692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,202900,179398420,4350,4350,4350,4350,515
|
|
20231219,202800,179398420,4350,4350,4350,4350,0
|
|
20231219,202700,179398420,4350,4350,4350,4350,0
|
|
20231219,202600,179398420,4350,4350,4350,4350,0
|
|
20231219,202500,179398420,4350,4350,4350,4350,0
|
|
20231219,202400,179398420,4350,4350,4350,4350,0
|
|
20231219,202300,179398420,4350,4350,4350,4350,0
|
|
20231219,202200,179398420,4350,4350,4350,4350,0
|
|
20231219,202100,179398420,4350,4350,4350,4350,0
|
|
20231219,202000,179398420,4350,4350,4350,4350,0
|
|
20231219,201900,179398420,4350,4350,4350,4350,0
|
|
20231219,201800,179398420,4350,4350,4350,4350,0
|
|
20231219,201700,179398420,4350,4350,4350,4350,0
|
|
20231219,201600,179398420,4350,4350,4350,4350,0
|
|
20231219,201500,179398420,4350,4350,4350,4350,0
|
|
20231219,201400,179398420,4350,4350,4350,4350,0
|
|
20231219,201300,179398420,4350,4350,4350,4350,0
|
|
20231219,201200,179398420,4350,4350,4350,4350,0
|
|
20231219,201100,179398420,4350,4350,4350,4350,0
|
|
20231219,201000,179398420,4350,4350,4350,4350,0
|
|
20231219,200900,179398420,4350,4350,4350,4350,0
|
|
20231219,200800,179398420,4350,4350,4350,4350,0
|
|
20231219,200700,179398420,4350,4350,4350,4350,0
|
|
20231219,200600,179398420,4350,4350,4350,4350,0
|
|
20231219,200500,179398420,4350,4350,4350,4350,0
|
|
20231219,200400,179398420,4350,4350,4350,4350,0
|
|
20231219,200300,179398420,4350,4350,4350,4350,0
|
|
20231219,200200,179398420,4350,4350,4350,4350,0
|
|
20231219,200100,179398420,4350,4350,4350,4350,0
|
|
20231219,200000,179398420,4350,4350,4350,4350,0
|
|
20231219,195900,179398420,4350,4350,4350,4350,515
|
|
20231219,195800,179398420,4350,4350,4350,4350,0
|
|
20231219,195700,179398420,4350,4350,4350,4350,0
|
|
20231219,195600,179398420,4350,4350,4350,4350,0
|
|
20231219,195500,179398420,4350,4350,4350,4350,0
|
|
20231219,195400,179398420,4350,4350,4350,4350,0
|
|
20231219,195300,179398420,4350,4350,4350,4350,0
|
|
20231219,195200,179398420,4350,4350,4350,4350,0
|
|
20231219,195100,179398420,4350,4350,4350,4350,0
|
|
20231219,195000,179398420,4350,4350,4350,4350,0
|
|
20231219,194900,179398420,4350,4350,4350,4350,0
|
|
20231219,194800,179398420,4350,4350,4350,4350,0
|
|
20231219,194700,179398420,4350,4350,4350,4350,0
|
|
20231219,194600,179398420,4350,4350,4350,4350,0
|
|
20231219,194500,179398420,4350,4350,4350,4350,0
|
|
20231219,194400,179398420,4350,4350,4350,4350,0
|
|
20231219,194300,179398420,4350,4350,4350,4350,0
|
|
20231219,194200,179398420,4350,4350,4350,4350,0
|
|
20231219,194100,179398420,4350,4350,4350,4350,0
|
|
20231219,194000,179398420,4350,4350,4350,4350,0
|
|
20231219,193900,179398420,4350,4350,4350,4350,0
|
|
20231219,193800,179398420,4350,4350,4350,4350,0
|
|
20231219,193700,179398420,4350,4350,4350,4350,0
|
|
20231219,193600,179398420,4350,4350,4350,4350,0
|
|
20231219,193500,179398420,4350,4350,4350,4350,0
|
|
20231219,193400,179398420,4350,4350,4350,4350,0
|
|
20231219,193300,179398420,4350,4350,4350,4350,0
|
|
20231219,193200,179398420,4350,4350,4350,4350,0
|
|
20231219,193100,179398420,4350,4350,4350,4350,0
|
|
20231219,193000,179398420,4350,4350,4350,4350,0
|
|
20231219,192900,179398420,4350,4350,4350,4350,515
|
|
20231219,192800,179398420,4350,4350,4350,4350,0
|
|
20231219,192700,179398420,4350,4350,4350,4350,0
|
|
20231219,192600,179398420,4350,4350,4350,4350,0
|
|
20231219,192500,179398420,4350,4350,4350,4350,0
|
|
20231219,192400,179398420,4350,4350,4350,4350,0
|
|
20231219,192300,179398420,4350,4350,4350,4350,0
|
|
20231219,192200,179398420,4350,4350,4350,4350,0
|
|
20231219,192100,179398420,4350,4350,4350,4350,0
|
|
20231219,192000,179398420,4350,4350,4350,4350,0
|
|
20231219,191900,179398420,4350,4350,4350,4350,0
|
|
20231219,191800,179398420,4350,4350,4350,4350,0
|
|
20231219,191700,179398420,4350,4350,4350,4350,0
|
|
20231219,191600,179398420,4350,4350,4350,4350,0
|
|
20231219,191500,179398420,4350,4350,4350,4350,0
|
|
20231219,191400,179398420,4350,4350,4350,4350,0
|
|
20231219,191300,179398420,4350,4350,4350,4350,0
|
|
20231219,191200,179398420,4350,4350,4350,4350,0
|
|
20231219,191100,179398420,4350,4350,4350,4350,0
|
|
20231219,191000,179398420,4350,4350,4350,4350,0
|
|
20231219,190900,179398420,4350,4350,4350,4350,0
|
|
20231219,190800,179398420,4350,4350,4350,4350,0
|
|
20231219,190700,179398420,4350,4350,4350,4350,0
|
|
20231219,190600,179398420,4350,4350,4350,4350,0
|
|
20231219,190500,179398420,4350,4350,4350,4350,0
|
|
20231219,190400,179398420,4350,4350,4350,4350,0
|
|
20231219,190300,179398420,4350,4350,4350,4350,0
|
|
20231219,190200,179398420,4350,4350,4350,4350,0
|
|
20231219,190100,179398420,4350,4350,4350,4350,0
|
|
20231219,190000,179398420,4350,4350,4350,4350,0
|
|
20231219,185900,179398420,4350,4350,4350,4350,515
|
|
20231219,185800,179398420,4350,4350,4350,4350,0
|
|
20231219,185700,179398420,4350,4350,4350,4350,0
|
|
20231219,185600,179398420,4350,4350,4350,4350,0
|
|
20231219,185500,179398420,4350,4350,4350,4350,0
|
|
20231219,185400,179398420,4350,4350,4350,4350,0
|
|
20231219,185300,179398420,4350,4350,4350,4350,0
|
|
20231219,185200,179398420,4350,4350,4350,4350,0
|
|
20231219,185100,179398420,4350,4350,4350,4350,0
|
|
20231219,185000,179398420,4350,4350,4350,4350,0
|
|
20231219,184900,179398420,4350,4350,4350,4350,0
|
|
20231219,184800,179398420,4350,4350,4350,4350,0
|
|
20231219,184700,179398420,4350,4350,4350,4350,0
|
|
20231219,184600,179398420,4350,4350,4350,4350,0
|
|
20231219,184500,179398420,4350,4350,4350,4350,0
|
|
20231219,184400,179398420,4350,4350,4350,4350,0
|
|
20231219,184300,179398420,4350,4350,4350,4350,0
|
|
20231219,184200,179398420,4350,4350,4350,4350,0
|
|
20231219,184100,179398420,4350,4350,4350,4350,0
|
|
20231219,184000,179398420,4350,4350,4350,4350,0
|
|
20231219,183900,179398420,4350,4350,4350,4350,0
|
|
20231219,183800,179398420,4350,4350,4350,4350,0
|
|
20231219,183700,179398420,4350,4350,4350,4350,0
|
|
20231219,183600,179398420,4350,4350,4350,4350,0
|
|
20231219,183500,179398420,4350,4350,4350,4350,0
|
|
20231219,183400,179398420,4350,4350,4350,4350,0
|
|
20231219,183300,179398420,4350,4350,4350,4350,0
|
|
20231219,183200,179398420,4350,4350,4350,4350,0
|
|
20231219,183100,179398420,4350,4350,4350,4350,0
|
|
20231219,183000,179398420,4350,4350,4350,4350,0
|
|
20231219,182900,179398420,4350,4350,4350,4350,515
|
|
20231219,182800,179398420,4350,4350,4350,4350,0
|
|
20231219,182700,179398420,4350,4350,4350,4350,0
|
|
20231219,182600,179398420,4350,4350,4350,4350,0
|
|
20231219,182500,179398420,4350,4350,4350,4350,0
|
|
20231219,182400,179398420,4350,4350,4350,4350,0
|
|
20231219,182300,179398420,4350,4350,4350,4350,0
|
|
20231219,182200,179398420,4350,4350,4350,4350,0
|
|
20231219,182100,179398420,4350,4350,4350,4350,0
|
|
20231219,182000,179398420,4350,4350,4350,4350,0
|
|
20231219,181900,179398420,4350,4350,4350,4350,0
|
|
20231219,181800,179398420,4350,4350,4350,4350,0
|
|
20231219,181700,179398420,4350,4350,4350,4350,0
|
|
20231219,181600,179398420,4350,4350,4350,4350,0
|
|
20231219,181500,179398420,4350,4350,4350,4350,0
|
|
20231219,181400,179398420,4350,4350,4350,4350,0
|
|
20231219,181300,179398420,4350,4350,4350,4350,0
|
|
20231219,181200,179398420,4350,4350,4350,4350,0
|
|
20231219,181100,179398420,4350,4350,4350,4350,0
|
|
20231219,181000,179398420,4350,4350,4350,4350,0
|
|
20231219,180900,179398420,4350,4350,4350,4350,0
|
|
20231219,180800,179398420,4350,4350,4350,4350,0
|
|
20231219,180700,179398420,4350,4350,4350,4350,0
|
|
20231219,180600,179398420,4350,4350,4350,4350,0
|
|
20231219,180500,179398420,4350,4350,4350,4350,0
|
|
20231219,180400,179398420,4350,4350,4350,4350,0
|
|
20231219,180300,179398420,4350,4350,4350,4350,0
|
|
20231219,180200,179398420,4350,4350,4350,4350,0
|
|
20231219,180100,179398420,4350,4350,4350,4350,0
|
|
20231219,180000,179398420,4350,4350,4350,4350,0
|
|
20231219,175900,179398420,4350,4350,4350,4350,515
|
|
20231219,175800,179398420,4350,4350,4350,4350,0
|
|
20231219,175700,179398420,4350,4350,4350,4350,0
|
|
20231219,175600,179398420,4350,4350,4350,4350,0
|
|
20231219,175500,179398420,4350,4350,4350,4350,0
|
|
20231219,175400,179398420,4350,4350,4350,4350,0
|
|
20231219,175300,179398420,4350,4350,4350,4350,0
|
|
20231219,175200,179398420,4350,4350,4350,4350,0
|
|
20231219,175100,179398420,4350,4350,4350,4350,0
|
|
20231219,175000,179398420,4350,4350,4350,4350,0
|
|
20231219,174900,179398420,4350,4350,4350,4350,0
|
|
20231219,174800,179398420,4350,4350,4350,4350,0
|
|
20231219,174700,179398420,4350,4350,4350,4350,0
|
|
20231219,174600,179398420,4350,4350,4350,4350,0
|
|
20231219,174500,179398420,4350,4350,4350,4350,0
|
|
20231219,174400,179398420,4350,4350,4350,4350,0
|
|
20231219,174300,179398420,4350,4350,4350,4350,0
|
|
20231219,174200,179398420,4350,4350,4350,4350,0
|
|
20231219,174100,179398420,4350,4350,4350,4350,0
|
|
20231219,174000,179398420,4350,4350,4350,4350,0
|
|
20231219,173900,179398420,4350,4350,4350,4350,0
|
|
20231219,173800,179398420,4350,4350,4350,4350,0
|
|
20231219,173700,179398420,4350,4350,4350,4350,0
|
|
20231219,173600,179398420,4350,4350,4350,4350,0
|
|
20231219,173500,179398420,4350,4350,4350,4350,0
|
|
20231219,173400,179398420,4350,4350,4350,4350,0
|
|
20231219,173300,179398420,4350,4350,4350,4350,0
|
|
20231219,173200,179398420,4350,4350,4350,4350,0
|
|
20231219,173100,179398420,4350,4350,4350,4350,0
|
|
20231219,173000,179398420,4350,4350,4350,4350,0
|
|
20231219,172900,179398420,4350,4350,4350,4350,515
|
|
20231219,172800,179398420,4350,4350,4350,4350,0
|
|
20231219,172700,179398420,4350,4350,4350,4350,0
|
|
20231219,172600,179398420,4350,4350,4350,4350,0
|
|
20231219,172500,179398420,4350,4350,4350,4350,0
|
|
20231219,172400,179398420,4350,4350,4350,4350,0
|
|
20231219,172300,179398420,4350,4350,4350,4350,0
|
|
20231219,172200,179398420,4350,4350,4350,4350,0
|
|
20231219,172100,179398420,4350,4350,4350,4350,0
|
|
20231219,172000,179398420,4350,4350,4350,4350,0
|
|
20231219,171900,179398420,4350,4350,4350,4350,0
|
|
20231219,171800,179398420,4350,4350,4350,4350,0
|
|
20231219,171700,179398420,4350,4350,4350,4350,0
|
|
20231219,171600,179398420,4350,4350,4350,4350,0
|
|
20231219,171500,179398420,4350,4350,4350,4350,0
|
|
20231219,171400,179398420,4350,4350,4350,4350,0
|
|
20231219,171300,179398420,4350,4350,4350,4350,0
|
|
20231219,171200,179398420,4350,4350,4350,4350,0
|
|
20231219,171100,179398420,4350,4350,4350,4350,0
|
|
20231219,171000,179398420,4350,4350,4350,4350,0
|
|
20231219,170900,179398420,4350,4350,4350,4350,0
|
|
20231219,170800,179398420,4350,4350,4350,4350,0
|
|
20231219,170700,179398420,4350,4350,4350,4350,0
|
|
20231219,170600,179398420,4350,4350,4350,4350,0
|
|
20231219,170500,179398420,4350,4350,4350,4350,0
|
|
20231219,170400,179398420,4350,4350,4350,4350,0
|
|
20231219,170300,179398420,4350,4350,4350,4350,0
|
|
20231219,170200,179398420,4350,4350,4350,4350,0
|
|
20231219,170100,179398420,4350,4350,4350,4350,0
|
|
20231219,170000,179398420,4350,4350,4350,4350,0
|
|
20231219,165900,179398420,4350,4350,4350,4350,515
|
|
20231219,165800,179398420,4350,4350,4350,4350,0
|
|
20231219,165700,179398420,4350,4350,4350,4350,0
|
|
20231219,165600,179398420,4350,4350,4350,4350,0
|
|
20231219,165500,179398420,4350,4350,4350,4350,0
|
|
20231219,165400,179398420,4350,4350,4350,4350,0
|
|
20231219,165300,179398420,4350,4350,4350,4350,0
|
|
20231219,165200,179398420,4350,4350,4350,4350,0
|
|
20231219,165100,179398420,4350,4350,4350,4350,0
|
|
20231219,165000,179398420,4350,4350,4350,4350,0
|
|
20231219,164900,179398420,4350,4350,4350,4350,0
|
|
20231219,164800,179398420,4350,4350,4350,4350,0
|
|
20231219,164700,179398420,4350,4350,4350,4350,0
|
|
20231219,164600,179398420,4350,4350,4350,4350,0
|
|
20231219,164500,179398420,4350,4350,4350,4350,0
|
|
20231219,164400,179398420,4350,4350,4350,4350,0
|
|
20231219,164300,179398420,4350,4350,4350,4350,0
|
|
20231219,164200,179398420,4350,4350,4350,4350,0
|
|
20231219,164100,179398420,4350,4350,4350,4350,0
|
|
20231219,164000,179398420,4350,4350,4350,4350,0
|
|
20231219,163900,179398420,4350,4350,4350,4350,0
|
|
20231219,163800,179398420,4350,4350,4350,4350,0
|
|
20231219,163700,179398420,4350,4350,4350,4350,0
|
|
20231219,163600,179398420,4350,4350,4350,4350,0
|
|
20231219,163500,179398420,4350,4350,4350,4350,0
|
|
20231219,163400,179398420,4350,4350,4350,4350,0
|
|
20231219,163300,179398420,4350,4350,4350,4350,0
|
|
20231219,163200,179398420,4350,4350,4350,4350,0
|
|
20231219,163100,179398420,4350,4350,4350,4350,0
|
|
20231219,163000,179398420,4350,4350,4350,4350,0
|
|
20231219,162900,179398420,4350,4350,4350,4350,515
|
|
20231219,162800,179398420,4350,4350,4350,4350,0
|
|
20231219,162700,179398420,4350,4350,4350,4350,0
|
|
20231219,162600,179398420,4350,4350,4350,4350,0
|
|
20231219,162500,179398420,4350,4350,4350,4350,0
|
|
20231219,162400,179398420,4350,4350,4350,4350,0
|
|
20231219,162300,179398420,4350,4350,4350,4350,0
|
|
20231219,162200,179398420,4350,4350,4350,4350,0
|
|
20231219,162100,179398420,4350,4350,4350,4350,0
|
|
20231219,162000,179398420,4350,4350,4350,4350,0
|
|
20231219,161900,179398420,4350,4350,4350,4350,0
|
|
20231219,161800,179398420,4350,4350,4350,4350,0
|
|
20231219,161700,179398420,4350,4350,4350,4350,0
|
|
20231219,161600,179398420,4350,4350,4350,4350,0
|
|
20231219,161500,179398420,4350,4350,4350,4350,0
|
|
20231219,161400,179398420,4350,4350,4350,4350,0
|
|
20231219,161300,179398420,4350,4350,4350,4350,0
|
|
20231219,161200,179398420,4350,4350,4350,4350,0
|
|
20231219,161100,179398420,4350,4350,4350,4350,0
|
|
20231219,161000,179398420,4350,4350,4350,4350,0
|
|
20231219,160900,179398420,4350,4350,4350,4350,0
|
|
20231219,160800,179398420,4350,4350,4350,4350,0
|
|
20231219,160700,179398420,4350,4350,4350,4350,0
|
|
20231219,160600,179398420,4350,4350,4350,4350,0
|
|
20231219,160500,179398420,4350,4350,4350,4350,0
|
|
20231219,160400,179398420,4350,4350,4350,4350,0
|
|
20231219,160300,179398420,4350,4350,4350,4350,0
|
|
20231219,160200,179398420,4350,4350,4350,4350,0
|
|
20231219,160100,179398420,4350,4350,4350,4350,0
|
|
20231219,160000,179398420,4350,4350,4350,4350,0
|
|
20231219,155900,179398420,4350,4350,4350,4350,515
|
|
20231219,155800,179398420,4350,4350,4350,4350,0
|
|
20231219,155700,179398420,4350,4350,4350,4350,0
|
|
20231219,155600,179398420,4350,4350,4350,4350,0
|
|
20231219,155500,179398420,4350,4350,4350,4350,0
|
|
20231219,155400,179398420,4350,4350,4350,4350,0
|
|
20231219,155300,179398420,4350,4350,4350,4350,0
|
|
20231219,155200,179398420,4350,4350,4350,4350,0
|
|
20231219,155100,179398420,4350,4350,4350,4350,0
|
|
20231219,155000,179398420,4350,4350,4350,4350,0
|
|
20231219,154900,179398420,4350,4350,4350,4350,0
|
|
20231219,154800,179398420,4350,4350,4350,4350,0
|
|
20231219,154700,179398420,4350,4350,4350,4350,0
|
|
20231219,154600,179398420,4350,4350,4350,4350,0
|
|
20231219,154500,179398420,4350,4350,4350,4350,0
|
|
20231219,154400,179398420,4350,4350,4350,4350,0
|
|
20231219,154300,179398420,4350,4350,4350,4350,0
|
|
20231219,154200,179398420,4350,4350,4350,4350,0
|
|
20231219,154100,179398420,4350,4350,4350,4350,0
|
|
20231219,154000,179398420,4350,4350,4350,4350,0
|
|
20231219,153900,179398420,4350,4350,4350,4350,0
|
|
20231219,153800,179398420,4350,4350,4350,4350,0
|
|
20231219,153700,179398420,4350,4350,4350,4350,0
|
|
20231219,153600,179398420,4350,4350,4350,4350,0
|
|
20231219,153500,179398420,4350,4350,4350,4350,0
|
|
20231219,153400,179398420,4350,4350,4350,4350,0
|
|
20231219,153300,179398420,4350,4350,4350,4350,0
|
|
20231219,153200,179398420,4350,4350,4350,4350,0
|
|
20231219,153100,179398420,4350,4350,4350,4350,0
|
|
20231219,153000,179398420,4350,4350,4350,4350,515
|
|
20231219,152900,177158170,4335,4335,4335,4335,0
|
|
20231219,152800,177158170,4335,4335,4335,4335,0
|
|
20231219,152700,177158170,4335,4335,4335,4335,0
|
|
20231219,152600,177158170,4335,4335,4335,4335,0
|
|
20231219,152500,177158170,4335,4335,4335,4335,0
|
|
20231219,152400,177158170,4335,4335,4335,4335,0
|
|
20231219,152300,177158170,4335,4335,4335,4335,0
|
|
20231219,152200,177158170,4335,4335,4335,4335,0
|
|
20231219,152100,177158170,4335,4335,4335,4335,0
|
|
20231219,152000,177158170,4335,4335,4335,4335,0
|
|
20231219,151900,177158170,4335,4345,4345,4335,1104
|
|
20231219,151800,172367350,4360,4360,4360,4360,0
|
|
20231219,151700,172367350,4360,4355,4360,4355,2300
|
|
20231219,151600,162341190,4355,4355,4355,4355,0
|
|
20231219,151500,162341190,4355,4350,4355,4340,389
|
|
20231219,151400,160652295,4355,4355,4355,4355,0
|
|
20231219,151300,160652295,4355,4355,4355,4355,0
|
|
20231219,151200,160652295,4355,4355,4355,4355,205
|
|
20231219,151100,159759520,4355,4355,4355,4355,0
|
|
20231219,151000,159759520,4355,4355,4355,4345,12
|
|
20231219,150900,159707360,4345,4355,4355,4345,16
|
|
20231219,150800,159637780,4355,4345,4355,4345,2
|
|
20231219,150700,159629080,4355,4355,4355,4355,0
|
|
20231219,150600,159629080,4355,4355,4355,4355,6
|
|
20231219,150500,159602950,4355,4355,4355,4355,0
|
|
20231219,150400,159602950,4355,4345,4360,4345,80
|
|
20231219,150300,159255325,4345,4345,4345,4345,16
|
|
20231219,150200,159185805,4345,4350,4350,4345,16
|
|
20231219,150100,159116235,4350,4350,4350,4350,1
|
|
20231219,150000,159111885,4360,4360,4360,4360,6
|
|
20231219,145900,159085725,4360,4360,4360,4360,0
|
|
20231219,145800,159085725,4360,4360,4360,4360,0
|
|
20231219,145700,159085725,4360,4360,4360,4355,7
|
|
20231219,145600,159055230,4345,4340,4360,4340,152
|
|
20231219,145500,158395260,4360,4360,4360,4360,0
|
|
20231219,145400,158395260,4360,4360,4360,4360,6
|
|
20231219,145300,158369100,4360,4360,4360,4360,0
|
|
20231219,145200,158369100,4360,4360,4360,4360,0
|
|
20231219,145100,158369100,4360,4340,4360,4340,32
|
|
20231219,145000,158230080,4340,4340,4340,4340,236
|
|
20231219,144900,157205840,4360,4360,4360,4360,57
|
|
20231219,144800,156957320,4360,4360,4360,4340,8
|
|
20231219,144700,156922460,4360,4360,4360,4360,0
|
|
20231219,144600,156922460,4360,4360,4360,4360,0
|
|
20231219,144500,156922460,4360,4360,4360,4360,6
|
|
20231219,144400,156896300,4365,4365,4365,4365,0
|
|
20231219,144300,156896300,4365,4365,4365,4365,0
|
|
20231219,144200,156896300,4365,4365,4365,4365,6
|
|
20231219,144100,156870110,4365,4365,4365,4365,0
|
|
20231219,144000,156870110,4365,4365,4365,4365,0
|
|
20231219,143900,156870110,4365,4365,4365,4340,8
|
|
20231219,143800,156835215,4365,4365,4365,4365,0
|
|
20231219,143700,156835215,4365,4365,4365,4365,0
|
|
20231219,143600,156835215,4365,4365,4365,4365,6
|
|
20231219,143500,156809025,4365,4365,4365,4365,0
|
|
20231219,143400,156809025,4365,4365,4365,4365,0
|
|
20231219,143300,156809025,4365,4365,4365,4365,6
|
|
20231219,143200,156782835,4365,4365,4365,4365,0
|
|
20231219,143100,156782835,4365,4365,4365,4365,1
|
|
20231219,143000,156778470,4340,4370,4370,4340,429
|
|
20231219,142900,154915680,4370,4370,4370,4370,0
|
|
20231219,142800,154915680,4370,4370,4370,4370,1
|
|
20231219,142700,154911310,4345,4345,4345,4345,0
|
|
20231219,142600,154911310,4345,4345,4345,4345,0
|
|
20231219,142500,154911310,4345,4345,4345,4345,1
|
|
20231219,142400,154906965,4370,4370,4370,4370,11
|
|
20231219,142300,154858895,4345,4345,4345,4345,0
|
|
20231219,142200,154858895,4345,4345,4345,4345,0
|
|
20231219,142100,154858895,4345,4370,4370,4345,29
|
|
20231219,142000,154732690,4370,4370,4370,4370,0
|
|
20231219,141900,154732690,4370,4370,4370,4370,0
|
|
20231219,141800,154732690,4370,4370,4370,4370,230
|
|
20231219,141700,153727590,4370,4370,4370,4370,0
|
|
20231219,141600,153727590,4370,4370,4370,4370,20
|
|
20231219,141500,153640190,4345,4355,4355,4345,106
|
|
20231219,141400,153179560,4355,4355,4355,4355,1
|
|
20231219,141300,153175205,4340,4340,4340,4340,0
|
|
20231219,141200,153175205,4340,4355,4355,4340,1530
|
|
20231219,141100,146524485,4355,4355,4355,4355,6
|
|
20231219,141000,146498355,4355,4355,4355,4355,0
|
|
20231219,140900,146498355,4355,4355,4355,4355,0
|
|
20231219,140800,146498355,4355,4355,4355,4355,0
|
|
20231219,140700,146498355,4355,4355,4355,4355,0
|
|
20231219,140600,146498355,4355,4360,4360,4355,136
|
|
20231219,140500,145906045,4360,4360,4360,4360,12
|
|
20231219,140400,145853725,4365,4365,4365,4365,0
|
|
20231219,140300,145853725,4365,4370,4370,4365,23
|
|
20231219,140200,145753300,4380,4380,4380,4380,0
|
|
20231219,140100,145753300,4380,4380,4380,4380,0
|
|
20231219,140000,145753300,4380,4380,4380,4380,6
|
|
20231219,135900,145727020,4380,4380,4380,4380,0
|
|
20231219,135800,145727020,4380,4380,4380,4380,0
|
|
20231219,135700,145727020,4380,4380,4380,4380,6
|
|
20231219,135600,145700740,4380,4380,4380,4380,0
|
|
20231219,135500,145700740,4380,4380,4380,4380,0
|
|
20231219,135400,145700740,4380,4380,4380,4380,6
|
|
20231219,135300,145674460,4380,4380,4380,4380,0
|
|
20231219,135200,145674460,4380,4380,4380,4380,1
|
|
20231219,135100,145670080,4360,4360,4360,4360,0
|
|
20231219,135000,145670080,4360,4365,4365,4360,100
|
|
20231219,134900,145233750,4380,4380,4380,4380,0
|
|
20231219,134800,145233750,4380,4380,4380,4380,6
|
|
20231219,134700,145207470,4380,4380,4380,4380,0
|
|
20231219,134600,145207470,4380,4380,4380,4380,0
|
|
20231219,134500,145207470,4380,4380,4380,4380,6
|
|
20231219,134400,145181190,4380,4375,4380,4375,28
|
|
20231219,134300,145058570,4375,4375,4380,4365,452
|
|
20231219,134200,143083465,4380,4380,4380,4380,527
|
|
20231219,134100,140775205,4380,4380,4380,4380,1
|
|
20231219,134000,140770825,4375,4375,4375,4375,0
|
|
20231219,133900,140770825,4375,4375,4375,4375,30
|
|
20231219,133800,140639575,4375,4375,4375,4375,87
|
|
20231219,133700,140258950,4370,4370,4370,4370,18
|
|
20231219,133600,140180290,4370,4375,4375,4370,88
|
|
20231219,133500,139795700,4375,4375,4375,4375,0
|
|
20231219,133400,139795700,4375,4375,4375,4375,0
|
|
20231219,133300,139795700,4375,4375,4375,4375,6
|
|
20231219,133200,139769450,4375,4375,4375,4375,22
|
|
20231219,133100,139673200,4375,4375,4375,4375,11
|
|
20231219,133000,139625075,4375,4375,4375,4375,6
|
|
20231219,132900,139598825,4375,4375,4375,4375,1
|
|
20231219,132800,139594450,4365,4365,4365,4365,3
|
|
20231219,132700,139581355,4375,4375,4375,4375,6
|
|
20231219,132600,139555105,4375,4375,4375,4375,222
|
|
20231219,132500,138583855,4375,4375,4375,4375,0
|
|
20231219,132400,138583855,4375,4375,4375,4375,1
|
|
20231219,132300,138579480,4365,4365,4365,4365,0
|
|
20231219,132200,138579480,4365,4365,4365,4365,362
|
|
20231219,132100,136999350,4380,4380,4380,4380,6
|
|
20231219,132000,136973070,4380,4380,4380,4380,0
|
|
20231219,131900,136973070,4380,4380,4380,4380,0
|
|
20231219,131800,136973070,4380,4380,4380,4380,6
|
|
20231219,131700,136946790,4380,4380,4380,4380,0
|
|
20231219,131600,136946790,4380,4380,4380,4380,0
|
|
20231219,131500,136946790,4380,4380,4380,4380,6
|
|
20231219,131400,136920510,4380,4380,4380,4380,0
|
|
20231219,131300,136920510,4380,4380,4380,4380,0
|
|
20231219,131200,136920510,4380,4380,4380,4380,6
|
|
20231219,131100,136894230,4380,4380,4380,4380,0
|
|
20231219,131000,136894230,4380,4380,4380,4380,0
|
|
20231219,130900,136894230,4380,4380,4380,4380,6
|
|
20231219,130800,136867950,4380,4380,4380,4380,0
|
|
20231219,130700,136867950,4380,4380,4380,4380,15
|
|
20231219,130600,136802250,4375,4375,4375,4375,6
|
|
20231219,130500,136776000,4375,4375,4375,4375,0
|
|
20231219,130400,136776000,4375,4375,4375,4375,0
|
|
20231219,130300,136776000,4375,4375,4375,4375,63
|
|
20231219,130200,136500375,4375,4375,4375,4375,0
|
|
20231219,130100,136500375,4375,4375,4375,4375,92
|
|
20231219,130000,136097875,4375,4375,4375,4375,16
|
|
20231219,125900,136027875,4375,4375,4375,4375,0
|
|
20231219,125800,136027875,4375,4375,4375,4375,0
|
|
20231219,125700,136027875,4375,4375,4375,4375,6
|
|
20231219,125600,136001625,4375,4375,4375,4375,0
|
|
20231219,125500,136001625,4375,4375,4375,4375,0
|
|
20231219,125400,136001625,4375,4375,4375,4375,6
|
|
20231219,125300,135975375,4375,4375,4375,4375,0
|
|
20231219,125200,135975375,4375,4375,4375,4375,0
|
|
20231219,125100,135975375,4375,4375,4375,4375,6
|
|
20231219,125000,135949125,4375,4375,4375,4375,0
|
|
20231219,124900,135949125,4375,4375,4375,4375,0
|
|
20231219,124800,135949125,4375,4375,4375,4375,6
|
|
20231219,124700,135922875,4375,4375,4375,4375,1
|
|
20231219,124600,135918500,4375,4375,4375,4375,0
|
|
20231219,124500,135918500,4375,4375,4375,4375,6
|
|
20231219,124400,135892250,4375,4375,4375,4375,0
|
|
20231219,124300,135892250,4375,4375,4375,4375,0
|
|
20231219,124200,135892250,4375,4375,4375,4375,6
|
|
20231219,124100,135866000,4375,4375,4375,4375,0
|
|
20231219,124000,135866000,4375,4375,4375,4375,22
|
|
20231219,123900,135769750,4375,4375,4375,4375,6
|
|
20231219,123800,135743500,4375,4375,4375,4375,1
|
|
20231219,123700,135739125,4360,4360,4360,4360,10
|
|
20231219,123600,135695525,4375,4375,4375,4375,6
|
|
20231219,123500,135669275,4375,4375,4375,4375,0
|
|
20231219,123400,135669275,4375,4375,4375,4375,222
|
|
20231219,123300,134698025,4375,4375,4375,4375,6
|
|
20231219,123200,134671775,4375,4375,4375,4375,0
|
|
20231219,123100,134671775,4375,4375,4375,4375,0
|
|
20231219,123000,134671775,4375,4375,4375,4375,6
|
|
20231219,122900,134645525,4375,4375,4375,4375,0
|
|
20231219,122800,134645525,4375,4375,4375,4375,0
|
|
20231219,122700,134645525,4375,4375,4375,4375,6
|
|
20231219,122600,134619275,4375,4375,4375,4375,0
|
|
20231219,122500,134619275,4375,4375,4375,4375,0
|
|
20231219,122400,134619275,4375,4375,4375,4375,6
|
|
20231219,122300,134593025,4375,4375,4375,4375,0
|
|
20231219,122200,134593025,4375,4375,4375,4375,0
|
|
20231219,122100,134593025,4375,4375,4375,4375,6
|
|
20231219,122000,134566775,4375,4375,4375,4375,57
|
|
20231219,121900,134317400,4375,4375,4375,4375,0
|
|
20231219,121800,134317400,4375,4375,4375,4375,6
|
|
20231219,121700,134291150,4375,4375,4375,4375,0
|
|
20231219,121600,134291150,4375,4375,4375,4375,0
|
|
20231219,121500,134291150,4375,4375,4375,4375,7
|
|
20231219,121400,134260525,4375,4375,4375,4375,0
|
|
20231219,121300,134260525,4375,4375,4375,4375,0
|
|
20231219,121200,134260525,4375,4375,4375,4375,7
|
|
20231219,121100,134229900,4375,4375,4375,4375,2
|
|
20231219,121000,134221150,4375,4375,4375,4375,0
|
|
20231219,120900,134221150,4375,4375,4375,4375,7
|
|
20231219,120800,134190525,4375,4375,4375,4375,0
|
|
20231219,120700,134190525,4375,4375,4375,4375,0
|
|
20231219,120600,134190525,4375,4375,4375,4375,9
|
|
20231219,120500,134151150,4375,4375,4375,4375,0
|
|
20231219,120400,134151150,4375,4375,4375,4375,0
|
|
20231219,120300,134151150,4375,4360,4375,4360,74
|
|
20231219,120200,133828495,4355,4365,4365,4355,701
|
|
20231219,120100,130772135,4370,4370,4370,4370,0
|
|
20231219,120000,130772135,4370,4375,4375,4370,307
|
|
20231219,115900,129430510,4375,4375,4375,4375,0
|
|
20231219,115800,129430510,4375,4375,4375,4375,0
|
|
20231219,115700,129430510,4375,4380,4380,4375,10
|
|
20231219,115600,129386725,4380,4380,4380,4380,0
|
|
20231219,115500,129386725,4380,4380,4380,4380,0
|
|
20231219,115400,129386725,4380,4380,4380,4380,7
|
|
20231219,115300,129356065,4380,4380,4380,4380,3
|
|
20231219,115200,129342925,4395,4395,4395,4395,0
|
|
20231219,115100,129342925,4395,4395,4395,4395,7
|
|
20231219,115000,129312160,4395,4395,4395,4395,0
|
|
20231219,114900,129312160,4395,4395,4395,4395,0
|
|
20231219,114800,129312160,4395,4395,4395,4395,7
|
|
20231219,114700,129281395,4395,4395,4395,4395,0
|
|
20231219,114600,129281395,4395,4395,4395,4395,0
|
|
20231219,114500,129281395,4395,4395,4395,4395,7
|
|
20231219,114400,129250630,4395,4390,4395,4390,10
|
|
20231219,114300,129206725,4395,4390,4395,4390,19
|
|
20231219,114200,129123310,4390,4395,4395,4390,247
|
|
20231219,114100,128037835,4395,4395,4395,4395,0
|
|
20231219,114000,128037835,4395,4395,4395,4395,0
|
|
20231219,113900,128037835,4395,4395,4395,4395,7
|
|
20231219,113800,128007070,4395,4395,4395,4395,0
|
|
20231219,113700,128007070,4395,4395,4395,4395,0
|
|
20231219,113600,128007070,4395,4395,4395,4395,7
|
|
20231219,113500,127976305,4395,4395,4395,4395,0
|
|
20231219,113400,127976305,4395,4395,4395,4395,1
|
|
20231219,113300,127971910,4390,4390,4390,4390,7
|
|
20231219,113200,127941180,4390,4390,4390,4390,0
|
|
20231219,113100,127941180,4390,4390,4390,4390,0
|
|
20231219,113000,127941180,4390,4390,4390,4390,64
|
|
20231219,112900,127660220,4390,4390,4390,4390,0
|
|
20231219,112800,127660220,4390,4390,4390,4390,0
|
|
20231219,112700,127660220,4390,4390,4390,4390,7
|
|
20231219,112600,127629490,4390,4390,4390,4390,0
|
|
20231219,112500,127629490,4390,4390,4390,4390,0
|
|
20231219,112400,127629490,4390,4390,4390,4390,7
|
|
20231219,112300,127598760,4390,4390,4390,4390,0
|
|
20231219,112200,127598760,4390,4390,4390,4390,11
|
|
20231219,112100,127550470,4390,4390,4390,4390,13
|
|
20231219,112000,127493400,4390,4390,4390,4385,9
|
|
20231219,111900,127453905,4390,4390,4390,4390,0
|
|
20231219,111800,127453905,4390,4390,4390,4390,7
|
|
20231219,111700,127423175,4390,4390,4390,4390,0
|
|
20231219,111600,127423175,4390,4390,4390,4390,0
|
|
20231219,111500,127423175,4390,4390,4390,4390,7
|
|
20231219,111400,127392445,4395,4395,4395,4395,0
|
|
20231219,111300,127392445,4395,4395,4395,4395,0
|
|
20231219,111200,127392445,4395,4395,4395,4395,7
|
|
20231219,111100,127361680,4395,4395,4395,4395,0
|
|
20231219,111000,127361680,4395,4395,4395,4395,0
|
|
20231219,110900,127361680,4395,4390,4395,4390,16
|
|
20231219,110800,127291435,4390,4390,4390,4390,0
|
|
20231219,110700,127291435,4390,4390,4390,4390,0
|
|
20231219,110600,127291435,4390,4390,4390,4390,0
|
|
20231219,110500,127291435,4390,4390,4390,4390,20
|
|
20231219,110400,127203635,4395,4395,4395,4395,401
|
|
20231219,110300,125441240,4395,4395,4395,4395,7
|
|
20231219,110200,125410475,4395,4395,4395,4395,0
|
|
20231219,110100,125410475,4395,4395,4395,4395,1
|
|
20231219,110000,125406080,4370,4395,4395,4370,17
|
|
20231219,105900,125331615,4395,4395,4395,4395,1
|
|
20231219,105800,125327220,4370,4370,4370,4370,0
|
|
20231219,105700,125327220,4370,4370,4370,4370,0
|
|
20231219,105600,125327220,4370,4395,4400,4370,6014
|
|
20231219,105500,98869735,4395,4395,4395,4395,1
|
|
20231219,105400,98865340,4370,4395,4395,4370,50
|
|
20231219,105300,98646665,4395,4395,4395,4395,0
|
|
20231219,105200,98646665,4395,4395,4395,4395,0
|
|
20231219,105100,98646665,4395,4395,4395,4395,7
|
|
20231219,105000,98615900,4400,4375,4400,4375,222
|
|
20231219,104900,97641190,4370,4370,4370,4370,0
|
|
20231219,104800,97641190,4370,4370,4370,4370,0
|
|
20231219,104700,97641190,4370,4370,4370,4370,0
|
|
20231219,104600,97641190,4370,4370,4370,4370,0
|
|
20231219,104500,97641190,4370,4370,4370,4370,0
|
|
20231219,104400,97641190,4370,4370,4370,4370,0
|
|
20231219,104300,97641190,4370,4370,4370,4370,0
|
|
20231219,104200,97641190,4370,4370,4370,4370,0
|
|
20231219,104100,97641190,4370,4370,4370,4370,365
|
|
20231219,104000,96046140,4345,4370,4370,4340,146
|
|
20231219,103900,95411340,4370,4370,4370,4370,407
|
|
20231219,103800,93632750,4370,4370,4370,4370,1
|
|
20231219,103700,93628380,4340,4340,4340,4340,0
|
|
20231219,103600,93628380,4340,4340,4340,4340,0
|
|
20231219,103500,93628380,4340,4340,4340,4340,0
|
|
20231219,103400,93628380,4340,4340,4340,4340,0
|
|
20231219,103300,93628380,4340,4340,4340,4340,0
|
|
20231219,103200,93628380,4340,4350,4350,4340,2039
|
|
20231219,103100,84775320,4370,4355,4370,4350,1451
|
|
20231219,103000,78463410,4355,4355,4355,4355,2025
|
|
20231219,102900,69644535,4355,4355,4355,4355,0
|
|
20231219,102800,69644535,4355,4355,4355,4355,0
|
|
20231219,102700,69644535,4355,4355,4355,4355,0
|
|
20231219,102600,69644535,4355,4355,4355,4355,730
|
|
20231219,102500,66465385,4360,4360,4360,4360,0
|
|
20231219,102400,66465385,4360,4360,4360,4360,186
|
|
20231219,102300,65654425,4360,4360,4360,4360,0
|
|
20231219,102200,65654425,4360,4360,4360,4360,0
|
|
20231219,102100,65654425,4360,4360,4360,4360,0
|
|
20231219,102000,65654425,4360,4360,4360,4360,0
|
|
20231219,101900,65654425,4360,4360,4360,4360,0
|
|
20231219,101800,65654425,4360,4360,4360,4360,0
|
|
20231219,101700,65654425,4360,4360,4360,4360,0
|
|
20231219,101600,65654425,4360,4360,4360,4360,180
|
|
20231219,101500,64869625,4365,4365,4365,4365,647
|
|
20231219,101400,62045470,4365,4365,4365,4365,106
|
|
20231219,101300,61582780,4370,4370,4370,4370,12
|
|
20231219,101200,61530340,4375,4375,4375,4375,7
|
|
20231219,101100,61499715,4375,4375,4375,4375,0
|
|
20231219,101000,61499715,4375,4375,4375,4375,0
|
|
20231219,100900,61499715,4375,4375,4375,4375,7
|
|
20231219,100800,61469090,4375,4375,4375,4375,0
|
|
20231219,100700,61469090,4375,4375,4375,4375,0
|
|
20231219,100600,61469090,4375,4375,4375,4375,7
|
|
20231219,100500,61438465,4375,4375,4375,4375,0
|
|
20231219,100400,61438465,4375,4370,4375,4370,14
|
|
20231219,100300,61377280,4370,4380,4380,4370,24
|
|
20231219,100200,61272345,4375,4380,4380,4375,1006
|
|
20231219,100100,56871090,4375,4375,4375,4375,0
|
|
20231219,100000,56871090,4375,4370,4375,4365,400
|
|
20231219,095900,55125045,4370,4370,4370,4370,250
|
|
20231219,095800,54032545,4370,4370,4370,4370,45
|
|
20231219,095700,53835895,4370,4370,4370,4370,44
|
|
20231219,095600,53643615,4355,4355,4355,4355,0
|
|
20231219,095500,53643615,4355,4370,4370,4355,51
|
|
20231219,095400,53421280,4365,4370,4370,4365,169
|
|
20231219,095300,52682825,4370,4370,4370,4370,0
|
|
20231219,095200,52682825,4370,4370,4370,4370,29
|
|
20231219,095100,52556095,4385,4385,4385,4365,9
|
|
20231219,095000,52516650,4385,4385,4385,4385,0
|
|
20231219,094900,52516650,4385,4385,4385,4385,15
|
|
20231219,094800,52450875,4385,4385,4385,4385,7
|
|
20231219,094700,52420180,4385,4385,4385,4385,0
|
|
20231219,094600,52420180,4385,4385,4385,4385,2
|
|
20231219,094500,52411410,4385,4385,4385,4385,7
|
|
20231219,094400,52380715,4385,4385,4385,4385,30
|
|
20231219,094300,52249165,4360,4360,4360,4360,0
|
|
20231219,094200,52249165,4360,4360,4360,4360,0
|
|
20231219,094100,52249165,4360,4360,4360,4360,0
|
|
20231219,094000,52249165,4360,4360,4360,4360,455
|
|
20231219,093900,50265365,4360,4360,4360,4360,493
|
|
20231219,093800,48115885,4355,4355,4355,4355,200
|
|
20231219,093700,47244885,4355,4355,4355,4355,0
|
|
20231219,093600,47244885,4355,4355,4355,4355,67
|
|
20231219,093500,46953100,4355,4355,4355,4355,0
|
|
20231219,093400,46953100,4355,4355,4355,4355,52
|
|
20231219,093300,46726640,4350,4350,4350,4350,0
|
|
20231219,093200,46726640,4350,4350,4350,4350,0
|
|
20231219,093100,46726640,4350,4350,4350,4350,60
|
|
20231219,093000,46465640,4350,4350,4350,4350,31
|
|
20231219,092900,46330790,4350,4350,4350,4350,0
|
|
20231219,092800,46330790,4350,4350,4350,4350,0
|
|
20231219,092700,46330790,4350,4350,4350,4350,7
|
|
20231219,092600,46300340,4350,4350,4350,4350,0
|
|
20231219,092500,46300340,4350,4350,4350,4350,229
|
|
20231219,092400,45304190,4350,4350,4350,4350,7
|
|
20231219,092300,45273740,4350,4340,4350,4340,4
|
|
20231219,092200,45256370,4360,4360,4360,4360,0
|
|
20231219,092100,45256370,4360,4360,4360,4360,7
|
|
20231219,092000,45225850,4360,4360,4360,4360,0
|
|
20231219,091900,45225850,4360,4360,4360,4360,0
|
|
20231219,091800,45225850,4360,4360,4360,4360,63
|
|
20231219,091700,44951170,4360,4360,4360,4360,0
|
|
20231219,091600,44951170,4360,4340,4360,4340,279
|
|
20231219,091500,43740290,4340,4360,4360,4340,20
|
|
20231219,091400,43653350,4360,4350,4360,4340,3294
|
|
20231219,091300,29340940,4365,4365,4365,4365,0
|
|
20231219,091200,29340940,4365,4365,4365,4365,7
|
|
20231219,091100,29310385,4365,4360,4365,4345,916
|
|
20231219,091000,25323970,4400,4400,4400,4400,1
|
|
20231219,090900,25319570,4360,4405,4405,4355,75
|
|
20231219,090800,24991525,4415,4415,4415,4415,0
|
|
20231219,090700,24991525,4415,4415,4415,4415,0
|
|
20231219,090600,24991525,4415,4425,4425,4395,410
|
|
20231219,090500,23187370,4430,4430,4430,4430,0
|
|
20231219,090400,23187370,4430,4430,4430,4430,0
|
|
20231219,090300,23187370,4430,4430,4430,4430,7
|
|
20231219,090200,23156360,4430,4430,4430,4390,72
|
|
20231219,090100,22840160,4430,4415,4430,4390,4796
|
|
20231219,090000,1768520,4415,4410,4415,4390,399
|