677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,201400,592349875,3310,3310,3310,3310,1694
|
|
20231218,201300,592349875,3310,3310,3310,3310,0
|
|
20231218,201200,592349875,3310,3310,3310,3310,0
|
|
20231218,201100,592349875,3310,3310,3310,3310,0
|
|
20231218,201000,592349875,3310,3310,3310,3310,0
|
|
20231218,200900,592349875,3310,3310,3310,3310,0
|
|
20231218,200800,592349875,3310,3310,3310,3310,0
|
|
20231218,200700,592349875,3310,3310,3310,3310,0
|
|
20231218,200600,592349875,3310,3310,3310,3310,0
|
|
20231218,200500,592349875,3310,3310,3310,3310,0
|
|
20231218,200400,592349875,3310,3310,3310,3310,0
|
|
20231218,200300,592349875,3310,3310,3310,3310,0
|
|
20231218,200200,592349875,3310,3310,3310,3310,0
|
|
20231218,200100,592349875,3310,3310,3310,3310,0
|
|
20231218,200000,592349875,3310,3310,3310,3310,0
|
|
20231218,195900,592349875,3310,3310,3310,3310,0
|
|
20231218,195800,592349875,3310,3310,3310,3310,0
|
|
20231218,195700,592349875,3310,3310,3310,3310,0
|
|
20231218,195600,592349875,3310,3310,3310,3310,0
|
|
20231218,195500,592349875,3310,3310,3310,3310,0
|
|
20231218,195400,592349875,3310,3310,3310,3310,0
|
|
20231218,195300,592349875,3310,3310,3310,3310,0
|
|
20231218,195200,592349875,3310,3310,3310,3310,0
|
|
20231218,195100,592349875,3310,3310,3310,3310,0
|
|
20231218,195000,592349875,3310,3310,3310,3310,0
|
|
20231218,194900,592349875,3310,3310,3310,3310,0
|
|
20231218,194800,592349875,3310,3310,3310,3310,0
|
|
20231218,194700,592349875,3310,3310,3310,3310,0
|
|
20231218,194600,592349875,3310,3310,3310,3310,0
|
|
20231218,194500,592349875,3310,3310,3310,3310,0
|
|
20231218,194400,592349875,3310,3310,3310,3310,1694
|
|
20231218,194300,592349875,3310,3310,3310,3310,0
|
|
20231218,194200,592349875,3310,3310,3310,3310,0
|
|
20231218,194100,592349875,3310,3310,3310,3310,0
|
|
20231218,194000,592349875,3310,3310,3310,3310,0
|
|
20231218,193900,592349875,3310,3310,3310,3310,0
|
|
20231218,193800,592349875,3310,3310,3310,3310,0
|
|
20231218,193700,592349875,3310,3310,3310,3310,0
|
|
20231218,193600,592349875,3310,3310,3310,3310,0
|
|
20231218,193500,592349875,3310,3310,3310,3310,0
|
|
20231218,193400,592349875,3310,3310,3310,3310,0
|
|
20231218,193300,592349875,3310,3310,3310,3310,0
|
|
20231218,193200,592349875,3310,3310,3310,3310,0
|
|
20231218,193100,592349875,3310,3310,3310,3310,0
|
|
20231218,193000,592349875,3310,3310,3310,3310,0
|
|
20231218,192900,592349875,3310,3310,3310,3310,0
|
|
20231218,192800,592349875,3310,3310,3310,3310,0
|
|
20231218,192700,592349875,3310,3310,3310,3310,0
|
|
20231218,192600,592349875,3310,3310,3310,3310,0
|
|
20231218,192500,592349875,3310,3310,3310,3310,0
|
|
20231218,192400,592349875,3310,3310,3310,3310,0
|
|
20231218,192300,592349875,3310,3310,3310,3310,0
|
|
20231218,192200,592349875,3310,3310,3310,3310,0
|
|
20231218,192100,592349875,3310,3310,3310,3310,0
|
|
20231218,192000,592349875,3310,3310,3310,3310,0
|
|
20231218,191900,592349875,3310,3310,3310,3310,0
|
|
20231218,191800,592349875,3310,3310,3310,3310,0
|
|
20231218,191700,592349875,3310,3310,3310,3310,0
|
|
20231218,191600,592349875,3310,3310,3310,3310,0
|
|
20231218,191500,592349875,3310,3310,3310,3310,0
|
|
20231218,191400,592349875,3310,3310,3310,3310,1694
|
|
20231218,191300,592349875,3310,3310,3310,3310,0
|
|
20231218,191200,592349875,3310,3310,3310,3310,0
|
|
20231218,191100,592349875,3310,3310,3310,3310,0
|
|
20231218,191000,592349875,3310,3310,3310,3310,0
|
|
20231218,190900,592349875,3310,3310,3310,3310,0
|
|
20231218,190800,592349875,3310,3310,3310,3310,0
|
|
20231218,190700,592349875,3310,3310,3310,3310,0
|
|
20231218,190600,592349875,3310,3310,3310,3310,0
|
|
20231218,190500,592349875,3310,3310,3310,3310,0
|
|
20231218,190400,592349875,3310,3310,3310,3310,0
|
|
20231218,190300,592349875,3310,3310,3310,3310,0
|
|
20231218,190200,592349875,3310,3310,3310,3310,0
|
|
20231218,190100,592349875,3310,3310,3310,3310,0
|
|
20231218,190000,592349875,3310,3310,3310,3310,0
|
|
20231218,185900,592349875,3310,3310,3310,3310,0
|
|
20231218,185800,592349875,3310,3310,3310,3310,0
|
|
20231218,185700,592349875,3310,3310,3310,3310,0
|
|
20231218,185600,592349875,3310,3310,3310,3310,0
|
|
20231218,185500,592349875,3310,3310,3310,3310,0
|
|
20231218,185400,592349875,3310,3310,3310,3310,0
|
|
20231218,185300,592349875,3310,3310,3310,3310,0
|
|
20231218,185200,592349875,3310,3310,3310,3310,0
|
|
20231218,185100,592349875,3310,3310,3310,3310,0
|
|
20231218,185000,592349875,3310,3310,3310,3310,0
|
|
20231218,184900,592349875,3310,3310,3310,3310,0
|
|
20231218,184800,592349875,3310,3310,3310,3310,0
|
|
20231218,184700,592349875,3310,3310,3310,3310,0
|
|
20231218,184600,592349875,3310,3310,3310,3310,0
|
|
20231218,184500,592349875,3310,3310,3310,3310,0
|
|
20231218,184400,592349875,3310,3310,3310,3310,1694
|
|
20231218,184300,592349875,3310,3310,3310,3310,0
|
|
20231218,184200,592349875,3310,3310,3310,3310,0
|
|
20231218,184100,592349875,3310,3310,3310,3310,0
|
|
20231218,184000,592349875,3310,3310,3310,3310,0
|
|
20231218,183900,592349875,3310,3310,3310,3310,0
|
|
20231218,183800,592349875,3310,3310,3310,3310,0
|
|
20231218,183700,592349875,3310,3310,3310,3310,0
|
|
20231218,183600,592349875,3310,3310,3310,3310,0
|
|
20231218,183500,592349875,3310,3310,3310,3310,0
|
|
20231218,183400,592349875,3310,3310,3310,3310,0
|
|
20231218,183300,592349875,3310,3310,3310,3310,0
|
|
20231218,183200,592349875,3310,3310,3310,3310,0
|
|
20231218,183100,592349875,3310,3310,3310,3310,0
|
|
20231218,183000,592349875,3310,3310,3310,3310,0
|
|
20231218,182900,592349875,3310,3310,3310,3310,0
|
|
20231218,182800,592349875,3310,3310,3310,3310,0
|
|
20231218,182700,592349875,3310,3310,3310,3310,0
|
|
20231218,182600,592349875,3310,3310,3310,3310,0
|
|
20231218,182500,592349875,3310,3310,3310,3310,0
|
|
20231218,182400,592349875,3310,3310,3310,3310,0
|
|
20231218,182300,592349875,3310,3310,3310,3310,0
|
|
20231218,182200,592349875,3310,3310,3310,3310,0
|
|
20231218,182100,592349875,3310,3310,3310,3310,0
|
|
20231218,182000,592349875,3310,3310,3310,3310,0
|
|
20231218,181900,592349875,3310,3310,3310,3310,0
|
|
20231218,181800,592349875,3310,3310,3310,3310,0
|
|
20231218,181700,592349875,3310,3310,3310,3310,0
|
|
20231218,181600,592349875,3310,3310,3310,3310,0
|
|
20231218,181500,592349875,3310,3310,3310,3310,0
|
|
20231218,181400,592349875,3310,3310,3310,3310,1694
|
|
20231218,181300,592349875,3310,3310,3310,3310,0
|
|
20231218,181200,592349875,3310,3310,3310,3310,0
|
|
20231218,181100,592349875,3310,3310,3310,3310,0
|
|
20231218,181000,592349875,3310,3310,3310,3310,0
|
|
20231218,180900,592349875,3310,3310,3310,3310,0
|
|
20231218,180800,592349875,3310,3310,3310,3310,0
|
|
20231218,180700,592349875,3310,3310,3310,3310,0
|
|
20231218,180600,592349875,3310,3310,3310,3310,0
|
|
20231218,180500,592349875,3310,3310,3310,3310,0
|
|
20231218,180400,592349875,3310,3310,3310,3310,0
|
|
20231218,180300,592349875,3310,3310,3310,3310,0
|
|
20231218,180200,592349875,3310,3310,3310,3310,0
|
|
20231218,180100,592349875,3310,3310,3310,3310,0
|
|
20231218,180000,592349875,3310,3310,3310,3310,0
|
|
20231218,175900,592349875,3310,3310,3310,3310,0
|
|
20231218,175800,592349875,3310,3310,3310,3310,0
|
|
20231218,175700,592349875,3310,3310,3310,3310,0
|
|
20231218,175600,592349875,3310,3310,3310,3310,0
|
|
20231218,175500,592349875,3310,3310,3310,3310,0
|
|
20231218,175400,592349875,3310,3310,3310,3310,0
|
|
20231218,175300,592349875,3310,3310,3310,3310,0
|
|
20231218,175200,592349875,3310,3310,3310,3310,0
|
|
20231218,175100,592349875,3310,3310,3310,3310,0
|
|
20231218,175000,592349875,3310,3310,3310,3310,0
|
|
20231218,174900,592349875,3310,3310,3310,3310,0
|
|
20231218,174800,592349875,3310,3310,3310,3310,0
|
|
20231218,174700,592349875,3310,3310,3310,3310,0
|
|
20231218,174600,592349875,3310,3310,3310,3310,0
|
|
20231218,174500,592349875,3310,3310,3310,3310,0
|
|
20231218,174400,592349875,3310,3310,3310,3310,1694
|
|
20231218,174300,592349875,3310,3310,3310,3310,0
|
|
20231218,174200,592349875,3310,3310,3310,3310,0
|
|
20231218,174100,592349875,3310,3310,3310,3310,0
|
|
20231218,174000,592349875,3310,3310,3310,3310,0
|
|
20231218,173900,592349875,3310,3310,3310,3310,0
|
|
20231218,173800,592349875,3310,3310,3310,3310,0
|
|
20231218,173700,592349875,3310,3310,3310,3310,0
|
|
20231218,173600,592349875,3310,3310,3310,3310,0
|
|
20231218,173500,592349875,3310,3310,3310,3310,0
|
|
20231218,173400,592349875,3310,3310,3310,3310,0
|
|
20231218,173300,592349875,3310,3310,3310,3310,0
|
|
20231218,173200,592349875,3310,3310,3310,3310,0
|
|
20231218,173100,592349875,3310,3310,3310,3310,0
|
|
20231218,173000,592349875,3310,3310,3310,3310,0
|
|
20231218,172900,592349875,3310,3310,3310,3310,0
|
|
20231218,172800,592349875,3310,3310,3310,3310,0
|
|
20231218,172700,592349875,3310,3310,3310,3310,0
|
|
20231218,172600,592349875,3310,3310,3310,3310,0
|
|
20231218,172500,592349875,3310,3310,3310,3310,0
|
|
20231218,172400,592349875,3310,3310,3310,3310,0
|
|
20231218,172300,592349875,3310,3310,3310,3310,0
|
|
20231218,172200,592349875,3310,3310,3310,3310,0
|
|
20231218,172100,592349875,3310,3310,3310,3310,0
|
|
20231218,172000,592349875,3310,3310,3310,3310,0
|
|
20231218,171900,592349875,3310,3310,3310,3310,0
|
|
20231218,171800,592349875,3310,3310,3310,3310,0
|
|
20231218,171700,592349875,3310,3310,3310,3310,0
|
|
20231218,171600,592349875,3310,3310,3310,3310,0
|
|
20231218,171500,592349875,3310,3310,3310,3310,0
|
|
20231218,171400,592349875,3310,3310,3310,3310,1694
|
|
20231218,171300,592349875,3310,3310,3310,3310,0
|
|
20231218,171200,592349875,3310,3310,3310,3310,0
|
|
20231218,171100,592349875,3310,3310,3310,3310,0
|
|
20231218,171000,592349875,3310,3310,3310,3310,0
|
|
20231218,170900,592349875,3310,3310,3310,3310,0
|
|
20231218,170800,592349875,3310,3310,3310,3310,0
|
|
20231218,170700,592349875,3310,3310,3310,3310,0
|
|
20231218,170600,592349875,3310,3310,3310,3310,0
|
|
20231218,170500,592349875,3310,3310,3310,3310,0
|
|
20231218,170400,592349875,3310,3310,3310,3310,0
|
|
20231218,170300,592349875,3310,3310,3310,3310,0
|
|
20231218,170200,592349875,3310,3310,3310,3310,0
|
|
20231218,170100,592349875,3310,3310,3310,3310,0
|
|
20231218,170000,592349875,3310,3310,3310,3310,0
|
|
20231218,165900,592349875,3310,3310,3310,3310,0
|
|
20231218,165800,592349875,3310,3310,3310,3310,0
|
|
20231218,165700,592349875,3310,3310,3310,3310,0
|
|
20231218,165600,592349875,3310,3310,3310,3310,0
|
|
20231218,165500,592349875,3310,3310,3310,3310,0
|
|
20231218,165400,592349875,3310,3310,3310,3310,0
|
|
20231218,165300,592349875,3310,3310,3310,3310,0
|
|
20231218,165200,592349875,3310,3310,3310,3310,0
|
|
20231218,165100,592349875,3310,3310,3310,3310,0
|
|
20231218,165000,592349875,3310,3310,3310,3310,0
|
|
20231218,164900,592349875,3310,3310,3310,3310,0
|
|
20231218,164800,592349875,3310,3310,3310,3310,0
|
|
20231218,164700,592349875,3310,3310,3310,3310,0
|
|
20231218,164600,592349875,3310,3310,3310,3310,0
|
|
20231218,164500,592349875,3310,3310,3310,3310,0
|
|
20231218,164400,592349875,3310,3310,3310,3310,1694
|
|
20231218,164300,592349875,3310,3310,3310,3310,0
|
|
20231218,164200,592349875,3310,3310,3310,3310,0
|
|
20231218,164100,592349875,3310,3310,3310,3310,0
|
|
20231218,164000,592349875,3310,3310,3310,3310,0
|
|
20231218,163900,592349875,3310,3310,3310,3310,0
|
|
20231218,163800,592349875,3310,3310,3310,3310,0
|
|
20231218,163700,592349875,3310,3310,3310,3310,0
|
|
20231218,163600,592349875,3310,3310,3310,3310,0
|
|
20231218,163500,592349875,3310,3310,3310,3310,0
|
|
20231218,163400,592349875,3310,3310,3310,3310,0
|
|
20231218,163300,592349875,3310,3310,3310,3310,0
|
|
20231218,163200,592349875,3310,3310,3310,3310,0
|
|
20231218,163100,592349875,3310,3310,3310,3310,0
|
|
20231218,163000,592349875,3310,3310,3310,3310,0
|
|
20231218,162900,592349875,3310,3310,3310,3310,0
|
|
20231218,162800,592349875,3310,3310,3310,3310,0
|
|
20231218,162700,592349875,3310,3310,3310,3310,0
|
|
20231218,162600,592349875,3310,3310,3310,3310,0
|
|
20231218,162500,592349875,3310,3310,3310,3310,0
|
|
20231218,162400,592349875,3310,3310,3310,3310,0
|
|
20231218,162300,592349875,3310,3310,3310,3310,0
|
|
20231218,162200,592349875,3310,3310,3310,3310,0
|
|
20231218,162100,592349875,3310,3310,3310,3310,0
|
|
20231218,162000,592349875,3310,3310,3310,3310,0
|
|
20231218,161900,592349875,3310,3310,3310,3310,0
|
|
20231218,161800,592349875,3310,3310,3310,3310,0
|
|
20231218,161700,592349875,3310,3310,3310,3310,0
|
|
20231218,161600,592349875,3310,3310,3310,3310,0
|
|
20231218,161500,592349875,3310,3310,3310,3310,0
|
|
20231218,161400,592349875,3310,3310,3310,3310,1694
|
|
20231218,161300,592349875,3310,3310,3310,3310,0
|
|
20231218,161200,592349875,3310,3310,3310,3310,0
|
|
20231218,161100,592349875,3310,3310,3310,3310,0
|
|
20231218,161000,592349875,3310,3310,3310,3310,0
|
|
20231218,160900,592349875,3310,3310,3310,3310,0
|
|
20231218,160800,592349875,3310,3310,3310,3310,0
|
|
20231218,160700,592349875,3310,3310,3310,3310,0
|
|
20231218,160600,592349875,3310,3310,3310,3310,0
|
|
20231218,160500,592349875,3310,3310,3310,3310,0
|
|
20231218,160400,592349875,3310,3310,3310,3310,0
|
|
20231218,160300,592349875,3310,3310,3310,3310,0
|
|
20231218,160200,592349875,3310,3310,3310,3310,0
|
|
20231218,160100,592349875,3310,3310,3310,3310,0
|
|
20231218,160000,592349875,3310,3310,3310,3310,0
|
|
20231218,155900,592349875,3310,3310,3310,3310,0
|
|
20231218,155800,592349875,3310,3310,3310,3310,0
|
|
20231218,155700,592349875,3310,3310,3310,3310,0
|
|
20231218,155600,592349875,3310,3310,3310,3310,0
|
|
20231218,155500,592349875,3310,3310,3310,3310,0
|
|
20231218,155400,592349875,3310,3310,3310,3310,0
|
|
20231218,155300,592349875,3310,3310,3310,3310,0
|
|
20231218,155200,592349875,3310,3310,3310,3310,0
|
|
20231218,155100,592349875,3310,3310,3310,3310,0
|
|
20231218,155000,592349875,3310,3310,3310,3310,0
|
|
20231218,154900,592349875,3310,3310,3310,3310,0
|
|
20231218,154800,592349875,3310,3310,3310,3310,0
|
|
20231218,154700,592349875,3310,3310,3310,3310,0
|
|
20231218,154600,592349875,3310,3310,3310,3310,0
|
|
20231218,154500,592349875,3310,3310,3310,3310,0
|
|
20231218,154400,592349875,3310,3310,3310,3310,1694
|
|
20231218,154300,592349875,3310,3310,3310,3310,0
|
|
20231218,154200,592349875,3310,3310,3310,3310,0
|
|
20231218,154100,592349875,3310,3310,3310,3310,0
|
|
20231218,154000,592349875,3310,3310,3310,3310,0
|
|
20231218,153900,592349875,3310,3310,3310,3310,0
|
|
20231218,153800,592349875,3310,3310,3310,3310,0
|
|
20231218,153700,592349875,3310,3310,3310,3310,0
|
|
20231218,153600,592349875,3310,3310,3310,3310,0
|
|
20231218,153500,592349875,3310,3310,3310,3310,0
|
|
20231218,153400,592349875,3310,3310,3310,3310,0
|
|
20231218,153300,592349875,3310,3310,3310,3310,0
|
|
20231218,153200,592349875,3310,3310,3310,3310,0
|
|
20231218,153100,592349875,3310,3310,3310,3310,0
|
|
20231218,153000,592349875,3310,3310,3310,3310,1694
|
|
20231218,152900,586742735,3305,3305,3305,3305,0
|
|
20231218,152800,586742735,3305,3305,3305,3305,0
|
|
20231218,152700,586742735,3305,3305,3305,3305,0
|
|
20231218,152600,586742735,3305,3305,3305,3305,0
|
|
20231218,152500,586742735,3305,3305,3305,3305,0
|
|
20231218,152400,586742735,3305,3305,3305,3305,0
|
|
20231218,152300,586742735,3305,3305,3305,3305,0
|
|
20231218,152200,586742735,3305,3305,3305,3305,0
|
|
20231218,152100,586742735,3305,3305,3305,3305,0
|
|
20231218,152000,586742735,3305,3305,3305,3305,0
|
|
20231218,151900,586742735,3305,3310,3315,3305,427
|
|
20231218,151800,585329265,3310,3310,3310,3310,51
|
|
20231218,151700,585160455,3315,3315,3315,3315,100
|
|
20231218,151600,584828955,3310,3310,3310,3310,1
|
|
20231218,151500,584825645,3310,3305,3310,3305,1005
|
|
20231218,151400,581499115,3305,3310,3310,3305,2474
|
|
20231218,151300,573322215,3310,3310,3310,3310,0
|
|
20231218,151200,573322215,3310,3310,3310,3310,0
|
|
20231218,151100,573322215,3310,3315,3315,3310,1001
|
|
20231218,151000,570008900,3315,3315,3315,3315,9
|
|
20231218,150900,569979065,3315,3315,3315,3315,1
|
|
20231218,150800,569975750,3310,3310,3310,3310,0
|
|
20231218,150700,569975750,3310,3310,3310,3310,0
|
|
20231218,150600,569975750,3310,3310,3310,3310,0
|
|
20231218,150500,569975750,3310,3310,3310,3310,0
|
|
20231218,150400,569975750,3310,3310,3310,3310,1
|
|
20231218,150300,569972440,3310,3310,3310,3310,2605
|
|
20231218,150200,561349890,3305,3305,3305,3305,15
|
|
20231218,150100,561300315,3305,3305,3305,3305,2
|
|
20231218,150000,561293705,3310,3310,3310,3310,0
|
|
20231218,145900,561293705,3310,3310,3310,3310,0
|
|
20231218,145800,561293705,3310,3310,3310,3310,0
|
|
20231218,145700,561293705,3310,3310,3310,3310,0
|
|
20231218,145600,561293705,3310,3310,3310,3310,331
|
|
20231218,145500,560198095,3310,3310,3310,3310,0
|
|
20231218,145400,560198095,3310,3310,3310,3310,0
|
|
20231218,145300,560198095,3310,3310,3310,3310,1000
|
|
20231218,145200,556888095,3310,3310,3310,3310,37
|
|
20231218,145100,556765625,3310,3310,3310,3310,1
|
|
20231218,145000,556762315,3310,3310,3310,3310,0
|
|
20231218,144900,556762315,3310,3310,3310,3310,0
|
|
20231218,144800,556762315,3310,3310,3310,3310,230
|
|
20231218,144700,556001015,3310,3310,3310,3310,0
|
|
20231218,144600,556001015,3310,3310,3310,3310,0
|
|
20231218,144500,556001015,3310,3310,3310,3310,2
|
|
20231218,144400,555994395,3305,3305,3305,3305,0
|
|
20231218,144300,555994395,3305,3305,3305,3305,0
|
|
20231218,144200,555994395,3305,3305,3305,3305,300
|
|
20231218,144100,555002895,3305,3305,3305,3305,1
|
|
20231218,144000,554999590,3305,3305,3305,3305,150
|
|
20231218,143900,554503840,3305,3305,3305,3305,43
|
|
20231218,143800,554361725,3305,3305,3305,3305,2
|
|
20231218,143700,554355115,3305,3305,3305,3305,0
|
|
20231218,143600,554355115,3305,3305,3305,3305,1250
|
|
20231218,143500,550223865,3305,3305,3305,3305,2
|
|
20231218,143400,550217255,3310,3310,3310,3310,0
|
|
20231218,143300,550217255,3310,3310,3310,3310,70
|
|
20231218,143200,549985555,3305,3305,3305,3305,350
|
|
20231218,143100,548828805,3305,3305,3305,3305,500
|
|
20231218,143000,547176305,3305,3305,3305,3305,0
|
|
20231218,142900,547176305,3305,3305,3305,3305,0
|
|
20231218,142800,547176305,3305,3305,3305,3305,0
|
|
20231218,142700,547176305,3305,3305,3305,3305,0
|
|
20231218,142600,547176305,3305,3305,3305,3305,753
|
|
20231218,142500,544687640,3305,3305,3305,3305,16
|
|
20231218,142400,544634760,3305,3305,3305,3305,0
|
|
20231218,142300,544634760,3305,3305,3305,3305,0
|
|
20231218,142200,544634760,3305,3305,3305,3305,1
|
|
20231218,142100,544631455,3305,3305,3305,3305,0
|
|
20231218,142000,544631455,3305,3305,3305,3305,1237
|
|
20231218,141900,540543170,3300,3300,3300,3300,0
|
|
20231218,141800,540543170,3300,3310,3310,3300,7075
|
|
20231218,141700,517170365,3305,3305,3305,3305,1
|
|
20231218,141600,517167060,3305,3305,3305,3305,0
|
|
20231218,141500,517167060,3305,3305,3305,3305,100
|
|
20231218,141400,516836560,3310,3310,3310,3310,0
|
|
20231218,141300,516836560,3310,3310,3310,3310,250
|
|
20231218,141200,516009060,3305,3305,3305,3305,0
|
|
20231218,141100,516009060,3305,3305,3305,3305,1
|
|
20231218,141000,516005755,3305,3305,3305,3305,0
|
|
20231218,140900,516005755,3305,3305,3305,3305,100
|
|
20231218,140800,515675255,3305,3305,3305,3305,0
|
|
20231218,140700,515675255,3305,3305,3305,3305,0
|
|
20231218,140600,515675255,3305,3305,3305,3305,0
|
|
20231218,140500,515675255,3305,3305,3305,3305,0
|
|
20231218,140400,515675255,3305,3305,3305,3305,0
|
|
20231218,140300,515675255,3305,3305,3305,3305,0
|
|
20231218,140200,515675255,3305,3310,3310,3305,2119
|
|
20231218,140100,508664920,3310,3310,3310,3310,0
|
|
20231218,140000,508664920,3310,3310,3310,3310,107
|
|
20231218,135900,508310750,3310,3310,3310,3310,0
|
|
20231218,135800,508310750,3310,3310,3310,3310,0
|
|
20231218,135700,508310750,3310,3310,3310,3310,0
|
|
20231218,135600,508310750,3310,3310,3310,3310,0
|
|
20231218,135500,508310750,3310,3310,3310,3310,0
|
|
20231218,135400,508310750,3310,3310,3310,3310,0
|
|
20231218,135300,508310750,3310,3310,3310,3310,500
|
|
20231218,135200,506655750,3315,3315,3315,3315,0
|
|
20231218,135100,506655750,3315,3315,3315,3315,0
|
|
20231218,135000,506655750,3315,3315,3315,3315,0
|
|
20231218,134900,506655750,3315,3315,3315,3315,0
|
|
20231218,134800,506655750,3315,3315,3315,3315,0
|
|
20231218,134700,506655750,3315,3315,3315,3315,0
|
|
20231218,134600,506655750,3315,3315,3315,3315,0
|
|
20231218,134500,506655750,3315,3315,3315,3315,72
|
|
20231218,134400,506417070,3310,3310,3310,3310,0
|
|
20231218,134300,506417070,3310,3310,3310,3310,998
|
|
20231218,134200,503113690,3310,3310,3310,3310,0
|
|
20231218,134100,503113690,3310,3310,3310,3310,100
|
|
20231218,134000,502782690,3310,3310,3310,3310,1
|
|
20231218,133900,502779380,3310,3310,3310,3310,100
|
|
20231218,133800,502448380,3310,3310,3310,3310,100
|
|
20231218,133700,502117380,3310,3310,3310,3310,0
|
|
20231218,133600,502117380,3310,3310,3310,3310,30
|
|
20231218,133500,502018080,3315,3315,3315,3315,0
|
|
20231218,133400,502018080,3315,3315,3315,3315,0
|
|
20231218,133300,502018080,3315,3315,3315,3315,30
|
|
20231218,133200,501918630,3315,3315,3315,3315,20
|
|
20231218,133100,501852330,3315,3315,3315,3315,255
|
|
20231218,133000,501007005,3315,3315,3315,3315,30
|
|
20231218,132900,500907555,3310,3310,3310,3310,0
|
|
20231218,132800,500907555,3310,3310,3310,3310,23
|
|
20231218,132700,500831425,3315,3315,3315,3315,426
|
|
20231218,132600,499419235,3315,3315,3315,3315,0
|
|
20231218,132500,499419235,3315,3315,3315,3315,63
|
|
20231218,132400,499210390,3320,3315,3320,3315,19
|
|
20231218,132300,499147360,3315,3315,3315,3315,0
|
|
20231218,132200,499147360,3315,3315,3315,3315,0
|
|
20231218,132100,499147360,3315,3315,3315,3315,1123
|
|
20231218,132000,495424615,3315,3315,3315,3315,0
|
|
20231218,131900,495424615,3315,3315,3315,3315,0
|
|
20231218,131800,495424615,3315,3315,3315,3315,0
|
|
20231218,131700,495424615,3315,3315,3315,3315,0
|
|
20231218,131600,495424615,3315,3315,3315,3315,0
|
|
20231218,131500,495424615,3315,3315,3315,3315,2
|
|
20231218,131400,495417985,3310,3310,3310,3310,300
|
|
20231218,131300,494424985,3310,3310,3310,3310,0
|
|
20231218,131200,494424985,3310,3310,3310,3310,37
|
|
20231218,131100,494302515,3310,3310,3310,3310,400
|
|
20231218,131000,492978515,3310,3310,3310,3310,0
|
|
20231218,130900,492978515,3310,3310,3310,3310,0
|
|
20231218,130800,492978515,3310,3310,3310,3310,0
|
|
20231218,130700,492978515,3310,3310,3310,3310,2050
|
|
20231218,130600,486193015,3310,3310,3310,3310,122
|
|
20231218,130500,485789195,3315,3315,3315,3315,0
|
|
20231218,130400,485789195,3315,3315,3315,3315,814
|
|
20231218,130300,483090785,3315,3315,3315,3315,1440
|
|
20231218,130200,478317185,3315,3315,3315,3315,0
|
|
20231218,130100,478317185,3315,3315,3315,3315,1
|
|
20231218,130000,478313870,3310,3310,3310,3310,148
|
|
20231218,125900,477823990,3310,3310,3310,3310,6
|
|
20231218,125800,477804130,3310,3310,3310,3310,1500
|
|
20231218,125700,472839130,3310,3310,3310,3310,70
|
|
20231218,125600,472607430,3310,3310,3310,3310,0
|
|
20231218,125500,472607430,3310,3310,3310,3310,0
|
|
20231218,125400,472607430,3310,3310,3310,3310,0
|
|
20231218,125300,472607430,3310,3310,3310,3310,0
|
|
20231218,125200,472607430,3310,3310,3310,3310,0
|
|
20231218,125100,472607430,3310,3310,3310,3310,0
|
|
20231218,125000,472607430,3310,3310,3310,3310,0
|
|
20231218,124900,472607430,3310,3310,3310,3310,0
|
|
20231218,124800,472607430,3310,3310,3310,3310,680
|
|
20231218,124700,470356630,3315,3315,3315,3315,0
|
|
20231218,124600,470356630,3315,3315,3315,3315,17
|
|
20231218,124500,470300275,3315,3315,3315,3315,100
|
|
20231218,124400,469968775,3315,3315,3315,3315,0
|
|
20231218,124300,469968775,3315,3315,3315,3315,0
|
|
20231218,124200,469968775,3315,3315,3315,3315,812
|
|
20231218,124100,467276995,3315,3315,3315,3315,1187
|
|
20231218,124000,463342090,3315,3315,3315,3315,0
|
|
20231218,123900,463342090,3315,3320,3320,3315,1100
|
|
20231218,123800,459695090,3320,3320,3320,3320,100
|
|
20231218,123700,459363090,3315,3315,3315,3315,0
|
|
20231218,123600,459363090,3315,3315,3315,3315,200
|
|
20231218,123500,458700090,3315,3315,3315,3315,236
|
|
20231218,123400,457917750,3320,3320,3320,3320,2
|
|
20231218,123300,457911110,3320,3320,3320,3320,100
|
|
20231218,123200,457579110,3320,3320,3320,3320,0
|
|
20231218,123100,457579110,3320,3320,3320,3320,85
|
|
20231218,123000,457296910,3315,3315,3315,3315,0
|
|
20231218,122900,457296910,3315,3315,3315,3315,0
|
|
20231218,122800,457296910,3315,3315,3315,3315,0
|
|
20231218,122700,457296910,3315,3315,3315,3315,2119
|
|
20231218,122600,450272425,3310,3310,3310,3310,2
|
|
20231218,122500,450265805,3315,3315,3315,3315,0
|
|
20231218,122400,450265805,3315,3315,3315,3315,0
|
|
20231218,122300,450265805,3315,3315,3315,3315,0
|
|
20231218,122200,450265805,3315,3315,3315,3315,1
|
|
20231218,122100,450262490,3315,3315,3315,3315,0
|
|
20231218,122000,450262490,3315,3315,3315,3315,0
|
|
20231218,121900,450262490,3315,3315,3315,3315,45
|
|
20231218,121800,450113315,3315,3315,3315,3315,21
|
|
20231218,121700,450043700,3315,3315,3315,3315,50
|
|
20231218,121600,449877950,3315,3315,3315,3315,44
|
|
20231218,121500,449732090,3315,3315,3315,3315,0
|
|
20231218,121400,449732090,3315,3320,3320,3315,500
|
|
20231218,121300,448072590,3320,3320,3320,3315,21
|
|
20231218,121200,448002960,3320,3320,3320,3320,2
|
|
20231218,121100,447996320,3320,3320,3320,3320,32
|
|
20231218,121000,447890080,3320,3320,3320,3320,75
|
|
20231218,120900,447641080,3315,3315,3315,3315,101
|
|
20231218,120800,447306265,3315,3315,3315,3315,0
|
|
20231218,120700,447306265,3315,3315,3315,3315,284
|
|
20231218,120600,446364805,3315,3315,3315,3315,180
|
|
20231218,120500,445768105,3315,3315,3315,3315,0
|
|
20231218,120400,445768105,3315,3320,3320,3315,217
|
|
20231218,120300,445048665,3320,3315,3320,3315,64
|
|
20231218,120200,444836495,3320,3315,3320,3315,3
|
|
20231218,120100,444826540,3320,3320,3320,3320,0
|
|
20231218,120000,444826540,3320,3320,3320,3320,33
|
|
20231218,115900,444716980,3320,3320,3320,3320,5
|
|
20231218,115800,444700380,3320,3320,3320,3320,350
|
|
20231218,115700,443538380,3325,3325,3325,3325,15
|
|
20231218,115600,443488505,3325,3325,3325,3325,191
|
|
20231218,115500,442853430,3320,3320,3320,3320,22
|
|
20231218,115400,442780390,3320,3320,3320,3320,13
|
|
20231218,115300,442737230,3320,3320,3320,3320,1340
|
|
20231218,115200,438288430,3320,3315,3320,3315,12
|
|
20231218,115100,438248640,3320,3320,3320,3320,1003
|
|
20231218,115000,434918680,3315,3315,3315,3315,60
|
|
20231218,114900,434719780,3315,3320,3320,3315,1100
|
|
20231218,114800,431072780,3320,3320,3320,3320,34
|
|
20231218,114700,430959900,3320,3315,3320,3315,4037
|
|
20231218,114600,417576995,3310,3310,3310,3310,55
|
|
20231218,114500,417394945,3315,3315,3315,3315,316
|
|
20231218,114400,416347405,3315,3315,3315,3315,0
|
|
20231218,114300,416347405,3315,3315,3315,3315,19
|
|
20231218,114200,416284420,3310,3310,3310,3310,0
|
|
20231218,114100,416284420,3310,3310,3310,3310,0
|
|
20231218,114000,416284420,3310,3310,3310,3310,577
|
|
20231218,113900,414374550,3310,3310,3310,3310,0
|
|
20231218,113800,414374550,3310,3310,3310,3310,30
|
|
20231218,113700,414275250,3310,3310,3310,3310,822
|
|
20231218,113600,411554430,3315,3315,3315,3315,0
|
|
20231218,113500,411554430,3315,3305,3315,3305,1332
|
|
20231218,113400,407145060,3305,3305,3305,3305,0
|
|
20231218,113300,407145060,3305,3305,3305,3305,0
|
|
20231218,113200,407145060,3305,3305,3305,3305,1
|
|
20231218,113100,407141755,3310,3310,3310,3310,300
|
|
20231218,113000,406148755,3305,3305,3305,3305,0
|
|
20231218,112900,406148755,3305,3305,3305,3305,727
|
|
20231218,112800,403746020,3310,3310,3310,3310,5
|
|
20231218,112700,403729470,3310,3310,3310,3310,0
|
|
20231218,112600,403729470,3310,3310,3310,3310,45
|
|
20231218,112500,403580520,3310,3310,3310,3310,10
|
|
20231218,112400,403547420,3305,3305,3305,3305,0
|
|
20231218,112300,403547420,3305,3305,3305,3305,101
|
|
20231218,112200,403213615,3305,3305,3305,3305,0
|
|
20231218,112100,403213615,3305,3305,3305,3305,12
|
|
20231218,112000,403173955,3305,3305,3305,3305,10
|
|
20231218,111900,403140905,3305,3310,3310,3305,761
|
|
20231218,111800,400622760,3310,3310,3310,3310,1790
|
|
20231218,111700,394697860,3305,3305,3305,3305,1500
|
|
20231218,111600,389740360,3310,3310,3310,3310,100
|
|
20231218,111500,389409360,3310,3310,3310,3310,0
|
|
20231218,111400,389409360,3310,3310,3310,3310,0
|
|
20231218,111300,389409360,3310,3310,3310,3310,750
|
|
20231218,111200,386926860,3310,3310,3310,3310,0
|
|
20231218,111100,386926860,3310,3310,3310,3310,654
|
|
20231218,111000,384762120,3310,3310,3310,3310,229
|
|
20231218,110900,384004130,3310,3310,3310,3310,50
|
|
20231218,110800,383838630,3310,3310,3310,3310,3
|
|
20231218,110700,383828700,3310,3305,3310,3305,41
|
|
20231218,110600,383693055,3310,3310,3310,3310,0
|
|
20231218,110500,383693055,3310,3310,3315,3310,3372
|
|
20231218,110400,372528045,3310,3310,3310,3310,662
|
|
20231218,110300,370336825,3305,3305,3305,3305,0
|
|
20231218,110200,370336825,3305,3305,3305,3305,105
|
|
20231218,110100,369989800,3310,3310,3310,3310,745
|
|
20231218,110000,367523850,3315,3315,3315,3315,0
|
|
20231218,105900,367523850,3315,3315,3315,3315,352
|
|
20231218,105800,366356970,3315,3315,3315,3315,1
|
|
20231218,105700,366353655,3310,3310,3310,3310,79
|
|
20231218,105600,366092165,3315,3315,3315,3315,0
|
|
20231218,105500,366092165,3315,3315,3315,3315,5
|
|
20231218,105400,366075590,3315,3315,3315,3315,0
|
|
20231218,105300,366075590,3315,3310,3315,3310,1003
|
|
20231218,105200,362755645,3310,3310,3310,3310,100
|
|
20231218,105100,362424645,3310,3310,3310,3310,0
|
|
20231218,105000,362424645,3310,3310,3310,3310,127
|
|
20231218,104900,362004275,3305,3300,3305,3300,131
|
|
20231218,104800,361571970,3305,3305,3305,3305,40
|
|
20231218,104700,361439770,3310,3310,3310,3310,416
|
|
20231218,104600,360062810,3310,3310,3310,3310,3
|
|
20231218,104500,360052880,3310,3310,3310,3310,0
|
|
20231218,104400,360052880,3310,3310,3310,3310,203
|
|
20231218,104300,359380950,3310,3310,3310,3310,50
|
|
20231218,104200,359215450,3310,3310,3310,3310,203
|
|
20231218,104100,358543520,3315,3315,3315,3315,0
|
|
20231218,104000,358543520,3315,3315,3315,3315,0
|
|
20231218,103900,358543520,3315,3315,3315,3315,7
|
|
20231218,103800,358520315,3315,3315,3315,3305,1999
|
|
20231218,103700,351906135,3310,3310,3310,3310,110
|
|
20231218,103600,351542035,3305,3305,3305,3305,1002
|
|
20231218,103500,348230425,3310,3310,3310,3310,0
|
|
20231218,103400,348230425,3310,3310,3310,3310,50
|
|
20231218,103300,348064925,3310,3310,3310,3310,50
|
|
20231218,103200,347899425,3310,3310,3310,3310,0
|
|
20231218,103100,347899425,3310,3310,3310,3310,1
|
|
20231218,103000,347896115,3315,3315,3315,3315,20
|
|
20231218,102900,347829815,3315,3305,3315,3305,459
|
|
20231218,102800,346312730,3315,3305,3315,3305,300
|
|
20231218,102700,345320230,3305,3305,3305,3305,1
|
|
20231218,102600,345316925,3305,3310,3310,3305,178
|
|
20231218,102500,344727750,3310,3310,3310,3310,824
|
|
20231218,102400,342000310,3310,3315,3315,3310,902
|
|
20231218,102300,339010190,3310,3310,3310,3310,10
|
|
20231218,102200,338977090,3310,3300,3310,3300,879
|
|
20231218,102100,336070760,3300,3310,3310,3300,51
|
|
20231218,102000,335902400,3300,3310,3310,3300,188
|
|
20231218,101900,335280670,3300,3310,3310,3300,864
|
|
20231218,101800,332421430,3310,3295,3310,3295,10052
|
|
20231218,101700,299252440,3290,3295,3295,3290,212
|
|
20231218,101600,298553950,3290,3290,3290,3290,10
|
|
20231218,101500,298521050,3295,3295,3295,3295,0
|
|
20231218,101400,298521050,3295,3295,3295,3295,213
|
|
20231218,101300,297819215,3300,3300,3300,3300,0
|
|
20231218,101200,297819215,3300,3300,3300,3300,0
|
|
20231218,101100,297819215,3300,3285,3300,3285,380
|
|
20231218,101000,296570885,3285,3285,3285,3285,500
|
|
20231218,100900,294928385,3285,3290,3290,3285,709
|
|
20231218,100800,292597045,3290,3290,3290,3290,0
|
|
20231218,100700,292597045,3290,3290,3290,3290,175
|
|
20231218,100600,292021295,3290,3295,3295,3290,1050
|
|
20231218,100500,288565520,3300,3295,3300,3295,122
|
|
20231218,100400,288163480,3300,3300,3300,3300,595
|
|
20231218,100300,286199980,3300,3300,3300,3300,200
|
|
20231218,100200,285539980,3305,3305,3305,3305,213
|
|
20231218,100100,284836015,3305,3305,3305,3305,0
|
|
20231218,100000,284836015,3305,3305,3305,3305,887
|
|
20231218,095900,281904480,3305,3300,3305,3300,1583
|
|
20231218,095800,276672740,3300,3300,3300,3300,990
|
|
20231218,095700,273405740,3300,3300,3300,3300,20
|
|
20231218,095600,273339740,3305,3295,3305,3295,213
|
|
20231218,095500,272636905,3300,3300,3300,3300,821
|
|
20231218,095400,269927605,3300,3300,3300,3300,402
|
|
20231218,095300,268601005,3300,3295,3300,3295,779
|
|
20231218,095200,266033475,3300,3310,3310,3300,9700
|
|
20231218,095100,233963475,3310,3310,3315,3310,118
|
|
20231218,095000,233572795,3315,3310,3315,3310,354
|
|
20231218,094900,232400880,3320,3320,3325,3320,1714
|
|
20231218,094800,226706375,3320,3315,3320,3310,2938
|
|
20231218,094700,216957045,3315,3310,3320,3310,5087
|
|
20231218,094600,200095275,3310,3305,3310,3305,1414
|
|
20231218,094500,195415175,3305,3310,3310,3305,2683
|
|
20231218,094400,186534515,3310,3300,3310,3300,7142
|
|
20231218,094300,162933350,3300,3305,3305,3300,496
|
|
20231218,094200,161294095,3310,3305,3310,3305,2112
|
|
20231218,094100,154307695,3305,3305,3305,3300,138
|
|
20231218,094000,153851610,3300,3285,3305,3285,10173
|
|
20231218,093900,120298105,3290,3290,3290,3290,1001
|
|
20231218,093800,117004815,3290,3280,3295,3280,7993
|
|
20231218,093700,90697330,3285,3285,3285,3285,1036
|
|
20231218,093600,87294070,3280,3285,3285,3280,3038
|
|
20231218,093500,77314430,3280,3280,3280,3280,2131
|
|
20231218,093400,70324750,3280,3285,3285,3280,1435
|
|
20231218,093300,65611695,3280,3275,3280,3275,1986
|
|
20231218,093200,59100360,3275,3275,3275,3275,0
|
|
20231218,093100,59100360,3275,3275,3275,3275,450
|
|
20231218,093000,57626610,3270,3265,3270,3265,1601
|
|
20231218,092900,52393345,3260,3255,3260,3255,213
|
|
20231218,092800,51699530,3255,3255,3255,3255,0
|
|
20231218,092700,51699530,3255,3255,3255,3255,1063
|
|
20231218,092600,48239465,3265,3260,3265,3260,1809
|
|
20231218,092500,42338080,3265,3265,3265,3265,3
|
|
20231218,092400,42328285,3265,3265,3265,3265,0
|
|
20231218,092300,42328285,3265,3250,3265,3250,2200
|
|
20231218,092200,35176785,3250,3260,3260,3250,921
|
|
20231218,092100,32183375,3260,3260,3260,3260,0
|
|
20231218,092000,32183375,3260,3250,3260,3245,2487
|
|
20231218,091900,24086880,3250,3250,3250,3245,1278
|
|
20231218,091800,19937005,3250,3250,3250,3250,175
|
|
20231218,091700,19368255,3250,3250,3250,3250,0
|
|
20231218,091600,19368255,3250,3250,3250,3250,220
|
|
20231218,091500,18653255,3250,3250,3250,3250,0
|
|
20231218,091400,18653255,3250,3250,3250,3250,450
|
|
20231218,091300,17190755,3250,3250,3250,3245,2152
|
|
20231218,091200,10207000,3250,3250,3250,3250,568
|
|
20231218,091100,8361000,3250,3250,3250,3250,406
|
|
20231218,091000,7041500,3260,3260,3260,3260,21
|
|
20231218,090900,6973040,3250,3250,3250,3250,0
|
|
20231218,090800,6973040,3250,3255,3255,3250,147
|
|
20231218,090700,6494910,3260,3260,3260,3260,0
|
|
20231218,090600,6494910,3260,3265,3265,3260,1004
|
|
20231218,090500,3216870,3265,3265,3265,3265,0
|
|
20231218,090400,3216870,3265,3265,3265,3265,135
|
|
20231218,090300,2776095,3255,3255,3255,3255,178
|
|
20231218,090200,2196705,3255,3255,3255,3255,0
|
|
20231218,090100,2196705,3255,3255,3255,3255,0
|
|
20231218,090000,2196705,3255,3255,3275,3245,675
|