690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,202700,211303730,4185,4185,4185,4185,1463
|
|
20231221,202600,211303730,4185,4185,4185,4185,0
|
|
20231221,202500,211303730,4185,4185,4185,4185,0
|
|
20231221,202400,211303730,4185,4185,4185,4185,0
|
|
20231221,202300,211303730,4185,4185,4185,4185,0
|
|
20231221,202200,211303730,4185,4185,4185,4185,0
|
|
20231221,202100,211303730,4185,4185,4185,4185,0
|
|
20231221,202000,211303730,4185,4185,4185,4185,0
|
|
20231221,201900,211303730,4185,4185,4185,4185,0
|
|
20231221,201800,211303730,4185,4185,4185,4185,0
|
|
20231221,201700,211303730,4185,4185,4185,4185,0
|
|
20231221,201600,211303730,4185,4185,4185,4185,0
|
|
20231221,201500,211303730,4185,4185,4185,4185,0
|
|
20231221,201400,211303730,4185,4185,4185,4185,0
|
|
20231221,201300,211303730,4185,4185,4185,4185,0
|
|
20231221,201200,211303730,4185,4185,4185,4185,0
|
|
20231221,201100,211303730,4185,4185,4185,4185,0
|
|
20231221,201000,211303730,4185,4185,4185,4185,0
|
|
20231221,200900,211303730,4185,4185,4185,4185,0
|
|
20231221,200800,211303730,4185,4185,4185,4185,0
|
|
20231221,200700,211303730,4185,4185,4185,4185,0
|
|
20231221,200600,211303730,4185,4185,4185,4185,0
|
|
20231221,200500,211303730,4185,4185,4185,4185,0
|
|
20231221,200400,211303730,4185,4185,4185,4185,0
|
|
20231221,200300,211303730,4185,4185,4185,4185,0
|
|
20231221,200200,211303730,4185,4185,4185,4185,0
|
|
20231221,200100,211303730,4185,4185,4185,4185,0
|
|
20231221,200000,211303730,4185,4185,4185,4185,0
|
|
20231221,195900,211303730,4185,4185,4185,4185,0
|
|
20231221,195800,211303730,4185,4185,4185,4185,0
|
|
20231221,195700,211303730,4185,4185,4185,4185,1463
|
|
20231221,195600,211303730,4185,4185,4185,4185,0
|
|
20231221,195500,211303730,4185,4185,4185,4185,0
|
|
20231221,195400,211303730,4185,4185,4185,4185,0
|
|
20231221,195300,211303730,4185,4185,4185,4185,0
|
|
20231221,195200,211303730,4185,4185,4185,4185,0
|
|
20231221,195100,211303730,4185,4185,4185,4185,0
|
|
20231221,195000,211303730,4185,4185,4185,4185,0
|
|
20231221,194900,211303730,4185,4185,4185,4185,0
|
|
20231221,194800,211303730,4185,4185,4185,4185,0
|
|
20231221,194700,211303730,4185,4185,4185,4185,0
|
|
20231221,194600,211303730,4185,4185,4185,4185,0
|
|
20231221,194500,211303730,4185,4185,4185,4185,0
|
|
20231221,194400,211303730,4185,4185,4185,4185,0
|
|
20231221,194300,211303730,4185,4185,4185,4185,0
|
|
20231221,194200,211303730,4185,4185,4185,4185,0
|
|
20231221,194100,211303730,4185,4185,4185,4185,0
|
|
20231221,194000,211303730,4185,4185,4185,4185,0
|
|
20231221,193900,211303730,4185,4185,4185,4185,0
|
|
20231221,193800,211303730,4185,4185,4185,4185,0
|
|
20231221,193700,211303730,4185,4185,4185,4185,0
|
|
20231221,193600,211303730,4185,4185,4185,4185,0
|
|
20231221,193500,211303730,4185,4185,4185,4185,0
|
|
20231221,193400,211303730,4185,4185,4185,4185,0
|
|
20231221,193300,211303730,4185,4185,4185,4185,0
|
|
20231221,193200,211303730,4185,4185,4185,4185,0
|
|
20231221,193100,211303730,4185,4185,4185,4185,0
|
|
20231221,193000,211303730,4185,4185,4185,4185,0
|
|
20231221,192900,211303730,4185,4185,4185,4185,0
|
|
20231221,192800,211303730,4185,4185,4185,4185,0
|
|
20231221,192700,211303730,4185,4185,4185,4185,1463
|
|
20231221,192600,211303730,4185,4185,4185,4185,0
|
|
20231221,192500,211303730,4185,4185,4185,4185,0
|
|
20231221,192400,211303730,4185,4185,4185,4185,0
|
|
20231221,192300,211303730,4185,4185,4185,4185,0
|
|
20231221,192200,211303730,4185,4185,4185,4185,0
|
|
20231221,192100,211303730,4185,4185,4185,4185,0
|
|
20231221,192000,211303730,4185,4185,4185,4185,0
|
|
20231221,191900,211303730,4185,4185,4185,4185,0
|
|
20231221,191800,211303730,4185,4185,4185,4185,0
|
|
20231221,191700,211303730,4185,4185,4185,4185,0
|
|
20231221,191600,211303730,4185,4185,4185,4185,0
|
|
20231221,191500,211303730,4185,4185,4185,4185,0
|
|
20231221,191400,211303730,4185,4185,4185,4185,0
|
|
20231221,191300,211303730,4185,4185,4185,4185,0
|
|
20231221,191200,211303730,4185,4185,4185,4185,0
|
|
20231221,191100,211303730,4185,4185,4185,4185,0
|
|
20231221,191000,211303730,4185,4185,4185,4185,0
|
|
20231221,190900,211303730,4185,4185,4185,4185,0
|
|
20231221,190800,211303730,4185,4185,4185,4185,0
|
|
20231221,190700,211303730,4185,4185,4185,4185,0
|
|
20231221,190600,211303730,4185,4185,4185,4185,0
|
|
20231221,190500,211303730,4185,4185,4185,4185,0
|
|
20231221,190400,211303730,4185,4185,4185,4185,0
|
|
20231221,190300,211303730,4185,4185,4185,4185,0
|
|
20231221,190200,211303730,4185,4185,4185,4185,0
|
|
20231221,190100,211303730,4185,4185,4185,4185,0
|
|
20231221,190000,211303730,4185,4185,4185,4185,0
|
|
20231221,185900,211303730,4185,4185,4185,4185,0
|
|
20231221,185800,211303730,4185,4185,4185,4185,0
|
|
20231221,185700,211303730,4185,4185,4185,4185,1463
|
|
20231221,185600,211303730,4185,4185,4185,4185,0
|
|
20231221,185500,211303730,4185,4185,4185,4185,0
|
|
20231221,185400,211303730,4185,4185,4185,4185,0
|
|
20231221,185300,211303730,4185,4185,4185,4185,0
|
|
20231221,185200,211303730,4185,4185,4185,4185,0
|
|
20231221,185100,211303730,4185,4185,4185,4185,0
|
|
20231221,185000,211303730,4185,4185,4185,4185,0
|
|
20231221,184900,211303730,4185,4185,4185,4185,0
|
|
20231221,184800,211303730,4185,4185,4185,4185,0
|
|
20231221,184700,211303730,4185,4185,4185,4185,0
|
|
20231221,184600,211303730,4185,4185,4185,4185,0
|
|
20231221,184500,211303730,4185,4185,4185,4185,0
|
|
20231221,184400,211303730,4185,4185,4185,4185,0
|
|
20231221,184300,211303730,4185,4185,4185,4185,0
|
|
20231221,184200,211303730,4185,4185,4185,4185,0
|
|
20231221,184100,211303730,4185,4185,4185,4185,0
|
|
20231221,184000,211303730,4185,4185,4185,4185,0
|
|
20231221,183900,211303730,4185,4185,4185,4185,0
|
|
20231221,183800,211303730,4185,4185,4185,4185,0
|
|
20231221,183700,211303730,4185,4185,4185,4185,0
|
|
20231221,183600,211303730,4185,4185,4185,4185,0
|
|
20231221,183500,211303730,4185,4185,4185,4185,0
|
|
20231221,183400,211303730,4185,4185,4185,4185,0
|
|
20231221,183300,211303730,4185,4185,4185,4185,0
|
|
20231221,183200,211303730,4185,4185,4185,4185,0
|
|
20231221,183100,211303730,4185,4185,4185,4185,0
|
|
20231221,183000,211303730,4185,4185,4185,4185,0
|
|
20231221,182900,211303730,4185,4185,4185,4185,0
|
|
20231221,182800,211303730,4185,4185,4185,4185,0
|
|
20231221,182700,211303730,4185,4185,4185,4185,1463
|
|
20231221,182600,211303730,4185,4185,4185,4185,0
|
|
20231221,182500,211303730,4185,4185,4185,4185,0
|
|
20231221,182400,211303730,4185,4185,4185,4185,0
|
|
20231221,182300,211303730,4185,4185,4185,4185,0
|
|
20231221,182200,211303730,4185,4185,4185,4185,0
|
|
20231221,182100,211303730,4185,4185,4185,4185,0
|
|
20231221,182000,211303730,4185,4185,4185,4185,0
|
|
20231221,181900,211303730,4185,4185,4185,4185,0
|
|
20231221,181800,211303730,4185,4185,4185,4185,0
|
|
20231221,181700,211303730,4185,4185,4185,4185,0
|
|
20231221,181600,211303730,4185,4185,4185,4185,0
|
|
20231221,181500,211303730,4185,4185,4185,4185,0
|
|
20231221,181400,211303730,4185,4185,4185,4185,0
|
|
20231221,181300,211303730,4185,4185,4185,4185,0
|
|
20231221,181200,211303730,4185,4185,4185,4185,0
|
|
20231221,181100,211303730,4185,4185,4185,4185,0
|
|
20231221,181000,211303730,4185,4185,4185,4185,0
|
|
20231221,180900,211303730,4185,4185,4185,4185,0
|
|
20231221,180800,211303730,4185,4185,4185,4185,0
|
|
20231221,180700,211303730,4185,4185,4185,4185,0
|
|
20231221,180600,211303730,4185,4185,4185,4185,0
|
|
20231221,180500,211303730,4185,4185,4185,4185,0
|
|
20231221,180400,211303730,4185,4185,4185,4185,0
|
|
20231221,180300,211303730,4185,4185,4185,4185,0
|
|
20231221,180200,211303730,4185,4185,4185,4185,0
|
|
20231221,180100,211303730,4185,4185,4185,4185,0
|
|
20231221,180000,211303730,4185,4185,4185,4185,0
|
|
20231221,175900,211303730,4185,4185,4185,4185,0
|
|
20231221,175800,211303730,4185,4185,4185,4185,0
|
|
20231221,175700,211303730,4185,4185,4185,4185,1463
|
|
20231221,175600,211303730,4185,4185,4185,4185,0
|
|
20231221,175500,211303730,4185,4185,4185,4185,0
|
|
20231221,175400,211303730,4185,4185,4185,4185,0
|
|
20231221,175300,211303730,4185,4185,4185,4185,0
|
|
20231221,175200,211303730,4185,4185,4185,4185,0
|
|
20231221,175100,211303730,4185,4185,4185,4185,0
|
|
20231221,175000,211303730,4185,4185,4185,4185,0
|
|
20231221,174900,211303730,4185,4185,4185,4185,0
|
|
20231221,174800,211303730,4185,4185,4185,4185,0
|
|
20231221,174700,211303730,4185,4185,4185,4185,0
|
|
20231221,174600,211303730,4185,4185,4185,4185,0
|
|
20231221,174500,211303730,4185,4185,4185,4185,0
|
|
20231221,174400,211303730,4185,4185,4185,4185,0
|
|
20231221,174300,211303730,4185,4185,4185,4185,0
|
|
20231221,174200,211303730,4185,4185,4185,4185,0
|
|
20231221,174100,211303730,4185,4185,4185,4185,0
|
|
20231221,174000,211303730,4185,4185,4185,4185,0
|
|
20231221,173900,211303730,4185,4185,4185,4185,0
|
|
20231221,173800,211303730,4185,4185,4185,4185,0
|
|
20231221,173700,211303730,4185,4185,4185,4185,0
|
|
20231221,173600,211303730,4185,4185,4185,4185,0
|
|
20231221,173500,211303730,4185,4185,4185,4185,0
|
|
20231221,173400,211303730,4185,4185,4185,4185,0
|
|
20231221,173300,211303730,4185,4185,4185,4185,0
|
|
20231221,173200,211303730,4185,4185,4185,4185,0
|
|
20231221,173100,211303730,4185,4185,4185,4185,0
|
|
20231221,173000,211303730,4185,4185,4185,4185,0
|
|
20231221,172900,211303730,4185,4185,4185,4185,0
|
|
20231221,172800,211303730,4185,4185,4185,4185,0
|
|
20231221,172700,211303730,4185,4185,4185,4185,1463
|
|
20231221,172600,211303730,4185,4185,4185,4185,0
|
|
20231221,172500,211303730,4185,4185,4185,4185,0
|
|
20231221,172400,211303730,4185,4185,4185,4185,0
|
|
20231221,172300,211303730,4185,4185,4185,4185,0
|
|
20231221,172200,211303730,4185,4185,4185,4185,0
|
|
20231221,172100,211303730,4185,4185,4185,4185,0
|
|
20231221,172000,211303730,4185,4185,4185,4185,0
|
|
20231221,171900,211303730,4185,4185,4185,4185,0
|
|
20231221,171800,211303730,4185,4185,4185,4185,0
|
|
20231221,171700,211303730,4185,4185,4185,4185,0
|
|
20231221,171600,211303730,4185,4185,4185,4185,0
|
|
20231221,171500,211303730,4185,4185,4185,4185,0
|
|
20231221,171400,211303730,4185,4185,4185,4185,0
|
|
20231221,171300,211303730,4185,4185,4185,4185,0
|
|
20231221,171200,211303730,4185,4185,4185,4185,0
|
|
20231221,171100,211303730,4185,4185,4185,4185,0
|
|
20231221,171000,211303730,4185,4185,4185,4185,0
|
|
20231221,170900,211303730,4185,4185,4185,4185,0
|
|
20231221,170800,211303730,4185,4185,4185,4185,0
|
|
20231221,170700,211303730,4185,4185,4185,4185,0
|
|
20231221,170600,211303730,4185,4185,4185,4185,0
|
|
20231221,170500,211303730,4185,4185,4185,4185,0
|
|
20231221,170400,211303730,4185,4185,4185,4185,0
|
|
20231221,170300,211303730,4185,4185,4185,4185,0
|
|
20231221,170200,211303730,4185,4185,4185,4185,0
|
|
20231221,170100,211303730,4185,4185,4185,4185,0
|
|
20231221,170000,211303730,4185,4185,4185,4185,0
|
|
20231221,165900,211303730,4185,4185,4185,4185,0
|
|
20231221,165800,211303730,4185,4185,4185,4185,0
|
|
20231221,165700,211303730,4185,4185,4185,4185,1463
|
|
20231221,165600,211303730,4185,4185,4185,4185,0
|
|
20231221,165500,211303730,4185,4185,4185,4185,0
|
|
20231221,165400,211303730,4185,4185,4185,4185,0
|
|
20231221,165300,211303730,4185,4185,4185,4185,0
|
|
20231221,165200,211303730,4185,4185,4185,4185,0
|
|
20231221,165100,211303730,4185,4185,4185,4185,0
|
|
20231221,165000,211303730,4185,4185,4185,4185,0
|
|
20231221,164900,211303730,4185,4185,4185,4185,0
|
|
20231221,164800,211303730,4185,4185,4185,4185,0
|
|
20231221,164700,211303730,4185,4185,4185,4185,0
|
|
20231221,164600,211303730,4185,4185,4185,4185,0
|
|
20231221,164500,211303730,4185,4185,4185,4185,0
|
|
20231221,164400,211303730,4185,4185,4185,4185,0
|
|
20231221,164300,211303730,4185,4185,4185,4185,0
|
|
20231221,164200,211303730,4185,4185,4185,4185,0
|
|
20231221,164100,211303730,4185,4185,4185,4185,0
|
|
20231221,164000,211303730,4185,4185,4185,4185,0
|
|
20231221,163900,211303730,4185,4185,4185,4185,0
|
|
20231221,163800,211303730,4185,4185,4185,4185,0
|
|
20231221,163700,211303730,4185,4185,4185,4185,0
|
|
20231221,163600,211303730,4185,4185,4185,4185,0
|
|
20231221,163500,211303730,4185,4185,4185,4185,0
|
|
20231221,163400,211303730,4185,4185,4185,4185,0
|
|
20231221,163300,211303730,4185,4185,4185,4185,0
|
|
20231221,163200,211303730,4185,4185,4185,4185,0
|
|
20231221,163100,211303730,4185,4185,4185,4185,0
|
|
20231221,163000,211303730,4185,4185,4185,4185,0
|
|
20231221,162900,211303730,4185,4185,4185,4185,0
|
|
20231221,162800,211303730,4185,4185,4185,4185,0
|
|
20231221,162700,211303730,4185,4185,4185,4185,1463
|
|
20231221,162600,211303730,4185,4185,4185,4185,0
|
|
20231221,162500,211303730,4185,4185,4185,4185,0
|
|
20231221,162400,211303730,4185,4185,4185,4185,0
|
|
20231221,162300,211303730,4185,4185,4185,4185,0
|
|
20231221,162200,211303730,4185,4185,4185,4185,0
|
|
20231221,162100,211303730,4185,4185,4185,4185,0
|
|
20231221,162000,211303730,4185,4185,4185,4185,0
|
|
20231221,161900,211303730,4185,4185,4185,4185,0
|
|
20231221,161800,211303730,4185,4185,4185,4185,0
|
|
20231221,161700,211303730,4185,4185,4185,4185,0
|
|
20231221,161600,211303730,4185,4185,4185,4185,0
|
|
20231221,161500,211303730,4185,4185,4185,4185,0
|
|
20231221,161400,211303730,4185,4185,4185,4185,0
|
|
20231221,161300,211303730,4185,4185,4185,4185,0
|
|
20231221,161200,211303730,4185,4185,4185,4185,0
|
|
20231221,161100,211303730,4185,4185,4185,4185,0
|
|
20231221,161000,211303730,4185,4185,4185,4185,0
|
|
20231221,160900,211303730,4185,4185,4185,4185,0
|
|
20231221,160800,211303730,4185,4185,4185,4185,0
|
|
20231221,160700,211303730,4185,4185,4185,4185,0
|
|
20231221,160600,211303730,4185,4185,4185,4185,0
|
|
20231221,160500,211303730,4185,4185,4185,4185,0
|
|
20231221,160400,211303730,4185,4185,4185,4185,0
|
|
20231221,160300,211303730,4185,4185,4185,4185,0
|
|
20231221,160200,211303730,4185,4185,4185,4185,0
|
|
20231221,160100,211303730,4185,4185,4185,4185,0
|
|
20231221,160000,211303730,4185,4185,4185,4185,0
|
|
20231221,155900,211303730,4185,4185,4185,4185,0
|
|
20231221,155800,211303730,4185,4185,4185,4185,0
|
|
20231221,155700,211303730,4185,4185,4185,4185,1463
|
|
20231221,155600,211303730,4185,4185,4185,4185,0
|
|
20231221,155500,211303730,4185,4185,4185,4185,0
|
|
20231221,155400,211303730,4185,4185,4185,4185,0
|
|
20231221,155300,211303730,4185,4185,4185,4185,0
|
|
20231221,155200,211303730,4185,4185,4185,4185,0
|
|
20231221,155100,211303730,4185,4185,4185,4185,0
|
|
20231221,155000,211303730,4185,4185,4185,4185,0
|
|
20231221,154900,211303730,4185,4185,4185,4185,0
|
|
20231221,154800,211303730,4185,4185,4185,4185,0
|
|
20231221,154700,211303730,4185,4185,4185,4185,0
|
|
20231221,154600,211303730,4185,4185,4185,4185,0
|
|
20231221,154500,211303730,4185,4185,4185,4185,0
|
|
20231221,154400,211303730,4185,4185,4185,4185,0
|
|
20231221,154300,211303730,4185,4185,4185,4185,0
|
|
20231221,154200,211303730,4185,4185,4185,4185,0
|
|
20231221,154100,211303730,4185,4185,4185,4185,0
|
|
20231221,154000,211303730,4185,4185,4185,4185,0
|
|
20231221,153900,211303730,4185,4185,4185,4185,0
|
|
20231221,153800,211303730,4185,4185,4185,4185,0
|
|
20231221,153700,211303730,4185,4185,4185,4185,0
|
|
20231221,153600,211303730,4185,4185,4185,4185,0
|
|
20231221,153500,211303730,4185,4185,4185,4185,0
|
|
20231221,153400,211303730,4185,4185,4185,4185,0
|
|
20231221,153300,211303730,4185,4185,4185,4185,0
|
|
20231221,153200,211303730,4185,4185,4185,4185,0
|
|
20231221,153100,211303730,4185,4185,4185,4185,0
|
|
20231221,153000,211303730,4185,4185,4185,4185,1463
|
|
20231221,152900,205181075,4220,4220,4220,4220,0
|
|
20231221,152800,205181075,4220,4220,4220,4220,0
|
|
20231221,152700,205181075,4220,4220,4220,4220,0
|
|
20231221,152600,205181075,4220,4220,4220,4220,0
|
|
20231221,152500,205181075,4220,4220,4220,4220,0
|
|
20231221,152400,205181075,4220,4220,4220,4220,0
|
|
20231221,152300,205181075,4220,4220,4220,4220,0
|
|
20231221,152200,205181075,4220,4220,4220,4220,0
|
|
20231221,152100,205181075,4220,4220,4220,4220,0
|
|
20231221,152000,205181075,4220,4220,4220,4220,0
|
|
20231221,151900,205181075,4220,4205,4220,4195,167
|
|
20231221,151800,204476715,4220,4215,4220,4215,41
|
|
20231221,151700,204303895,4195,4200,4220,4195,2400
|
|
20231221,151600,194209205,4200,4200,4200,4200,5
|
|
20231221,151500,194188205,4200,4200,4200,4200,17
|
|
20231221,151400,194116805,4200,4200,4200,4200,22
|
|
20231221,151300,194024405,4205,4210,4210,4205,30
|
|
20231221,151200,193898205,4215,4215,4215,4215,8
|
|
20231221,151100,193864485,4215,4215,4215,4215,0
|
|
20231221,151000,193864485,4215,4215,4215,4215,1
|
|
20231221,150900,193860270,4215,4215,4215,4215,9
|
|
20231221,150800,193822335,4215,4215,4215,4215,0
|
|
20231221,150700,193822335,4215,4215,4215,4215,20
|
|
20231221,150600,193738035,4215,4215,4215,4215,1
|
|
20231221,150500,193733820,4205,4200,4215,4195,122
|
|
20231221,150400,193221605,4200,4200,4200,4200,19
|
|
20231221,150300,193141805,4200,4215,4215,4200,416
|
|
20231221,150200,191394470,4220,4220,4220,4220,0
|
|
20231221,150100,191394470,4220,4220,4220,4220,0
|
|
20231221,150000,191394470,4220,4210,4220,4170,6506
|
|
20231221,145900,164131750,4210,4210,4210,4210,0
|
|
20231221,145800,164131750,4210,4210,4210,4210,0
|
|
20231221,145700,164131750,4210,4215,4220,4210,106
|
|
20231221,145600,163685350,4220,4210,4220,4210,61
|
|
20231221,145500,163428530,4220,4210,4220,4210,528
|
|
20231221,145400,161205530,4220,4220,4220,4220,12
|
|
20231221,145300,161154890,4225,4225,4225,4225,0
|
|
20231221,145200,161154890,4225,4225,4225,4225,0
|
|
20231221,145100,161154890,4225,4225,4225,4225,12
|
|
20231221,145000,161104190,4225,4225,4225,4225,11
|
|
20231221,144900,161057715,4225,4225,4225,4225,0
|
|
20231221,144800,161057715,4225,4215,4225,4215,24
|
|
20231221,144700,160956450,4215,4220,4220,4215,96
|
|
20231221,144600,160551800,4215,4215,4215,4215,16
|
|
20231221,144500,160484360,4225,4225,4225,4225,25
|
|
20231221,144400,160378735,4225,4225,4225,4225,0
|
|
20231221,144300,160378735,4225,4225,4225,4225,0
|
|
20231221,144200,160378735,4225,4225,4225,4225,12
|
|
20231221,144100,160328035,4235,4235,4235,4235,0
|
|
20231221,144000,160328035,4235,4235,4235,4200,2694
|
|
20231221,143900,148997945,4235,4235,4235,4220,14
|
|
20231221,143800,148938670,4235,4235,4235,4235,0
|
|
20231221,143700,148938670,4235,4225,4235,4225,6
|
|
20231221,143600,148913310,4225,4230,4230,4225,12
|
|
20231221,143500,148862570,4230,4220,4230,4220,211
|
|
20231221,143400,147972140,4220,4220,4220,4220,0
|
|
20231221,143300,147972140,4220,4220,4220,4220,23
|
|
20231221,143200,147875080,4220,4220,4220,4220,200
|
|
20231221,143100,147031080,4235,4235,4235,4235,18
|
|
20231221,143000,146954850,4240,4235,4240,4235,13
|
|
20231221,142900,146899775,4240,4240,4240,4240,0
|
|
20231221,142800,146899775,4240,4240,4240,4240,0
|
|
20231221,142700,146899775,4240,4240,4240,4240,6
|
|
20231221,142600,146874335,4220,4235,4235,4220,700
|
|
20231221,142500,143914700,4235,4235,4235,4235,6
|
|
20231221,142400,143889290,4240,4240,4240,4240,6
|
|
20231221,142300,143863850,4235,4240,4240,4235,20
|
|
20231221,142200,143779095,4240,4240,4240,4240,0
|
|
20231221,142100,143779095,4240,4240,4240,4240,13
|
|
20231221,142000,143723975,4240,4240,4245,4240,197
|
|
20231221,141900,142888575,4240,4240,4240,4240,0
|
|
20231221,141800,142888575,4240,4245,4245,4240,15
|
|
20231221,141700,142824930,4245,4245,4245,4245,0
|
|
20231221,141600,142824930,4245,4240,4245,4240,23
|
|
20231221,141500,142727405,4240,4240,4240,4240,24
|
|
20231221,141400,142625645,4240,4240,4240,4240,0
|
|
20231221,141300,142625645,4240,4240,4240,4240,5
|
|
20231221,141200,142604445,4245,4245,4245,4245,13
|
|
20231221,141100,142549260,4245,4245,4245,4245,1
|
|
20231221,141000,142545015,4225,4225,4225,4225,6
|
|
20231221,140900,142519665,4245,4245,4245,4245,13
|
|
20231221,140800,142464480,4245,4245,4245,4245,0
|
|
20231221,140700,142464480,4245,4245,4245,4245,21
|
|
20231221,140600,142375335,4245,4245,4245,4245,13
|
|
20231221,140500,142320150,4245,4245,4245,4240,11
|
|
20231221,140400,142273480,4245,4245,4245,4245,2
|
|
20231221,140300,142264990,4245,4245,4245,4245,13
|
|
20231221,140200,142209805,4245,4245,4245,4245,0
|
|
20231221,140100,142209805,4245,4240,4245,4240,11
|
|
20231221,140000,142163160,4245,4245,4245,4240,58
|
|
20231221,135900,141916990,4240,4240,4240,4240,0
|
|
20231221,135800,141916990,4240,4240,4240,4240,0
|
|
20231221,135700,141916990,4240,4240,4240,4240,8
|
|
20231221,135600,141883070,4240,4245,4245,4240,127
|
|
20231221,135500,141344040,4225,4240,4240,4225,17
|
|
20231221,135400,141272000,4240,4240,4240,4240,31
|
|
20231221,135300,141140560,4240,4240,4240,4240,0
|
|
20231221,135200,141140560,4240,4240,4240,4240,0
|
|
20231221,135100,141140560,4240,4240,4240,4240,8
|
|
20231221,135000,141106640,4240,4240,4240,4240,0
|
|
20231221,134900,141106640,4240,4240,4240,4240,0
|
|
20231221,134800,141106640,4240,4240,4240,4240,8
|
|
20231221,134700,141072720,4240,4240,4240,4240,0
|
|
20231221,134600,141072720,4240,4240,4240,4240,8
|
|
20231221,134500,141038800,4245,4245,4245,4245,19
|
|
20231221,134400,140958145,4245,4245,4245,4245,0
|
|
20231221,134300,140958145,4245,4245,4245,4245,21
|
|
20231221,134200,140869000,4245,4245,4245,4210,3108
|
|
20231221,134100,127767120,4245,4240,4245,4220,376
|
|
20231221,134000,126178910,4250,4250,4250,4250,39
|
|
20231221,133900,126013160,4240,4245,4245,4240,92
|
|
20231221,133800,125623040,4245,4245,4245,4245,24
|
|
20231221,133700,125521160,4245,4245,4245,4245,0
|
|
20231221,133600,125521160,4245,4250,4250,4245,17
|
|
20231221,133500,125448955,4250,4250,4250,4250,1
|
|
20231221,133400,125444705,4250,4250,4250,4250,0
|
|
20231221,133300,125444705,4250,4250,4250,4245,57
|
|
20231221,133200,125202500,4250,4250,4250,4250,0
|
|
20231221,133100,125202500,4250,4250,4250,4250,10
|
|
20231221,133000,125160000,4250,4250,4250,4250,19
|
|
20231221,132900,125079250,4250,4250,4250,4250,1
|
|
20231221,132800,125075000,4245,4245,4245,4245,0
|
|
20231221,132700,125075000,4245,4245,4245,4245,4
|
|
20231221,132600,125058020,4245,4245,4245,4245,5
|
|
20231221,132500,125036795,4250,4250,4250,4245,36
|
|
20231221,132400,124883820,4250,4250,4250,4250,18
|
|
20231221,132300,124807320,4250,4245,4250,4245,22
|
|
20231221,132200,124713880,4245,4245,4245,4245,0
|
|
20231221,132100,124713880,4245,4250,4250,4245,13
|
|
20231221,132000,124658655,4250,4250,4250,4250,39
|
|
20231221,131900,124492905,4250,4250,4250,4250,132
|
|
20231221,131800,123931905,4270,4270,4270,4270,79
|
|
20231221,131700,123594575,4270,4270,4270,4270,0
|
|
20231221,131600,123594575,4270,4265,4270,4265,67
|
|
20231221,131500,123308815,4270,4270,4270,4270,19
|
|
20231221,131400,123227685,4270,4270,4270,4270,0
|
|
20231221,131300,123227685,4270,4270,4270,4270,2
|
|
20231221,131200,123219145,4265,4265,4265,4265,0
|
|
20231221,131100,123219145,4265,4265,4265,4265,0
|
|
20231221,131000,123219145,4265,4265,4265,4265,0
|
|
20231221,130900,123219145,4265,4265,4265,4265,22
|
|
20231221,130800,123125315,4265,4265,4265,4265,14
|
|
20231221,130700,123065605,4265,4265,4265,4265,0
|
|
20231221,130600,123065605,4265,4265,4265,4265,1
|
|
20231221,130500,123061340,4250,4250,4250,4250,9
|
|
20231221,130400,123023090,4270,4270,4270,4270,0
|
|
20231221,130300,123023090,4270,4270,4270,4270,8
|
|
20231221,130200,122988930,4275,4275,4275,4275,0
|
|
20231221,130100,122988930,4275,4275,4275,4275,0
|
|
20231221,130000,122988930,4275,4275,4275,4275,93
|
|
20231221,125900,122591355,4275,4275,4275,4275,0
|
|
20231221,125800,122591355,4275,4275,4275,4275,0
|
|
20231221,125700,122591355,4275,4270,4275,4270,31
|
|
20231221,125600,122458980,4275,4275,4275,4275,0
|
|
20231221,125500,122458980,4275,4260,4275,4260,6
|
|
20231221,125400,122433390,4260,4260,4260,4260,78
|
|
20231221,125300,122101110,4260,4260,4260,4260,0
|
|
20231221,125200,122101110,4260,4260,4260,4260,1
|
|
20231221,125100,122096850,4250,4260,4260,4250,13
|
|
20231221,125000,122041520,4260,4260,4260,4260,0
|
|
20231221,124900,122041520,4260,4260,4260,4260,0
|
|
20231221,124800,122041520,4260,4255,4260,4255,45
|
|
20231221,124700,121850040,4250,4250,4250,4250,0
|
|
20231221,124600,121850040,4250,4250,4250,4250,8
|
|
20231221,124500,121816040,4260,4260,4260,4260,19
|
|
20231221,124400,121735100,4260,4260,4260,4260,0
|
|
20231221,124300,121735100,4260,4260,4260,4260,0
|
|
20231221,124200,121735100,4260,4250,4260,4245,1120
|
|
20231221,124100,116973835,4250,4250,4250,4250,0
|
|
20231221,124000,116973835,4250,4250,4250,4250,39
|
|
20231221,123900,116808085,4245,4245,4245,4245,0
|
|
20231221,123800,116808085,4245,4240,4245,4240,67
|
|
20231221,123700,116523920,4245,4245,4245,4245,0
|
|
20231221,123600,116523920,4245,4245,4245,4245,8
|
|
20231221,123500,116489960,4245,4245,4245,4245,1
|
|
20231221,123400,116485715,4230,4240,4240,4230,232
|
|
20231221,123300,115502645,4245,4245,4245,4245,8
|
|
20231221,123200,115468685,4245,4245,4245,4245,16
|
|
20231221,123100,115400765,4245,4245,4245,4245,0
|
|
20231221,123000,115400765,4245,4245,4245,4245,66
|
|
20231221,122900,115120595,4245,4245,4245,4245,0
|
|
20231221,122800,115120595,4245,4245,4245,4245,0
|
|
20231221,122700,115120595,4245,4245,4245,4230,59
|
|
20231221,122600,114870730,4245,4245,4245,4245,1
|
|
20231221,122500,114866485,4235,4240,4240,4235,29
|
|
20231221,122400,114743645,4245,4245,4245,4245,8
|
|
20231221,122300,114709685,4245,4245,4245,4245,0
|
|
20231221,122200,114709685,4245,4245,4245,4245,6
|
|
20231221,122100,114684215,4245,4245,4245,4245,8
|
|
20231221,122000,114650255,4245,4245,4245,4245,39
|
|
20231221,121900,114484700,4245,4245,4245,4245,0
|
|
20231221,121800,114484700,4245,4240,4245,4240,250
|
|
20231221,121700,113423500,4235,4235,4235,4235,5
|
|
20231221,121600,113402325,4245,4245,4245,4245,0
|
|
20231221,121500,113402325,4245,4240,4245,4240,19
|
|
20231221,121400,113321710,4240,4240,4240,4240,1
|
|
20231221,121300,113317470,4240,4240,4240,4240,0
|
|
20231221,121200,113317470,4240,4240,4240,4240,7
|
|
20231221,121100,113287790,4240,4240,4240,4240,0
|
|
20231221,121000,113287790,4240,4240,4240,4240,1
|
|
20231221,120900,113283550,4240,4240,4240,4240,8
|
|
20231221,120800,113249630,4240,4240,4240,4240,1
|
|
20231221,120700,113245390,4235,4235,4235,4235,23
|
|
20231221,120600,113147985,4230,4230,4230,4230,9
|
|
20231221,120500,113109915,4230,4230,4230,4230,0
|
|
20231221,120400,113109915,4230,4230,4230,4230,0
|
|
20231221,120300,113109915,4230,4230,4230,4230,0
|
|
20231221,120200,113109915,4230,4230,4230,4230,500
|
|
20231221,120100,110994915,4245,4245,4245,4245,1
|
|
20231221,120000,110990670,4230,4245,4245,4230,63
|
|
20231221,115900,110723310,4245,4245,4245,4245,0
|
|
20231221,115800,110723310,4245,4225,4245,4225,1643
|
|
20231221,115700,103772555,4225,4225,4225,4225,1
|
|
20231221,115600,103768330,4220,4220,4220,4220,200
|
|
20231221,115500,102924330,4225,4225,4225,4220,320
|
|
20231221,115400,101573830,4225,4225,4225,4225,69
|
|
20231221,115300,101282305,4225,4225,4225,4225,0
|
|
20231221,115200,101282305,4225,4225,4225,4225,67
|
|
20231221,115100,100999230,4230,4230,4230,4225,10
|
|
20231221,115000,100956970,4210,4230,4230,4210,3041
|
|
20231221,114900,88133120,4230,4225,4235,4225,118
|
|
20231221,114800,87634515,4240,4240,4240,4240,8
|
|
20231221,114700,87600595,4240,4235,4240,4230,188
|
|
20231221,114600,86804930,4235,4240,4240,4235,75
|
|
20231221,114500,86487015,4245,4245,4245,4245,20
|
|
20231221,114400,86402115,4245,4245,4245,4245,0
|
|
20231221,114300,86402115,4245,4235,4245,4235,6
|
|
20231221,114200,86376695,4245,4245,4245,4245,8
|
|
20231221,114100,86342735,4245,4245,4245,4245,0
|
|
20231221,114000,86342735,4245,4245,4245,4245,39
|
|
20231221,113900,86177180,4245,4255,4255,4245,63
|
|
20231221,113800,85909665,4255,4255,4255,4255,0
|
|
20231221,113700,85909665,4255,4250,4255,4250,12
|
|
20231221,113600,85858650,4255,4255,4255,4255,8
|
|
20231221,113500,85824610,4255,4255,4255,4255,0
|
|
20231221,113400,85824610,4255,4255,4255,4255,23
|
|
20231221,113300,85726745,4255,4250,4255,4250,9
|
|
20231221,113200,85688490,4250,4250,4250,4250,0
|
|
20231221,113100,85688490,4250,4250,4250,4250,1
|
|
20231221,113000,85684240,4250,4255,4255,4250,77
|
|
20231221,112900,85356675,4250,4250,4250,4250,0
|
|
20231221,112800,85356675,4250,4250,4250,4250,9
|
|
20231221,112700,85318425,4255,4255,4255,4255,1
|
|
20231221,112600,85314170,4250,4250,4250,4250,5
|
|
20231221,112500,85292920,4250,4250,4250,4250,0
|
|
20231221,112400,85292920,4250,4260,4260,4250,9
|
|
20231221,112300,85254590,4260,4260,4260,4260,39
|
|
20231221,112200,85088450,4260,4260,4260,4260,0
|
|
20231221,112100,85088450,4260,4260,4260,4260,8
|
|
20231221,112000,85054370,4260,4260,4260,4260,39
|
|
20231221,111900,84888230,4260,4260,4260,4260,0
|
|
20231221,111800,84888230,4260,4260,4260,4260,8
|
|
20231221,111700,84854150,4260,4260,4260,4260,0
|
|
20231221,111600,84854150,4260,4260,4260,4260,0
|
|
20231221,111500,84854150,4260,4260,4260,4260,13
|
|
20231221,111400,84798770,4250,4250,4250,4250,14
|
|
20231221,111300,84739270,4260,4260,4260,4260,0
|
|
20231221,111200,84739270,4260,4260,4260,4260,8
|
|
20231221,111100,84705190,4260,4260,4260,4260,1
|
|
20231221,111000,84700930,4250,4250,4250,4250,0
|
|
20231221,110900,84700930,4250,4260,4260,4250,71
|
|
20231221,110800,84398520,4260,4260,4260,4260,0
|
|
20231221,110700,84398520,4260,4260,4260,4260,0
|
|
20231221,110600,84398520,4260,4260,4260,4260,8
|
|
20231221,110500,84364440,4260,4260,4260,4260,0
|
|
20231221,110400,84364440,4260,4260,4260,4260,0
|
|
20231221,110300,84364440,4260,4260,4260,4260,8
|
|
20231221,110200,84330360,4265,4265,4265,4265,0
|
|
20231221,110100,84330360,4265,4250,4265,4215,1702
|
|
20231221,110000,77128100,4260,4260,4260,4260,59
|
|
20231221,105900,76876760,4260,4260,4260,4260,0
|
|
20231221,105800,76876760,4260,4260,4260,4260,1
|
|
20231221,105700,76872500,4255,4255,4255,4255,8
|
|
20231221,105600,76838460,4260,4255,4260,4255,11
|
|
20231221,105500,76791650,4260,4245,4260,4245,153
|
|
20231221,105400,76141620,4250,4260,4260,4240,2109
|
|
20231221,105300,67192870,4260,4255,4260,4250,948
|
|
20231221,105200,63160290,4255,4255,4255,4255,5
|
|
20231221,105100,63139015,4270,4270,4270,4270,8
|
|
20231221,105000,63104855,4270,4270,4270,4270,1
|
|
20231221,104900,63100585,4270,4270,4270,4270,0
|
|
20231221,104800,63100585,4270,4270,4270,4270,8
|
|
20231221,104700,63066425,4270,4265,4270,4265,9
|
|
20231221,104600,63028035,4260,4265,4265,4260,257
|
|
20231221,104500,61933210,4270,4270,4270,4270,20
|
|
20231221,104400,61847810,4270,4270,4270,4270,0
|
|
20231221,104300,61847810,4270,4270,4270,4270,0
|
|
20231221,104200,61847810,4270,4265,4270,4260,21
|
|
20231221,104100,61758285,4270,4270,4270,4270,0
|
|
20231221,104000,61758285,4270,4270,4270,4270,39
|
|
20231221,103900,61591755,4270,4270,4270,4270,8
|
|
20231221,103800,61557595,4270,4250,4270,4250,28
|
|
20231221,103700,61438555,4275,4275,4275,4275,0
|
|
20231221,103600,61438555,4275,4275,4275,4275,8
|
|
20231221,103500,61404355,4275,4255,4275,4255,128
|
|
20231221,103400,60859695,4280,4280,4280,4280,0
|
|
20231221,103300,60859695,4280,4280,4280,4280,9
|
|
20231221,103200,60821175,4280,4280,4280,4280,74
|
|
20231221,103100,60504455,4280,4280,4280,4280,0
|
|
20231221,103000,60504455,4280,4280,4280,4280,21
|
|
20231221,102900,60414575,4280,4280,4280,4280,1
|
|
20231221,102800,60410295,4280,4280,4280,4280,0
|
|
20231221,102700,60410295,4280,4280,4280,4255,1110
|
|
20231221,102600,55686995,4280,4265,4280,4250,824
|
|
20231221,102500,52178095,4280,4280,4280,4280,0
|
|
20231221,102400,52178095,4280,4280,4280,4280,9
|
|
20231221,102300,52139575,4300,4300,4300,4300,0
|
|
20231221,102200,52139575,4300,4300,4300,4300,0
|
|
20231221,102100,52139575,4300,4300,4300,4300,9
|
|
20231221,102000,52100875,4300,4300,4300,4265,1140
|
|
20231221,101900,47237375,4300,4265,4300,4265,241
|
|
20231221,101800,46209475,4300,4295,4300,4265,1023
|
|
20231221,101700,41846075,4295,4295,4295,4295,0
|
|
20231221,101600,41846075,4295,4295,4295,4295,0
|
|
20231221,101500,41846075,4295,4295,4295,4265,1660
|
|
20231221,101400,34749375,4265,4265,4265,4265,8
|
|
20231221,101300,34715255,4295,4295,4295,4295,0
|
|
20231221,101200,34715255,4295,4295,4295,4295,9
|
|
20231221,101100,34676600,4295,4295,4295,4295,0
|
|
20231221,101000,34676600,4295,4275,4295,4265,805
|
|
20231221,100900,31242925,4295,4295,4295,4295,9
|
|
20231221,100800,31204270,4305,4305,4305,4305,0
|
|
20231221,100700,31204270,4305,4305,4305,4305,0
|
|
20231221,100600,31204270,4305,4295,4305,4270,34
|
|
20231221,100500,31058820,4300,4300,4300,4300,0
|
|
20231221,100400,31058820,4300,4300,4300,4300,0
|
|
20231221,100300,31058820,4300,4300,4300,4300,9
|
|
20231221,100200,31020120,4305,4305,4305,4305,0
|
|
20231221,100100,31020120,4305,4300,4305,4270,52
|
|
20231221,100000,30796475,4305,4305,4305,4305,60
|
|
20231221,095900,30538175,4305,4305,4305,4305,1
|
|
20231221,095800,30533870,4295,4295,4295,4295,34
|
|
20231221,095700,30387840,4300,4300,4300,4300,28
|
|
20231221,095600,30267440,4300,4300,4300,4300,0
|
|
20231221,095500,30267440,4300,4300,4300,4300,0
|
|
20231221,095400,30267440,4300,4300,4300,4300,9
|
|
20231221,095300,30228740,4300,4300,4300,4300,0
|
|
20231221,095200,30228740,4300,4300,4300,4300,0
|
|
20231221,095100,30228740,4300,4300,4300,4300,54
|
|
20231221,095000,29996540,4300,4300,4300,4300,4
|
|
20231221,094900,29979340,4300,4300,4300,4300,0
|
|
20231221,094800,29979340,4300,4295,4300,4270,561
|
|
20231221,094700,27583590,4300,4300,4300,4300,0
|
|
20231221,094600,27583590,4300,4300,4300,4300,0
|
|
20231221,094500,27583590,4300,4295,4300,4295,21
|
|
20231221,094400,27493355,4295,4270,4295,4270,6
|
|
20231221,094300,27467710,4295,4295,4295,4295,46
|
|
20231221,094200,27270140,4295,4295,4295,4295,9
|
|
20231221,094100,27231485,4295,4295,4295,4295,1
|
|
20231221,094000,27227190,4270,4295,4295,4270,50
|
|
20231221,093900,27012715,4270,4295,4295,4270,43
|
|
20231221,093800,26828880,4295,4295,4295,4295,0
|
|
20231221,093700,26828880,4295,4295,4295,4295,2
|
|
20231221,093600,26820290,4295,4295,4295,4295,1
|
|
20231221,093500,26815995,4270,4270,4270,4270,400
|
|
20231221,093400,25107995,4295,4295,4295,4295,1
|
|
20231221,093300,25103700,4295,4295,4295,4295,9
|
|
20231221,093200,25065045,4295,4295,4295,4295,0
|
|
20231221,093100,25065045,4295,4265,4295,4265,2
|
|
20231221,093000,25056485,4295,4295,4295,4295,21
|
|
20231221,092900,24966290,4300,4300,4300,4300,1
|
|
20231221,092800,24961990,4265,4265,4265,4265,0
|
|
20231221,092700,24961990,4265,4290,4300,4265,15
|
|
20231221,092600,24897755,4290,4265,4305,4265,165
|
|
20231221,092500,24193025,4290,4290,4290,4290,0
|
|
20231221,092400,24193025,4290,4290,4290,4290,9
|
|
20231221,092300,24154415,4290,4290,4290,4290,0
|
|
20231221,092200,24154415,4290,4265,4290,4265,252
|
|
20231221,092100,23079585,4265,4290,4290,4265,1209
|
|
20231221,092000,17922975,4290,4280,4290,4280,40
|
|
20231221,091900,17751765,4270,4270,4270,4270,381
|
|
20231221,091800,16124895,4270,4280,4280,4270,380
|
|
20231221,091700,14502205,4280,4290,4290,4280,365
|
|
20231221,091600,12937675,4305,4305,4305,4305,0
|
|
20231221,091500,12937675,4305,4305,4305,4305,9
|
|
20231221,091400,12898930,4305,4290,4305,4290,12
|
|
20231221,091300,12847435,4290,4290,4290,4290,80
|
|
20231221,091200,12504235,4290,4320,4320,4290,752
|
|
20231221,091100,9273730,4320,4320,4320,4320,0
|
|
20231221,091000,9273730,4320,4320,4320,4320,7
|
|
20231221,090900,9243490,4320,4370,4370,4295,421
|
|
20231221,090800,7433320,4375,4375,4375,4315,91
|
|
20231221,090700,7039875,4390,4315,4390,4315,3
|
|
20231221,090600,7026855,4310,4305,4310,4305,422
|
|
20231221,090500,5209800,4290,4290,4290,4290,206
|
|
20231221,090400,4326060,4290,4290,4290,4290,1
|
|
20231221,090300,4321770,4305,4305,4305,4305,2
|
|
20231221,090200,4313160,4270,4305,4305,4260,233
|
|
20231221,090100,3317575,4305,4260,4305,4260,45
|
|
20231221,090000,3125830,4310,4260,4310,4260,691
|