640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,193700,645612760,4125,4125,4125,4125,4690
|
|
20231218,193600,645612760,4125,4125,4125,4125,0
|
|
20231218,193500,645612760,4125,4125,4125,4125,0
|
|
20231218,193400,645612760,4125,4125,4125,4125,0
|
|
20231218,193300,645612760,4125,4125,4125,4125,0
|
|
20231218,193200,645612760,4125,4125,4125,4125,0
|
|
20231218,193100,645612760,4125,4125,4125,4125,0
|
|
20231218,193000,645612760,4125,4125,4125,4125,0
|
|
20231218,192900,645612760,4125,4125,4125,4125,0
|
|
20231218,192800,645612760,4125,4125,4125,4125,0
|
|
20231218,192700,645612760,4125,4125,4125,4125,0
|
|
20231218,192600,645612760,4125,4125,4125,4125,0
|
|
20231218,192500,645612760,4125,4125,4125,4125,0
|
|
20231218,192400,645612760,4125,4125,4125,4125,0
|
|
20231218,192300,645612760,4125,4125,4125,4125,0
|
|
20231218,192200,645612760,4125,4125,4125,4125,0
|
|
20231218,192100,645612760,4125,4125,4125,4125,0
|
|
20231218,192000,645612760,4125,4125,4125,4125,0
|
|
20231218,191900,645612760,4125,4125,4125,4125,0
|
|
20231218,191800,645612760,4125,4125,4125,4125,0
|
|
20231218,191700,645612760,4125,4125,4125,4125,0
|
|
20231218,191600,645612760,4125,4125,4125,4125,0
|
|
20231218,191500,645612760,4125,4125,4125,4125,0
|
|
20231218,191400,645612760,4125,4125,4125,4125,0
|
|
20231218,191300,645612760,4125,4125,4125,4125,0
|
|
20231218,191200,645612760,4125,4125,4125,4125,0
|
|
20231218,191100,645612760,4125,4125,4125,4125,0
|
|
20231218,191000,645612760,4125,4125,4125,4125,0
|
|
20231218,190900,645612760,4125,4125,4125,4125,0
|
|
20231218,190800,645612760,4125,4125,4125,4125,0
|
|
20231218,190700,645612760,4125,4125,4125,4125,4690
|
|
20231218,190600,645612760,4125,4125,4125,4125,0
|
|
20231218,190500,645612760,4125,4125,4125,4125,0
|
|
20231218,190400,645612760,4125,4125,4125,4125,0
|
|
20231218,190300,645612760,4125,4125,4125,4125,0
|
|
20231218,190200,645612760,4125,4125,4125,4125,0
|
|
20231218,190100,645612760,4125,4125,4125,4125,0
|
|
20231218,190000,645612760,4125,4125,4125,4125,0
|
|
20231218,185900,645612760,4125,4125,4125,4125,0
|
|
20231218,185800,645612760,4125,4125,4125,4125,0
|
|
20231218,185700,645612760,4125,4125,4125,4125,0
|
|
20231218,185600,645612760,4125,4125,4125,4125,0
|
|
20231218,185500,645612760,4125,4125,4125,4125,0
|
|
20231218,185400,645612760,4125,4125,4125,4125,0
|
|
20231218,185300,645612760,4125,4125,4125,4125,0
|
|
20231218,185200,645612760,4125,4125,4125,4125,0
|
|
20231218,185100,645612760,4125,4125,4125,4125,0
|
|
20231218,185000,645612760,4125,4125,4125,4125,0
|
|
20231218,184900,645612760,4125,4125,4125,4125,0
|
|
20231218,184800,645612760,4125,4125,4125,4125,0
|
|
20231218,184700,645612760,4125,4125,4125,4125,0
|
|
20231218,184600,645612760,4125,4125,4125,4125,0
|
|
20231218,184500,645612760,4125,4125,4125,4125,0
|
|
20231218,184400,645612760,4125,4125,4125,4125,0
|
|
20231218,184300,645612760,4125,4125,4125,4125,0
|
|
20231218,184200,645612760,4125,4125,4125,4125,0
|
|
20231218,184100,645612760,4125,4125,4125,4125,0
|
|
20231218,184000,645612760,4125,4125,4125,4125,0
|
|
20231218,183900,645612760,4125,4125,4125,4125,0
|
|
20231218,183800,645612760,4125,4125,4125,4125,0
|
|
20231218,183700,645612760,4125,4125,4125,4125,4690
|
|
20231218,183600,645612760,4125,4125,4125,4125,0
|
|
20231218,183500,645612760,4125,4125,4125,4125,0
|
|
20231218,183400,645612760,4125,4125,4125,4125,0
|
|
20231218,183300,645612760,4125,4125,4125,4125,0
|
|
20231218,183200,645612760,4125,4125,4125,4125,0
|
|
20231218,183100,645612760,4125,4125,4125,4125,0
|
|
20231218,183000,645612760,4125,4125,4125,4125,0
|
|
20231218,182900,645612760,4125,4125,4125,4125,0
|
|
20231218,182800,645612760,4125,4125,4125,4125,0
|
|
20231218,182700,645612760,4125,4125,4125,4125,0
|
|
20231218,182600,645612760,4125,4125,4125,4125,0
|
|
20231218,182500,645612760,4125,4125,4125,4125,0
|
|
20231218,182400,645612760,4125,4125,4125,4125,0
|
|
20231218,182300,645612760,4125,4125,4125,4125,0
|
|
20231218,182200,645612760,4125,4125,4125,4125,0
|
|
20231218,182100,645612760,4125,4125,4125,4125,0
|
|
20231218,182000,645612760,4125,4125,4125,4125,0
|
|
20231218,181900,645612760,4125,4125,4125,4125,0
|
|
20231218,181800,645612760,4125,4125,4125,4125,0
|
|
20231218,181700,645612760,4125,4125,4125,4125,0
|
|
20231218,181600,645612760,4125,4125,4125,4125,0
|
|
20231218,181500,645612760,4125,4125,4125,4125,0
|
|
20231218,181400,645612760,4125,4125,4125,4125,0
|
|
20231218,181300,645612760,4125,4125,4125,4125,0
|
|
20231218,181200,645612760,4125,4125,4125,4125,0
|
|
20231218,181100,645612760,4125,4125,4125,4125,0
|
|
20231218,181000,645612760,4125,4125,4125,4125,0
|
|
20231218,180900,645612760,4125,4125,4125,4125,0
|
|
20231218,180800,645612760,4125,4125,4125,4125,0
|
|
20231218,180700,645612760,4125,4125,4125,4125,4690
|
|
20231218,180600,645612760,4125,4125,4125,4125,0
|
|
20231218,180500,645612760,4125,4125,4125,4125,0
|
|
20231218,180400,645612760,4125,4125,4125,4125,0
|
|
20231218,180300,645612760,4125,4125,4125,4125,0
|
|
20231218,180200,645612760,4125,4125,4125,4125,0
|
|
20231218,180100,645612760,4125,4125,4125,4125,0
|
|
20231218,180000,645612760,4125,4125,4125,4125,0
|
|
20231218,175900,645612760,4125,4125,4125,4125,0
|
|
20231218,175800,645612760,4125,4125,4125,4125,0
|
|
20231218,175700,645612760,4125,4125,4125,4125,0
|
|
20231218,175600,645612760,4125,4125,4125,4125,0
|
|
20231218,175500,645612760,4125,4125,4125,4125,0
|
|
20231218,175400,645612760,4125,4125,4125,4125,0
|
|
20231218,175300,645612760,4125,4125,4125,4125,0
|
|
20231218,175200,645612760,4125,4125,4125,4125,0
|
|
20231218,175100,645612760,4125,4125,4125,4125,0
|
|
20231218,175000,645612760,4125,4125,4125,4125,0
|
|
20231218,174900,645612760,4125,4125,4125,4125,0
|
|
20231218,174800,645612760,4125,4125,4125,4125,0
|
|
20231218,174700,645612760,4125,4125,4125,4125,0
|
|
20231218,174600,645612760,4125,4125,4125,4125,0
|
|
20231218,174500,645612760,4125,4125,4125,4125,0
|
|
20231218,174400,645612760,4125,4125,4125,4125,0
|
|
20231218,174300,645612760,4125,4125,4125,4125,0
|
|
20231218,174200,645612760,4125,4125,4125,4125,0
|
|
20231218,174100,645612760,4125,4125,4125,4125,0
|
|
20231218,174000,645612760,4125,4125,4125,4125,0
|
|
20231218,173900,645612760,4125,4125,4125,4125,0
|
|
20231218,173800,645612760,4125,4125,4125,4125,0
|
|
20231218,173700,645612760,4125,4125,4125,4125,4690
|
|
20231218,173600,645612760,4125,4125,4125,4125,0
|
|
20231218,173500,645612760,4125,4125,4125,4125,0
|
|
20231218,173400,645612760,4125,4125,4125,4125,0
|
|
20231218,173300,645612760,4125,4125,4125,4125,0
|
|
20231218,173200,645612760,4125,4125,4125,4125,0
|
|
20231218,173100,645612760,4125,4125,4125,4125,0
|
|
20231218,173000,645612760,4125,4125,4125,4125,0
|
|
20231218,172900,645612760,4125,4125,4125,4125,0
|
|
20231218,172800,645612760,4125,4125,4125,4125,0
|
|
20231218,172700,645612760,4125,4125,4125,4125,0
|
|
20231218,172600,645612760,4125,4125,4125,4125,0
|
|
20231218,172500,645612760,4125,4125,4125,4125,0
|
|
20231218,172400,645612760,4125,4125,4125,4125,0
|
|
20231218,172300,645612760,4125,4125,4125,4125,0
|
|
20231218,172200,645612760,4125,4125,4125,4125,0
|
|
20231218,172100,645612760,4125,4125,4125,4125,0
|
|
20231218,172000,645612760,4125,4125,4125,4125,0
|
|
20231218,171900,645612760,4125,4125,4125,4125,0
|
|
20231218,171800,645612760,4125,4125,4125,4125,0
|
|
20231218,171700,645612760,4125,4125,4125,4125,0
|
|
20231218,171600,645612760,4125,4125,4125,4125,0
|
|
20231218,171500,645612760,4125,4125,4125,4125,0
|
|
20231218,171400,645612760,4125,4125,4125,4125,0
|
|
20231218,171300,645612760,4125,4125,4125,4125,0
|
|
20231218,171200,645612760,4125,4125,4125,4125,0
|
|
20231218,171100,645612760,4125,4125,4125,4125,0
|
|
20231218,171000,645612760,4125,4125,4125,4125,0
|
|
20231218,170900,645612760,4125,4125,4125,4125,0
|
|
20231218,170800,645612760,4125,4125,4125,4125,0
|
|
20231218,170700,645612760,4125,4125,4125,4125,4690
|
|
20231218,170600,645612760,4125,4125,4125,4125,0
|
|
20231218,170500,645612760,4125,4125,4125,4125,0
|
|
20231218,170400,645612760,4125,4125,4125,4125,0
|
|
20231218,170300,645612760,4125,4125,4125,4125,0
|
|
20231218,170200,645612760,4125,4125,4125,4125,0
|
|
20231218,170100,645612760,4125,4125,4125,4125,0
|
|
20231218,170000,645612760,4125,4125,4125,4125,0
|
|
20231218,165900,645612760,4125,4125,4125,4125,0
|
|
20231218,165800,645612760,4125,4125,4125,4125,0
|
|
20231218,165700,645612760,4125,4125,4125,4125,0
|
|
20231218,165600,645612760,4125,4125,4125,4125,0
|
|
20231218,165500,645612760,4125,4125,4125,4125,0
|
|
20231218,165400,645612760,4125,4125,4125,4125,0
|
|
20231218,165300,645612760,4125,4125,4125,4125,0
|
|
20231218,165200,645612760,4125,4125,4125,4125,0
|
|
20231218,165100,645612760,4125,4125,4125,4125,0
|
|
20231218,165000,645612760,4125,4125,4125,4125,0
|
|
20231218,164900,645612760,4125,4125,4125,4125,0
|
|
20231218,164800,645612760,4125,4125,4125,4125,0
|
|
20231218,164700,645612760,4125,4125,4125,4125,0
|
|
20231218,164600,645612760,4125,4125,4125,4125,0
|
|
20231218,164500,645612760,4125,4125,4125,4125,0
|
|
20231218,164400,645612760,4125,4125,4125,4125,0
|
|
20231218,164300,645612760,4125,4125,4125,4125,0
|
|
20231218,164200,645612760,4125,4125,4125,4125,0
|
|
20231218,164100,645612760,4125,4125,4125,4125,0
|
|
20231218,164000,645612760,4125,4125,4125,4125,0
|
|
20231218,163900,645612760,4125,4125,4125,4125,0
|
|
20231218,163800,645612760,4125,4125,4125,4125,0
|
|
20231218,163700,645612760,4125,4125,4125,4125,4690
|
|
20231218,163600,645612760,4125,4125,4125,4125,0
|
|
20231218,163500,645612760,4125,4125,4125,4125,0
|
|
20231218,163400,645612760,4125,4125,4125,4125,0
|
|
20231218,163300,645612760,4125,4125,4125,4125,0
|
|
20231218,163200,645612760,4125,4125,4125,4125,0
|
|
20231218,163100,645612760,4125,4125,4125,4125,0
|
|
20231218,163000,645612760,4125,4125,4125,4125,0
|
|
20231218,162900,645612760,4125,4125,4125,4125,0
|
|
20231218,162800,645612760,4125,4125,4125,4125,0
|
|
20231218,162700,645612760,4125,4125,4125,4125,0
|
|
20231218,162600,645612760,4125,4125,4125,4125,0
|
|
20231218,162500,645612760,4125,4125,4125,4125,0
|
|
20231218,162400,645612760,4125,4125,4125,4125,0
|
|
20231218,162300,645612760,4125,4125,4125,4125,0
|
|
20231218,162200,645612760,4125,4125,4125,4125,0
|
|
20231218,162100,645612760,4125,4125,4125,4125,0
|
|
20231218,162000,645612760,4125,4125,4125,4125,0
|
|
20231218,161900,645612760,4125,4125,4125,4125,0
|
|
20231218,161800,645612760,4125,4125,4125,4125,0
|
|
20231218,161700,645612760,4125,4125,4125,4125,0
|
|
20231218,161600,645612760,4125,4125,4125,4125,0
|
|
20231218,161500,645612760,4125,4125,4125,4125,0
|
|
20231218,161400,645612760,4125,4125,4125,4125,0
|
|
20231218,161300,645612760,4125,4125,4125,4125,0
|
|
20231218,161200,645612760,4125,4125,4125,4125,0
|
|
20231218,161100,645612760,4125,4125,4125,4125,0
|
|
20231218,161000,645612760,4125,4125,4125,4125,0
|
|
20231218,160900,645612760,4125,4125,4125,4125,0
|
|
20231218,160800,645612760,4125,4125,4125,4125,0
|
|
20231218,160700,645612760,4125,4125,4125,4125,4690
|
|
20231218,160600,645612760,4125,4125,4125,4125,0
|
|
20231218,160500,645612760,4125,4125,4125,4125,0
|
|
20231218,160400,645612760,4125,4125,4125,4125,0
|
|
20231218,160300,645612760,4125,4125,4125,4125,0
|
|
20231218,160200,645612760,4125,4125,4125,4125,0
|
|
20231218,160100,645612760,4125,4125,4125,4125,0
|
|
20231218,160000,645612760,4125,4125,4125,4125,0
|
|
20231218,155900,645612760,4125,4125,4125,4125,0
|
|
20231218,155800,645612760,4125,4125,4125,4125,0
|
|
20231218,155700,645612760,4125,4125,4125,4125,0
|
|
20231218,155600,645612760,4125,4125,4125,4125,0
|
|
20231218,155500,645612760,4125,4125,4125,4125,0
|
|
20231218,155400,645612760,4125,4125,4125,4125,0
|
|
20231218,155300,645612760,4125,4125,4125,4125,0
|
|
20231218,155200,645612760,4125,4125,4125,4125,0
|
|
20231218,155100,645612760,4125,4125,4125,4125,0
|
|
20231218,155000,645612760,4125,4125,4125,4125,0
|
|
20231218,154900,645612760,4125,4125,4125,4125,0
|
|
20231218,154800,645612760,4125,4125,4125,4125,0
|
|
20231218,154700,645612760,4125,4125,4125,4125,0
|
|
20231218,154600,645612760,4125,4125,4125,4125,0
|
|
20231218,154500,645612760,4125,4125,4125,4125,0
|
|
20231218,154400,645612760,4125,4125,4125,4125,0
|
|
20231218,154300,645612760,4125,4125,4125,4125,0
|
|
20231218,154200,645612760,4125,4125,4125,4125,0
|
|
20231218,154100,645612760,4125,4125,4125,4125,0
|
|
20231218,154000,645612760,4125,4125,4125,4125,0
|
|
20231218,153900,645612760,4125,4125,4125,4125,0
|
|
20231218,153800,645612760,4125,4125,4125,4125,0
|
|
20231218,153700,645612760,4125,4125,4125,4125,4690
|
|
20231218,153600,645612760,4125,4125,4125,4125,0
|
|
20231218,153500,645612760,4125,4125,4125,4125,0
|
|
20231218,153400,645612760,4125,4125,4125,4125,0
|
|
20231218,153300,645612760,4125,4125,4125,4125,0
|
|
20231218,153200,645612760,4125,4125,4125,4125,0
|
|
20231218,153100,645612760,4125,4125,4125,4125,0
|
|
20231218,153000,645612760,4125,4125,4125,4125,4690
|
|
20231218,152900,626266510,4130,4130,4130,4130,0
|
|
20231218,152800,626266510,4130,4130,4130,4130,0
|
|
20231218,152700,626266510,4130,4130,4130,4130,0
|
|
20231218,152600,626266510,4130,4130,4130,4130,0
|
|
20231218,152500,626266510,4130,4130,4130,4130,0
|
|
20231218,152400,626266510,4130,4130,4130,4130,0
|
|
20231218,152300,626266510,4130,4130,4130,4130,0
|
|
20231218,152200,626266510,4130,4130,4130,4130,0
|
|
20231218,152100,626266510,4130,4130,4130,4130,0
|
|
20231218,152000,626266510,4130,4130,4130,4130,0
|
|
20231218,151900,626266510,4130,4120,4130,4110,1317
|
|
20231218,151800,620846730,4120,4120,4120,4120,140
|
|
20231218,151700,620269930,4125,4125,4125,4125,1
|
|
20231218,151600,620265805,4120,4120,4120,4120,329
|
|
20231218,151500,618910325,4115,4115,4115,4115,400
|
|
20231218,151400,617264325,4115,4110,4115,4110,150
|
|
20231218,151300,616647300,4115,4115,4115,4115,349
|
|
20231218,151200,615211165,4115,4115,4115,4115,0
|
|
20231218,151100,615211165,4115,4115,4115,4115,8
|
|
20231218,151000,615178245,4120,4115,4120,4115,26
|
|
20231218,150900,615071200,4115,4115,4115,4115,0
|
|
20231218,150800,615071200,4115,4120,4120,4115,2
|
|
20231218,150700,615062965,4120,4120,4120,4120,100
|
|
20231218,150600,614650965,4120,4120,4120,4120,100
|
|
20231218,150500,614238965,4120,4120,4120,4120,0
|
|
20231218,150400,614238965,4120,4120,4120,4120,0
|
|
20231218,150300,614238965,4120,4120,4125,4115,2090
|
|
20231218,150200,605631480,4115,4115,4115,4115,0
|
|
20231218,150100,605631480,4115,4125,4125,4115,12155
|
|
20231218,150000,555561960,4130,4130,4130,4130,720
|
|
20231218,145900,552588360,4130,4130,4130,4130,2006
|
|
20231218,145800,544303580,4130,4135,4135,4130,102
|
|
20231218,145700,543882315,4130,4130,4130,4130,0
|
|
20231218,145600,543882315,4130,4130,4130,4130,0
|
|
20231218,145500,543882315,4130,4130,4130,4130,15
|
|
20231218,145400,543820365,4130,4130,4130,4130,0
|
|
20231218,145300,543820365,4130,4135,4135,4130,501
|
|
20231218,145200,541748735,4135,4135,4135,4135,0
|
|
20231218,145100,541748735,4135,4135,4135,4135,1
|
|
20231218,145000,541744600,4135,4135,4135,4135,117
|
|
20231218,144900,541260805,4135,4135,4135,4135,0
|
|
20231218,144800,541260805,4135,4130,4135,4130,16
|
|
20231218,144700,541194720,4135,4135,4135,4135,3
|
|
20231218,144600,541182315,4135,4135,4135,4135,0
|
|
20231218,144500,541182315,4135,4135,4135,4135,17
|
|
20231218,144400,541112020,4135,4135,4135,4135,483
|
|
20231218,144300,539114815,4135,4130,4135,4130,209
|
|
20231218,144200,538251525,4125,4125,4125,4125,0
|
|
20231218,144100,538251525,4125,4125,4125,4125,0
|
|
20231218,144000,538251525,4125,4125,4125,4125,15
|
|
20231218,143900,538189650,4130,4130,4130,4130,0
|
|
20231218,143800,538189650,4130,4130,4130,4125,966
|
|
20231218,143700,534200075,4135,4130,4135,4130,139
|
|
20231218,143600,533625505,4135,4135,4135,4135,2
|
|
20231218,143500,533617235,4135,4130,4135,4130,70
|
|
20231218,143400,533328035,4130,4125,4130,4125,65
|
|
20231218,143300,533059660,4140,4140,4140,4140,0
|
|
20231218,143200,533059660,4140,4140,4140,4140,0
|
|
20231218,143100,533059660,4140,4140,4140,4140,0
|
|
20231218,143000,533059660,4140,4140,4140,4140,1
|
|
20231218,142900,533055520,4135,4135,4135,4135,0
|
|
20231218,142800,533055520,4135,4135,4135,4135,600
|
|
20231218,142700,530574520,4135,4135,4135,4135,0
|
|
20231218,142600,530574520,4135,4125,4135,4125,978
|
|
20231218,142500,526534475,4130,4130,4130,4130,1
|
|
20231218,142400,526530345,4135,4135,4135,4135,3
|
|
20231218,142300,526517940,4135,4135,4135,4135,19
|
|
20231218,142200,526439375,4130,4130,4130,4130,6
|
|
20231218,142100,526414595,4135,4135,4135,4135,0
|
|
20231218,142000,526414595,4135,4135,4135,4135,0
|
|
20231218,141900,526414595,4135,4135,4135,4135,2
|
|
20231218,141800,526406325,4130,4130,4130,4130,20
|
|
20231218,141700,526323725,4130,4130,4130,4130,375
|
|
20231218,141600,524774975,4130,4130,4130,4130,0
|
|
20231218,141500,524774975,4130,4125,4130,4120,456
|
|
20231218,141400,522894095,4125,4125,4125,4125,47
|
|
20231218,141300,522700220,4125,4125,4125,4125,4
|
|
20231218,141200,522683720,4125,4125,4125,4125,0
|
|
20231218,141100,522683720,4125,4125,4125,4125,0
|
|
20231218,141000,522683720,4125,4125,4125,4125,15
|
|
20231218,140900,522621845,4130,4130,4130,4130,0
|
|
20231218,140800,522621845,4130,4130,4130,4130,1
|
|
20231218,140700,522617715,4125,4125,4125,4125,0
|
|
20231218,140600,522617715,4125,4125,4125,4125,0
|
|
20231218,140500,522617715,4125,4125,4125,4125,50
|
|
20231218,140400,522411465,4120,4120,4120,4120,0
|
|
20231218,140300,522411465,4120,4120,4125,4120,142
|
|
20231218,140200,521826420,4125,4125,4125,4125,9
|
|
20231218,140100,521789295,4115,4115,4115,4115,0
|
|
20231218,140000,521789295,4115,4115,4115,4115,0
|
|
20231218,135900,521789295,4115,4115,4115,4115,5
|
|
20231218,135800,521768720,4120,4120,4120,4120,0
|
|
20231218,135700,521768720,4120,4120,4120,4120,400
|
|
20231218,135600,520120720,4115,4120,4120,4115,527
|
|
20231218,135500,517951980,4120,4120,4120,4120,15
|
|
20231218,135400,517890180,4120,4120,4120,4120,363
|
|
20231218,135300,516394620,4120,4115,4120,4115,524
|
|
20231218,135200,514237740,4115,4120,4120,4115,10000
|
|
20231218,135100,473066240,4120,4120,4120,4120,0
|
|
20231218,135000,473066240,4120,4125,4125,4120,214
|
|
20231218,134900,472183935,4135,4120,4135,4120,2629
|
|
20231218,134800,461340555,4120,4140,4140,4120,10296
|
|
20231218,134700,418841435,4145,4145,4145,4145,100
|
|
20231218,134600,418426935,4145,4145,4145,4145,67
|
|
20231218,134500,418149220,4140,4140,4140,4140,0
|
|
20231218,134400,418149220,4140,4140,4140,4140,331
|
|
20231218,134300,416778880,4135,4145,4145,4135,824
|
|
20231218,134200,413371630,4145,4145,4145,4145,0
|
|
20231218,134100,413371630,4145,4135,4145,4135,30
|
|
20231218,134000,413247430,4145,4145,4145,4145,1
|
|
20231218,133900,413243285,4140,4140,4140,4140,0
|
|
20231218,133800,413243285,4140,4140,4140,4140,0
|
|
20231218,133700,413243285,4140,4140,4140,4140,0
|
|
20231218,133600,413243285,4140,4140,4140,4140,0
|
|
20231218,133500,413243285,4140,4140,4140,4140,0
|
|
20231218,133400,413243285,4140,4140,4140,4140,20
|
|
20231218,133300,413160485,4135,4135,4135,4135,15
|
|
20231218,133200,413098460,4145,4150,4150,4145,6
|
|
20231218,133100,413073585,4140,4140,4140,4140,0
|
|
20231218,133000,413073585,4140,4140,4140,4140,712
|
|
20231218,132900,410125905,4135,4135,4135,4135,0
|
|
20231218,132800,410125905,4135,4135,4135,4135,0
|
|
20231218,132700,410125905,4135,4135,4135,4135,0
|
|
20231218,132600,410125905,4135,4135,4135,4135,0
|
|
20231218,132500,410125905,4135,4140,4140,4135,21
|
|
20231218,132400,410039040,4140,4140,4140,4140,0
|
|
20231218,132300,410039040,4140,4140,4140,4140,45
|
|
20231218,132200,409852740,4140,4140,4140,4140,388
|
|
20231218,132100,408246420,4130,4130,4130,4130,0
|
|
20231218,132000,408246420,4130,4130,4130,4130,0
|
|
20231218,131900,408246420,4130,4140,4140,4130,306
|
|
20231218,131800,406981700,4135,4135,4135,4135,15
|
|
20231218,131700,406919675,4135,4135,4135,4135,0
|
|
20231218,131600,406919675,4135,4135,4135,4135,0
|
|
20231218,131500,406919675,4135,4135,4135,4135,0
|
|
20231218,131400,406919675,4135,4135,4135,4135,0
|
|
20231218,131300,406919675,4135,4135,4135,4135,0
|
|
20231218,131200,406919675,4135,4135,4135,4135,101
|
|
20231218,131100,406502040,4130,4130,4130,4130,0
|
|
20231218,131000,406502040,4130,4130,4130,4130,115
|
|
20231218,130900,406027090,4130,4130,4130,4130,16
|
|
20231218,130800,405961010,4130,4130,4130,4130,300
|
|
20231218,130700,404722010,4140,4135,4140,4135,1348
|
|
20231218,130600,399148025,4125,4125,4125,4125,0
|
|
20231218,130500,399148025,4125,4125,4125,4125,0
|
|
20231218,130400,399148025,4125,4125,4125,4125,271
|
|
20231218,130300,398030150,4125,4125,4125,4125,180
|
|
20231218,130200,397287650,4125,4120,4125,4120,566
|
|
20231218,130100,394955620,4125,4130,4130,4125,3769
|
|
20231218,130000,379400495,4130,4135,4135,4130,819
|
|
20231218,125900,376014365,4135,4135,4135,4135,268
|
|
20231218,125800,374906185,4135,4135,4135,4135,0
|
|
20231218,125700,374906185,4135,4150,4150,4135,6740
|
|
20231218,125600,346995125,4150,4150,4150,4150,0
|
|
20231218,125500,346995125,4150,4150,4150,4150,15
|
|
20231218,125400,346932875,4155,4155,4155,4155,0
|
|
20231218,125300,346932875,4155,4155,4155,4155,0
|
|
20231218,125200,346932875,4155,4155,4155,4155,0
|
|
20231218,125100,346932875,4155,4155,4155,4155,0
|
|
20231218,125000,346932875,4155,4155,4155,4155,0
|
|
20231218,124900,346932875,4155,4150,4155,4150,21
|
|
20231218,124800,346845695,4150,4150,4150,4150,48
|
|
20231218,124700,346646495,4165,4165,4165,4165,2
|
|
20231218,124600,346638165,4150,4150,4150,4150,0
|
|
20231218,124500,346638165,4150,4150,4150,4150,0
|
|
20231218,124400,346638165,4150,4150,4150,4150,747
|
|
20231218,124300,343538115,4145,4150,4150,4145,2370
|
|
20231218,124200,333713555,4150,4150,4150,4150,0
|
|
20231218,124100,333713555,4150,4150,4150,4150,0
|
|
20231218,124000,333713555,4150,4145,4150,4145,21
|
|
20231218,123900,333626480,4150,4150,4150,4150,0
|
|
20231218,123800,333626480,4150,4150,4150,4150,1
|
|
20231218,123700,333622330,4145,4150,4150,4145,317
|
|
20231218,123600,332307150,4150,4150,4150,4150,0
|
|
20231218,123500,332307150,4150,4150,4150,4150,0
|
|
20231218,123400,332307150,4150,4150,4150,4150,1
|
|
20231218,123300,332303000,4150,4150,4150,4150,15
|
|
20231218,123200,332240750,4150,4150,4150,4150,0
|
|
20231218,123100,332240750,4150,4150,4150,4150,11
|
|
20231218,123000,332195100,4150,4150,4150,4150,0
|
|
20231218,122900,332195100,4150,4150,4150,4150,1
|
|
20231218,122800,332190950,4145,4145,4145,4145,0
|
|
20231218,122700,332190950,4145,4145,4145,4145,0
|
|
20231218,122600,332190950,4145,4145,4145,4145,0
|
|
20231218,122500,332190950,4145,4145,4145,4145,15
|
|
20231218,122400,332128775,4150,4150,4150,4150,0
|
|
20231218,122300,332128775,4150,4150,4150,4150,0
|
|
20231218,122200,332128775,4150,4150,4150,4150,0
|
|
20231218,122100,332128775,4150,4150,4150,4150,0
|
|
20231218,122000,332128775,4150,4150,4150,4150,1
|
|
20231218,121900,332124625,4160,4150,4160,4150,324
|
|
20231218,121800,330776935,4170,4170,4170,4170,0
|
|
20231218,121700,330776935,4170,4170,4170,4170,1
|
|
20231218,121600,330772765,4170,4165,4170,4165,573
|
|
20231218,121500,328386205,4165,4165,4165,4165,0
|
|
20231218,121400,328386205,4165,4165,4165,4165,0
|
|
20231218,121300,328386205,4165,4165,4165,4165,0
|
|
20231218,121200,328386205,4165,4155,4165,4155,586
|
|
20231218,121100,325951365,4155,4150,4155,4150,4
|
|
20231218,121000,325934750,4145,4145,4145,4145,14
|
|
20231218,120900,325876720,4150,4150,4150,4150,0
|
|
20231218,120800,325876720,4150,4150,4150,4150,0
|
|
20231218,120700,325876720,4150,4150,4150,4150,0
|
|
20231218,120600,325876720,4150,4150,4150,4150,11
|
|
20231218,120500,325831070,4145,4145,4145,4145,3
|
|
20231218,120400,325818635,4150,4150,4150,4150,3
|
|
20231218,120300,325806185,4150,4150,4150,4150,171
|
|
20231218,120200,325096535,4150,4150,4150,4150,0
|
|
20231218,120100,325096535,4150,4150,4150,4150,0
|
|
20231218,120000,325096535,4150,4150,4150,4150,0
|
|
20231218,115900,325096535,4150,4150,4150,4150,0
|
|
20231218,115800,325096535,4150,4150,4150,4150,0
|
|
20231218,115700,325096535,4150,4150,4150,4150,0
|
|
20231218,115600,325096535,4150,4150,4150,4150,0
|
|
20231218,115500,325096535,4150,4150,4150,4150,30
|
|
20231218,115400,324972035,4150,4150,4150,4150,184
|
|
20231218,115300,324208435,4150,4150,4150,4150,0
|
|
20231218,115200,324208435,4150,4150,4150,4150,50
|
|
20231218,115100,324000935,4150,4150,4150,4150,0
|
|
20231218,115000,324000935,4150,4150,4150,4150,0
|
|
20231218,114900,324000935,4150,4150,4150,4150,0
|
|
20231218,114800,324000935,4150,4150,4150,4150,15
|
|
20231218,114700,323938685,4150,4150,4150,4150,0
|
|
20231218,114600,323938685,4150,4150,4150,4150,250
|
|
20231218,114500,322901185,4150,4150,4150,4150,0
|
|
20231218,114400,322901185,4150,4150,4150,4150,101
|
|
20231218,114300,322482035,4150,4150,4150,4150,0
|
|
20231218,114200,322482035,4150,4150,4150,4150,0
|
|
20231218,114100,322482035,4150,4150,4150,4150,68
|
|
20231218,114000,322199835,4150,4150,4150,4150,15
|
|
20231218,113900,322137585,4160,4165,4165,4160,2
|
|
20231218,113800,322129260,4165,4160,4165,4160,901
|
|
20231218,113700,318377600,4160,4155,4160,4155,1000
|
|
20231218,113600,314217845,4150,4155,4155,4150,59
|
|
20231218,113500,313972990,4155,4155,4155,4155,0
|
|
20231218,113400,313972990,4155,4155,4155,4155,0
|
|
20231218,113300,313972990,4155,4150,4155,4150,543
|
|
20231218,113200,311716900,4155,4155,4155,4155,1
|
|
20231218,113100,311712745,4155,4155,4155,4155,0
|
|
20231218,113000,311712745,4155,4155,4155,4155,100
|
|
20231218,112900,311297245,4150,4150,4150,4150,272
|
|
20231218,112800,310168445,4160,4160,4160,4160,1
|
|
20231218,112700,310164285,4160,4160,4160,4160,0
|
|
20231218,112600,310164285,4160,4160,4160,4160,0
|
|
20231218,112500,310164285,4160,4150,4160,4150,518
|
|
20231218,112400,308014555,4150,4150,4150,4150,0
|
|
20231218,112300,308014555,4150,4150,4150,4150,0
|
|
20231218,112200,308014555,4150,4150,4150,4150,100
|
|
20231218,112100,307599555,4150,4150,4150,4150,0
|
|
20231218,112000,307599555,4150,4150,4150,4150,0
|
|
20231218,111900,307599555,4150,4150,4150,4150,0
|
|
20231218,111800,307599555,4150,4150,4150,4150,14
|
|
20231218,111700,307541455,4150,4150,4150,4150,0
|
|
20231218,111600,307541455,4150,4150,4150,4150,0
|
|
20231218,111500,307541455,4150,4150,4150,4150,0
|
|
20231218,111400,307541455,4150,4150,4150,4150,1391
|
|
20231218,111300,301768805,4150,4150,4150,4150,88
|
|
20231218,111200,301403605,4150,4150,4150,4150,0
|
|
20231218,111100,301403605,4150,4150,4150,4150,0
|
|
20231218,111000,301403605,4150,4155,4155,4150,430
|
|
20231218,110900,299617030,4155,4155,4155,4155,804
|
|
20231218,110800,296276410,4160,4160,4160,4160,10
|
|
20231218,110700,296234810,4160,4160,4160,4155,213
|
|
20231218,110600,295349045,4160,4160,4160,4160,726
|
|
20231218,110500,292328885,4165,4165,4165,4165,465
|
|
20231218,110400,290392160,4165,4165,4165,4165,10
|
|
20231218,110300,290350510,4165,4170,4170,4165,45
|
|
20231218,110200,290162880,4170,4170,4170,4170,0
|
|
20231218,110100,290162880,4170,4170,4170,4170,0
|
|
20231218,110000,290162880,4170,4170,4170,4170,0
|
|
20231218,105900,290162880,4170,4170,4170,4170,100
|
|
20231218,105800,289745880,4170,4170,4170,4170,1
|
|
20231218,105700,289741710,4165,4165,4165,4165,0
|
|
20231218,105600,289741710,4165,4165,4165,4165,0
|
|
20231218,105500,289741710,4165,4170,4170,4165,176
|
|
20231218,105400,289008405,4175,4175,4175,4175,1
|
|
20231218,105300,289004230,4175,4170,4175,4165,513
|
|
20231218,105200,286865030,4165,4165,4170,4165,207
|
|
20231218,105100,286002775,4170,4170,4170,4170,105
|
|
20231218,105000,285564925,4170,4170,4180,4170,512
|
|
20231218,104900,283429785,4170,4175,4175,4170,246
|
|
20231218,104800,282403465,4180,4175,4180,4170,52
|
|
20231218,104700,282186240,4175,4170,4175,4170,137
|
|
20231218,104600,281614615,4175,4170,4175,4170,739
|
|
20231218,104500,278531190,4170,4170,4170,4170,0
|
|
20231218,104400,278531190,4170,4170,4170,4170,0
|
|
20231218,104300,278531190,4170,4170,4170,4170,0
|
|
20231218,104200,278531190,4170,4175,4175,4170,1374
|
|
20231218,104100,272800745,4175,4180,4180,4175,330
|
|
20231218,104000,271422595,4180,4175,4180,4175,270
|
|
20231218,103900,270295245,4180,4180,4180,4180,968
|
|
20231218,103800,266249005,4180,4170,4180,4170,999
|
|
20231218,103700,262077375,4170,4170,4170,4170,5
|
|
20231218,103600,262056525,4170,4170,4170,4170,1728
|
|
20231218,103500,254850765,4165,4170,4170,4165,175
|
|
20231218,103400,254121390,4165,4165,4165,4165,2554
|
|
20231218,103300,243483980,4165,4155,4165,4155,1299
|
|
20231218,103200,238074210,4155,4155,4155,4155,0
|
|
20231218,103100,238074210,4155,4160,4160,4155,6266
|
|
20231218,103000,212038480,4165,4160,4165,4160,1407
|
|
20231218,102900,206184845,4160,4160,4160,4160,0
|
|
20231218,102800,206184845,4160,4160,4160,4160,6
|
|
20231218,102700,206159885,4155,4155,4155,4155,100
|
|
20231218,102600,205744385,4155,4155,4155,4155,161
|
|
20231218,102500,205075430,4155,4155,4155,4155,154
|
|
20231218,102400,204435560,4155,4155,4155,4155,6
|
|
20231218,102300,204410630,4160,4145,4160,4145,1442
|
|
20231218,102200,198422715,4150,4150,4150,4150,0
|
|
20231218,102100,198422715,4150,4145,4150,4145,6
|
|
20231218,102000,198397820,4150,4145,4150,4145,715
|
|
20231218,101900,195431630,4145,4145,4145,4145,0
|
|
20231218,101800,195431630,4145,4140,4145,4140,25
|
|
20231218,101700,195328080,4140,4140,4140,4140,0
|
|
20231218,101600,195328080,4140,4140,4140,4140,0
|
|
20231218,101500,195328080,4140,4140,4140,4140,300
|
|
20231218,101400,194086080,4140,4140,4140,4140,0
|
|
20231218,101300,194086080,4140,4140,4140,4140,0
|
|
20231218,101200,194086080,4140,4135,4145,4135,71
|
|
20231218,101100,193792200,4150,4150,4150,4150,10
|
|
20231218,101000,193750700,4140,4140,4140,4140,639
|
|
20231218,100900,191105240,4140,4150,4150,4140,64
|
|
20231218,100800,190839835,4140,4140,4140,4140,725
|
|
20231218,100700,187838335,4150,4150,4150,4150,0
|
|
20231218,100600,187838335,4150,4150,4150,4150,35
|
|
20231218,100500,187693085,4150,4150,4150,4150,98
|
|
20231218,100400,187286385,4155,4150,4155,4150,98
|
|
20231218,100300,186879205,4140,4150,4150,4140,645
|
|
20231218,100200,184208230,4150,4150,4150,4150,0
|
|
20231218,100100,184208230,4150,4150,4150,4150,120
|
|
20231218,100000,183710230,4155,4155,4155,4155,13
|
|
20231218,095900,183656215,4155,4160,4160,4155,149
|
|
20231218,095800,183036785,4160,4155,4160,4155,5
|
|
20231218,095700,183015990,4160,4160,4160,4160,2
|
|
20231218,095600,183007670,4160,4155,4160,4155,27
|
|
20231218,095500,182895480,4155,4155,4155,4155,197
|
|
20231218,095400,182076945,4150,4150,4150,4150,56
|
|
20231218,095300,181844545,4150,4145,4150,4145,452
|
|
20231218,095200,179970290,4140,4140,4140,4140,0
|
|
20231218,095100,179970290,4140,4140,4140,4140,1000
|
|
20231218,095000,175830290,4140,4140,4140,4140,322
|
|
20231218,094900,174497210,4140,4140,4140,4140,0
|
|
20231218,094800,174497210,4140,4140,4140,4140,415
|
|
20231218,094700,172779110,4150,4150,4150,4150,0
|
|
20231218,094600,172779110,4150,4150,4150,4150,0
|
|
20231218,094500,172779110,4150,4150,4150,4150,0
|
|
20231218,094400,172779110,4150,4150,4150,4150,0
|
|
20231218,094300,172779110,4150,4150,4150,4150,0
|
|
20231218,094200,172779110,4150,4150,4150,4150,27
|
|
20231218,094100,172667060,4150,4145,4150,4140,30
|
|
20231218,094000,172542735,4150,4155,4155,4150,6
|
|
20231218,093900,172517815,4155,4160,4160,4155,4
|
|
20231218,093800,172501185,4145,4150,4150,4145,77
|
|
20231218,093700,172182005,4145,4160,4165,4145,4685
|
|
20231218,093600,152725385,4155,4155,4155,4155,3213
|
|
20231218,093500,139375370,4150,4150,4150,4150,1120
|
|
20231218,093400,134727370,4150,4150,4150,4150,1000
|
|
20231218,093300,130577370,4150,4155,4155,4150,1115
|
|
20231218,093200,125950045,4155,4155,4155,4155,2003
|
|
20231218,093100,117627580,4155,4155,4155,4155,60
|
|
20231218,093000,117378280,4155,4155,4155,4155,7
|
|
20231218,092900,117349195,4155,4155,4155,4155,1100
|
|
20231218,092800,112778695,4155,4155,4155,4155,549
|
|
20231218,092700,110497600,4155,4155,4155,4155,200
|
|
20231218,092600,109666600,4155,4145,4155,4145,2328
|
|
20231218,092500,100002760,4140,4140,4140,4140,398
|
|
20231218,092400,98355040,4125,4140,4145,4125,621
|
|
20231218,092300,95789065,4140,4145,4145,4140,1333
|
|
20231218,092200,90268780,4145,4150,4150,4145,271
|
|
20231218,092100,89145470,4145,4145,4145,4145,0
|
|
20231218,092000,89145470,4145,4150,4150,4145,602
|
|
20231218,091900,86650170,4145,4150,4150,4145,2585
|
|
20231218,091800,75934120,4150,4150,4150,4150,448
|
|
20231218,091700,74074920,4150,4155,4155,4150,33
|
|
20231218,091600,73937965,4150,4160,4160,4150,700
|
|
20231218,091500,71032950,4160,4160,4160,4160,57
|
|
20231218,091400,70795830,4165,4150,4170,4150,169
|
|
20231218,091300,70093525,4160,4155,4160,4145,1726
|
|
20231218,091200,62921155,4150,4150,4150,4150,0
|
|
20231218,091100,62921155,4150,4170,4170,4150,1173
|
|
20231218,091000,58036360,4170,4160,4170,4155,3116
|
|
20231218,090900,45067100,4160,4155,4160,4155,96
|
|
20231218,090800,44667765,4160,4140,4160,4140,2467
|
|
20231218,090700,34424530,4140,4140,4140,4140,1032
|
|
20231218,090600,30152050,4140,4145,4145,4140,1289
|
|
20231218,090500,24815325,4160,4150,4160,4145,1003
|
|
20231218,090400,20656435,4145,4150,4155,4145,792
|
|
20231218,090300,17369685,4155,4150,4155,4150,817
|
|
20231218,090200,13978635,4150,4150,4150,4150,1000
|
|
20231218,090100,9828635,4145,4125,4150,4125,349
|
|
20231218,090000,8380610,4115,4120,4120,4115,2025
|