621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,191800,3014431700,3300,3300,3300,3300,6640
|
|
20231218,191700,3014431700,3300,3300,3300,3300,0
|
|
20231218,191600,3014431700,3300,3300,3300,3300,0
|
|
20231218,191500,3014431700,3300,3300,3300,3300,0
|
|
20231218,191400,3014431700,3300,3300,3300,3300,0
|
|
20231218,191300,3014431700,3300,3300,3300,3300,0
|
|
20231218,191200,3014431700,3300,3300,3300,3300,0
|
|
20231218,191100,3014431700,3300,3300,3300,3300,0
|
|
20231218,191000,3014431700,3300,3300,3300,3300,0
|
|
20231218,190900,3014431700,3300,3300,3300,3300,0
|
|
20231218,190800,3014431700,3300,3300,3300,3300,0
|
|
20231218,190700,3014431700,3300,3300,3300,3300,0
|
|
20231218,190600,3014431700,3300,3300,3300,3300,0
|
|
20231218,190500,3014431700,3300,3300,3300,3300,0
|
|
20231218,190400,3014431700,3300,3300,3300,3300,0
|
|
20231218,190300,3014431700,3300,3300,3300,3300,0
|
|
20231218,190200,3014431700,3300,3300,3300,3300,0
|
|
20231218,190100,3014431700,3300,3300,3300,3300,0
|
|
20231218,190000,3014431700,3300,3300,3300,3300,0
|
|
20231218,185900,3014431700,3300,3300,3300,3300,0
|
|
20231218,185800,3014431700,3300,3300,3300,3300,0
|
|
20231218,185700,3014431700,3300,3300,3300,3300,0
|
|
20231218,185600,3014431700,3300,3300,3300,3300,0
|
|
20231218,185500,3014431700,3300,3300,3300,3300,0
|
|
20231218,185400,3014431700,3300,3300,3300,3300,0
|
|
20231218,185300,3014431700,3300,3300,3300,3300,0
|
|
20231218,185200,3014431700,3300,3300,3300,3300,0
|
|
20231218,185100,3014431700,3300,3300,3300,3300,0
|
|
20231218,185000,3014431700,3300,3300,3300,3300,0
|
|
20231218,184900,3014431700,3300,3300,3300,3300,0
|
|
20231218,184800,3014431700,3300,3300,3300,3300,6640
|
|
20231218,184700,3014431700,3300,3300,3300,3300,0
|
|
20231218,184600,3014431700,3300,3300,3300,3300,0
|
|
20231218,184500,3014431700,3300,3300,3300,3300,0
|
|
20231218,184400,3014431700,3300,3300,3300,3300,0
|
|
20231218,184300,3014431700,3300,3300,3300,3300,0
|
|
20231218,184200,3014431700,3300,3300,3300,3300,0
|
|
20231218,184100,3014431700,3300,3300,3300,3300,0
|
|
20231218,184000,3014431700,3300,3300,3300,3300,0
|
|
20231218,183900,3014431700,3300,3300,3300,3300,0
|
|
20231218,183800,3014431700,3300,3300,3300,3300,0
|
|
20231218,183700,3014431700,3300,3300,3300,3300,0
|
|
20231218,183600,3014431700,3300,3300,3300,3300,0
|
|
20231218,183500,3014431700,3300,3300,3300,3300,0
|
|
20231218,183400,3014431700,3300,3300,3300,3300,0
|
|
20231218,183300,3014431700,3300,3300,3300,3300,0
|
|
20231218,183200,3014431700,3300,3300,3300,3300,0
|
|
20231218,183100,3014431700,3300,3300,3300,3300,0
|
|
20231218,183000,3014431700,3300,3300,3300,3300,0
|
|
20231218,182900,3014431700,3300,3300,3300,3300,0
|
|
20231218,182800,3014431700,3300,3300,3300,3300,0
|
|
20231218,182700,3014431700,3300,3300,3300,3300,0
|
|
20231218,182600,3014431700,3300,3300,3300,3300,0
|
|
20231218,182500,3014431700,3300,3300,3300,3300,0
|
|
20231218,182400,3014431700,3300,3300,3300,3300,0
|
|
20231218,182300,3014431700,3300,3300,3300,3300,0
|
|
20231218,182200,3014431700,3300,3300,3300,3300,0
|
|
20231218,182100,3014431700,3300,3300,3300,3300,0
|
|
20231218,182000,3014431700,3300,3300,3300,3300,0
|
|
20231218,181900,3014431700,3300,3300,3300,3300,0
|
|
20231218,181800,3014431700,3300,3300,3300,3300,6640
|
|
20231218,181700,3014431700,3300,3300,3300,3300,0
|
|
20231218,181600,3014431700,3300,3300,3300,3300,0
|
|
20231218,181500,3014431700,3300,3300,3300,3300,0
|
|
20231218,181400,3014431700,3300,3300,3300,3300,0
|
|
20231218,181300,3014431700,3300,3300,3300,3300,0
|
|
20231218,181200,3014431700,3300,3300,3300,3300,0
|
|
20231218,181100,3014431700,3300,3300,3300,3300,0
|
|
20231218,181000,3014431700,3300,3300,3300,3300,0
|
|
20231218,180900,3014431700,3300,3300,3300,3300,0
|
|
20231218,180800,3014431700,3300,3300,3300,3300,0
|
|
20231218,180700,3014431700,3300,3300,3300,3300,0
|
|
20231218,180600,3014431700,3300,3300,3300,3300,0
|
|
20231218,180500,3014431700,3300,3300,3300,3300,0
|
|
20231218,180400,3014431700,3300,3300,3300,3300,0
|
|
20231218,180300,3014431700,3300,3300,3300,3300,0
|
|
20231218,180200,3014431700,3300,3300,3300,3300,0
|
|
20231218,180100,3014431700,3300,3300,3300,3300,0
|
|
20231218,180000,3014431700,3300,3300,3300,3300,0
|
|
20231218,175900,3014431700,3300,3300,3300,3300,0
|
|
20231218,175800,3014431700,3300,3300,3300,3300,0
|
|
20231218,175700,3014431700,3300,3300,3300,3300,0
|
|
20231218,175600,3014431700,3300,3300,3300,3300,0
|
|
20231218,175500,3014431700,3300,3300,3300,3300,0
|
|
20231218,175400,3014431700,3300,3300,3300,3300,0
|
|
20231218,175300,3014431700,3300,3300,3300,3300,0
|
|
20231218,175200,3014431700,3300,3300,3300,3300,0
|
|
20231218,175100,3014431700,3300,3300,3300,3300,0
|
|
20231218,175000,3014431700,3300,3300,3300,3300,0
|
|
20231218,174900,3014431700,3300,3300,3300,3300,0
|
|
20231218,174800,3014431700,3300,3300,3300,3300,6640
|
|
20231218,174700,3014431700,3300,3300,3300,3300,0
|
|
20231218,174600,3014431700,3300,3300,3300,3300,0
|
|
20231218,174500,3014431700,3300,3300,3300,3300,0
|
|
20231218,174400,3014431700,3300,3300,3300,3300,0
|
|
20231218,174300,3014431700,3300,3300,3300,3300,0
|
|
20231218,174200,3014431700,3300,3300,3300,3300,0
|
|
20231218,174100,3014431700,3300,3300,3300,3300,0
|
|
20231218,174000,3014431700,3300,3300,3300,3300,0
|
|
20231218,173900,3014431700,3300,3300,3300,3300,0
|
|
20231218,173800,3014431700,3300,3300,3300,3300,0
|
|
20231218,173700,3014431700,3300,3300,3300,3300,0
|
|
20231218,173600,3014431700,3300,3300,3300,3300,0
|
|
20231218,173500,3014431700,3300,3300,3300,3300,0
|
|
20231218,173400,3014431700,3300,3300,3300,3300,0
|
|
20231218,173300,3014431700,3300,3300,3300,3300,0
|
|
20231218,173200,3014431700,3300,3300,3300,3300,0
|
|
20231218,173100,3014431700,3300,3300,3300,3300,0
|
|
20231218,173000,3014431700,3300,3300,3300,3300,0
|
|
20231218,172900,3014431700,3300,3300,3300,3300,0
|
|
20231218,172800,3014431700,3300,3300,3300,3300,0
|
|
20231218,172700,3014431700,3300,3300,3300,3300,0
|
|
20231218,172600,3014431700,3300,3300,3300,3300,0
|
|
20231218,172500,3014431700,3300,3300,3300,3300,0
|
|
20231218,172400,3014431700,3300,3300,3300,3300,0
|
|
20231218,172300,3014431700,3300,3300,3300,3300,0
|
|
20231218,172200,3014431700,3300,3300,3300,3300,0
|
|
20231218,172100,3014431700,3300,3300,3300,3300,0
|
|
20231218,172000,3014431700,3300,3300,3300,3300,0
|
|
20231218,171900,3014431700,3300,3300,3300,3300,0
|
|
20231218,171800,3014431700,3300,3300,3300,3300,6640
|
|
20231218,171700,3014431700,3300,3300,3300,3300,0
|
|
20231218,171600,3014431700,3300,3300,3300,3300,0
|
|
20231218,171500,3014431700,3300,3300,3300,3300,0
|
|
20231218,171400,3014431700,3300,3300,3300,3300,0
|
|
20231218,171300,3014431700,3300,3300,3300,3300,0
|
|
20231218,171200,3014431700,3300,3300,3300,3300,0
|
|
20231218,171100,3014431700,3300,3300,3300,3300,0
|
|
20231218,171000,3014431700,3300,3300,3300,3300,0
|
|
20231218,170900,3014431700,3300,3300,3300,3300,0
|
|
20231218,170800,3014431700,3300,3300,3300,3300,0
|
|
20231218,170700,3014431700,3300,3300,3300,3300,0
|
|
20231218,170600,3014431700,3300,3300,3300,3300,0
|
|
20231218,170500,3014431700,3300,3300,3300,3300,0
|
|
20231218,170400,3014431700,3300,3300,3300,3300,0
|
|
20231218,170300,3014431700,3300,3300,3300,3300,0
|
|
20231218,170200,3014431700,3300,3300,3300,3300,0
|
|
20231218,170100,3014431700,3300,3300,3300,3300,0
|
|
20231218,170000,3014431700,3300,3300,3300,3300,0
|
|
20231218,165900,3014431700,3300,3300,3300,3300,0
|
|
20231218,165800,3014431700,3300,3300,3300,3300,0
|
|
20231218,165700,3014431700,3300,3300,3300,3300,0
|
|
20231218,165600,3014431700,3300,3300,3300,3300,0
|
|
20231218,165500,3014431700,3300,3300,3300,3300,0
|
|
20231218,165400,3014431700,3300,3300,3300,3300,0
|
|
20231218,165300,3014431700,3300,3300,3300,3300,0
|
|
20231218,165200,3014431700,3300,3300,3300,3300,0
|
|
20231218,165100,3014431700,3300,3300,3300,3300,0
|
|
20231218,165000,3014431700,3300,3300,3300,3300,0
|
|
20231218,164900,3014431700,3300,3300,3300,3300,0
|
|
20231218,164800,3014431700,3300,3300,3300,3300,6640
|
|
20231218,164700,3014431700,3300,3300,3300,3300,0
|
|
20231218,164600,3014431700,3300,3300,3300,3300,0
|
|
20231218,164500,3014431700,3300,3300,3300,3300,0
|
|
20231218,164400,3014431700,3300,3300,3300,3300,0
|
|
20231218,164300,3014431700,3300,3300,3300,3300,0
|
|
20231218,164200,3014431700,3300,3300,3300,3300,0
|
|
20231218,164100,3014431700,3300,3300,3300,3300,0
|
|
20231218,164000,3014431700,3300,3300,3300,3300,0
|
|
20231218,163900,3014431700,3300,3300,3300,3300,0
|
|
20231218,163800,3014431700,3300,3300,3300,3300,0
|
|
20231218,163700,3014431700,3300,3300,3300,3300,0
|
|
20231218,163600,3014431700,3300,3300,3300,3300,0
|
|
20231218,163500,3014431700,3300,3300,3300,3300,0
|
|
20231218,163400,3014431700,3300,3300,3300,3300,0
|
|
20231218,163300,3014431700,3300,3300,3300,3300,0
|
|
20231218,163200,3014431700,3300,3300,3300,3300,0
|
|
20231218,163100,3014431700,3300,3300,3300,3300,0
|
|
20231218,163000,3014431700,3300,3300,3300,3300,0
|
|
20231218,162900,3014431700,3300,3300,3300,3300,0
|
|
20231218,162800,3014431700,3300,3300,3300,3300,0
|
|
20231218,162700,3014431700,3300,3300,3300,3300,0
|
|
20231218,162600,3014431700,3300,3300,3300,3300,0
|
|
20231218,162500,3014431700,3300,3300,3300,3300,0
|
|
20231218,162400,3014431700,3300,3300,3300,3300,0
|
|
20231218,162300,3014431700,3300,3300,3300,3300,0
|
|
20231218,162200,3014431700,3300,3300,3300,3300,0
|
|
20231218,162100,3014431700,3300,3300,3300,3300,0
|
|
20231218,162000,3014431700,3300,3300,3300,3300,0
|
|
20231218,161900,3014431700,3300,3300,3300,3300,0
|
|
20231218,161800,3014431700,3300,3300,3300,3300,6640
|
|
20231218,161700,3014431700,3300,3300,3300,3300,0
|
|
20231218,161600,3014431700,3300,3300,3300,3300,0
|
|
20231218,161500,3014431700,3300,3300,3300,3300,0
|
|
20231218,161400,3014431700,3300,3300,3300,3300,0
|
|
20231218,161300,3014431700,3300,3300,3300,3300,0
|
|
20231218,161200,3014431700,3300,3300,3300,3300,0
|
|
20231218,161100,3014431700,3300,3300,3300,3300,0
|
|
20231218,161000,3014431700,3300,3300,3300,3300,0
|
|
20231218,160900,3014431700,3300,3300,3300,3300,0
|
|
20231218,160800,3014431700,3300,3300,3300,3300,0
|
|
20231218,160700,3014431700,3300,3300,3300,3300,0
|
|
20231218,160600,3014431700,3300,3300,3300,3300,0
|
|
20231218,160500,3014431700,3300,3300,3300,3300,0
|
|
20231218,160400,3014431700,3300,3300,3300,3300,0
|
|
20231218,160300,3014431700,3300,3300,3300,3300,0
|
|
20231218,160200,3014431700,3300,3300,3300,3300,0
|
|
20231218,160100,3014431700,3300,3300,3300,3300,0
|
|
20231218,160000,3014431700,3300,3300,3300,3300,0
|
|
20231218,155900,3014431700,3300,3300,3300,3300,0
|
|
20231218,155800,3014431700,3300,3300,3300,3300,0
|
|
20231218,155700,3014431700,3300,3300,3300,3300,0
|
|
20231218,155600,3014431700,3300,3300,3300,3300,0
|
|
20231218,155500,3014431700,3300,3300,3300,3300,0
|
|
20231218,155400,3014431700,3300,3300,3300,3300,0
|
|
20231218,155300,3014431700,3300,3300,3300,3300,0
|
|
20231218,155200,3014431700,3300,3300,3300,3300,0
|
|
20231218,155100,3014431700,3300,3300,3300,3300,0
|
|
20231218,155000,3014431700,3300,3300,3300,3300,0
|
|
20231218,154900,3014431700,3300,3300,3300,3300,0
|
|
20231218,154800,3014431700,3300,3300,3300,3300,6640
|
|
20231218,154700,3014431700,3300,3300,3300,3300,0
|
|
20231218,154600,3014431700,3300,3300,3300,3300,0
|
|
20231218,154500,3014431700,3300,3300,3300,3300,0
|
|
20231218,154400,3014431700,3300,3300,3300,3300,0
|
|
20231218,154300,3014431700,3300,3300,3300,3300,0
|
|
20231218,154200,3014431700,3300,3300,3300,3300,0
|
|
20231218,154100,3014431700,3300,3300,3300,3300,0
|
|
20231218,154000,3014431700,3300,3300,3300,3300,0
|
|
20231218,153900,3014431700,3300,3300,3300,3300,0
|
|
20231218,153800,3014431700,3300,3300,3300,3300,0
|
|
20231218,153700,3014431700,3300,3300,3300,3300,0
|
|
20231218,153600,3014431700,3300,3300,3300,3300,0
|
|
20231218,153500,3014431700,3300,3300,3300,3300,0
|
|
20231218,153400,3014431700,3300,3300,3300,3300,0
|
|
20231218,153300,3014431700,3300,3300,3300,3300,0
|
|
20231218,153200,3014431700,3300,3300,3300,3300,0
|
|
20231218,153100,3014431700,3300,3300,3300,3300,0
|
|
20231218,153000,3014431700,3300,3300,3300,3300,6640
|
|
20231218,152900,2992519700,3300,3300,3300,3300,0
|
|
20231218,152800,2992519700,3300,3300,3300,3300,0
|
|
20231218,152700,2992519700,3300,3300,3300,3300,0
|
|
20231218,152600,2992519700,3300,3300,3300,3300,0
|
|
20231218,152500,2992519700,3300,3300,3300,3300,0
|
|
20231218,152400,2992519700,3300,3300,3300,3300,0
|
|
20231218,152300,2992519700,3300,3300,3300,3300,0
|
|
20231218,152200,2992519700,3300,3300,3300,3300,0
|
|
20231218,152100,2992519700,3300,3300,3300,3300,0
|
|
20231218,152000,2992519700,3300,3300,3300,3300,0
|
|
20231218,151900,2992519700,3300,3295,3300,3295,3053
|
|
20231218,151800,2982445855,3290,3290,3295,3280,1619
|
|
20231218,151700,2977120895,3285,3285,3285,3285,712
|
|
20231218,151600,2974781975,3285,3285,3285,3285,391
|
|
20231218,151500,2973497540,3285,3285,3285,3285,812
|
|
20231218,151400,2970830120,3285,3285,3285,3285,79
|
|
20231218,151300,2970570605,3285,3295,3295,3285,350
|
|
20231218,151200,2969418225,3295,3290,3300,3290,1694
|
|
20231218,151100,2963832185,3285,3275,3285,3275,884
|
|
20231218,151000,2960930025,3300,3300,3300,3295,10391
|
|
20231218,150900,2926641080,3300,3280,3305,3245,22795
|
|
20231218,150800,2852121740,3280,3280,3280,3280,1698
|
|
20231218,150700,2846552300,3285,3280,3285,3280,452
|
|
20231218,150600,2845069240,3285,3290,3290,3260,8140
|
|
20231218,150500,2818451330,3285,3285,3290,3285,774
|
|
20231218,150400,2815908125,3290,3290,3290,3290,10
|
|
20231218,150300,2815875225,3285,3285,3290,3285,476
|
|
20231218,150200,2814310005,3285,3285,3285,3285,558
|
|
20231218,150100,2812476975,3285,3285,3285,3285,375
|
|
20231218,150000,2811245100,3285,3290,3290,3285,2800
|
|
20231218,145900,2802044555,3295,3295,3295,3295,0
|
|
20231218,145800,2802044555,3295,3295,3295,3290,853
|
|
20231218,145700,2799236165,3290,3290,3290,3290,645
|
|
20231218,145600,2797114115,3290,3290,3290,3290,700
|
|
20231218,145500,2794811115,3290,3295,3295,3290,113
|
|
20231218,145400,2794438810,3300,3295,3300,3295,177
|
|
20231218,145300,2793855430,3305,3300,3310,3300,8557
|
|
20231218,145200,2765573280,3300,3285,3300,3285,2488
|
|
20231218,145100,2757385095,3285,3300,3300,3285,594
|
|
20231218,145000,2755431605,3300,3285,3300,3285,10363
|
|
20231218,144900,2721277915,3280,3270,3280,3270,4773
|
|
20231218,144800,2705634815,3270,3270,3275,3270,1308
|
|
20231218,144700,2701356670,3270,3275,3275,3270,569
|
|
20231218,144600,2699495450,3275,3270,3275,3270,633
|
|
20231218,144500,2697425375,3275,3270,3275,3270,381
|
|
20231218,144400,2696179340,3270,3270,3270,3270,965
|
|
20231218,144300,2693023790,3275,3275,3275,3270,208
|
|
20231218,144200,2692343265,3270,3270,3270,3270,1457
|
|
20231218,144100,2687578875,3270,3275,3275,3270,4180
|
|
20231218,144000,2673909375,3275,3275,3275,3275,644
|
|
20231218,143900,2671800275,3275,3280,3280,3275,560
|
|
20231218,143800,2669966110,3280,3285,3285,3280,646
|
|
20231218,143700,2667846720,3280,3275,3285,3275,1412
|
|
20231218,143600,2663218690,3275,3280,3280,3275,772
|
|
20231218,143500,2660688280,3280,3280,3280,3280,296
|
|
20231218,143400,2659717400,3280,3270,3300,3270,6008
|
|
20231218,143300,2639936635,3275,3275,3275,3275,1344
|
|
20231218,143200,2635535035,3270,3270,3275,3265,808
|
|
20231218,143100,2632892835,3270,3275,3275,3270,4785
|
|
20231218,143000,2617234350,3270,3275,3275,3270,690
|
|
20231218,142900,2614976380,3275,3275,3300,3265,6637
|
|
20231218,142800,2593188675,3275,3275,3275,3270,406
|
|
20231218,142700,2591860875,3275,3270,3275,3270,2890
|
|
20231218,142600,2582397830,3270,3270,3275,3265,3792
|
|
20231218,142500,2569997915,3275,3270,3275,3270,405
|
|
20231218,142400,2568673400,3275,3270,3275,3270,1801
|
|
20231218,142300,2562779840,3270,3275,3275,3270,279
|
|
20231218,142200,2561866510,3275,3275,3275,3275,14167
|
|
20231218,142100,2515469585,3275,3275,3280,3275,642
|
|
20231218,142000,2513366865,3285,3285,3285,3285,1
|
|
20231218,141900,2513363580,3280,3285,3285,3280,414
|
|
20231218,141800,2512005495,3285,3280,3285,3275,497
|
|
20231218,141700,2510375705,3280,3275,3280,3275,1097
|
|
20231218,141600,2506779225,3275,3280,3280,3275,170
|
|
20231218,141500,2506222310,3275,3280,3280,3275,145
|
|
20231218,141400,2505747425,3285,3285,3285,3285,37
|
|
20231218,141300,2505625880,3295,3275,3295,3275,3235
|
|
20231218,141200,2495000660,3275,3275,3275,3270,728
|
|
20231218,141100,2492616900,3275,3280,3280,3275,357
|
|
20231218,141000,2491447560,3280,3280,3280,3275,110
|
|
20231218,140900,2491087140,3275,3275,3280,3275,547
|
|
20231218,140800,2489295670,3275,3275,3280,3275,2410
|
|
20231218,140700,2481397920,3275,3270,3275,3270,520
|
|
20231218,140600,2479697355,3275,3275,3275,3270,702
|
|
20231218,140500,2477398325,3275,3280,3280,3275,413
|
|
20231218,140400,2476045585,3280,3275,3280,3275,542
|
|
20231218,140300,2474270435,3275,3275,3275,3270,355
|
|
20231218,140200,2473107830,3275,3280,3280,3275,400
|
|
20231218,140100,2471797665,3275,3270,3275,3270,602
|
|
20231218,140000,2469826550,3270,3290,3290,3270,15319
|
|
20231218,135900,2419695475,3285,3285,3285,3285,602
|
|
20231218,135800,2417717905,3285,3290,3290,3280,621
|
|
20231218,135700,2415678130,3285,3290,3290,3285,956
|
|
20231218,135600,2412534700,3295,3300,3300,3295,137
|
|
20231218,135500,2412082765,3300,3300,3300,3300,556
|
|
20231218,135400,2410247965,3300,3300,3300,3300,4
|
|
20231218,135300,2410234765,3305,3290,3310,3290,8181
|
|
20231218,135200,2383236205,3295,3300,3300,3295,389
|
|
20231218,135100,2381954285,3295,3300,3300,3295,1441
|
|
20231218,135000,2377201025,3295,3295,3295,3295,535
|
|
20231218,134900,2375438200,3300,3295,3300,3295,448
|
|
20231218,134800,2373961875,3290,3290,3290,3290,349
|
|
20231218,134700,2372813665,3290,3295,3295,3290,2081
|
|
20231218,134600,2365961405,3300,3305,3305,3300,4516
|
|
20231218,134500,2351050555,3305,3300,3305,3300,875
|
|
20231218,134400,2348162890,3305,3305,3310,3305,1046
|
|
20231218,134300,2344705805,3305,3305,3305,3305,160
|
|
20231218,134200,2344177005,3305,3305,3305,3300,640
|
|
20231218,134100,2342064675,3305,3305,3305,3305,1184
|
|
20231218,134000,2338151555,3305,3295,3305,3295,258
|
|
20231218,133900,2337300155,3290,3295,3300,3290,1541
|
|
20231218,133800,2332220925,3290,3295,3295,3290,426
|
|
20231218,133700,2330819210,3295,3295,3295,3295,504
|
|
20231218,133600,2329158530,3295,3300,3300,3295,572
|
|
20231218,133500,2327273345,3300,3300,3300,3300,1343
|
|
20231218,133400,2322841445,3300,3285,3310,3285,11262
|
|
20231218,133300,2285620260,3285,3285,3290,3285,285
|
|
20231218,133200,2284684020,3285,3290,3290,3285,374
|
|
20231218,133100,2283455265,3290,3285,3290,3285,638
|
|
20231218,133000,2281359270,3285,3290,3290,3285,458
|
|
20231218,132900,2279854575,3290,3290,3290,3290,533
|
|
20231218,132800,2278101005,3290,3290,3290,3285,617
|
|
20231218,132700,2276074150,3290,3290,3290,3285,452
|
|
20231218,132600,2274587090,3290,3290,3290,3290,1204
|
|
20231218,132500,2270625930,3290,3290,3290,3285,469
|
|
20231218,132400,2269083610,3295,3290,3295,3290,662
|
|
20231218,132300,2266905265,3290,3290,3290,3290,33
|
|
20231218,132200,2266796695,3290,3290,3295,3290,780
|
|
20231218,132100,2264230330,3290,3290,3290,3290,625
|
|
20231218,132000,2262174080,3295,3290,3295,3290,443
|
|
20231218,131900,2260716445,3290,3295,3295,3290,521
|
|
20231218,131800,2259002190,3290,3290,3295,3290,495
|
|
20231218,131700,2257373495,3290,3295,3295,3290,621
|
|
20231218,131600,2255330230,3295,3295,3300,3295,1087
|
|
20231218,131500,2251748560,3290,3290,3290,3290,342
|
|
20231218,131400,2250623380,3290,3290,3290,3285,674
|
|
20231218,131300,2248406600,3290,3290,3290,3290,98
|
|
20231218,131200,2248084180,3290,3290,3290,3290,367
|
|
20231218,131100,2246876750,3290,3290,3290,3290,1196
|
|
20231218,131000,2242941910,3290,3285,3290,3285,423
|
|
20231218,130900,2241551830,3285,3285,3285,3285,393
|
|
20231218,130800,2240260825,3285,3285,3285,3285,558
|
|
20231218,130700,2238427795,3285,3285,3285,3285,964
|
|
20231218,130600,2235261055,3280,3280,3285,3280,1984
|
|
20231218,130500,2228750155,3275,3285,3285,3275,8274
|
|
20231218,130400,2201609625,3285,3285,3285,3285,373
|
|
20231218,130300,2200384320,3285,3285,3285,3280,5773
|
|
20231218,130200,2181425075,3285,3290,3295,3285,2580
|
|
20231218,130100,2172943955,3290,3290,3290,3290,479
|
|
20231218,130000,2171368045,3290,3290,3290,3290,483
|
|
20231218,125900,2169778975,3295,3300,3300,3295,139
|
|
20231218,125800,2169320805,3290,3290,3290,3290,1896
|
|
20231218,125700,2163082965,3290,3290,3290,3290,525
|
|
20231218,125600,2161355715,3290,3290,3290,3290,1364
|
|
20231218,125500,2156868155,3290,3295,3295,3290,467
|
|
20231218,125400,2155331560,3290,3290,3290,3290,629
|
|
20231218,125300,2153262150,3295,3290,3295,3290,312
|
|
20231218,125200,2152235005,3290,3290,3295,3290,1235
|
|
20231218,125100,2148169375,3290,3290,3290,3290,362
|
|
20231218,125000,2146978395,3290,3295,3295,3290,435
|
|
20231218,124900,2145546980,3295,3290,3295,3290,641
|
|
20231218,124800,2143437920,3290,3290,3295,3290,1104
|
|
20231218,124700,2139805595,3290,3290,3290,3290,485
|
|
20231218,124600,2138209945,3295,3290,3295,3290,696
|
|
20231218,124500,2135919940,3295,3290,3295,3290,443
|
|
20231218,124400,2134462250,3290,3290,3290,3290,983
|
|
20231218,124300,2131228180,3290,3295,3295,3290,454
|
|
20231218,124200,2129732685,3290,3290,3290,3290,419
|
|
20231218,124100,2128354175,3290,3290,3290,3290,419
|
|
20231218,124000,2126975665,3290,3295,3295,3290,653
|
|
20231218,123900,2124826495,3295,3290,3295,3290,504
|
|
20231218,123800,2123165835,3295,3295,3295,3290,643
|
|
20231218,123700,2121047960,3290,3290,3290,3290,608
|
|
20231218,123600,2119047640,3290,3295,3295,3290,744
|
|
20231218,123500,2116597665,3295,3300,3300,3295,3136
|
|
20231218,123400,2106263435,3300,3300,3300,3300,542
|
|
20231218,123300,2104474835,3300,3300,3300,3300,313
|
|
20231218,123200,2103441935,3300,3295,3300,3295,811
|
|
20231218,123100,2100766275,3300,3305,3305,3300,647
|
|
20231218,123000,2098630175,3305,3300,3305,3300,1486
|
|
20231218,122900,2093723875,3300,3300,3300,3300,760
|
|
20231218,122800,2091215875,3305,3305,3305,3305,0
|
|
20231218,122700,2091215875,3305,3310,3310,3305,1016
|
|
20231218,122600,2087857820,3310,3310,3310,3310,324
|
|
20231218,122500,2086785380,3310,3305,3320,3305,5041
|
|
20231218,122400,2070056615,3305,3300,3305,3295,2690
|
|
20231218,122300,2061177885,3295,3300,3300,3295,2510
|
|
20231218,122200,2052902930,3300,3300,3300,3300,436
|
|
20231218,122100,2051464130,3300,3295,3300,3295,1036
|
|
20231218,122000,2048048920,3295,3295,3295,3295,526
|
|
20231218,121900,2046315750,3300,3295,3300,3295,523
|
|
20231218,121800,2044592230,3295,3300,3300,3295,465
|
|
20231218,121700,2043059380,3305,3305,3305,3305,349
|
|
20231218,121600,2041905935,3305,3295,3320,3295,6031
|
|
20231218,121500,2021929750,3295,3300,3300,3295,240
|
|
20231218,121400,2021138500,3300,3300,3300,3300,448
|
|
20231218,121300,2019660100,3300,3300,3300,3300,249
|
|
20231218,121200,2018838400,3300,3300,3305,3295,2744
|
|
20231218,121100,2009783235,3300,3300,3300,3300,429
|
|
20231218,121000,2008367535,3300,3305,3305,3300,825
|
|
20231218,120900,2005641600,3305,3300,3310,3300,4605
|
|
20231218,120800,1990416110,3300,3300,3300,3300,388
|
|
20231218,120700,1989135710,3300,3300,3300,3300,840
|
|
20231218,120600,1986363710,3300,3300,3300,3300,328
|
|
20231218,120500,1985281310,3300,3305,3305,3300,777
|
|
20231218,120400,1982716695,3300,3300,3300,3300,501
|
|
20231218,120300,1981063395,3305,3305,3305,3305,167
|
|
20231218,120200,1980511460,3305,3305,3305,3305,444
|
|
20231218,120100,1979044040,3305,3315,3315,3305,3329
|
|
20231218,120000,1968028325,3315,3315,3315,3315,145
|
|
20231218,115900,1967547650,3320,3310,3320,3310,1039
|
|
20231218,115800,1964104130,3315,3315,3315,3310,4030
|
|
20231218,115700,1950749680,3310,3315,3315,3310,490
|
|
20231218,115600,1949127690,3310,3310,3310,3310,651
|
|
20231218,115500,1946972880,3310,3310,3310,3310,1709
|
|
20231218,115400,1941316090,3310,3310,3310,3310,1536
|
|
20231218,115300,1936231930,3310,3310,3310,3310,281
|
|
20231218,115200,1935301820,3310,3310,3310,3310,445
|
|
20231218,115100,1933828870,3310,3315,3315,3310,633
|
|
20231218,115000,1931733140,3315,3315,3315,3315,781
|
|
20231218,114900,1929144125,3310,3315,3315,3310,619
|
|
20231218,114800,1927094640,3315,3315,3315,3315,1009
|
|
20231218,114700,1923749805,3320,3320,3320,3320,1309
|
|
20231218,114600,1919403925,3325,3320,3325,3320,480
|
|
20231218,114500,1917809810,3320,3320,3320,3320,680
|
|
20231218,114400,1915552210,3325,3320,3325,3320,368
|
|
20231218,114300,1914330430,3320,3320,3320,3320,0
|
|
20231218,114200,1914330430,3320,3325,3325,3320,736
|
|
20231218,114100,1911886245,3320,3320,3320,3320,397
|
|
20231218,114000,1910568205,3325,3325,3325,3325,182
|
|
20231218,113900,1909963055,3325,3330,3330,3325,520
|
|
20231218,113800,1908233960,3330,3335,3335,3330,277
|
|
20231218,113700,1907311545,3330,3330,3335,3330,404
|
|
20231218,113600,1905966220,3330,3335,3335,3330,1069
|
|
20231218,113500,1902401910,3335,3320,3335,3320,4598
|
|
20231218,113400,1887093975,3320,3320,3320,3320,616
|
|
20231218,113300,1885048855,3325,3325,3325,3325,3
|
|
20231218,113200,1885038880,3320,3320,3320,3320,639
|
|
20231218,113100,1882917400,3320,3325,3325,3320,1338
|
|
20231218,113000,1878474490,3325,3320,3325,3320,499
|
|
20231218,112900,1876815415,3330,3330,3330,3330,1346
|
|
20231218,112800,1872333235,3330,3330,3330,3330,2808
|
|
20231218,112700,1862982595,3330,3330,3330,3330,500
|
|
20231218,112600,1861317595,3320,3315,3320,3315,1880
|
|
20231218,112500,1855083165,3310,3320,3320,3310,1814
|
|
20231218,112400,1849070230,3320,3320,3320,3320,455
|
|
20231218,112300,1847559630,3325,3325,3325,3325,698
|
|
20231218,112200,1845238780,3325,3325,3330,3325,1620
|
|
20231218,112100,1839845245,3325,3330,3330,3325,536
|
|
20231218,112000,1838062225,3330,3330,3330,3330,1001
|
|
20231218,111900,1834728895,3340,3335,3345,3330,5800
|
|
20231218,111800,1815363750,3325,3320,3325,3320,1873
|
|
20231218,111700,1809139285,3320,3315,3320,3315,2341
|
|
20231218,111600,1801368395,3315,3305,3315,3305,1617
|
|
20231218,111500,1796016600,3305,3305,3305,3305,1934
|
|
20231218,111400,1789624730,3305,3305,3310,3305,1051
|
|
20231218,111300,1786148660,3305,3305,3310,3305,901
|
|
20231218,111200,1783168950,3305,3300,3305,3300,578
|
|
20231218,111100,1781260050,3295,3295,3300,3295,1129
|
|
20231218,111000,1777534945,3300,3300,3300,3300,335
|
|
20231218,110900,1776429445,3305,3300,3305,3300,1789
|
|
20231218,110800,1770519110,3300,3300,3300,3300,412
|
|
20231218,110700,1769159510,3300,3305,3305,3300,723
|
|
20231218,110600,1766771065,3305,3300,3305,3300,1634
|
|
20231218,110500,1761373835,3305,3305,3305,3300,513
|
|
20231218,110400,1759680625,3300,3310,3310,3300,9091
|
|
20231218,110300,1729612945,3310,3310,3310,3310,1076
|
|
20231218,110200,1726051385,3310,3310,3310,3310,389
|
|
20231218,110100,1724763795,3310,3320,3320,3310,4109
|
|
20231218,110000,1711144660,3315,3320,3320,3315,545
|
|
20231218,105900,1709335625,3315,3315,3315,3315,407
|
|
20231218,105800,1707986420,3320,3300,3320,3300,1813
|
|
20231218,105700,1701984530,3305,3310,3310,3305,1059
|
|
20231218,105600,1698481930,3315,3305,3320,3305,2579
|
|
20231218,105500,1689931795,3305,3315,3315,3305,664
|
|
20231218,105400,1687735700,3315,3320,3320,3305,5967
|
|
20231218,105300,1667988780,3320,3320,3320,3320,1958
|
|
20231218,105200,1661488220,3320,3320,3320,3315,1129
|
|
20231218,105100,1657742785,3320,3330,3335,3320,1115
|
|
20231218,105000,1654032870,3330,3335,3335,3320,7584
|
|
20231218,104900,1628818815,3335,3340,3340,3330,311
|
|
20231218,104800,1627781495,3345,3345,3345,3340,1326
|
|
20231218,104700,1623347155,3345,3365,3370,3345,969
|
|
20231218,104600,1620096515,3350,3345,3375,3335,7693
|
|
20231218,104500,1594343545,3345,3360,3360,3345,7019
|
|
20231218,104400,1570793165,3365,3365,3365,3365,1341
|
|
20231218,104300,1566280700,3365,3365,3370,3365,694
|
|
20231218,104200,1563945370,3365,3365,3365,3365,510
|
|
20231218,104100,1562229220,3365,3370,3380,3365,1689
|
|
20231218,104000,1556534180,3365,3360,3365,3360,6235
|
|
20231218,103900,1535574580,3365,3365,3365,3365,2996
|
|
20231218,103800,1525493040,3375,3365,3375,3365,40
|
|
20231218,103700,1525358150,3375,3370,3375,3370,1474
|
|
20231218,103600,1520389320,3370,3360,3385,3350,10288
|
|
20231218,103500,1485823340,3360,3375,3375,3360,4044
|
|
20231218,103400,1472213005,3375,3380,3395,3375,20712
|
|
20231218,103300,1402066480,3380,3370,3385,3370,8698
|
|
20231218,103200,1372674030,3370,3370,3380,3370,6470
|
|
20231218,103100,1350853615,3370,3370,3375,3365,6593
|
|
20231218,103000,1328643375,3375,3340,3375,3340,25319
|
|
20231218,102900,1243556180,3340,3345,3345,3340,890
|
|
20231218,102800,1240579350,3345,3345,3350,3345,640
|
|
20231218,102700,1238437985,3355,3365,3365,3345,3504
|
|
20231218,102600,1226682205,3365,3350,3370,3345,26248
|
|
20231218,102500,1138438330,3355,3350,3355,3350,5497
|
|
20231218,102400,1120015870,3340,3330,3350,3325,17486
|
|
20231218,102300,1061618965,3330,3325,3330,3325,1387
|
|
20231218,102200,1057007040,3325,3320,3325,3320,1641
|
|
20231218,102100,1051558905,3320,3330,3330,3320,65
|
|
20231218,102000,1051342505,3330,3330,3330,3330,100
|
|
20231218,101900,1051009505,3330,3320,3330,3320,5008
|
|
20231218,101800,1034346625,3320,3320,3320,3315,1087
|
|
20231218,101700,1030743165,3325,3320,3325,3320,2403
|
|
20231218,101600,1022765045,3315,3320,3320,3315,193
|
|
20231218,101500,1022124880,3325,3310,3325,3310,5817
|
|
20231218,101400,1002842230,3320,3320,3320,3320,18
|
|
20231218,101300,1002782470,3320,3315,3320,3305,4608
|
|
20231218,101200,987510580,3330,3340,3340,3315,4113
|
|
20231218,101100,973844430,3340,3340,3345,3335,653
|
|
20231218,101000,971663000,3335,3320,3360,3305,24372
|
|
20231218,100900,890257700,3320,3325,3325,3320,2016
|
|
20231218,100800,883554550,3320,3300,3320,3300,4847
|
|
20231218,100700,867529185,3300,3310,3310,3300,561
|
|
20231218,100600,865672825,3295,3280,3295,3280,1754
|
|
20231218,100500,859904160,3290,3290,3290,3290,303
|
|
20231218,100400,858907290,3290,3290,3305,3290,6122
|
|
20231218,100300,838706030,3285,3270,3300,3270,5465
|
|
20231218,100200,820722180,3280,3275,3280,3275,872
|
|
20231218,100100,817866350,3275,3280,3280,3275,491
|
|
20231218,100000,816255925,3280,3280,3280,3280,352
|
|
20231218,095900,815101365,3280,3280,3280,3280,197
|
|
20231218,095800,814455205,3280,3280,3290,3280,470
|
|
20231218,095700,812913565,3295,3300,3300,3280,664
|
|
20231218,095600,810728870,3300,3280,3300,3275,2673
|
|
20231218,095500,801932000,3280,3275,3280,3270,2689
|
|
20231218,095400,793123825,3275,3295,3300,3275,2367
|
|
20231218,095300,785353725,3295,3305,3310,3290,5391
|
|
20231218,095200,767590150,3305,3305,3305,3300,1648
|
|
20231218,095100,762150310,3310,3305,3310,3295,5017
|
|
20231218,095000,745599320,3305,3315,3320,3300,23963
|
|
20231218,094900,666196940,3310,3280,3310,3280,8274
|
|
20231218,094800,638880255,3280,3325,3345,3280,29644
|
|
20231218,094700,541030975,3335,3310,3360,3295,37062
|
|
20231218,094600,417696235,3315,3285,3315,3285,9654
|
|
20231218,094500,385839200,3300,3255,3300,3255,22960
|
|
20231218,094400,310498245,3250,3245,3250,3245,4869
|
|
20231218,094300,294677590,3245,3245,3245,3245,7
|
|
20231218,094200,294654875,3245,3245,3245,3245,32
|
|
20231218,094100,294551035,3240,3240,3240,3240,3203
|
|
20231218,094000,284173315,3240,3240,3240,3235,689
|
|
20231218,093900,281944335,3240,3235,3240,3235,2564
|
|
20231218,093800,273649790,3235,3235,3235,3235,24
|
|
20231218,093700,273572150,3235,3235,3235,3235,1247
|
|
20231218,093600,269538105,3240,3240,3240,3240,0
|
|
20231218,093500,269538105,3240,3235,3240,3235,201
|
|
20231218,093400,268887865,3235,3240,3240,3235,99
|
|
20231218,093300,268567450,3235,3240,3240,3235,2343
|
|
20231218,093200,260987695,3240,3240,3240,3240,301
|
|
20231218,093100,260012455,3240,3240,3240,3240,3141
|
|
20231218,093000,249835615,3240,3240,3240,3235,1314
|
|
20231218,092900,245583255,3240,3240,3240,3240,10
|
|
20231218,092800,245550855,3240,3245,3245,3240,902
|
|
20231218,092700,242628365,3245,3245,3245,3245,1589
|
|
20231218,092600,237472060,3250,3255,3255,3250,2050
|
|
20231218,092500,230801905,3260,3265,3265,3250,1806
|
|
20231218,092400,224927185,3265,3265,3265,3265,0
|
|
20231218,092300,224927185,3265,3260,3265,3260,23
|
|
20231218,092200,224852100,3260,3265,3265,3255,3617
|
|
20231218,092100,213058780,3265,3270,3270,3265,44
|
|
20231218,092000,212914955,3275,3265,3275,3265,3077
|
|
20231218,091900,202853145,3265,3265,3265,3265,324
|
|
20231218,091800,201795285,3265,3265,3265,3265,100
|
|
20231218,091700,201468785,3265,3265,3265,3260,735
|
|
20231218,091600,199069060,3265,3270,3270,3265,4060
|
|
20231218,091500,185793135,3265,3245,3270,3245,6634
|
|
20231218,091400,164126210,3245,3245,3250,3245,3495
|
|
20231218,091300,152768805,3245,3245,3245,3245,145
|
|
20231218,091200,152298280,3240,3245,3250,3240,8968
|
|
20231218,091100,123208340,3245,3245,3245,3245,1089
|
|
20231218,091000,119674535,3245,3245,3245,3240,1574
|
|
20231218,090900,114569405,3245,3235,3245,3235,2945
|
|
20231218,090800,105029925,3230,3220,3230,3220,3249
|
|
20231218,090700,94558335,3215,3215,3220,3215,734
|
|
20231218,090600,92198405,3210,3215,3215,3210,3246
|
|
20231218,090500,81763515,3220,3225,3225,3215,5014
|
|
20231218,090400,65607965,3230,3220,3235,3220,2475
|
|
20231218,090300,57619090,3220,3220,3220,3215,2608
|
|
20231218,090200,49222830,3220,3225,3230,3220,2671
|
|
20231218,090100,40606780,3235,3225,3250,3225,4055
|
|
20231218,090000,27480995,3215,3210,3225,3210,8555
|