677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,201400,269915635,3280,3280,3280,3280,1967
|
|
20231219,201300,269915635,3280,3280,3280,3280,0
|
|
20231219,201200,269915635,3280,3280,3280,3280,0
|
|
20231219,201100,269915635,3280,3280,3280,3280,0
|
|
20231219,201000,269915635,3280,3280,3280,3280,0
|
|
20231219,200900,269915635,3280,3280,3280,3280,0
|
|
20231219,200800,269915635,3280,3280,3280,3280,0
|
|
20231219,200700,269915635,3280,3280,3280,3280,0
|
|
20231219,200600,269915635,3280,3280,3280,3280,0
|
|
20231219,200500,269915635,3280,3280,3280,3280,0
|
|
20231219,200400,269915635,3280,3280,3280,3280,0
|
|
20231219,200300,269915635,3280,3280,3280,3280,0
|
|
20231219,200200,269915635,3280,3280,3280,3280,0
|
|
20231219,200100,269915635,3280,3280,3280,3280,0
|
|
20231219,200000,269915635,3280,3280,3280,3280,0
|
|
20231219,195900,269915635,3280,3280,3280,3280,0
|
|
20231219,195800,269915635,3280,3280,3280,3280,0
|
|
20231219,195700,269915635,3280,3280,3280,3280,0
|
|
20231219,195600,269915635,3280,3280,3280,3280,0
|
|
20231219,195500,269915635,3280,3280,3280,3280,0
|
|
20231219,195400,269915635,3280,3280,3280,3280,0
|
|
20231219,195300,269915635,3280,3280,3280,3280,0
|
|
20231219,195200,269915635,3280,3280,3280,3280,0
|
|
20231219,195100,269915635,3280,3280,3280,3280,0
|
|
20231219,195000,269915635,3280,3280,3280,3280,0
|
|
20231219,194900,269915635,3280,3280,3280,3280,0
|
|
20231219,194800,269915635,3280,3280,3280,3280,0
|
|
20231219,194700,269915635,3280,3280,3280,3280,0
|
|
20231219,194600,269915635,3280,3280,3280,3280,0
|
|
20231219,194500,269915635,3280,3280,3280,3280,0
|
|
20231219,194400,269915635,3280,3280,3280,3280,1967
|
|
20231219,194300,269915635,3280,3280,3280,3280,0
|
|
20231219,194200,269915635,3280,3280,3280,3280,0
|
|
20231219,194100,269915635,3280,3280,3280,3280,0
|
|
20231219,194000,269915635,3280,3280,3280,3280,0
|
|
20231219,193900,269915635,3280,3280,3280,3280,0
|
|
20231219,193800,269915635,3280,3280,3280,3280,0
|
|
20231219,193700,269915635,3280,3280,3280,3280,0
|
|
20231219,193600,269915635,3280,3280,3280,3280,0
|
|
20231219,193500,269915635,3280,3280,3280,3280,0
|
|
20231219,193400,269915635,3280,3280,3280,3280,0
|
|
20231219,193300,269915635,3280,3280,3280,3280,0
|
|
20231219,193200,269915635,3280,3280,3280,3280,0
|
|
20231219,193100,269915635,3280,3280,3280,3280,0
|
|
20231219,193000,269915635,3280,3280,3280,3280,0
|
|
20231219,192900,269915635,3280,3280,3280,3280,0
|
|
20231219,192800,269915635,3280,3280,3280,3280,0
|
|
20231219,192700,269915635,3280,3280,3280,3280,0
|
|
20231219,192600,269915635,3280,3280,3280,3280,0
|
|
20231219,192500,269915635,3280,3280,3280,3280,0
|
|
20231219,192400,269915635,3280,3280,3280,3280,0
|
|
20231219,192300,269915635,3280,3280,3280,3280,0
|
|
20231219,192200,269915635,3280,3280,3280,3280,0
|
|
20231219,192100,269915635,3280,3280,3280,3280,0
|
|
20231219,192000,269915635,3280,3280,3280,3280,0
|
|
20231219,191900,269915635,3280,3280,3280,3280,0
|
|
20231219,191800,269915635,3280,3280,3280,3280,0
|
|
20231219,191700,269915635,3280,3280,3280,3280,0
|
|
20231219,191600,269915635,3280,3280,3280,3280,0
|
|
20231219,191500,269915635,3280,3280,3280,3280,0
|
|
20231219,191400,269915635,3280,3280,3280,3280,1967
|
|
20231219,191300,269915635,3280,3280,3280,3280,0
|
|
20231219,191200,269915635,3280,3280,3280,3280,0
|
|
20231219,191100,269915635,3280,3280,3280,3280,0
|
|
20231219,191000,269915635,3280,3280,3280,3280,0
|
|
20231219,190900,269915635,3280,3280,3280,3280,0
|
|
20231219,190800,269915635,3280,3280,3280,3280,0
|
|
20231219,190700,269915635,3280,3280,3280,3280,0
|
|
20231219,190600,269915635,3280,3280,3280,3280,0
|
|
20231219,190500,269915635,3280,3280,3280,3280,0
|
|
20231219,190400,269915635,3280,3280,3280,3280,0
|
|
20231219,190300,269915635,3280,3280,3280,3280,0
|
|
20231219,190200,269915635,3280,3280,3280,3280,0
|
|
20231219,190100,269915635,3280,3280,3280,3280,0
|
|
20231219,190000,269915635,3280,3280,3280,3280,0
|
|
20231219,185900,269915635,3280,3280,3280,3280,0
|
|
20231219,185800,269915635,3280,3280,3280,3280,0
|
|
20231219,185700,269915635,3280,3280,3280,3280,0
|
|
20231219,185600,269915635,3280,3280,3280,3280,0
|
|
20231219,185500,269915635,3280,3280,3280,3280,0
|
|
20231219,185400,269915635,3280,3280,3280,3280,0
|
|
20231219,185300,269915635,3280,3280,3280,3280,0
|
|
20231219,185200,269915635,3280,3280,3280,3280,0
|
|
20231219,185100,269915635,3280,3280,3280,3280,0
|
|
20231219,185000,269915635,3280,3280,3280,3280,0
|
|
20231219,184900,269915635,3280,3280,3280,3280,0
|
|
20231219,184800,269915635,3280,3280,3280,3280,0
|
|
20231219,184700,269915635,3280,3280,3280,3280,0
|
|
20231219,184600,269915635,3280,3280,3280,3280,0
|
|
20231219,184500,269915635,3280,3280,3280,3280,0
|
|
20231219,184400,269915635,3280,3280,3280,3280,1967
|
|
20231219,184300,269915635,3280,3280,3280,3280,0
|
|
20231219,184200,269915635,3280,3280,3280,3280,0
|
|
20231219,184100,269915635,3280,3280,3280,3280,0
|
|
20231219,184000,269915635,3280,3280,3280,3280,0
|
|
20231219,183900,269915635,3280,3280,3280,3280,0
|
|
20231219,183800,269915635,3280,3280,3280,3280,0
|
|
20231219,183700,269915635,3280,3280,3280,3280,0
|
|
20231219,183600,269915635,3280,3280,3280,3280,0
|
|
20231219,183500,269915635,3280,3280,3280,3280,0
|
|
20231219,183400,269915635,3280,3280,3280,3280,0
|
|
20231219,183300,269915635,3280,3280,3280,3280,0
|
|
20231219,183200,269915635,3280,3280,3280,3280,0
|
|
20231219,183100,269915635,3280,3280,3280,3280,0
|
|
20231219,183000,269915635,3280,3280,3280,3280,0
|
|
20231219,182900,269915635,3280,3280,3280,3280,0
|
|
20231219,182800,269915635,3280,3280,3280,3280,0
|
|
20231219,182700,269915635,3280,3280,3280,3280,0
|
|
20231219,182600,269915635,3280,3280,3280,3280,0
|
|
20231219,182500,269915635,3280,3280,3280,3280,0
|
|
20231219,182400,269915635,3280,3280,3280,3280,0
|
|
20231219,182300,269915635,3280,3280,3280,3280,0
|
|
20231219,182200,269915635,3280,3280,3280,3280,0
|
|
20231219,182100,269915635,3280,3280,3280,3280,0
|
|
20231219,182000,269915635,3280,3280,3280,3280,0
|
|
20231219,181900,269915635,3280,3280,3280,3280,0
|
|
20231219,181800,269915635,3280,3280,3280,3280,0
|
|
20231219,181700,269915635,3280,3280,3280,3280,0
|
|
20231219,181600,269915635,3280,3280,3280,3280,0
|
|
20231219,181500,269915635,3280,3280,3280,3280,0
|
|
20231219,181400,269915635,3280,3280,3280,3280,1967
|
|
20231219,181300,269915635,3280,3280,3280,3280,0
|
|
20231219,181200,269915635,3280,3280,3280,3280,0
|
|
20231219,181100,269915635,3280,3280,3280,3280,0
|
|
20231219,181000,269915635,3280,3280,3280,3280,0
|
|
20231219,180900,269915635,3280,3280,3280,3280,0
|
|
20231219,180800,269915635,3280,3280,3280,3280,0
|
|
20231219,180700,269915635,3280,3280,3280,3280,0
|
|
20231219,180600,269915635,3280,3280,3280,3280,0
|
|
20231219,180500,269915635,3280,3280,3280,3280,0
|
|
20231219,180400,269915635,3280,3280,3280,3280,0
|
|
20231219,180300,269915635,3280,3280,3280,3280,0
|
|
20231219,180200,269915635,3280,3280,3280,3280,0
|
|
20231219,180100,269915635,3280,3280,3280,3280,0
|
|
20231219,180000,269915635,3280,3280,3280,3280,0
|
|
20231219,175900,269915635,3280,3280,3280,3280,0
|
|
20231219,175800,269915635,3280,3280,3280,3280,0
|
|
20231219,175700,269915635,3280,3280,3280,3280,0
|
|
20231219,175600,269915635,3280,3280,3280,3280,0
|
|
20231219,175500,269915635,3280,3280,3280,3280,0
|
|
20231219,175400,269915635,3280,3280,3280,3280,0
|
|
20231219,175300,269915635,3280,3280,3280,3280,0
|
|
20231219,175200,269915635,3280,3280,3280,3280,0
|
|
20231219,175100,269915635,3280,3280,3280,3280,0
|
|
20231219,175000,269915635,3280,3280,3280,3280,0
|
|
20231219,174900,269915635,3280,3280,3280,3280,0
|
|
20231219,174800,269915635,3280,3280,3280,3280,0
|
|
20231219,174700,269915635,3280,3280,3280,3280,0
|
|
20231219,174600,269915635,3280,3280,3280,3280,0
|
|
20231219,174500,269915635,3280,3280,3280,3280,0
|
|
20231219,174400,269915635,3280,3280,3280,3280,1967
|
|
20231219,174300,269915635,3280,3280,3280,3280,0
|
|
20231219,174200,269915635,3280,3280,3280,3280,0
|
|
20231219,174100,269915635,3280,3280,3280,3280,0
|
|
20231219,174000,269915635,3280,3280,3280,3280,0
|
|
20231219,173900,269915635,3280,3280,3280,3280,0
|
|
20231219,173800,269915635,3280,3280,3280,3280,0
|
|
20231219,173700,269915635,3280,3280,3280,3280,0
|
|
20231219,173600,269915635,3280,3280,3280,3280,0
|
|
20231219,173500,269915635,3280,3280,3280,3280,0
|
|
20231219,173400,269915635,3280,3280,3280,3280,0
|
|
20231219,173300,269915635,3280,3280,3280,3280,0
|
|
20231219,173200,269915635,3280,3280,3280,3280,0
|
|
20231219,173100,269915635,3280,3280,3280,3280,0
|
|
20231219,173000,269915635,3280,3280,3280,3280,0
|
|
20231219,172900,269915635,3280,3280,3280,3280,0
|
|
20231219,172800,269915635,3280,3280,3280,3280,0
|
|
20231219,172700,269915635,3280,3280,3280,3280,0
|
|
20231219,172600,269915635,3280,3280,3280,3280,0
|
|
20231219,172500,269915635,3280,3280,3280,3280,0
|
|
20231219,172400,269915635,3280,3280,3280,3280,0
|
|
20231219,172300,269915635,3280,3280,3280,3280,0
|
|
20231219,172200,269915635,3280,3280,3280,3280,0
|
|
20231219,172100,269915635,3280,3280,3280,3280,0
|
|
20231219,172000,269915635,3280,3280,3280,3280,0
|
|
20231219,171900,269915635,3280,3280,3280,3280,0
|
|
20231219,171800,269915635,3280,3280,3280,3280,0
|
|
20231219,171700,269915635,3280,3280,3280,3280,0
|
|
20231219,171600,269915635,3280,3280,3280,3280,0
|
|
20231219,171500,269915635,3280,3280,3280,3280,0
|
|
20231219,171400,269915635,3280,3280,3280,3280,1967
|
|
20231219,171300,269915635,3280,3280,3280,3280,0
|
|
20231219,171200,269915635,3280,3280,3280,3280,0
|
|
20231219,171100,269915635,3280,3280,3280,3280,0
|
|
20231219,171000,269915635,3280,3280,3280,3280,0
|
|
20231219,170900,269915635,3280,3280,3280,3280,0
|
|
20231219,170800,269915635,3280,3280,3280,3280,0
|
|
20231219,170700,269915635,3280,3280,3280,3280,0
|
|
20231219,170600,269915635,3280,3280,3280,3280,0
|
|
20231219,170500,269915635,3280,3280,3280,3280,0
|
|
20231219,170400,269915635,3280,3280,3280,3280,0
|
|
20231219,170300,269915635,3280,3280,3280,3280,0
|
|
20231219,170200,269915635,3280,3280,3280,3280,0
|
|
20231219,170100,269915635,3280,3280,3280,3280,0
|
|
20231219,170000,269915635,3280,3280,3280,3280,0
|
|
20231219,165900,269915635,3280,3280,3280,3280,0
|
|
20231219,165800,269915635,3280,3280,3280,3280,0
|
|
20231219,165700,269915635,3280,3280,3280,3280,0
|
|
20231219,165600,269915635,3280,3280,3280,3280,0
|
|
20231219,165500,269915635,3280,3280,3280,3280,0
|
|
20231219,165400,269915635,3280,3280,3280,3280,0
|
|
20231219,165300,269915635,3280,3280,3280,3280,0
|
|
20231219,165200,269915635,3280,3280,3280,3280,0
|
|
20231219,165100,269915635,3280,3280,3280,3280,0
|
|
20231219,165000,269915635,3280,3280,3280,3280,0
|
|
20231219,164900,269915635,3280,3280,3280,3280,0
|
|
20231219,164800,269915635,3280,3280,3280,3280,0
|
|
20231219,164700,269915635,3280,3280,3280,3280,0
|
|
20231219,164600,269915635,3280,3280,3280,3280,0
|
|
20231219,164500,269915635,3280,3280,3280,3280,0
|
|
20231219,164400,269915635,3280,3280,3280,3280,1967
|
|
20231219,164300,269915635,3280,3280,3280,3280,0
|
|
20231219,164200,269915635,3280,3280,3280,3280,0
|
|
20231219,164100,269915635,3280,3280,3280,3280,0
|
|
20231219,164000,269915635,3280,3280,3280,3280,0
|
|
20231219,163900,269915635,3280,3280,3280,3280,0
|
|
20231219,163800,269915635,3280,3280,3280,3280,0
|
|
20231219,163700,269915635,3280,3280,3280,3280,0
|
|
20231219,163600,269915635,3280,3280,3280,3280,0
|
|
20231219,163500,269915635,3280,3280,3280,3280,0
|
|
20231219,163400,269915635,3280,3280,3280,3280,0
|
|
20231219,163300,269915635,3280,3280,3280,3280,0
|
|
20231219,163200,269915635,3280,3280,3280,3280,0
|
|
20231219,163100,269915635,3280,3280,3280,3280,0
|
|
20231219,163000,269915635,3280,3280,3280,3280,0
|
|
20231219,162900,269915635,3280,3280,3280,3280,0
|
|
20231219,162800,269915635,3280,3280,3280,3280,0
|
|
20231219,162700,269915635,3280,3280,3280,3280,0
|
|
20231219,162600,269915635,3280,3280,3280,3280,0
|
|
20231219,162500,269915635,3280,3280,3280,3280,0
|
|
20231219,162400,269915635,3280,3280,3280,3280,0
|
|
20231219,162300,269915635,3280,3280,3280,3280,0
|
|
20231219,162200,269915635,3280,3280,3280,3280,0
|
|
20231219,162100,269915635,3280,3280,3280,3280,0
|
|
20231219,162000,269915635,3280,3280,3280,3280,0
|
|
20231219,161900,269915635,3280,3280,3280,3280,0
|
|
20231219,161800,269915635,3280,3280,3280,3280,0
|
|
20231219,161700,269915635,3280,3280,3280,3280,0
|
|
20231219,161600,269915635,3280,3280,3280,3280,0
|
|
20231219,161500,269915635,3280,3280,3280,3280,0
|
|
20231219,161400,269915635,3280,3280,3280,3280,1967
|
|
20231219,161300,269915635,3280,3280,3280,3280,0
|
|
20231219,161200,269915635,3280,3280,3280,3280,0
|
|
20231219,161100,269915635,3280,3280,3280,3280,0
|
|
20231219,161000,269915635,3280,3280,3280,3280,0
|
|
20231219,160900,269915635,3280,3280,3280,3280,0
|
|
20231219,160800,269915635,3280,3280,3280,3280,0
|
|
20231219,160700,269915635,3280,3280,3280,3280,0
|
|
20231219,160600,269915635,3280,3280,3280,3280,0
|
|
20231219,160500,269915635,3280,3280,3280,3280,0
|
|
20231219,160400,269915635,3280,3280,3280,3280,0
|
|
20231219,160300,269915635,3280,3280,3280,3280,0
|
|
20231219,160200,269915635,3280,3280,3280,3280,0
|
|
20231219,160100,269915635,3280,3280,3280,3280,0
|
|
20231219,160000,269915635,3280,3280,3280,3280,0
|
|
20231219,155900,269915635,3280,3280,3280,3280,0
|
|
20231219,155800,269915635,3280,3280,3280,3280,0
|
|
20231219,155700,269915635,3280,3280,3280,3280,0
|
|
20231219,155600,269915635,3280,3280,3280,3280,0
|
|
20231219,155500,269915635,3280,3280,3280,3280,0
|
|
20231219,155400,269915635,3280,3280,3280,3280,0
|
|
20231219,155300,269915635,3280,3280,3280,3280,0
|
|
20231219,155200,269915635,3280,3280,3280,3280,0
|
|
20231219,155100,269915635,3280,3280,3280,3280,0
|
|
20231219,155000,269915635,3280,3280,3280,3280,0
|
|
20231219,154900,269915635,3280,3280,3280,3280,0
|
|
20231219,154800,269915635,3280,3280,3280,3280,0
|
|
20231219,154700,269915635,3280,3280,3280,3280,0
|
|
20231219,154600,269915635,3280,3280,3280,3280,0
|
|
20231219,154500,269915635,3280,3280,3280,3280,0
|
|
20231219,154400,269915635,3280,3280,3280,3280,1967
|
|
20231219,154300,269915635,3280,3280,3280,3280,0
|
|
20231219,154200,269915635,3280,3280,3280,3280,0
|
|
20231219,154100,269915635,3280,3280,3280,3280,0
|
|
20231219,154000,269915635,3280,3280,3280,3280,0
|
|
20231219,153900,269915635,3280,3280,3280,3280,0
|
|
20231219,153800,269915635,3280,3280,3280,3280,0
|
|
20231219,153700,269915635,3280,3280,3280,3280,0
|
|
20231219,153600,269915635,3280,3280,3280,3280,0
|
|
20231219,153500,269915635,3280,3280,3280,3280,0
|
|
20231219,153400,269915635,3280,3280,3280,3280,0
|
|
20231219,153300,269915635,3280,3280,3280,3280,0
|
|
20231219,153200,269915635,3280,3280,3280,3280,0
|
|
20231219,153100,269915635,3280,3280,3280,3280,0
|
|
20231219,153000,269915635,3280,3280,3280,3280,1967
|
|
20231219,152900,263463875,3270,3270,3270,3270,0
|
|
20231219,152800,263463875,3270,3270,3270,3270,0
|
|
20231219,152700,263463875,3270,3270,3270,3270,0
|
|
20231219,152600,263463875,3270,3270,3270,3270,0
|
|
20231219,152500,263463875,3270,3270,3270,3270,0
|
|
20231219,152400,263463875,3270,3270,3270,3270,0
|
|
20231219,152300,263463875,3270,3270,3270,3270,0
|
|
20231219,152200,263463875,3270,3270,3270,3270,0
|
|
20231219,152100,263463875,3270,3270,3270,3270,0
|
|
20231219,152000,263463875,3270,3270,3270,3270,0
|
|
20231219,151900,263463875,3270,3270,3270,3270,0
|
|
20231219,151800,263463875,3270,3270,3270,3270,0
|
|
20231219,151700,263463875,3270,3270,3270,3270,50
|
|
20231219,151600,263300375,3275,3275,3275,3275,0
|
|
20231219,151500,263300375,3275,3275,3275,3275,0
|
|
20231219,151400,263300375,3275,3275,3275,3275,204
|
|
20231219,151300,262632275,3275,3280,3280,3275,2247
|
|
20231219,151200,255273275,3275,3275,3275,3275,0
|
|
20231219,151100,255273275,3275,3275,3275,3275,0
|
|
20231219,151000,255273275,3275,3275,3275,3275,0
|
|
20231219,150900,255273275,3275,3275,3275,3275,1345
|
|
20231219,150800,250868400,3275,3275,3275,3275,0
|
|
20231219,150700,250868400,3275,3275,3275,3275,80
|
|
20231219,150600,250606400,3275,3275,3275,3275,10
|
|
20231219,150500,250573650,3280,3280,3280,3280,120
|
|
20231219,150400,250180050,3280,3280,3280,3280,163
|
|
20231219,150300,249645410,3280,3280,3280,3280,837
|
|
20231219,150200,246900050,3275,3275,3275,3275,1485
|
|
20231219,150100,242036675,3280,3280,3280,3280,0
|
|
20231219,150000,242036675,3280,3280,3280,3280,12
|
|
20231219,145900,241997315,3275,3275,3280,3275,18
|
|
20231219,145800,241938355,3280,3280,3280,3280,10
|
|
20231219,145700,241905555,3275,3275,3275,3275,0
|
|
20231219,145600,241905555,3275,3275,3275,3275,1000
|
|
20231219,145500,238630555,3285,3285,3285,3285,0
|
|
20231219,145400,238630555,3285,3285,3285,3285,0
|
|
20231219,145300,238630555,3285,3285,3285,3285,0
|
|
20231219,145200,238630555,3285,3285,3285,3285,0
|
|
20231219,145100,238630555,3285,3285,3285,3285,0
|
|
20231219,145000,238630555,3285,3285,3285,3285,20
|
|
20231219,144900,238564855,3280,3280,3280,3280,1171
|
|
20231219,144800,234723975,3280,3280,3280,3280,0
|
|
20231219,144700,234723975,3280,3280,3280,3280,0
|
|
20231219,144600,234723975,3280,3280,3280,3280,0
|
|
20231219,144500,234723975,3280,3280,3280,3280,0
|
|
20231219,144400,234723975,3280,3280,3280,3280,0
|
|
20231219,144300,234723975,3280,3280,3280,3280,0
|
|
20231219,144200,234723975,3280,3280,3280,3280,20
|
|
20231219,144100,234658375,3280,3280,3280,3280,0
|
|
20231219,144000,234658375,3280,3280,3280,3280,0
|
|
20231219,143900,234658375,3280,3280,3280,3280,2098
|
|
20231219,143800,227776935,3285,3285,3285,3285,0
|
|
20231219,143700,227776935,3285,3285,3285,3285,0
|
|
20231219,143600,227776935,3285,3285,3285,3285,93
|
|
20231219,143500,227471430,3285,3285,3285,3285,0
|
|
20231219,143400,227471430,3285,3285,3285,3285,0
|
|
20231219,143300,227471430,3285,3285,3285,3285,0
|
|
20231219,143200,227471430,3285,3285,3285,3285,0
|
|
20231219,143100,227471430,3285,3285,3285,3285,0
|
|
20231219,143000,227471430,3285,3285,3285,3285,3
|
|
20231219,142900,227461575,3280,3280,3280,3280,0
|
|
20231219,142800,227461575,3280,3280,3280,3280,21
|
|
20231219,142700,227392695,3280,3280,3280,3280,596
|
|
20231219,142600,225437815,3280,3280,3280,3280,0
|
|
20231219,142500,225437815,3280,3280,3280,3280,239
|
|
20231219,142400,224653895,3280,3280,3280,3280,0
|
|
20231219,142300,224653895,3280,3280,3280,3280,91
|
|
20231219,142200,224355415,3280,3280,3280,3280,116
|
|
20231219,142100,223974935,3285,3285,3285,3285,0
|
|
20231219,142000,223974935,3285,3280,3285,3280,5002
|
|
20231219,141900,207543375,3285,3280,3285,3280,327
|
|
20231219,141800,206469730,3275,3275,3275,3275,2
|
|
20231219,141700,206463180,3280,3280,3280,3280,5
|
|
20231219,141600,206446780,3275,3275,3275,3275,0
|
|
20231219,141500,206446780,3275,3275,3275,3275,10
|
|
20231219,141400,206414030,3275,3275,3275,3275,0
|
|
20231219,141300,206414030,3275,3275,3275,3275,300
|
|
20231219,141200,205431530,3280,3280,3280,3280,0
|
|
20231219,141100,205431530,3280,3280,3280,3280,0
|
|
20231219,141000,205431530,3280,3280,3280,3280,5
|
|
20231219,140900,205415130,3280,3280,3280,3280,1
|
|
20231219,140800,205411850,3280,3280,3280,3280,10
|
|
20231219,140700,205379050,3280,3280,3280,3280,0
|
|
20231219,140600,205379050,3280,3280,3280,3280,0
|
|
20231219,140500,205379050,3280,3280,3280,3280,7
|
|
20231219,140400,205356090,3280,3280,3280,3280,2
|
|
20231219,140300,205349530,3280,3280,3280,3280,0
|
|
20231219,140200,205349530,3280,3280,3280,3280,5
|
|
20231219,140100,205333130,3280,3280,3280,3280,9
|
|
20231219,140000,205303610,3280,3280,3280,3280,158
|
|
20231219,135900,204785370,3280,3280,3280,3280,5
|
|
20231219,135800,204768970,3280,3280,3280,3280,300
|
|
20231219,135700,203784970,3280,3280,3280,3280,0
|
|
20231219,135600,203784970,3280,3280,3280,3280,100
|
|
20231219,135500,203456970,3285,3280,3285,3280,250
|
|
20231219,135400,202636030,3280,3280,3280,3280,0
|
|
20231219,135300,202636030,3280,3280,3280,3280,87
|
|
20231219,135200,202350670,3280,3280,3280,3280,0
|
|
20231219,135100,202350670,3280,3280,3280,3280,0
|
|
20231219,135000,202350670,3280,3280,3280,3280,0
|
|
20231219,134900,202350670,3280,3280,3280,3280,0
|
|
20231219,134800,202350670,3280,3280,3280,3280,0
|
|
20231219,134700,202350670,3280,3280,3280,3280,0
|
|
20231219,134600,202350670,3280,3280,3280,3280,1
|
|
20231219,134500,202347390,3275,3280,3280,3275,1527
|
|
20231219,134400,197346265,3280,3280,3280,3280,200
|
|
20231219,134300,196690265,3280,3280,3280,3275,857
|
|
20231219,134200,193879555,3275,3275,3275,3275,14
|
|
20231219,134100,193833705,3280,3280,3280,3280,100
|
|
20231219,134000,193505705,3280,3275,3280,3275,302
|
|
20231219,133900,192516645,3275,3275,3275,3275,0
|
|
20231219,133800,192516645,3275,3275,3275,3275,52
|
|
20231219,133700,192346345,3275,3275,3275,3275,50
|
|
20231219,133600,192182595,3280,3280,3280,3280,0
|
|
20231219,133500,192182595,3280,3280,3280,3280,75
|
|
20231219,133400,191936595,3270,3270,3270,3270,0
|
|
20231219,133300,191936595,3270,3270,3270,3270,0
|
|
20231219,133200,191936595,3270,3270,3270,3270,0
|
|
20231219,133100,191936595,3270,3270,3270,3270,58
|
|
20231219,133000,191746935,3285,3285,3285,3285,0
|
|
20231219,132900,191746935,3285,3280,3285,3280,100
|
|
20231219,132800,191418465,3275,3275,3275,3275,0
|
|
20231219,132700,191418465,3275,3275,3275,3275,0
|
|
20231219,132600,191418465,3275,3275,3275,3275,24
|
|
20231219,132500,191339865,3275,3270,3275,3270,78
|
|
20231219,132400,191084800,3270,3265,3270,3265,11
|
|
20231219,132300,191048880,3270,3270,3270,3270,1022
|
|
20231219,132200,187706940,3270,3270,3270,3270,22
|
|
20231219,132100,187635000,3270,3270,3270,3270,2956
|
|
20231219,132000,177968880,3265,3265,3265,3265,1000
|
|
20231219,131900,174703880,3265,3265,3265,3265,0
|
|
20231219,131800,174703880,3265,3265,3265,3265,0
|
|
20231219,131700,174703880,3265,3265,3265,3265,454
|
|
20231219,131600,173221570,3270,3270,3270,3270,10
|
|
20231219,131500,173188870,3270,3270,3270,3270,0
|
|
20231219,131400,173188870,3270,3270,3270,3270,1914
|
|
20231219,131300,166930090,3275,3275,3275,3275,0
|
|
20231219,131200,166930090,3275,3275,3275,3275,0
|
|
20231219,131100,166930090,3275,3275,3275,3275,300
|
|
20231219,131000,165947590,3270,3270,3270,3270,0
|
|
20231219,130900,165947590,3270,3270,3270,3270,0
|
|
20231219,130800,165947590,3270,3270,3270,3270,0
|
|
20231219,130700,165947590,3270,3270,3270,3270,0
|
|
20231219,130600,165947590,3270,3270,3270,3270,0
|
|
20231219,130500,165947590,3270,3270,3270,3270,10
|
|
20231219,130400,165914890,3270,3270,3270,3270,960
|
|
20231219,130300,162775690,3270,3270,3270,3270,0
|
|
20231219,130200,162775690,3270,3270,3270,3270,0
|
|
20231219,130100,162775690,3270,3270,3270,3270,0
|
|
20231219,130000,162775690,3270,3270,3270,3270,0
|
|
20231219,125900,162775690,3270,3270,3270,3270,0
|
|
20231219,125800,162775690,3270,3270,3270,3270,300
|
|
20231219,125700,161794690,3270,3270,3270,3270,0
|
|
20231219,125600,161794690,3270,3270,3270,3270,2
|
|
20231219,125500,161788150,3265,3265,3265,3265,0
|
|
20231219,125400,161788150,3265,3265,3265,3265,0
|
|
20231219,125300,161788150,3265,3270,3270,3265,56
|
|
20231219,125200,161605290,3270,3270,3270,3270,200
|
|
20231219,125100,160951290,3270,3270,3270,3270,10
|
|
20231219,125000,160918590,3270,3270,3270,3270,0
|
|
20231219,124900,160918590,3270,3270,3270,3270,0
|
|
20231219,124800,160918590,3270,3270,3270,3270,0
|
|
20231219,124700,160918590,3270,3270,3270,3270,0
|
|
20231219,124600,160918590,3270,3270,3270,3270,20
|
|
20231219,124500,160853190,3265,3265,3265,3265,2000
|
|
20231219,124400,154323190,3270,3270,3270,3270,0
|
|
20231219,124300,154323190,3270,3270,3270,3270,0
|
|
20231219,124200,154323190,3270,3270,3270,3270,6
|
|
20231219,124100,154303570,3270,3270,3270,3270,0
|
|
20231219,124000,154303570,3270,3270,3270,3270,1026
|
|
20231219,123900,150948550,3265,3265,3265,3265,156
|
|
20231219,123800,150439210,3270,3270,3270,3270,0
|
|
20231219,123700,150439210,3270,3270,3270,3270,0
|
|
20231219,123600,150439210,3270,3270,3270,3270,0
|
|
20231219,123500,150439210,3270,3270,3270,3270,0
|
|
20231219,123400,150439210,3270,3270,3270,3270,15
|
|
20231219,123300,150390160,3270,3270,3270,3270,0
|
|
20231219,123200,150390160,3270,3270,3270,3270,167
|
|
20231219,123100,149844070,3270,3270,3270,3270,0
|
|
20231219,123000,149844070,3270,3270,3270,3270,0
|
|
20231219,122900,149844070,3270,3270,3270,3270,0
|
|
20231219,122800,149844070,3270,3270,3270,3270,0
|
|
20231219,122700,149844070,3270,3270,3270,3270,0
|
|
20231219,122600,149844070,3270,3270,3270,3270,0
|
|
20231219,122500,149844070,3270,3270,3270,3270,0
|
|
20231219,122400,149844070,3270,3270,3270,3270,0
|
|
20231219,122300,149844070,3270,3270,3270,3270,0
|
|
20231219,122200,149844070,3270,3270,3270,3270,1016
|
|
20231219,122100,146521750,3275,3275,3275,3275,0
|
|
20231219,122000,146521750,3275,3275,3275,3275,0
|
|
20231219,121900,146521750,3275,3270,3275,3270,24
|
|
20231219,121800,146443260,3270,3270,3270,3270,1985
|
|
20231219,121700,139952310,3275,3275,3275,3275,0
|
|
20231219,121600,139952310,3275,3275,3275,3275,0
|
|
20231219,121500,139952310,3275,3275,3275,3275,20
|
|
20231219,121400,139886810,3275,3275,3275,3275,1
|
|
20231219,121300,139883535,3275,3275,3275,3275,0
|
|
20231219,121200,139883535,3275,3275,3275,3275,0
|
|
20231219,121100,139883535,3275,3275,3275,3275,0
|
|
20231219,121000,139883535,3275,3275,3275,3275,0
|
|
20231219,120900,139883535,3275,3275,3275,3275,30
|
|
20231219,120800,139785285,3275,3275,3275,3275,2
|
|
20231219,120700,139778735,3270,3270,3270,3270,607
|
|
20231219,120600,137793845,3275,3275,3275,3275,0
|
|
20231219,120500,137793845,3275,3275,3275,3275,0
|
|
20231219,120400,137793845,3275,3275,3275,3275,0
|
|
20231219,120300,137793845,3275,3275,3275,3275,1
|
|
20231219,120200,137790570,3275,3275,3275,3275,0
|
|
20231219,120100,137790570,3275,3275,3275,3275,0
|
|
20231219,120000,137790570,3275,3275,3275,3275,100
|
|
20231219,115900,137463070,3275,3275,3275,3275,0
|
|
20231219,115800,137463070,3275,3275,3275,3275,2
|
|
20231219,115700,137456520,3275,3275,3275,3275,0
|
|
20231219,115600,137456520,3275,3275,3275,3275,10
|
|
20231219,115500,137423770,3270,3270,3270,3270,211
|
|
20231219,115400,136733800,3270,3270,3270,3270,0
|
|
20231219,115300,136733800,3270,3270,3270,3270,403
|
|
20231219,115200,135415990,3270,3270,3270,3270,0
|
|
20231219,115100,135415990,3270,3270,3270,3270,0
|
|
20231219,115000,135415990,3270,3270,3270,3270,432
|
|
20231219,114900,134003350,3265,3265,3265,3265,0
|
|
20231219,114800,134003350,3265,3265,3265,3265,0
|
|
20231219,114700,134003350,3265,3265,3265,3265,546
|
|
20231219,114600,132220660,3270,3270,3270,3270,0
|
|
20231219,114500,132220660,3270,3270,3270,3270,0
|
|
20231219,114400,132220660,3270,3270,3270,3270,0
|
|
20231219,114300,132220660,3270,3270,3270,3270,0
|
|
20231219,114200,132220660,3270,3270,3270,3270,1
|
|
20231219,114100,132217390,3270,3270,3270,3270,1123
|
|
20231219,114000,128545180,3275,3275,3275,3275,1
|
|
20231219,113900,128541905,3270,3270,3270,3270,0
|
|
20231219,113800,128541905,3270,3270,3270,3270,0
|
|
20231219,113700,128541905,3270,3270,3270,3270,200
|
|
20231219,113600,127887905,3270,3275,3275,3270,805
|
|
20231219,113500,125255530,3275,3275,3275,3275,104
|
|
20231219,113400,124914930,3280,3280,3280,3280,2
|
|
20231219,113300,124908370,3275,3280,3280,3275,502
|
|
20231219,113200,123264310,3270,3270,3270,3270,0
|
|
20231219,113100,123264310,3270,3270,3270,3270,0
|
|
20231219,113000,123264310,3270,3270,3270,3270,0
|
|
20231219,112900,123264310,3270,3270,3270,3270,0
|
|
20231219,112800,123264310,3270,3270,3270,3270,0
|
|
20231219,112700,123264310,3270,3270,3270,3270,2500
|
|
20231219,112600,115089310,3270,3270,3270,3270,0
|
|
20231219,112500,115089310,3270,3275,3275,3270,179
|
|
20231219,112400,114503585,3275,3275,3275,3275,151
|
|
20231219,112300,114009060,3275,3275,3275,3275,0
|
|
20231219,112200,114009060,3275,3275,3275,3275,1
|
|
20231219,112100,114005785,3275,3275,3275,3275,101
|
|
20231219,112000,113675010,3275,3275,3275,3275,0
|
|
20231219,111900,113675010,3275,3275,3275,3275,0
|
|
20231219,111800,113675010,3275,3275,3275,3275,0
|
|
20231219,111700,113675010,3275,3275,3275,3275,3
|
|
20231219,111600,113665185,3275,3275,3275,3275,0
|
|
20231219,111500,113665185,3275,3275,3275,3275,500
|
|
20231219,111400,112027685,3270,3270,3270,3270,40
|
|
20231219,111300,111896885,3270,3270,3270,3270,0
|
|
20231219,111200,111896885,3270,3270,3270,3270,300
|
|
20231219,111100,110915885,3270,3275,3275,3270,1638
|
|
20231219,111000,105558875,3275,3275,3275,3275,50
|
|
20231219,110900,105395125,3290,3290,3290,3290,0
|
|
20231219,110800,105395125,3290,3290,3290,3290,0
|
|
20231219,110700,105395125,3290,3290,3290,3290,0
|
|
20231219,110600,105395125,3290,3290,3290,3290,0
|
|
20231219,110500,105395125,3290,3290,3290,3290,0
|
|
20231219,110400,105395125,3290,3290,3290,3290,0
|
|
20231219,110300,105395125,3290,3290,3290,3290,39
|
|
20231219,110200,105266815,3290,3290,3290,3290,0
|
|
20231219,110100,105266815,3290,3290,3290,3290,2
|
|
20231219,110000,105260235,3270,3280,3280,3270,2817
|
|
20231219,105900,96035020,3280,3280,3280,3280,30
|
|
20231219,105800,95936620,3290,3290,3290,3280,25
|
|
20231219,105700,95854580,3280,3280,3280,3280,419
|
|
20231219,105600,94480260,3280,3280,3280,3280,0
|
|
20231219,105500,94480260,3280,3280,3280,3280,980
|
|
20231219,105400,91265860,3290,3290,3290,3290,0
|
|
20231219,105300,91265860,3290,3290,3290,3290,0
|
|
20231219,105200,91265860,3290,3290,3290,3290,1
|
|
20231219,105100,91262570,3280,3280,3280,3280,0
|
|
20231219,105000,91262570,3280,3280,3280,3280,0
|
|
20231219,104900,91262570,3280,3280,3280,3280,160
|
|
20231219,104800,90737770,3290,3290,3290,3290,2
|
|
20231219,104700,90731190,3285,3285,3285,3285,0
|
|
20231219,104600,90731190,3285,3285,3285,3285,0
|
|
20231219,104500,90731190,3285,3285,3285,3285,174
|
|
20231219,104400,90159600,3285,3285,3285,3285,26
|
|
20231219,104300,90074190,3290,3290,3290,3290,0
|
|
20231219,104200,90074190,3290,3290,3290,3290,0
|
|
20231219,104100,90074190,3290,3290,3290,3290,1
|
|
20231219,104000,90070900,3280,3280,3280,3280,0
|
|
20231219,103900,90070900,3280,3280,3280,3280,500
|
|
20231219,103800,88430900,3280,3280,3280,3280,1000
|
|
20231219,103700,85150900,3285,3285,3285,3285,0
|
|
20231219,103600,85150900,3285,3285,3285,3285,10
|
|
20231219,103500,85118050,3290,3290,3290,3290,1
|
|
20231219,103400,85114760,3290,3290,3290,3290,141
|
|
20231219,103300,84650870,3290,3290,3290,3290,219
|
|
20231219,103200,83930360,3290,3290,3290,3290,0
|
|
20231219,103100,83930360,3290,3290,3290,3290,671
|
|
20231219,103000,81722770,3280,3280,3280,3280,0
|
|
20231219,102900,81722770,3280,3280,3280,3280,88
|
|
20231219,102800,81434130,3280,3280,3280,3280,0
|
|
20231219,102700,81434130,3280,3280,3280,3280,0
|
|
20231219,102600,81434130,3280,3285,3285,3280,700
|
|
20231219,102500,79137630,3280,3285,3285,3280,400
|
|
20231219,102400,77823955,3285,3285,3285,3285,0
|
|
20231219,102300,77823955,3285,3285,3285,3285,50
|
|
20231219,102200,77659705,3290,3290,3290,3290,0
|
|
20231219,102100,77659705,3290,3290,3290,3290,100
|
|
20231219,102000,77330705,3290,3290,3290,3290,0
|
|
20231219,101900,77330705,3290,3290,3290,3290,0
|
|
20231219,101800,77330705,3290,3290,3290,3290,1
|
|
20231219,101700,77327415,3290,3290,3290,3290,7
|
|
20231219,101600,77304385,3290,3290,3290,3290,0
|
|
20231219,101500,77304385,3290,3290,3290,3290,10
|
|
20231219,101400,77271485,3290,3290,3290,3290,3
|
|
20231219,101300,77261615,3285,3285,3285,3285,139
|
|
20231219,101200,76805000,3285,3285,3285,3285,0
|
|
20231219,101100,76805000,3285,3285,3285,3285,0
|
|
20231219,101000,76805000,3285,3285,3285,3285,5
|
|
20231219,100900,76788575,3285,3285,3285,3285,5
|
|
20231219,100800,76772150,3280,3280,3280,3280,211
|
|
20231219,100700,76080070,3285,3285,3285,3285,200
|
|
20231219,100600,75423070,3290,3290,3290,3290,1
|
|
20231219,100500,75419780,3290,3290,3290,3290,0
|
|
20231219,100400,75419780,3290,3290,3290,3290,3
|
|
20231219,100300,75409910,3290,3290,3290,3290,20
|
|
20231219,100200,75344110,3290,3290,3290,3290,150
|
|
20231219,100100,74850610,3280,3280,3280,3280,811
|
|
20231219,100000,72190530,3280,3285,3285,3280,711
|
|
20231219,095900,69857800,3290,3290,3290,3290,0
|
|
20231219,095800,69857800,3290,3290,3290,3290,0
|
|
20231219,095700,69857800,3290,3290,3290,3290,0
|
|
20231219,095600,69857800,3290,3290,3290,3290,0
|
|
20231219,095500,69857800,3290,3290,3290,3290,0
|
|
20231219,095400,69857800,3290,3290,3290,3290,0
|
|
20231219,095300,69857800,3290,3290,3295,3290,1056
|
|
20231219,095200,66382240,3290,3290,3290,3290,3
|
|
20231219,095100,66372370,3285,3285,3285,3285,0
|
|
20231219,095000,66372370,3285,3285,3285,3285,50
|
|
20231219,094900,66208120,3285,3285,3285,3285,0
|
|
20231219,094800,66208120,3285,3285,3285,3285,1282
|
|
20231219,094700,61996750,3290,3290,3290,3290,0
|
|
20231219,094600,61996750,3290,3290,3290,3290,241
|
|
20231219,094500,61203860,3295,3295,3295,3295,0
|
|
20231219,094400,61203860,3295,3295,3295,3295,1
|
|
20231219,094300,61200565,3295,3295,3295,3295,0
|
|
20231219,094200,61200565,3295,3290,3295,3290,209
|
|
20231219,094100,60512940,3290,3290,3290,3290,0
|
|
20231219,094000,60512940,3290,3290,3290,3290,0
|
|
20231219,093900,60512940,3290,3295,3295,3290,6
|
|
20231219,093800,60493195,3295,3295,3295,3295,3
|
|
20231219,093700,60483310,3295,3290,3295,3290,159
|
|
20231219,093600,59959865,3290,3290,3290,3290,0
|
|
20231219,093500,59959865,3290,3290,3290,3290,2
|
|
20231219,093400,59953285,3290,3290,3290,3290,300
|
|
20231219,093300,58966285,3290,3285,3290,3285,2050
|
|
20231219,093200,52222035,3285,3285,3285,3285,0
|
|
20231219,093100,52222035,3285,3285,3285,3285,0
|
|
20231219,093000,52222035,3285,3285,3285,3285,0
|
|
20231219,092900,52222035,3285,3285,3285,3285,740
|
|
20231219,092800,49791135,3285,3285,3285,3285,10
|
|
20231219,092700,49758285,3285,3285,3285,3285,80
|
|
20231219,092600,49495485,3285,3290,3290,3285,1729
|
|
20231219,092500,43807340,3295,3295,3295,3295,0
|
|
20231219,092400,43807340,3295,3295,3295,3295,0
|
|
20231219,092300,43807340,3295,3295,3295,3295,335
|
|
20231219,092200,42703515,3295,3290,3295,3290,2050
|
|
20231219,092100,35949015,3295,3295,3295,3295,2
|
|
20231219,092000,35942425,3295,3295,3295,3295,152
|
|
20231219,091900,35441585,3295,3295,3295,3295,0
|
|
20231219,091800,35441585,3295,3295,3295,3295,0
|
|
20231219,091700,35441585,3295,3295,3295,3295,2011
|
|
20231219,091600,28815340,3280,3280,3280,3280,0
|
|
20231219,091500,28815340,3280,3285,3285,3280,2
|
|
20231219,091400,28808775,3285,3295,3295,3285,126
|
|
20231219,091300,28394855,3285,3285,3285,3285,0
|
|
20231219,091200,28394855,3285,3280,3285,3280,1200
|
|
20231219,091100,24457355,3280,3280,3280,3280,473
|
|
20231219,091000,22905915,3280,3285,3295,3280,2746
|
|
20231219,090900,13885865,3285,3285,3285,3285,25
|
|
20231219,090800,13803740,3285,3285,3285,3285,101
|
|
20231219,090700,13471955,3285,3290,3290,3285,270
|
|
20231219,090600,12585000,3285,3285,3285,3285,100
|
|
20231219,090500,12256500,3285,3285,3285,3285,0
|
|
20231219,090400,12256500,3285,3295,3295,3285,1334
|
|
20231219,090300,7872125,3300,3300,3300,3300,20
|
|
20231219,090200,7806125,3300,3300,3300,3300,27
|
|
20231219,090100,7717025,3300,3300,3300,3300,50
|
|
20231219,090000,7552025,3300,3325,3325,3300,2282
|