677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,201400,769952655,3245,3245,3245,3245,3328
|
|
20231215,201300,769952655,3245,3245,3245,3245,0
|
|
20231215,201200,769952655,3245,3245,3245,3245,0
|
|
20231215,201100,769952655,3245,3245,3245,3245,0
|
|
20231215,201000,769952655,3245,3245,3245,3245,0
|
|
20231215,200900,769952655,3245,3245,3245,3245,0
|
|
20231215,200800,769952655,3245,3245,3245,3245,0
|
|
20231215,200700,769952655,3245,3245,3245,3245,0
|
|
20231215,200600,769952655,3245,3245,3245,3245,0
|
|
20231215,200500,769952655,3245,3245,3245,3245,0
|
|
20231215,200400,769952655,3245,3245,3245,3245,0
|
|
20231215,200300,769952655,3245,3245,3245,3245,0
|
|
20231215,200200,769952655,3245,3245,3245,3245,0
|
|
20231215,200100,769952655,3245,3245,3245,3245,0
|
|
20231215,200000,769952655,3245,3245,3245,3245,0
|
|
20231215,195900,769952655,3245,3245,3245,3245,0
|
|
20231215,195800,769952655,3245,3245,3245,3245,0
|
|
20231215,195700,769952655,3245,3245,3245,3245,0
|
|
20231215,195600,769952655,3245,3245,3245,3245,0
|
|
20231215,195500,769952655,3245,3245,3245,3245,0
|
|
20231215,195400,769952655,3245,3245,3245,3245,0
|
|
20231215,195300,769952655,3245,3245,3245,3245,0
|
|
20231215,195200,769952655,3245,3245,3245,3245,0
|
|
20231215,195100,769952655,3245,3245,3245,3245,0
|
|
20231215,195000,769952655,3245,3245,3245,3245,0
|
|
20231215,194900,769952655,3245,3245,3245,3245,0
|
|
20231215,194800,769952655,3245,3245,3245,3245,0
|
|
20231215,194700,769952655,3245,3245,3245,3245,0
|
|
20231215,194600,769952655,3245,3245,3245,3245,0
|
|
20231215,194500,769952655,3245,3245,3245,3245,0
|
|
20231215,194400,769952655,3245,3245,3245,3245,3328
|
|
20231215,194300,769952655,3245,3245,3245,3245,0
|
|
20231215,194200,769952655,3245,3245,3245,3245,0
|
|
20231215,194100,769952655,3245,3245,3245,3245,0
|
|
20231215,194000,769952655,3245,3245,3245,3245,0
|
|
20231215,193900,769952655,3245,3245,3245,3245,0
|
|
20231215,193800,769952655,3245,3245,3245,3245,0
|
|
20231215,193700,769952655,3245,3245,3245,3245,0
|
|
20231215,193600,769952655,3245,3245,3245,3245,0
|
|
20231215,193500,769952655,3245,3245,3245,3245,0
|
|
20231215,193400,769952655,3245,3245,3245,3245,0
|
|
20231215,193300,769952655,3245,3245,3245,3245,0
|
|
20231215,193200,769952655,3245,3245,3245,3245,0
|
|
20231215,193100,769952655,3245,3245,3245,3245,0
|
|
20231215,193000,769952655,3245,3245,3245,3245,0
|
|
20231215,192900,769952655,3245,3245,3245,3245,0
|
|
20231215,192800,769952655,3245,3245,3245,3245,0
|
|
20231215,192700,769952655,3245,3245,3245,3245,0
|
|
20231215,192600,769952655,3245,3245,3245,3245,0
|
|
20231215,192500,769952655,3245,3245,3245,3245,0
|
|
20231215,192400,769952655,3245,3245,3245,3245,0
|
|
20231215,192300,769952655,3245,3245,3245,3245,0
|
|
20231215,192200,769952655,3245,3245,3245,3245,0
|
|
20231215,192100,769952655,3245,3245,3245,3245,0
|
|
20231215,192000,769952655,3245,3245,3245,3245,0
|
|
20231215,191900,769952655,3245,3245,3245,3245,0
|
|
20231215,191800,769952655,3245,3245,3245,3245,0
|
|
20231215,191700,769952655,3245,3245,3245,3245,0
|
|
20231215,191600,769952655,3245,3245,3245,3245,0
|
|
20231215,191500,769952655,3245,3245,3245,3245,0
|
|
20231215,191400,769952655,3245,3245,3245,3245,3328
|
|
20231215,191300,769952655,3245,3245,3245,3245,0
|
|
20231215,191200,769952655,3245,3245,3245,3245,0
|
|
20231215,191100,769952655,3245,3245,3245,3245,0
|
|
20231215,191000,769952655,3245,3245,3245,3245,0
|
|
20231215,190900,769952655,3245,3245,3245,3245,0
|
|
20231215,190800,769952655,3245,3245,3245,3245,0
|
|
20231215,190700,769952655,3245,3245,3245,3245,0
|
|
20231215,190600,769952655,3245,3245,3245,3245,0
|
|
20231215,190500,769952655,3245,3245,3245,3245,0
|
|
20231215,190400,769952655,3245,3245,3245,3245,0
|
|
20231215,190300,769952655,3245,3245,3245,3245,0
|
|
20231215,190200,769952655,3245,3245,3245,3245,0
|
|
20231215,190100,769952655,3245,3245,3245,3245,0
|
|
20231215,190000,769952655,3245,3245,3245,3245,0
|
|
20231215,185900,769952655,3245,3245,3245,3245,0
|
|
20231215,185800,769952655,3245,3245,3245,3245,0
|
|
20231215,185700,769952655,3245,3245,3245,3245,0
|
|
20231215,185600,769952655,3245,3245,3245,3245,0
|
|
20231215,185500,769952655,3245,3245,3245,3245,0
|
|
20231215,185400,769952655,3245,3245,3245,3245,0
|
|
20231215,185300,769952655,3245,3245,3245,3245,0
|
|
20231215,185200,769952655,3245,3245,3245,3245,0
|
|
20231215,185100,769952655,3245,3245,3245,3245,0
|
|
20231215,185000,769952655,3245,3245,3245,3245,0
|
|
20231215,184900,769952655,3245,3245,3245,3245,0
|
|
20231215,184800,769952655,3245,3245,3245,3245,0
|
|
20231215,184700,769952655,3245,3245,3245,3245,0
|
|
20231215,184600,769952655,3245,3245,3245,3245,0
|
|
20231215,184500,769952655,3245,3245,3245,3245,0
|
|
20231215,184400,769952655,3245,3245,3245,3245,3328
|
|
20231215,184300,769952655,3245,3245,3245,3245,0
|
|
20231215,184200,769952655,3245,3245,3245,3245,0
|
|
20231215,184100,769952655,3245,3245,3245,3245,0
|
|
20231215,184000,769952655,3245,3245,3245,3245,0
|
|
20231215,183900,769952655,3245,3245,3245,3245,0
|
|
20231215,183800,769952655,3245,3245,3245,3245,0
|
|
20231215,183700,769952655,3245,3245,3245,3245,0
|
|
20231215,183600,769952655,3245,3245,3245,3245,0
|
|
20231215,183500,769952655,3245,3245,3245,3245,0
|
|
20231215,183400,769952655,3245,3245,3245,3245,0
|
|
20231215,183300,769952655,3245,3245,3245,3245,0
|
|
20231215,183200,769952655,3245,3245,3245,3245,0
|
|
20231215,183100,769952655,3245,3245,3245,3245,0
|
|
20231215,183000,769952655,3245,3245,3245,3245,0
|
|
20231215,182900,769952655,3245,3245,3245,3245,0
|
|
20231215,182800,769952655,3245,3245,3245,3245,0
|
|
20231215,182700,769952655,3245,3245,3245,3245,0
|
|
20231215,182600,769952655,3245,3245,3245,3245,0
|
|
20231215,182500,769952655,3245,3245,3245,3245,0
|
|
20231215,182400,769952655,3245,3245,3245,3245,0
|
|
20231215,182300,769952655,3245,3245,3245,3245,0
|
|
20231215,182200,769952655,3245,3245,3245,3245,0
|
|
20231215,182100,769952655,3245,3245,3245,3245,0
|
|
20231215,182000,769952655,3245,3245,3245,3245,0
|
|
20231215,181900,769952655,3245,3245,3245,3245,0
|
|
20231215,181800,769952655,3245,3245,3245,3245,0
|
|
20231215,181700,769952655,3245,3245,3245,3245,0
|
|
20231215,181600,769952655,3245,3245,3245,3245,0
|
|
20231215,181500,769952655,3245,3245,3245,3245,0
|
|
20231215,181400,769952655,3245,3245,3245,3245,3328
|
|
20231215,181300,769952655,3245,3245,3245,3245,0
|
|
20231215,181200,769952655,3245,3245,3245,3245,0
|
|
20231215,181100,769952655,3245,3245,3245,3245,0
|
|
20231215,181000,769952655,3245,3245,3245,3245,0
|
|
20231215,180900,769952655,3245,3245,3245,3245,0
|
|
20231215,180800,769952655,3245,3245,3245,3245,0
|
|
20231215,180700,769952655,3245,3245,3245,3245,0
|
|
20231215,180600,769952655,3245,3245,3245,3245,0
|
|
20231215,180500,769952655,3245,3245,3245,3245,0
|
|
20231215,180400,769952655,3245,3245,3245,3245,0
|
|
20231215,180300,769952655,3245,3245,3245,3245,0
|
|
20231215,180200,769952655,3245,3245,3245,3245,0
|
|
20231215,180100,769952655,3245,3245,3245,3245,0
|
|
20231215,180000,769952655,3245,3245,3245,3245,0
|
|
20231215,175900,769952655,3245,3245,3245,3245,0
|
|
20231215,175800,769952655,3245,3245,3245,3245,0
|
|
20231215,175700,769952655,3245,3245,3245,3245,0
|
|
20231215,175600,769952655,3245,3245,3245,3245,0
|
|
20231215,175500,769952655,3245,3245,3245,3245,0
|
|
20231215,175400,769952655,3245,3245,3245,3245,0
|
|
20231215,175300,769952655,3245,3245,3245,3245,0
|
|
20231215,175200,769952655,3245,3245,3245,3245,0
|
|
20231215,175100,769952655,3245,3245,3245,3245,0
|
|
20231215,175000,769952655,3245,3245,3245,3245,0
|
|
20231215,174900,769952655,3245,3245,3245,3245,0
|
|
20231215,174800,769952655,3245,3245,3245,3245,0
|
|
20231215,174700,769952655,3245,3245,3245,3245,0
|
|
20231215,174600,769952655,3245,3245,3245,3245,0
|
|
20231215,174500,769952655,3245,3245,3245,3245,0
|
|
20231215,174400,769952655,3245,3245,3245,3245,3328
|
|
20231215,174300,769952655,3245,3245,3245,3245,0
|
|
20231215,174200,769952655,3245,3245,3245,3245,0
|
|
20231215,174100,769952655,3245,3245,3245,3245,0
|
|
20231215,174000,769952655,3245,3245,3245,3245,0
|
|
20231215,173900,769952655,3245,3245,3245,3245,0
|
|
20231215,173800,769952655,3245,3245,3245,3245,0
|
|
20231215,173700,769952655,3245,3245,3245,3245,0
|
|
20231215,173600,769952655,3245,3245,3245,3245,0
|
|
20231215,173500,769952655,3245,3245,3245,3245,0
|
|
20231215,173400,769952655,3245,3245,3245,3245,0
|
|
20231215,173300,769952655,3245,3245,3245,3245,0
|
|
20231215,173200,769952655,3245,3245,3245,3245,0
|
|
20231215,173100,769952655,3245,3245,3245,3245,0
|
|
20231215,173000,769952655,3245,3245,3245,3245,0
|
|
20231215,172900,769952655,3245,3245,3245,3245,0
|
|
20231215,172800,769952655,3245,3245,3245,3245,0
|
|
20231215,172700,769952655,3245,3245,3245,3245,0
|
|
20231215,172600,769952655,3245,3245,3245,3245,0
|
|
20231215,172500,769952655,3245,3245,3245,3245,0
|
|
20231215,172400,769952655,3245,3245,3245,3245,0
|
|
20231215,172300,769952655,3245,3245,3245,3245,0
|
|
20231215,172200,769952655,3245,3245,3245,3245,0
|
|
20231215,172100,769952655,3245,3245,3245,3245,0
|
|
20231215,172000,769952655,3245,3245,3245,3245,0
|
|
20231215,171900,769952655,3245,3245,3245,3245,0
|
|
20231215,171800,769952655,3245,3245,3245,3245,0
|
|
20231215,171700,769952655,3245,3245,3245,3245,0
|
|
20231215,171600,769952655,3245,3245,3245,3245,0
|
|
20231215,171500,769952655,3245,3245,3245,3245,0
|
|
20231215,171400,769952655,3245,3245,3245,3245,3328
|
|
20231215,171300,769952655,3245,3245,3245,3245,0
|
|
20231215,171200,769952655,3245,3245,3245,3245,0
|
|
20231215,171100,769952655,3245,3245,3245,3245,0
|
|
20231215,171000,769952655,3245,3245,3245,3245,0
|
|
20231215,170900,769952655,3245,3245,3245,3245,0
|
|
20231215,170800,769952655,3245,3245,3245,3245,0
|
|
20231215,170700,769952655,3245,3245,3245,3245,0
|
|
20231215,170600,769952655,3245,3245,3245,3245,0
|
|
20231215,170500,769952655,3245,3245,3245,3245,0
|
|
20231215,170400,769952655,3245,3245,3245,3245,0
|
|
20231215,170300,769952655,3245,3245,3245,3245,0
|
|
20231215,170200,769952655,3245,3245,3245,3245,0
|
|
20231215,170100,769952655,3245,3245,3245,3245,0
|
|
20231215,170000,769952655,3245,3245,3245,3245,0
|
|
20231215,165900,769952655,3245,3245,3245,3245,0
|
|
20231215,165800,769952655,3245,3245,3245,3245,0
|
|
20231215,165700,769952655,3245,3245,3245,3245,0
|
|
20231215,165600,769952655,3245,3245,3245,3245,0
|
|
20231215,165500,769952655,3245,3245,3245,3245,0
|
|
20231215,165400,769952655,3245,3245,3245,3245,0
|
|
20231215,165300,769952655,3245,3245,3245,3245,0
|
|
20231215,165200,769952655,3245,3245,3245,3245,0
|
|
20231215,165100,769952655,3245,3245,3245,3245,0
|
|
20231215,165000,769952655,3245,3245,3245,3245,0
|
|
20231215,164900,769952655,3245,3245,3245,3245,0
|
|
20231215,164800,769952655,3245,3245,3245,3245,0
|
|
20231215,164700,769952655,3245,3245,3245,3245,0
|
|
20231215,164600,769952655,3245,3245,3245,3245,0
|
|
20231215,164500,769952655,3245,3245,3245,3245,0
|
|
20231215,164400,769952655,3245,3245,3245,3245,3328
|
|
20231215,164300,769952655,3245,3245,3245,3245,0
|
|
20231215,164200,769952655,3245,3245,3245,3245,0
|
|
20231215,164100,769952655,3245,3245,3245,3245,0
|
|
20231215,164000,769952655,3245,3245,3245,3245,0
|
|
20231215,163900,769952655,3245,3245,3245,3245,0
|
|
20231215,163800,769952655,3245,3245,3245,3245,0
|
|
20231215,163700,769952655,3245,3245,3245,3245,0
|
|
20231215,163600,769952655,3245,3245,3245,3245,0
|
|
20231215,163500,769952655,3245,3245,3245,3245,0
|
|
20231215,163400,769952655,3245,3245,3245,3245,0
|
|
20231215,163300,769952655,3245,3245,3245,3245,0
|
|
20231215,163200,769952655,3245,3245,3245,3245,0
|
|
20231215,163100,769952655,3245,3245,3245,3245,0
|
|
20231215,163000,769952655,3245,3245,3245,3245,0
|
|
20231215,162900,769952655,3245,3245,3245,3245,0
|
|
20231215,162800,769952655,3245,3245,3245,3245,0
|
|
20231215,162700,769952655,3245,3245,3245,3245,0
|
|
20231215,162600,769952655,3245,3245,3245,3245,0
|
|
20231215,162500,769952655,3245,3245,3245,3245,0
|
|
20231215,162400,769952655,3245,3245,3245,3245,0
|
|
20231215,162300,769952655,3245,3245,3245,3245,0
|
|
20231215,162200,769952655,3245,3245,3245,3245,0
|
|
20231215,162100,769952655,3245,3245,3245,3245,0
|
|
20231215,162000,769952655,3245,3245,3245,3245,0
|
|
20231215,161900,769952655,3245,3245,3245,3245,0
|
|
20231215,161800,769952655,3245,3245,3245,3245,0
|
|
20231215,161700,769952655,3245,3245,3245,3245,0
|
|
20231215,161600,769952655,3245,3245,3245,3245,0
|
|
20231215,161500,769952655,3245,3245,3245,3245,0
|
|
20231215,161400,769952655,3245,3245,3245,3245,3328
|
|
20231215,161300,769952655,3245,3245,3245,3245,0
|
|
20231215,161200,769952655,3245,3245,3245,3245,0
|
|
20231215,161100,769952655,3245,3245,3245,3245,0
|
|
20231215,161000,769952655,3245,3245,3245,3245,0
|
|
20231215,160900,769952655,3245,3245,3245,3245,0
|
|
20231215,160800,769952655,3245,3245,3245,3245,0
|
|
20231215,160700,769952655,3245,3245,3245,3245,0
|
|
20231215,160600,769952655,3245,3245,3245,3245,0
|
|
20231215,160500,769952655,3245,3245,3245,3245,0
|
|
20231215,160400,769952655,3245,3245,3245,3245,0
|
|
20231215,160300,769952655,3245,3245,3245,3245,0
|
|
20231215,160200,769952655,3245,3245,3245,3245,0
|
|
20231215,160100,769952655,3245,3245,3245,3245,0
|
|
20231215,160000,769952655,3245,3245,3245,3245,0
|
|
20231215,155900,769952655,3245,3245,3245,3245,0
|
|
20231215,155800,769952655,3245,3245,3245,3245,0
|
|
20231215,155700,769952655,3245,3245,3245,3245,0
|
|
20231215,155600,769952655,3245,3245,3245,3245,0
|
|
20231215,155500,769952655,3245,3245,3245,3245,0
|
|
20231215,155400,769952655,3245,3245,3245,3245,0
|
|
20231215,155300,769952655,3245,3245,3245,3245,0
|
|
20231215,155200,769952655,3245,3245,3245,3245,0
|
|
20231215,155100,769952655,3245,3245,3245,3245,0
|
|
20231215,155000,769952655,3245,3245,3245,3245,0
|
|
20231215,154900,769952655,3245,3245,3245,3245,0
|
|
20231215,154800,769952655,3245,3245,3245,3245,0
|
|
20231215,154700,769952655,3245,3245,3245,3245,0
|
|
20231215,154600,769952655,3245,3245,3245,3245,0
|
|
20231215,154500,769952655,3245,3245,3245,3245,0
|
|
20231215,154400,769952655,3245,3245,3245,3245,3328
|
|
20231215,154300,769952655,3245,3245,3245,3245,0
|
|
20231215,154200,769952655,3245,3245,3245,3245,0
|
|
20231215,154100,769952655,3245,3245,3245,3245,0
|
|
20231215,154000,769952655,3245,3245,3245,3245,0
|
|
20231215,153900,769952655,3245,3245,3245,3245,0
|
|
20231215,153800,769952655,3245,3245,3245,3245,0
|
|
20231215,153700,769952655,3245,3245,3245,3245,0
|
|
20231215,153600,769952655,3245,3245,3245,3245,0
|
|
20231215,153500,769952655,3245,3245,3245,3245,0
|
|
20231215,153400,769952655,3245,3245,3245,3245,0
|
|
20231215,153300,769952655,3245,3245,3245,3245,0
|
|
20231215,153200,769952655,3245,3245,3245,3245,0
|
|
20231215,153100,769952655,3245,3245,3245,3245,0
|
|
20231215,153000,769952655,3245,3245,3245,3245,3328
|
|
20231215,152900,759153295,3250,3250,3250,3250,0
|
|
20231215,152800,759153295,3250,3250,3250,3250,0
|
|
20231215,152700,759153295,3250,3250,3250,3250,0
|
|
20231215,152600,759153295,3250,3250,3250,3250,0
|
|
20231215,152500,759153295,3250,3250,3250,3250,0
|
|
20231215,152400,759153295,3250,3250,3250,3250,0
|
|
20231215,152300,759153295,3250,3250,3250,3250,0
|
|
20231215,152200,759153295,3250,3250,3250,3250,0
|
|
20231215,152100,759153295,3250,3250,3250,3250,0
|
|
20231215,152000,759153295,3250,3250,3250,3250,0
|
|
20231215,151900,759153295,3250,3250,3250,3250,1003
|
|
20231215,151800,755893545,3260,3260,3260,3260,327
|
|
20231215,151700,754827525,3260,3260,3260,3260,1
|
|
20231215,151600,754824265,3260,3260,3260,3260,421
|
|
20231215,151500,753451805,3260,3260,3260,3260,2
|
|
20231215,151400,753445285,3265,3265,3265,3265,3002
|
|
20231215,151300,743643755,3260,3260,3260,3260,0
|
|
20231215,151200,743643755,3260,3260,3260,3260,500
|
|
20231215,151100,742013755,3260,3255,3260,3255,5206
|
|
20231215,151000,725043500,3255,3255,3255,3255,58
|
|
20231215,150900,724854710,3255,3255,3255,3255,0
|
|
20231215,150800,724854710,3255,3255,3255,3255,1000
|
|
20231215,150700,721599710,3250,3250,3250,3250,32
|
|
20231215,150600,721495710,3250,3245,3250,3245,1103
|
|
20231215,150500,717911475,3245,3245,3245,3245,0
|
|
20231215,150400,717911475,3245,3245,3245,3245,0
|
|
20231215,150300,717911475,3245,3245,3245,3245,21
|
|
20231215,150200,717843330,3245,3245,3245,3245,100
|
|
20231215,150100,717518830,3240,3240,3240,3240,0
|
|
20231215,150000,717518830,3240,3240,3240,3240,0
|
|
20231215,145900,717518830,3240,3240,3240,3240,0
|
|
20231215,145800,717518830,3240,3240,3240,3240,0
|
|
20231215,145700,717518830,3240,3240,3240,3240,2
|
|
20231215,145600,717512350,3245,3245,3245,3245,1
|
|
20231215,145500,717509105,3240,3240,3240,3240,0
|
|
20231215,145400,717509105,3240,3240,3240,3240,0
|
|
20231215,145300,717509105,3240,3240,3240,3240,0
|
|
20231215,145200,717509105,3240,3240,3240,3240,0
|
|
20231215,145100,717509105,3240,3240,3240,3240,45
|
|
20231215,145000,717363305,3240,3240,3240,3240,0
|
|
20231215,144900,717363305,3240,3240,3240,3240,0
|
|
20231215,144800,717363305,3240,3240,3240,3240,0
|
|
20231215,144700,717363305,3240,3240,3240,3240,0
|
|
20231215,144600,717363305,3240,3240,3240,3240,17
|
|
20231215,144500,717308225,3235,3235,3235,3235,0
|
|
20231215,144400,717308225,3235,3235,3235,3235,1
|
|
20231215,144300,717304990,3235,3235,3235,3235,204
|
|
20231215,144200,716645050,3235,3235,3235,3235,500
|
|
20231215,144100,715027550,3235,3235,3235,3235,0
|
|
20231215,144000,715027550,3235,3240,3240,3235,2493
|
|
20231215,143900,706959765,3240,3240,3240,3240,0
|
|
20231215,143800,706959765,3240,3240,3240,3240,0
|
|
20231215,143700,706959765,3240,3240,3240,3240,0
|
|
20231215,143600,706959765,3240,3240,3240,3240,0
|
|
20231215,143500,706959765,3240,3240,3240,3240,4
|
|
20231215,143400,706946805,3240,3240,3240,3240,0
|
|
20231215,143300,706946805,3240,3240,3240,3240,500
|
|
20231215,143200,705326805,3240,3240,3240,3240,1800
|
|
20231215,143100,699494805,3240,3240,3240,3240,0
|
|
20231215,143000,699494805,3240,3240,3240,3240,0
|
|
20231215,142900,699494805,3240,3240,3240,3240,94
|
|
20231215,142800,699190245,3245,3245,3245,3245,535
|
|
20231215,142700,697454170,3250,3250,3250,3250,0
|
|
20231215,142600,697454170,3250,3250,3250,3250,0
|
|
20231215,142500,697454170,3250,3250,3250,3250,0
|
|
20231215,142400,697454170,3250,3250,3250,3250,0
|
|
20231215,142300,697454170,3250,3245,3250,3245,110
|
|
20231215,142200,697097200,3245,3245,3245,3245,0
|
|
20231215,142100,697097200,3245,3245,3245,3245,0
|
|
20231215,142000,697097200,3245,3245,3245,3245,10
|
|
20231215,141900,697064750,3245,3245,3245,3245,58
|
|
20231215,141800,696876540,3245,3245,3245,3245,213
|
|
20231215,141700,696185355,3245,3245,3245,3245,150
|
|
20231215,141600,695698605,3245,3245,3245,3245,50
|
|
20231215,141500,695536355,3245,3245,3245,3245,41
|
|
20231215,141400,695403310,3245,3245,3245,3245,39
|
|
20231215,141300,695276755,3245,3245,3245,3245,309
|
|
20231215,141200,694274050,3245,3245,3245,3245,241
|
|
20231215,141100,693492005,3245,3245,3245,3240,155
|
|
20231215,141000,692989035,3245,3245,3245,3245,106
|
|
20231215,140900,692645065,3245,3245,3245,3245,0
|
|
20231215,140800,692645065,3245,3240,3245,3240,741
|
|
20231215,140700,690242520,3245,3245,3245,3245,0
|
|
20231215,140600,690242520,3245,3245,3245,3245,0
|
|
20231215,140500,690242520,3245,3240,3245,3240,11
|
|
20231215,140400,690206830,3245,3240,3245,3240,443
|
|
20231215,140300,688770045,3240,3245,3245,3240,199
|
|
20231215,140200,688125240,3245,3245,3250,3245,166
|
|
20231215,140100,687586465,3240,3240,3240,3240,0
|
|
20231215,140000,687586465,3240,3240,3240,3240,0
|
|
20231215,135900,687586465,3240,3245,3245,3240,12
|
|
20231215,135800,687547575,3240,3240,3240,3240,1
|
|
20231215,135700,687544335,3245,3245,3245,3245,0
|
|
20231215,135600,687544335,3245,3245,3245,3245,0
|
|
20231215,135500,687544335,3245,3245,3245,3245,7
|
|
20231215,135400,687521620,3245,3245,3245,3245,30
|
|
20231215,135300,687424270,3245,3245,3245,3245,0
|
|
20231215,135200,687424270,3245,3245,3245,3245,1
|
|
20231215,135100,687421025,3245,3245,3245,3245,1
|
|
20231215,135000,687417780,3240,3240,3240,3240,0
|
|
20231215,134900,687417780,3240,3240,3240,3240,0
|
|
20231215,134800,687417780,3240,3240,3240,3240,0
|
|
20231215,134700,687417780,3240,3240,3240,3240,500
|
|
20231215,134600,685797780,3240,3240,3240,3240,350
|
|
20231215,134500,684663780,3245,3245,3245,3245,1
|
|
20231215,134400,684660535,3245,3245,3245,3245,0
|
|
20231215,134300,684660535,3245,3245,3245,3245,0
|
|
20231215,134200,684660535,3245,3245,3245,3245,0
|
|
20231215,134100,684660535,3245,3245,3245,3245,0
|
|
20231215,134000,684660535,3245,3245,3245,3245,0
|
|
20231215,133900,684660535,3245,3245,3245,3245,0
|
|
20231215,133800,684660535,3245,3245,3245,3245,0
|
|
20231215,133700,684660535,3245,3245,3245,3245,1248
|
|
20231215,133600,680610775,3245,3245,3245,3245,0
|
|
20231215,133500,680610775,3245,3245,3245,3245,0
|
|
20231215,133400,680610775,3245,3245,3245,3245,0
|
|
20231215,133300,680610775,3245,3245,3245,3245,252
|
|
20231215,133200,679793035,3250,3250,3250,3250,0
|
|
20231215,133100,679793035,3250,3250,3250,3250,0
|
|
20231215,133000,679793035,3250,3250,3250,3250,0
|
|
20231215,132900,679793035,3250,3250,3250,3250,2
|
|
20231215,132800,679786535,3245,3245,3245,3245,15
|
|
20231215,132700,679737860,3245,3245,3245,3245,0
|
|
20231215,132600,679737860,3245,3245,3245,3245,0
|
|
20231215,132500,679737860,3245,3245,3245,3245,0
|
|
20231215,132400,679737860,3245,3245,3245,3245,1198
|
|
20231215,132300,675850350,3240,3240,3240,3240,0
|
|
20231215,132200,675850350,3240,3240,3240,3240,1
|
|
20231215,132100,675847110,3240,3240,3240,3240,0
|
|
20231215,132000,675847110,3240,3240,3240,3240,0
|
|
20231215,131900,675847110,3240,3245,3245,3240,69
|
|
20231215,131800,675623275,3245,3245,3245,3245,1075
|
|
20231215,131700,672134900,3245,3245,3245,3240,105
|
|
20231215,131600,671794325,3245,3245,3245,3245,0
|
|
20231215,131500,671794325,3245,3245,3245,3245,0
|
|
20231215,131400,671794325,3245,3245,3245,3245,19
|
|
20231215,131300,671732670,3245,3240,3245,3240,200
|
|
20231215,131200,671083865,3235,3235,3235,3235,0
|
|
20231215,131100,671083865,3235,3235,3235,3235,0
|
|
20231215,131000,671083865,3235,3235,3235,3235,0
|
|
20231215,130900,671083865,3235,3235,3235,3235,1
|
|
20231215,130800,671080630,3250,3250,3250,3235,3
|
|
20231215,130700,671070895,3235,3235,3235,3235,0
|
|
20231215,130600,671070895,3235,3235,3235,3235,1
|
|
20231215,130500,671067660,3250,3250,3250,3250,2
|
|
20231215,130400,671061160,3240,3240,3240,3240,2717
|
|
20231215,130300,662258080,3250,3250,3250,3250,2
|
|
20231215,130200,662251580,3245,3245,3245,3245,1
|
|
20231215,130100,662248335,3245,3245,3245,3245,1
|
|
20231215,130000,662245090,3250,3250,3250,3250,630
|
|
20231215,125900,660197590,3250,3250,3250,3250,0
|
|
20231215,125800,660197590,3250,3240,3250,3240,449
|
|
20231215,125700,658742230,3235,3235,3235,3235,820
|
|
20231215,125600,656089530,3235,3235,3235,3235,0
|
|
20231215,125500,656089530,3235,3235,3235,3235,30
|
|
20231215,125400,655992480,3235,3235,3235,3235,0
|
|
20231215,125300,655992480,3235,3235,3235,3235,0
|
|
20231215,125200,655992480,3235,3235,3235,3235,313
|
|
20231215,125100,654979925,3240,3240,3240,3240,0
|
|
20231215,125000,654979925,3240,3240,3240,3240,195
|
|
20231215,124900,654348125,3245,3245,3245,3245,0
|
|
20231215,124800,654348125,3245,3245,3245,3245,3136
|
|
20231215,124700,644171805,3245,3245,3245,3245,0
|
|
20231215,124600,644171805,3245,3245,3245,3245,0
|
|
20231215,124500,644171805,3245,3250,3250,3245,26
|
|
20231215,124400,644087425,3245,3245,3245,3245,0
|
|
20231215,124300,644087425,3245,3245,3250,3245,527
|
|
20231215,124200,642375375,3240,3240,3240,3240,400
|
|
20231215,124100,641079375,3245,3245,3245,3245,2300
|
|
20231215,124000,633615875,3245,3245,3245,3245,103
|
|
20231215,123900,633281640,3230,3230,3230,3230,0
|
|
20231215,123800,633281640,3230,3230,3230,3230,0
|
|
20231215,123700,633281640,3230,3230,3230,3230,387
|
|
20231215,123600,632031630,3235,3235,3235,3235,696
|
|
20231215,123500,629780070,3235,3235,3235,3235,483
|
|
20231215,123400,628217565,3235,3235,3235,3230,250
|
|
20231215,123300,627409315,3235,3230,3235,3230,230
|
|
20231215,123200,626665415,3235,3235,3235,3235,0
|
|
20231215,123100,626665415,3235,3235,3235,3235,671
|
|
20231215,123000,624494730,3235,3235,3235,3235,0
|
|
20231215,122900,624494730,3235,3235,3235,3235,0
|
|
20231215,122800,624494730,3235,3235,3235,3235,3
|
|
20231215,122700,624485025,3230,3230,3230,3230,0
|
|
20231215,122600,624485025,3230,3230,3230,3230,49
|
|
20231215,122500,624326755,3230,3235,3235,3230,2414
|
|
20231215,122400,616517970,3250,3250,3250,3250,0
|
|
20231215,122300,616517970,3250,3250,3250,3250,0
|
|
20231215,122200,616517970,3250,3250,3250,3250,3001
|
|
20231215,122100,606764720,3250,3250,3250,3235,215
|
|
20231215,122000,606067470,3250,3250,3250,3250,0
|
|
20231215,121900,606067470,3250,3250,3250,3250,0
|
|
20231215,121800,606067470,3250,3250,3250,3250,2
|
|
20231215,121700,606060970,3240,3240,3240,3240,1737
|
|
20231215,121600,600433090,3255,3255,3255,3255,0
|
|
20231215,121500,600433090,3255,3255,3255,3255,0
|
|
20231215,121400,600433090,3255,3255,3255,3255,0
|
|
20231215,121300,600433090,3255,3255,3255,3255,0
|
|
20231215,121200,600433090,3255,3255,3255,3255,0
|
|
20231215,121100,600433090,3255,3255,3255,3255,2
|
|
20231215,121000,600426580,3245,3245,3245,3245,111
|
|
20231215,120900,600066385,3255,3245,3260,3245,2073
|
|
20231215,120800,593329570,3250,3250,3250,3250,396
|
|
20231215,120700,592042570,3250,3255,3255,3250,471
|
|
20231215,120600,590510255,3255,3255,3255,3255,0
|
|
20231215,120500,590510255,3255,3255,3255,3255,0
|
|
20231215,120400,590510255,3255,3255,3255,3255,200
|
|
20231215,120300,589859255,3255,3255,3255,3255,0
|
|
20231215,120200,589859255,3255,3255,3255,3255,0
|
|
20231215,120100,589859255,3255,3255,3255,3255,920
|
|
20231215,120000,586864655,3260,3260,3260,3260,0
|
|
20231215,115900,586864655,3260,3260,3260,3260,0
|
|
20231215,115800,586864655,3260,3260,3260,3260,0
|
|
20231215,115700,586864655,3260,3260,3260,3260,30
|
|
20231215,115600,586766855,3260,3260,3260,3260,2
|
|
20231215,115500,586760335,3255,3255,3255,3255,308
|
|
20231215,115400,585757795,3260,3260,3260,3260,0
|
|
20231215,115300,585757795,3260,3260,3260,3260,0
|
|
20231215,115200,585757795,3260,3260,3260,3260,0
|
|
20231215,115100,585757795,3260,3260,3260,3260,0
|
|
20231215,115000,585757795,3260,3260,3260,3260,0
|
|
20231215,114900,585757795,3260,3255,3260,3255,10000
|
|
20231215,114800,553158295,3260,3250,3260,3250,923
|
|
20231215,114700,550158535,3250,3250,3250,3250,201
|
|
20231215,114600,549505285,3260,3260,3260,3260,0
|
|
20231215,114500,549505285,3260,3260,3260,3260,2
|
|
20231215,114400,549498765,3245,3255,3255,3245,150
|
|
20231215,114300,549011915,3260,3260,3260,3260,0
|
|
20231215,114200,549011915,3260,3260,3260,3260,0
|
|
20231215,114100,549011915,3260,3260,3260,3260,10
|
|
20231215,114000,548979315,3260,3260,3260,3260,0
|
|
20231215,113900,548979315,3260,3260,3260,3260,14
|
|
20231215,113800,548933675,3260,3260,3260,3260,0
|
|
20231215,113700,548933675,3260,3260,3260,3260,361
|
|
20231215,113600,547756815,3260,3260,3260,3260,26
|
|
20231215,113500,547672055,3260,3260,3260,3260,112
|
|
20231215,113400,547306935,3260,3260,3260,3260,109
|
|
20231215,113300,546951595,3260,3260,3260,3260,184
|
|
20231215,113200,546351755,3260,3260,3260,3260,0
|
|
20231215,113100,546351755,3260,3260,3260,3260,0
|
|
20231215,113000,546351755,3260,3260,3260,3260,66
|
|
20231215,112900,546136595,3260,3260,3260,3260,500
|
|
20231215,112800,544506595,3260,3260,3260,3260,27
|
|
20231215,112700,544418575,3260,3255,3260,3250,18116
|
|
20231215,112600,485478830,3255,3260,3260,3255,4655
|
|
20231215,112500,470326775,3260,3260,3260,3260,2
|
|
20231215,112400,470320255,3255,3260,3260,3255,1967
|
|
20231215,112300,463909335,3270,3270,3270,3270,455
|
|
20231215,112200,462421485,3275,3270,3275,3265,2195
|
|
20231215,112100,455237300,3265,3270,3270,3265,817
|
|
20231215,112000,452569735,3270,3270,3270,3270,354
|
|
20231215,111900,451412155,3270,3265,3270,3260,110
|
|
20231215,111800,451053125,3265,3270,3270,3265,673
|
|
20231215,111700,448855060,3270,3275,3275,3270,50
|
|
20231215,111600,448691510,3270,3275,3275,3270,1686
|
|
20231215,111500,443175140,3275,3275,3275,3275,217
|
|
20231215,111400,442464465,3275,3275,3275,3275,500
|
|
20231215,111300,440826965,3270,3270,3270,3270,2
|
|
20231215,111200,440820425,3270,3270,3270,3270,0
|
|
20231215,111100,440820425,3270,3270,3270,3270,0
|
|
20231215,111000,440820425,3270,3275,3275,3270,1953
|
|
20231215,110900,434424490,3270,3270,3270,3270,236
|
|
20231215,110800,433652770,3270,3270,3270,3270,1200
|
|
20231215,110700,429728770,3270,3270,3270,3270,50
|
|
20231215,110600,429565270,3270,3275,3275,3270,78
|
|
20231215,110500,429310070,3275,3275,3275,3275,1
|
|
20231215,110400,429306795,3270,3270,3270,3270,0
|
|
20231215,110300,429306795,3270,3270,3270,3270,11
|
|
20231215,110200,429270825,3270,3270,3270,3270,301
|
|
20231215,110100,428286555,3275,3275,3275,3275,230
|
|
20231215,110000,427533305,3275,3265,3275,3265,312
|
|
20231215,105900,426514605,3265,3265,3265,3265,185
|
|
20231215,105800,425910580,3275,3270,3275,3270,1610
|
|
20231215,105700,420638415,3265,3265,3265,3265,35
|
|
20231215,105600,420524140,3265,3265,3265,3265,3
|
|
20231215,105500,420514345,3270,3270,3270,3270,899
|
|
20231215,105400,417574615,3270,3270,3270,3270,0
|
|
20231215,105300,417574615,3270,3270,3270,3270,5
|
|
20231215,105200,417558265,3265,3265,3265,3265,27
|
|
20231215,105100,417470110,3265,3265,3265,3265,0
|
|
20231215,105000,417470110,3265,3265,3265,3265,4
|
|
20231215,104900,417457050,3270,3270,3270,3270,300
|
|
20231215,104800,416476050,3270,3270,3270,3270,979
|
|
20231215,104700,413274720,3270,3270,3270,3270,10
|
|
20231215,104600,413242020,3270,3270,3270,3270,1636
|
|
20231215,104500,407892300,3270,3270,3270,3265,4849
|
|
20231215,104400,392036120,3265,3270,3270,3265,2514
|
|
20231215,104300,383815350,3260,3260,3260,3260,96
|
|
20231215,104200,383502390,3265,3265,3265,3265,53
|
|
20231215,104100,383329345,3265,3265,3265,3265,340
|
|
20231215,104000,382219245,3265,3265,3265,3265,505
|
|
20231215,103900,380570420,3270,3270,3270,3270,1600
|
|
20231215,103800,375338420,3265,3265,3265,3265,550
|
|
20231215,103700,373542670,3265,3265,3265,3265,3
|
|
20231215,103600,373532875,3265,3265,3265,3265,1890
|
|
20231215,103500,367362025,3265,3260,3265,3260,1141
|
|
20231215,103400,363639560,3260,3265,3265,3260,223
|
|
20231215,103300,362911710,3265,3265,3265,3265,1250
|
|
20231215,103200,358830460,3270,3270,3270,3270,0
|
|
20231215,103100,358830460,3270,3265,3270,3260,683
|
|
20231215,103000,356599600,3265,3265,3265,3260,2046
|
|
20231215,102900,349919420,3265,3265,3265,3260,1813
|
|
20231215,102800,343999985,3260,3270,3270,3260,1386
|
|
20231215,102700,339474240,3270,3265,3270,3265,5927
|
|
20231215,102600,320121405,3260,3260,3260,3260,1898
|
|
20231215,102500,313933925,3255,3260,3260,3255,2705
|
|
20231215,102400,305115630,3260,3260,3260,3260,0
|
|
20231215,102300,305115630,3260,3260,3260,3260,50
|
|
20231215,102200,304952630,3260,3255,3260,3255,572
|
|
20231215,102100,303090755,3255,3255,3255,3255,1784
|
|
20231215,102000,297283835,3255,3250,3255,3250,1097
|
|
20231215,101900,293715350,3255,3255,3255,3255,100
|
|
20231215,101800,293389850,3255,3255,3255,3255,1158
|
|
20231215,101700,289620560,3255,3245,3255,3245,12401
|
|
20231215,101600,249306345,3245,3240,3245,3240,4233
|
|
20231215,101500,235590260,3240,3250,3250,3240,3140
|
|
20231215,101400,225413435,3250,3250,3250,3250,690
|
|
20231215,101300,223170935,3250,3250,3250,3250,455
|
|
20231215,101200,221692185,3250,3250,3250,3250,10
|
|
20231215,101100,221659685,3250,3250,3250,3250,50
|
|
20231215,101000,221497185,3250,3250,3250,3250,1
|
|
20231215,100900,221493935,3250,3250,3250,3250,5
|
|
20231215,100800,221477685,3240,3250,3250,3240,14
|
|
20231215,100700,221432255,3250,3250,3250,3250,0
|
|
20231215,100600,221432255,3250,3250,3250,3250,80
|
|
20231215,100500,221172255,3250,3250,3250,3250,3
|
|
20231215,100400,221162505,3250,3250,3250,3250,201
|
|
20231215,100300,220509255,3240,3240,3240,3240,0
|
|
20231215,100200,220509255,3240,3240,3240,3240,0
|
|
20231215,100100,220509255,3240,3240,3240,3240,70
|
|
20231215,100000,220282455,3250,3250,3250,3250,0
|
|
20231215,095900,220282455,3250,3250,3250,3250,1
|
|
20231215,095800,220279205,3250,3250,3250,3250,0
|
|
20231215,095700,220279205,3250,3250,3250,3250,0
|
|
20231215,095600,220279205,3250,3250,3250,3250,1
|
|
20231215,095500,220275955,3250,3250,3250,3250,730
|
|
20231215,095400,217903455,3250,3250,3250,3250,1000
|
|
20231215,095300,214653455,3250,3240,3250,3240,7726
|
|
20231215,095200,189560510,3235,3245,3245,3235,202
|
|
20231215,095100,188907020,3240,3240,3240,3240,500
|
|
20231215,095000,187287020,3240,3240,3240,3240,1250
|
|
20231215,094900,183237020,3230,3230,3230,3230,0
|
|
20231215,094800,183237020,3230,3230,3230,3230,0
|
|
20231215,094700,183237020,3230,3240,3240,3230,3550
|
|
20231215,094600,171768185,3240,3240,3240,3240,530
|
|
20231215,094500,170050985,3240,3240,3240,3240,56
|
|
20231215,094400,169869545,3235,3235,3235,3235,1445
|
|
20231215,094300,165194970,3235,3235,3235,3235,100
|
|
20231215,094200,164871470,3235,3240,3240,3235,1020
|
|
20231215,094100,161566770,3245,3240,3245,3240,348
|
|
20231215,094000,160439200,3240,3240,3245,3240,2246
|
|
20231215,093900,153162150,3245,3250,3250,3240,837
|
|
20231215,093800,150444200,3250,3255,3255,3250,2
|
|
20231215,093700,150437695,3250,3250,3250,3250,1024
|
|
20231215,093600,147109695,3245,3240,3245,3240,2479
|
|
20231215,093500,139072590,3240,3245,3245,3240,2500
|
|
20231215,093400,130969580,3245,3245,3245,3245,63
|
|
20231215,093300,130765145,3245,3250,3250,3245,350
|
|
20231215,093200,129628645,3250,3255,3260,3250,3975
|
|
20231215,093100,116682510,3250,3255,3255,3250,94
|
|
20231215,093000,116377005,3255,3250,3260,3250,7212
|
|
20231215,092900,92920070,3245,3245,3245,3245,362
|
|
20231215,092800,91745380,3245,3245,3250,3245,68
|
|
20231215,092700,91524710,3245,3245,3245,3245,51
|
|
20231215,092600,91359215,3250,3245,3250,3240,1570
|
|
20231215,092500,86259725,3240,3235,3240,3225,3250
|
|
20231215,092400,75758980,3230,3230,3235,3230,956
|
|
20231215,092300,72670595,3230,3225,3230,3225,1265
|
|
20231215,092200,68588965,3225,3225,3225,3225,33
|
|
20231215,092100,68482540,3225,3225,3225,3225,45
|
|
20231215,092000,68337415,3220,3235,3235,3220,11
|
|
20231215,091900,68301980,3235,3220,3235,3220,1000
|
|
20231215,091800,65072920,3220,3220,3220,3220,1146
|
|
20231215,091700,61382800,3215,3215,3215,3215,299
|
|
20231215,091600,60421515,3215,3215,3215,3215,576
|
|
20231215,091500,58569675,3215,3215,3215,3215,378
|
|
20231215,091400,57354405,3215,3210,3215,3210,2
|
|
20231215,091300,57347980,3215,3215,3215,3215,11
|
|
20231215,091200,57312615,3210,3210,3210,3210,300
|
|
20231215,091100,56349615,3220,3220,3220,3220,1230
|
|
20231215,091000,52389015,3215,3215,3215,3210,1550
|
|
20231215,090900,47410685,3215,3215,3215,3215,35
|
|
20231215,090800,47298160,3215,3215,3215,3215,2034
|
|
20231215,090700,40758850,3205,3200,3220,3200,8937
|
|
20231215,090600,12103040,3195,3190,3195,3190,246
|
|
20231215,090500,11317085,3185,3185,3185,3185,0
|
|
20231215,090400,11317085,3185,3185,3185,3185,179
|
|
20231215,090300,10746970,3190,3200,3200,3190,3008
|
|
20231215,090200,1121450,3185,3185,3185,3185,15
|
|
20231215,090100,1073675,3200,3185,3200,3185,250
|
|
20231215,090000,274425,3180,3200,3200,3180,86
|