
20231220,151700,550960540,3200,3195,3200,3195,371
|
|
20231220,151600,549775190,3200,3195,3200,3195,678
|
|
20231220,151500,547608975,3200,3195,3200,3195,648
|
|
20231220,151400,545538595,3195,3195,3200,3195,373
|
|
20231220,151300,544346850,3195,3200,3200,3195,680
|
|
20231220,151200,542174070,3200,3200,3200,3195,479
|
|
20231220,151100,540642640,3200,3200,3200,3195,870
|
|
20231220,151000,537861860,3200,3195,3200,3195,645
|
|
20231220,150900,535801080,3200,3195,3200,3195,646
|
|
20231220,150800,533737100,3195,3195,3200,3195,1194
|
|
20231220,150700,529921770,3195,3195,3200,3195,278
|
|
20231220,150600,529033545,3195,3195,3195,3195,274
|
|
20231220,150500,528158115,3190,3200,3200,3190,1732
|
|
20231220,150400,522625420,3195,3200,3200,3195,276
|
|
20231220,150300,521743590,3200,3195,3200,3190,529
|
|
20231220,150200,520054780,3195,3195,3195,3190,466
|
|
20231220,150100,518567685,3190,3195,3195,3190,476
|
|
20231220,150000,517049095,3195,3195,3195,3195,275
|
|
20231220,145900,516170470,3190,3195,3200,3190,645
|
|
20231220,145800,514111145,3200,3190,3200,3190,666
|
|
20231220,145700,511986385,3195,3195,3195,3195,843
|
|
20231220,145600,509293000,3195,3195,3195,3195,1274
|
|
20231220,145500,505222570,3200,3200,3200,3200,35
|
|
20231220,145400,505110570,3200,3200,3200,3195,286
|
|
20231220,145300,504196740,3200,3200,3200,3195,647
|
|
20231220,145200,502129560,3200,3200,3200,3195,658
|
|
20231220,145100,500027180,3195,3200,3200,3195,352
|
|
20231220,145000,498902155,3200,3195,3200,3195,666
|
|
20231220,144900,496773630,3200,3200,3200,3195,662
|
|
20231220,144800,494656540,3200,3200,3200,3195,899
|
|
20231220,144700,491783560,3195,3200,3200,3190,946
|
|
20231220,144600,488759760,3195,3200,3200,3190,6746
|
|
20231220,144500,467175065,3200,3195,3200,3195,634
|
|
20231220,144400,465149430,3200,3195,3200,3195,2222
|
|
20231220,144300,458050100,3200,3200,3200,3200,204
|
|
20231220,144200,457397300,3200,3200,3200,3195,279
|
|
20231220,144100,456505870,3200,3200,3200,3195,283
|
|
20231220,144000,455601640,3200,3200,3200,3195,279
|
|
20231220,143900,454710210,3200,3200,3200,3195,475
|
|
20231220,143800,453191580,3200,3205,3205,3195,890
|
|
20231220,143700,450341885,3205,3205,3205,3205,3
|
|
20231220,143600,450332270,3195,3205,3205,3195,307
|
|
20231220,143500,449351395,3195,3195,3205,3195,1992
|
|
20231220,143400,442986935,3195,3200,3200,3195,278
|
|
20231220,143300,442098705,3200,3195,3200,3195,1439
|
|
20231220,143200,437495270,3200,3200,3200,3195,757
|
|
20231220,143100,435076090,3195,3200,3200,3190,3473
|
|
20231220,143000,423980935,3195,3200,3200,3195,339
|
|
20231220,142900,422897505,3200,3200,3200,3195,3549
|
|
20231220,142800,411557855,3200,3200,3205,3195,651
|
|
20231220,142700,409476440,3205,3195,3205,3190,1020
|
|
20231220,142600,406219310,3205,3205,3205,3190,9760
|
|
20231220,142500,375039815,3195,3205,3205,3195,16224
|
|
20231220,142400,323130450,3205,3205,3205,3205,12
|
|
20231220,142300,323091990,3205,3210,3210,3205,2480
|
|
20231220,142200,315143560,3210,3205,3210,3205,658
|
|
20231220,142100,313034560,3205,3210,3210,3205,338
|
|
20231220,142000,311951250,3210,3205,3210,3205,391
|
|
20231220,141900,310697510,3210,3205,3210,3205,277
|
|
20231220,141800,309809710,3210,3210,3210,3210,1002
|
|
20231220,141700,306593290,3205,3210,3210,3205,284
|
|
20231220,141600,305683020,3205,3210,3210,3205,1274
|
|
20231220,141500,301594850,3205,3205,3210,3205,664
|
|
20231220,141400,299466720,3210,3205,3210,3205,277
|
|
20231220,141300,298578920,3210,3205,3210,3205,303
|
|
20231220,141200,297607790,3205,3205,3205,3205,358
|
|
20231220,141100,296460400,3205,3210,3210,3205,275
|
|
20231220,141000,295579020,3205,3210,3210,3205,304
|
|
20231220,140900,294604550,3210,3210,3210,3205,307
|
|
20231220,140800,293620450,3210,3210,3210,3205,1035
|
|
20231220,140700,290299470,3210,3210,3210,3205,277
|
|
20231220,140600,289411670,3210,3210,3210,3210,37
|
|
20231220,140500,289292900,3210,3210,3210,3205,1411
|
|
20231220,140400,284764960,3210,3210,3210,3205,286
|
|
20231220,140300,283848270,3210,3205,3210,3205,316
|
|
20231220,140200,282835280,3210,3205,3210,3205,297
|
|
20231220,140100,281883280,3205,3205,3210,3205,587
|
|
20231220,140000,280001855,3210,3210,3210,3210,1
|
|
20231220,135900,279998645,3205,3205,3205,3205,274
|
|
20231220,135800,279120475,3205,3205,3205,3205,1361
|
|
20231220,135700,274758470,3205,3210,3210,3205,277
|
|
20231220,135600,273870670,3205,3210,3210,3205,276
|
|
20231220,135500,272986080,3210,3205,3210,3205,1003
|
|
20231220,135400,269771460,3210,3210,3210,3210,67
|
|
20231220,135300,269556390,3200,3205,3205,3200,5884
|
|
20231220,135200,250705070,3205,3210,3210,3205,298
|
|
20231220,135100,249749860,3210,3210,3210,3210,579
|
|
20231220,135000,247891270,3210,3210,3210,3210,380
|
|
20231220,134900,246671470,3215,3215,3215,3215,7
|
|
20231220,134800,246648965,3215,3215,3215,3215,3
|
|
20231220,134700,246639320,3215,3215,3215,3215,62
|
|
20231220,134600,246439990,3215,3215,3215,3215,100
|
|
20231220,134500,246118490,3210,3210,3210,3210,385
|
|
20231220,134400,244882640,3210,3210,3210,3210,150
|
|
20231220,134300,244401140,3215,3215,3215,3215,17
|
|
20231220,134200,244346485,3215,3215,3215,3215,5
|
|
20231220,134100,244330410,3215,3215,3215,3215,114
|
|
20231220,134000,243963900,3215,3215,3215,3215,2
|
|
20231220,133900,243957470,3210,3210,3210,3210,0
|
|
20231220,133800,243957470,3210,3210,3210,3210,359
|
|
20231220,133700,242805080,3210,3210,3210,3210,0
|
|
20231220,133600,242805080,3210,3215,3215,3210,2372
|
|
20231220,133500,235190950,3215,3215,3215,3210,1388
|
|
20231220,133400,230733780,3210,3215,3215,3210,2017
|
|
20231220,133300,224256625,3215,3215,3215,3215,71
|
|
20231220,133200,224028360,3215,3215,3215,3215,3
|
|
20231220,133100,224018715,3215,3215,3215,3215,502
|
|
20231220,133000,222404785,3215,3215,3215,3215,2
|
|
20231220,132900,222398355,3215,3215,3215,3215,4
|
|
20231220,132800,222385495,3215,3215,3215,3210,207
|
|
20231220,132700,221720600,3215,3215,3215,3215,9
|
|
20231220,132600,221691665,3215,3215,3215,3215,273
|
|
20231220,132500,220813970,3215,3215,3215,3215,77
|
|
20231220,132400,220566415,3215,3215,3215,3215,2
|
|
20231220,132300,220559985,3215,3215,3215,3215,2
|
|
20231220,132200,220553555,3215,3215,3215,3215,0
|
|
20231220,132100,220553555,3215,3215,3215,3215,78
|
|
20231220,132000,220302785,3220,3215,3220,3215,4
|
|
20231220,131900,220289910,3215,3220,3220,3215,36
|
|
20231220,131800,220174160,3220,3215,3220,3215,265
|
|
20231220,131700,219322135,3220,3220,3220,3220,13
|
|
20231220,131600,219280275,3220,3220,3220,3220,6
|
|
20231220,131500,219260955,3220,3215,3220,3215,389
|
|
20231220,131400,218010075,3215,3215,3215,3215,0
|
|
20231220,131300,218010075,3215,3215,3215,3215,0
|
|
20231220,131200,218010075,3215,3220,3220,3215,3
|
|
20231220,131100,218000420,3215,3220,3220,3215,555
|
|
20231220,131000,216214935,3220,3220,3220,3220,143
|
|
20231220,130900,215754475,3220,3220,3220,3220,4
|
|
20231220,130800,215741595,3220,3215,3220,3215,325
|
|
20231220,130700,214696710,3220,3220,3220,3220,2
|
|
20231220,130600,214690270,3220,3220,3220,3220,1
|
|
20231220,130500,214687050,3215,3215,3215,3215,322
|
|
20231220,130400,213651820,3220,3220,3220,3220,2
|
|
20231220,130300,213645380,3220,3220,3220,3220,2
|
|
20231220,130200,213638940,3220,3220,3220,3220,2
|
|
20231220,130100,213632500,3220,3225,3225,3220,16
|
|
20231220,130000,213580965,3225,3225,3225,3225,0
|
|
20231220,125900,213580965,3225,3225,3225,3225,10
|
|
20231220,125800,213548715,3220,3220,3220,3220,123
|
|
20231220,125700,213152655,3225,3225,3225,3225,4
|
|
20231220,125600,213139755,3225,3225,3225,3225,2
|
|
20231220,125500,213133305,3225,3225,3225,3225,9
|
|
20231220,125400,213104280,3225,3225,3225,3225,102
|
|
20231220,125300,212775330,3225,3225,3225,3225,35
|
|
20231220,125200,212662455,3225,3225,3225,3225,4
|
|
20231220,125100,212649555,3225,3225,3225,3225,2
|
|
20231220,125000,212643105,3225,3220,3225,3220,3528
|
|
20231220,124900,201279210,3215,3215,3215,3215,0
|
|
20231220,124800,201279210,3215,3215,3215,3215,322
|
|
20231220,124700,200243980,3220,3220,3220,3220,584
|
|
20231220,124600,198363500,3220,3220,3220,3220,0
|
|
20231220,124500,198363500,3220,3220,3220,3220,257
|
|
20231220,124400,197535960,3225,3225,3225,3225,2
|
|
20231220,124300,197529510,3225,3225,3225,3225,2
|
|
20231220,124200,197523060,3225,3225,3225,3225,2
|
|
20231220,124100,197516610,3225,3225,3225,3225,6
|
|
20231220,124000,197497260,3225,3225,3225,3225,2
|
|
20231220,123900,197490810,3225,3225,3225,3225,2
|
|
20231220,123800,197484360,3225,3225,3225,3225,0
|
|
20231220,123700,197484360,3225,3225,3225,3225,2
|
|
20231220,123600,197477910,3225,3230,3230,3225,183
|
|
20231220,123500,196886835,3230,3230,3230,3230,4
|
|
20231220,123400,196873915,3230,3230,3230,3230,2
|
|
20231220,123300,196867455,3230,3230,3230,3230,5
|
|
20231220,123200,196851305,3230,3225,3230,3225,673
|
|
20231220,123100,194679120,3225,3225,3225,3225,388
|
|
20231220,123000,193427820,3225,3220,3225,3220,834
|
|
20231220,122900,190742290,3215,3215,3215,3215,0
|
|
20231220,122800,190742290,3215,3220,3220,3215,557
|
|
20231220,122700,188950865,3220,3220,3220,3220,98
|
|
20231220,122600,188635305,3220,3220,3220,3220,109
|
|
20231220,122500,188284325,3220,3215,3220,3215,329
|
|
20231220,122400,187226560,3220,3220,3220,3220,47
|
|
20231220,122300,187075220,3220,3220,3220,3220,7
|
|
20231220,122200,187052680,3220,3220,3220,3220,10
|
|
20231220,122100,187020480,3220,3225,3225,3220,458
|
|
20231220,122000,185544115,3225,3230,3230,3225,141
|
|
20231220,121900,185089380,3230,3230,3230,3230,36
|
|
20231220,121800,184973100,3230,3230,3230,3225,308
|
|
20231220,121700,183979785,3230,3230,3230,3230,2
|
|
20231220,121600,183973325,3230,3230,3230,3230,0
|
|
20231220,121500,183973325,3230,3230,3230,3230,2
|
|
20231220,121400,183966865,3230,3230,3230,3230,52
|
|
20231220,121300,183798905,3230,3230,3230,3230,608
|
|
20231220,121200,181835065,3230,3230,3230,3230,6
|
|
20231220,121100,181815685,3225,3230,3230,3225,328
|
|
20231220,121000,180757860,3230,3230,3230,3230,36
|
|
20231220,120900,180641580,3230,3230,3230,3230,4
|
|
20231220,120800,180628660,3230,3230,3230,3230,305
|
|
20231220,120700,179643510,3215,3215,3215,3215,0
|
|
20231220,120600,179643510,3215,3215,3215,3215,10
|
|
20231220,120500,179611360,3215,3215,3215,3215,323
|
|
20231220,120400,178572915,3215,3220,3220,3215,15
|
|
20231220,120300,178524680,3230,3230,3230,3230,3
|
|
20231220,120200,178514990,3230,3230,3230,3230,534
|
|
20231220,120100,176790170,3230,3230,3230,3230,5
|
|
20231220,120000,176774020,3215,3230,3230,3215,302
|
|
20231220,115900,175802855,3230,3230,3230,3230,2
|
|
20231220,115800,175796395,3230,3230,3230,3230,2
|
|
20231220,115700,175789935,3230,3230,3230,3230,2477
|
|
20231220,115600,167789225,3230,3230,3230,3230,302
|
|
20231220,115500,166813765,3230,3230,3230,3230,2
|
|
20231220,115400,166807305,3230,3230,3230,3225,399
|
|
20231220,115300,165520515,3230,3230,3230,3230,4
|
|
20231220,115200,165507595,3230,3230,3230,3230,0
|
|
20231220,115100,165507595,3230,3230,3230,3230,4
|
|
20231220,115000,165494675,3230,3230,3230,3230,3
|
|
20231220,114900,165484985,3225,3225,3225,3225,0
|
|
20231220,114800,165484985,3225,3230,3230,3225,295
|
|
20231220,114700,164533310,3230,3230,3230,3230,24
|
|
20231220,114600,164455790,3230,3230,3230,3230,2
|
|
20231220,114500,164449330,3230,3225,3230,3225,382
|
|
20231220,114400,163217375,3225,3215,3225,3215,102
|
|
20231220,114300,162888755,3215,3225,3225,3215,502
|
|
20231220,114200,161274010,3225,3225,3225,3225,112
|
|
20231220,114100,160912810,3225,3225,3225,3225,404
|
|
20231220,114000,159609910,3225,3225,3225,3225,0
|
|
20231220,113900,159609910,3225,3225,3225,3225,0
|
|
20231220,113800,159609910,3225,3225,3225,3225,384
|
|
20231220,113700,158371510,3230,3230,3230,3230,52
|
|
20231220,113600,158203550,3225,3230,3230,3225,451
|
|
20231220,113500,156746835,3230,3230,3230,3230,3
|
|
20231220,113400,156737145,3230,3230,3230,3230,2
|
|
20231220,113300,156730685,3230,3230,3230,3230,10
|
|
20231220,113200,156698385,3230,3230,3230,3230,0
|
|
20231220,113100,156698385,3230,3230,3230,3230,310
|
|
20231220,113000,155697085,3235,3235,3235,3235,0
|
|
20231220,112900,155697085,3235,3235,3235,3235,0
|
|
20231220,112800,155697085,3235,3235,3235,3235,0
|
|
20231220,112700,155697085,3235,3235,3235,3235,1
|
|
20231220,112600,155693850,3230,3235,3235,3230,70
|
|
20231220,112500,155467500,3235,3230,3235,3230,2340
|
|
20231220,112400,147909295,3225,3225,3225,3225,230
|
|
20231220,112300,147167545,3220,3220,3225,3220,11
|
|
20231220,112200,147132120,3220,3230,3230,3220,1386
|
|
20231220,112100,142666515,3230,3230,3230,3230,0
|
|
20231220,112000,142666515,3230,3230,3230,3230,0
|
|
20231220,111900,142666515,3230,3230,3230,3230,3673
|
|
20231220,111800,130802725,3230,3230,3230,3230,20
|
|
20231220,111700,130738125,3230,3230,3230,3230,0
|
|
20231220,111600,130738125,3230,3230,3230,3230,100
|
|
20231220,111500,130415125,3230,3225,3230,3225,6
|
|
20231220,111400,130395760,3225,3225,3225,3225,915
|
|
20231220,111300,127444885,3225,3225,3225,3225,0
|
|
20231220,111200,127444885,3225,3225,3225,3225,0
|
|
20231220,111100,127444885,3225,3220,3225,3220,1099
|
|
20231220,111000,123906095,3220,3220,3220,3220,6
|
|
20231220,110900,123886775,3220,3220,3220,3220,33
|
|
20231220,110800,123780515,3220,3220,3220,3220,5
|
|
20231220,110700,123764415,3215,3215,3215,3215,0
|
|
20231220,110600,123764415,3215,3215,3215,3215,3
|
|
20231220,110500,123754770,3220,3220,3220,3220,78
|
|
20231220,110400,123503610,3215,3215,3215,3215,0
|
|
20231220,110300,123503610,3215,3215,3215,3215,1466
|
|
20231220,110200,118790420,3210,3215,3215,3210,523
|
|
20231220,110100,117110590,3215,3215,3215,3215,0
|
|
20231220,110000,117110590,3215,3215,3215,3215,96
|
|
20231220,105900,116801950,3210,3210,3210,3210,323
|
|
20231220,105800,115765120,3215,3215,3215,3215,10
|
|
20231220,105700,115732970,3215,3215,3215,3215,0
|
|
20231220,105600,115732970,3215,3215,3215,3215,318
|
|
20231220,105500,114710600,3215,3215,3215,3215,0
|
|
20231220,105400,114710600,3215,3215,3215,3215,2500
|
|
20231220,105300,106673100,3220,3220,3220,3220,15
|
|
20231220,105200,106624800,3215,3215,3215,3215,323
|
|
20231220,105100,105586355,3220,3220,3220,3220,36
|
|
20231220,105000,105470435,3220,3220,3220,3220,101
|
|
20231220,104900,105145215,3220,3220,3220,3215,354
|
|
20231220,104800,104006950,3220,3220,3220,3220,0
|
|
20231220,104700,104006950,3220,3220,3220,3215,134
|
|
20231220,104600,103575475,3215,3215,3215,3215,293
|
|
20231220,104500,102633480,3220,3220,3220,3220,0
|
|
20231220,104400,102633480,3220,3220,3220,3220,31
|
|
20231220,104300,102533660,3215,3215,3215,3215,0
|
|
20231220,104200,102533660,3215,3215,3215,3215,219
|
|
20231220,104100,101829575,3220,3220,3220,3220,2
|
|
20231220,104000,101823135,3220,3220,3220,3220,50
|
|
20231220,103900,101662135,3220,3220,3220,3220,0
|
|
20231220,103800,101662135,3220,3220,3220,3220,100
|
|
20231220,103700,101340135,3220,3220,3220,3220,1
|
|
20231220,103600,101336915,3220,3215,3220,3215,333
|
|
20231220,103500,100266270,3220,3220,3220,3220,10
|
|
20231220,103400,100234070,3220,3220,3220,3220,0
|
|
20231220,103300,100234070,3220,3220,3220,3220,1
|
|
20231220,103200,100230850,3215,3215,3215,3215,323
|
|
20231220,103100,99192405,3220,3220,3220,3220,0
|
|
20231220,103000,99192405,3220,3220,3220,3220,0
|
|
20231220,102900,99192405,3220,3220,3220,3220,416
|
|
20231220,102800,97852885,3220,3220,3220,3220,50
|
|
20231220,102700,97691885,3225,3225,3225,3225,0
|
|
20231220,102600,97691885,3225,3225,3225,3225,0
|
|
20231220,102500,97691885,3225,3220,3225,3220,60
|
|
20231220,102400,97498450,3225,3220,3225,3220,15
|
|
20231220,102300,97450140,3225,3220,3225,3220,15
|
|
20231220,102200,97401830,3225,3225,3225,3225,506
|
|
20231220,102100,95769980,3220,3220,3220,3215,3066
|
|
20231220,102000,85904960,3220,3220,3220,3220,1
|
|
20231220,101900,85901740,3215,3215,3215,3215,323
|
|
20231220,101800,84863295,3220,3220,3220,3220,1
|
|
20231220,101700,84860075,3215,3215,3215,3215,0
|
|
20231220,101600,84860075,3215,3215,3215,3215,323
|
|
20231220,101500,83821630,3220,3220,3220,3220,1
|
|
20231220,101400,83818410,3220,3220,3220,3220,110
|
|
20231220,101300,83464210,3220,3220,3220,3220,10
|
|
20231220,101200,83432010,3220,3220,3220,3220,125
|
|
20231220,101100,83029510,3220,3220,3225,3220,253
|
|
20231220,101000,82214835,3220,3220,3220,3220,3
|
|
20231220,100900,82205175,3220,3220,3225,3220,110
|
|
20231220,100800,81850725,3225,3225,3225,3225,0
|
|
20231220,100700,81850725,3225,3225,3225,3225,0
|
|
20231220,100600,81850725,3225,3220,3225,3220,2057
|
|
20231220,100500,75227180,3225,3225,3225,3225,6
|
|
20231220,100400,75207830,3220,3220,3220,3220,71
|
|
20231220,100300,74979210,3225,3220,3225,3220,348
|
|
20231220,100200,73858445,3225,3225,3225,3225,44
|
|
20231220,100100,73716545,3225,3225,3225,3225,1
|
|
20231220,100000,73713320,3225,3225,3225,3225,0
|
|
20231220,095900,73713320,3225,3225,3225,3225,0
|
|
20231220,095800,73713320,3225,3225,3225,3225,2
|
|
20231220,095700,73706870,3230,3230,3230,3230,6
|
|
20231220,095600,73687490,3230,3230,3230,3230,0
|
|
20231220,095500,73687490,3230,3230,3230,3230,0
|
|
20231220,095400,73687490,3230,3230,3230,3230,0
|
|
20231220,095300,73687490,3230,3225,3230,3225,11
|
|
20231220,095200,73651965,3230,3230,3230,3230,1332
|
|
20231220,095100,69349605,3220,3220,3220,3220,355
|
|
20231220,095000,68206505,3220,3220,3220,3220,11
|
|
20231220,094900,68171085,3220,3220,3220,3220,0
|
|
20231220,094800,68171085,3220,3220,3220,3220,6
|
|
20231220,094700,68151765,3220,3225,3225,3220,19
|
|
20231220,094600,68090495,3215,3215,3215,3215,322
|
|
20231220,094500,67055265,3220,3220,3220,3220,47
|
|
20231220,094400,66903925,3215,3215,3215,3215,180
|
|
20231220,094300,66325225,3215,3215,3215,3215,40
|
|
20231220,094200,66196625,3220,3220,3220,3220,5
|
|
20231220,094100,66180525,3220,3220,3220,3220,1
|
|
20231220,094000,66177305,3220,3220,3220,3220,5
|
|
20231220,093900,66161205,3220,3220,3220,3220,8
|
|
20231220,093800,66135445,3220,3220,3220,3220,153
|
|
20231220,093700,65642785,3220,3220,3220,3220,19
|
|
20231220,093600,65581605,3220,3220,3220,3220,14
|
|
20231220,093500,65536525,3220,3220,3220,3215,91
|
|
20231220,093400,65243515,3220,3220,3220,3220,0
|
|
20231220,093300,65243515,3220,3220,3220,3220,0
|
|
20231220,093200,65243515,3220,3220,3220,3220,26
|
|
20231220,093100,65159795,3220,3220,3220,3215,144
|
|
20231220,093000,64696435,3220,3220,3220,3220,30
|
|
20231220,092900,64599835,3220,3220,3220,3220,78
|
|
20231220,092800,64348675,3220,3220,3220,3220,58
|
|
20231220,092700,64161915,3220,3220,3220,3220,0
|
|
20231220,092600,64161915,3220,3220,3220,3220,800
|
|
20231220,092500,61585915,3220,3220,3220,3220,111
|
|
20231220,092400,61228495,3220,3220,3220,3220,150
|
|
20231220,092300,60745495,3220,3220,3220,3220,0
|
|
20231220,092200,60745495,3220,3220,3220,3220,0
|
|
20231220,092100,60745495,3220,3220,3220,3220,1
|
|
20231220,092000,60742275,3220,3215,3220,3215,11
|
|
20231220,091900,60706895,3215,3220,3220,3215,235
|
|
20231220,091800,59951195,3225,3225,3225,3225,9
|
|
20231220,091700,59922170,3225,3235,3235,3225,225
|
|
20231220,091600,59194545,3235,3235,3235,3235,700
|
|
20231220,091500,56930045,3235,3235,3235,3235,0
|
|
20231220,091400,56930045,3235,3235,3235,3235,770
|
|
20231220,091300,54439095,3235,3235,3235,3235,15
|
|
20231220,091200,54390570,3240,3240,3240,3240,1
|
|
20231220,091100,54387330,3240,3230,3240,3220,10337
|
|
20231220,091000,20921115,3230,3230,3230,3230,8
|
|
20231220,090900,20895275,3230,3225,3230,3225,487
|
|
20231220,090800,19322885,3230,3225,3230,3220,2676
|
|
20231220,090700,10692775,3225,3225,3225,3225,2
|
|
20231220,090600,10686325,3225,3225,3225,3225,1
|
|
20231220,090500,10683100,3220,3220,3220,3220,0
|
|
20231220,090400,10683100,3220,3220,3220,3220,10
|
|
20231220,090300,10650900,3220,3220,3220,3220,900
|
|
20231220,090200,7752900,3220,3220,3220,3220,0
|
|
20231220,090100,7752900,3220,3220,3220,3220,2001
|
|
20231220,090000,1309680,3210,3210,3210,3210,408
|