677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201400,483660825,3270,3270,3270,3270,1380
|
|
20231206,201300,483660825,3270,3270,3270,3270,0
|
|
20231206,201200,483660825,3270,3270,3270,3270,0
|
|
20231206,201100,483660825,3270,3270,3270,3270,0
|
|
20231206,201000,483660825,3270,3270,3270,3270,0
|
|
20231206,200900,483660825,3270,3270,3270,3270,0
|
|
20231206,200800,483660825,3270,3270,3270,3270,0
|
|
20231206,200700,483660825,3270,3270,3270,3270,0
|
|
20231206,200600,483660825,3270,3270,3270,3270,0
|
|
20231206,200500,483660825,3270,3270,3270,3270,0
|
|
20231206,200400,483660825,3270,3270,3270,3270,0
|
|
20231206,200300,483660825,3270,3270,3270,3270,0
|
|
20231206,200200,483660825,3270,3270,3270,3270,0
|
|
20231206,200100,483660825,3270,3270,3270,3270,0
|
|
20231206,200000,483660825,3270,3270,3270,3270,0
|
|
20231206,195900,483660825,3270,3270,3270,3270,0
|
|
20231206,195800,483660825,3270,3270,3270,3270,0
|
|
20231206,195700,483660825,3270,3270,3270,3270,0
|
|
20231206,195600,483660825,3270,3270,3270,3270,0
|
|
20231206,195500,483660825,3270,3270,3270,3270,0
|
|
20231206,195400,483660825,3270,3270,3270,3270,0
|
|
20231206,195300,483660825,3270,3270,3270,3270,0
|
|
20231206,195200,483660825,3270,3270,3270,3270,0
|
|
20231206,195100,483660825,3270,3270,3270,3270,0
|
|
20231206,195000,483660825,3270,3270,3270,3270,0
|
|
20231206,194900,483660825,3270,3270,3270,3270,0
|
|
20231206,194800,483660825,3270,3270,3270,3270,0
|
|
20231206,194700,483660825,3270,3270,3270,3270,0
|
|
20231206,194600,483660825,3270,3270,3270,3270,0
|
|
20231206,194500,483660825,3270,3270,3270,3270,0
|
|
20231206,194400,483660825,3270,3270,3270,3270,1380
|
|
20231206,194300,483660825,3270,3270,3270,3270,0
|
|
20231206,194200,483660825,3270,3270,3270,3270,0
|
|
20231206,194100,483660825,3270,3270,3270,3270,0
|
|
20231206,194000,483660825,3270,3270,3270,3270,0
|
|
20231206,193900,483660825,3270,3270,3270,3270,0
|
|
20231206,193800,483660825,3270,3270,3270,3270,0
|
|
20231206,193700,483660825,3270,3270,3270,3270,0
|
|
20231206,193600,483660825,3270,3270,3270,3270,0
|
|
20231206,193500,483660825,3270,3270,3270,3270,0
|
|
20231206,193400,483660825,3270,3270,3270,3270,0
|
|
20231206,193300,483660825,3270,3270,3270,3270,0
|
|
20231206,193200,483660825,3270,3270,3270,3270,0
|
|
20231206,193100,483660825,3270,3270,3270,3270,0
|
|
20231206,193000,483660825,3270,3270,3270,3270,0
|
|
20231206,192900,483660825,3270,3270,3270,3270,0
|
|
20231206,192800,483660825,3270,3270,3270,3270,0
|
|
20231206,192700,483660825,3270,3270,3270,3270,0
|
|
20231206,192600,483660825,3270,3270,3270,3270,0
|
|
20231206,192500,483660825,3270,3270,3270,3270,0
|
|
20231206,192400,483660825,3270,3270,3270,3270,0
|
|
20231206,192300,483660825,3270,3270,3270,3270,0
|
|
20231206,192200,483660825,3270,3270,3270,3270,0
|
|
20231206,192100,483660825,3270,3270,3270,3270,0
|
|
20231206,192000,483660825,3270,3270,3270,3270,0
|
|
20231206,191900,483660825,3270,3270,3270,3270,0
|
|
20231206,191800,483660825,3270,3270,3270,3270,0
|
|
20231206,191700,483660825,3270,3270,3270,3270,0
|
|
20231206,191600,483660825,3270,3270,3270,3270,0
|
|
20231206,191500,483660825,3270,3270,3270,3270,0
|
|
20231206,191400,483660825,3270,3270,3270,3270,1380
|
|
20231206,191300,483660825,3270,3270,3270,3270,0
|
|
20231206,191200,483660825,3270,3270,3270,3270,0
|
|
20231206,191100,483660825,3270,3270,3270,3270,0
|
|
20231206,191000,483660825,3270,3270,3270,3270,0
|
|
20231206,190900,483660825,3270,3270,3270,3270,0
|
|
20231206,190800,483660825,3270,3270,3270,3270,0
|
|
20231206,190700,483660825,3270,3270,3270,3270,0
|
|
20231206,190600,483660825,3270,3270,3270,3270,0
|
|
20231206,190500,483660825,3270,3270,3270,3270,0
|
|
20231206,190400,483660825,3270,3270,3270,3270,0
|
|
20231206,190300,483660825,3270,3270,3270,3270,0
|
|
20231206,190200,483660825,3270,3270,3270,3270,0
|
|
20231206,190100,483660825,3270,3270,3270,3270,0
|
|
20231206,190000,483660825,3270,3270,3270,3270,0
|
|
20231206,185900,483660825,3270,3270,3270,3270,0
|
|
20231206,185800,483660825,3270,3270,3270,3270,0
|
|
20231206,185700,483660825,3270,3270,3270,3270,0
|
|
20231206,185600,483660825,3270,3270,3270,3270,0
|
|
20231206,185500,483660825,3270,3270,3270,3270,0
|
|
20231206,185400,483660825,3270,3270,3270,3270,0
|
|
20231206,185300,483660825,3270,3270,3270,3270,0
|
|
20231206,185200,483660825,3270,3270,3270,3270,0
|
|
20231206,185100,483660825,3270,3270,3270,3270,0
|
|
20231206,185000,483660825,3270,3270,3270,3270,0
|
|
20231206,184900,483660825,3270,3270,3270,3270,0
|
|
20231206,184800,483660825,3270,3270,3270,3270,0
|
|
20231206,184700,483660825,3270,3270,3270,3270,0
|
|
20231206,184600,483660825,3270,3270,3270,3270,0
|
|
20231206,184500,483660825,3270,3270,3270,3270,0
|
|
20231206,184400,483660825,3270,3270,3270,3270,1380
|
|
20231206,184300,483660825,3270,3270,3270,3270,0
|
|
20231206,184200,483660825,3270,3270,3270,3270,0
|
|
20231206,184100,483660825,3270,3270,3270,3270,0
|
|
20231206,184000,483660825,3270,3270,3270,3270,0
|
|
20231206,183900,483660825,3270,3270,3270,3270,0
|
|
20231206,183800,483660825,3270,3270,3270,3270,0
|
|
20231206,183700,483660825,3270,3270,3270,3270,0
|
|
20231206,183600,483660825,3270,3270,3270,3270,0
|
|
20231206,183500,483660825,3270,3270,3270,3270,0
|
|
20231206,183400,483660825,3270,3270,3270,3270,0
|
|
20231206,183300,483660825,3270,3270,3270,3270,0
|
|
20231206,183200,483660825,3270,3270,3270,3270,0
|
|
20231206,183100,483660825,3270,3270,3270,3270,0
|
|
20231206,183000,483660825,3270,3270,3270,3270,0
|
|
20231206,182900,483660825,3270,3270,3270,3270,0
|
|
20231206,182800,483660825,3270,3270,3270,3270,0
|
|
20231206,182700,483660825,3270,3270,3270,3270,0
|
|
20231206,182600,483660825,3270,3270,3270,3270,0
|
|
20231206,182500,483660825,3270,3270,3270,3270,0
|
|
20231206,182400,483660825,3270,3270,3270,3270,0
|
|
20231206,182300,483660825,3270,3270,3270,3270,0
|
|
20231206,182200,483660825,3270,3270,3270,3270,0
|
|
20231206,182100,483660825,3270,3270,3270,3270,0
|
|
20231206,182000,483660825,3270,3270,3270,3270,0
|
|
20231206,181900,483660825,3270,3270,3270,3270,0
|
|
20231206,181800,483660825,3270,3270,3270,3270,0
|
|
20231206,181700,483660825,3270,3270,3270,3270,0
|
|
20231206,181600,483660825,3270,3270,3270,3270,0
|
|
20231206,181500,483660825,3270,3270,3270,3270,0
|
|
20231206,181400,483660825,3270,3270,3270,3270,1380
|
|
20231206,181300,483660825,3270,3270,3270,3270,0
|
|
20231206,181200,483660825,3270,3270,3270,3270,0
|
|
20231206,181100,483660825,3270,3270,3270,3270,0
|
|
20231206,181000,483660825,3270,3270,3270,3270,0
|
|
20231206,180900,483660825,3270,3270,3270,3270,0
|
|
20231206,180800,483660825,3270,3270,3270,3270,0
|
|
20231206,180700,483660825,3270,3270,3270,3270,0
|
|
20231206,180600,483660825,3270,3270,3270,3270,0
|
|
20231206,180500,483660825,3270,3270,3270,3270,0
|
|
20231206,180400,483660825,3270,3270,3270,3270,0
|
|
20231206,180300,483660825,3270,3270,3270,3270,0
|
|
20231206,180200,483660825,3270,3270,3270,3270,0
|
|
20231206,180100,483660825,3270,3270,3270,3270,0
|
|
20231206,180000,483660825,3270,3270,3270,3270,0
|
|
20231206,175900,483660825,3270,3270,3270,3270,0
|
|
20231206,175800,483660825,3270,3270,3270,3270,0
|
|
20231206,175700,483660825,3270,3270,3270,3270,0
|
|
20231206,175600,483660825,3270,3270,3270,3270,0
|
|
20231206,175500,483660825,3270,3270,3270,3270,0
|
|
20231206,175400,483660825,3270,3270,3270,3270,0
|
|
20231206,175300,483660825,3270,3270,3270,3270,0
|
|
20231206,175200,483660825,3270,3270,3270,3270,0
|
|
20231206,175100,483660825,3270,3270,3270,3270,0
|
|
20231206,175000,483660825,3270,3270,3270,3270,0
|
|
20231206,174900,483660825,3270,3270,3270,3270,0
|
|
20231206,174800,483660825,3270,3270,3270,3270,0
|
|
20231206,174700,483660825,3270,3270,3270,3270,0
|
|
20231206,174600,483660825,3270,3270,3270,3270,0
|
|
20231206,174500,483660825,3270,3270,3270,3270,0
|
|
20231206,174400,483660825,3270,3270,3270,3270,1380
|
|
20231206,174300,483660825,3270,3270,3270,3270,0
|
|
20231206,174200,483660825,3270,3270,3270,3270,0
|
|
20231206,174100,483660825,3270,3270,3270,3270,0
|
|
20231206,174000,483660825,3270,3270,3270,3270,0
|
|
20231206,173900,483660825,3270,3270,3270,3270,0
|
|
20231206,173800,483660825,3270,3270,3270,3270,0
|
|
20231206,173700,483660825,3270,3270,3270,3270,0
|
|
20231206,173600,483660825,3270,3270,3270,3270,0
|
|
20231206,173500,483660825,3270,3270,3270,3270,0
|
|
20231206,173400,483660825,3270,3270,3270,3270,0
|
|
20231206,173300,483660825,3270,3270,3270,3270,0
|
|
20231206,173200,483660825,3270,3270,3270,3270,0
|
|
20231206,173100,483660825,3270,3270,3270,3270,0
|
|
20231206,173000,483660825,3270,3270,3270,3270,0
|
|
20231206,172900,483660825,3270,3270,3270,3270,0
|
|
20231206,172800,483660825,3270,3270,3270,3270,0
|
|
20231206,172700,483660825,3270,3270,3270,3270,0
|
|
20231206,172600,483660825,3270,3270,3270,3270,0
|
|
20231206,172500,483660825,3270,3270,3270,3270,0
|
|
20231206,172400,483660825,3270,3270,3270,3270,0
|
|
20231206,172300,483660825,3270,3270,3270,3270,0
|
|
20231206,172200,483660825,3270,3270,3270,3270,0
|
|
20231206,172100,483660825,3270,3270,3270,3270,0
|
|
20231206,172000,483660825,3270,3270,3270,3270,0
|
|
20231206,171900,483660825,3270,3270,3270,3270,0
|
|
20231206,171800,483660825,3270,3270,3270,3270,0
|
|
20231206,171700,483660825,3270,3270,3270,3270,0
|
|
20231206,171600,483660825,3270,3270,3270,3270,0
|
|
20231206,171500,483660825,3270,3270,3270,3270,0
|
|
20231206,171400,483660825,3270,3270,3270,3270,1380
|
|
20231206,171300,483660825,3270,3270,3270,3270,0
|
|
20231206,171200,483660825,3270,3270,3270,3270,0
|
|
20231206,171100,483660825,3270,3270,3270,3270,0
|
|
20231206,171000,483660825,3270,3270,3270,3270,0
|
|
20231206,170900,483660825,3270,3270,3270,3270,0
|
|
20231206,170800,483660825,3270,3270,3270,3270,0
|
|
20231206,170700,483660825,3270,3270,3270,3270,0
|
|
20231206,170600,483660825,3270,3270,3270,3270,0
|
|
20231206,170500,483660825,3270,3270,3270,3270,0
|
|
20231206,170400,483660825,3270,3270,3270,3270,0
|
|
20231206,170300,483660825,3270,3270,3270,3270,0
|
|
20231206,170200,483660825,3270,3270,3270,3270,0
|
|
20231206,170100,483660825,3270,3270,3270,3270,0
|
|
20231206,170000,483660825,3270,3270,3270,3270,0
|
|
20231206,165900,483660825,3270,3270,3270,3270,0
|
|
20231206,165800,483660825,3270,3270,3270,3270,0
|
|
20231206,165700,483660825,3270,3270,3270,3270,0
|
|
20231206,165600,483660825,3270,3270,3270,3270,0
|
|
20231206,165500,483660825,3270,3270,3270,3270,0
|
|
20231206,165400,483660825,3270,3270,3270,3270,0
|
|
20231206,165300,483660825,3270,3270,3270,3270,0
|
|
20231206,165200,483660825,3270,3270,3270,3270,0
|
|
20231206,165100,483660825,3270,3270,3270,3270,0
|
|
20231206,165000,483660825,3270,3270,3270,3270,0
|
|
20231206,164900,483660825,3270,3270,3270,3270,0
|
|
20231206,164800,483660825,3270,3270,3270,3270,0
|
|
20231206,164700,483660825,3270,3270,3270,3270,0
|
|
20231206,164600,483660825,3270,3270,3270,3270,0
|
|
20231206,164500,483660825,3270,3270,3270,3270,0
|
|
20231206,164400,483660825,3270,3270,3270,3270,1380
|
|
20231206,164300,483660825,3270,3270,3270,3270,0
|
|
20231206,164200,483660825,3270,3270,3270,3270,0
|
|
20231206,164100,483660825,3270,3270,3270,3270,0
|
|
20231206,164000,483660825,3270,3270,3270,3270,0
|
|
20231206,163900,483660825,3270,3270,3270,3270,0
|
|
20231206,163800,483660825,3270,3270,3270,3270,0
|
|
20231206,163700,483660825,3270,3270,3270,3270,0
|
|
20231206,163600,483660825,3270,3270,3270,3270,0
|
|
20231206,163500,483660825,3270,3270,3270,3270,0
|
|
20231206,163400,483660825,3270,3270,3270,3270,0
|
|
20231206,163300,483660825,3270,3270,3270,3270,0
|
|
20231206,163200,483660825,3270,3270,3270,3270,0
|
|
20231206,163100,483660825,3270,3270,3270,3270,0
|
|
20231206,163000,483660825,3270,3270,3270,3270,0
|
|
20231206,162900,483660825,3270,3270,3270,3270,0
|
|
20231206,162800,483660825,3270,3270,3270,3270,0
|
|
20231206,162700,483660825,3270,3270,3270,3270,0
|
|
20231206,162600,483660825,3270,3270,3270,3270,0
|
|
20231206,162500,483660825,3270,3270,3270,3270,0
|
|
20231206,162400,483660825,3270,3270,3270,3270,0
|
|
20231206,162300,483660825,3270,3270,3270,3270,0
|
|
20231206,162200,483660825,3270,3270,3270,3270,0
|
|
20231206,162100,483660825,3270,3270,3270,3270,0
|
|
20231206,162000,483660825,3270,3270,3270,3270,0
|
|
20231206,161900,483660825,3270,3270,3270,3270,0
|
|
20231206,161800,483660825,3270,3270,3270,3270,0
|
|
20231206,161700,483660825,3270,3270,3270,3270,0
|
|
20231206,161600,483660825,3270,3270,3270,3270,0
|
|
20231206,161500,483660825,3270,3270,3270,3270,0
|
|
20231206,161400,483660825,3270,3270,3270,3270,1380
|
|
20231206,161300,483660825,3270,3270,3270,3270,0
|
|
20231206,161200,483660825,3270,3270,3270,3270,0
|
|
20231206,161100,483660825,3270,3270,3270,3270,0
|
|
20231206,161000,483660825,3270,3270,3270,3270,0
|
|
20231206,160900,483660825,3270,3270,3270,3270,0
|
|
20231206,160800,483660825,3270,3270,3270,3270,0
|
|
20231206,160700,483660825,3270,3270,3270,3270,0
|
|
20231206,160600,483660825,3270,3270,3270,3270,0
|
|
20231206,160500,483660825,3270,3270,3270,3270,0
|
|
20231206,160400,483660825,3270,3270,3270,3270,0
|
|
20231206,160300,483660825,3270,3270,3270,3270,0
|
|
20231206,160200,483660825,3270,3270,3270,3270,0
|
|
20231206,160100,483660825,3270,3270,3270,3270,0
|
|
20231206,160000,483660825,3270,3270,3270,3270,0
|
|
20231206,155900,483660825,3270,3270,3270,3270,0
|
|
20231206,155800,483660825,3270,3270,3270,3270,0
|
|
20231206,155700,483660825,3270,3270,3270,3270,0
|
|
20231206,155600,483660825,3270,3270,3270,3270,0
|
|
20231206,155500,483660825,3270,3270,3270,3270,0
|
|
20231206,155400,483660825,3270,3270,3270,3270,0
|
|
20231206,155300,483660825,3270,3270,3270,3270,0
|
|
20231206,155200,483660825,3270,3270,3270,3270,0
|
|
20231206,155100,483660825,3270,3270,3270,3270,0
|
|
20231206,155000,483660825,3270,3270,3270,3270,0
|
|
20231206,154900,483660825,3270,3270,3270,3270,0
|
|
20231206,154800,483660825,3270,3270,3270,3270,0
|
|
20231206,154700,483660825,3270,3270,3270,3270,0
|
|
20231206,154600,483660825,3270,3270,3270,3270,0
|
|
20231206,154500,483660825,3270,3270,3270,3270,0
|
|
20231206,154400,483660825,3270,3270,3270,3270,1380
|
|
20231206,154300,483660825,3270,3270,3270,3270,0
|
|
20231206,154200,483660825,3270,3270,3270,3270,0
|
|
20231206,154100,483660825,3270,3270,3270,3270,0
|
|
20231206,154000,483660825,3270,3270,3270,3270,0
|
|
20231206,153900,483660825,3270,3270,3270,3270,0
|
|
20231206,153800,483660825,3270,3270,3270,3270,0
|
|
20231206,153700,483660825,3270,3270,3270,3270,0
|
|
20231206,153600,483660825,3270,3270,3270,3270,0
|
|
20231206,153500,483660825,3270,3270,3270,3270,0
|
|
20231206,153400,483660825,3270,3270,3270,3270,0
|
|
20231206,153300,483660825,3270,3270,3270,3270,0
|
|
20231206,153200,483660825,3270,3270,3270,3270,0
|
|
20231206,153100,483660825,3270,3270,3270,3270,0
|
|
20231206,153000,483660825,3270,3270,3270,3270,1380
|
|
20231206,152900,479148225,3270,3270,3270,3270,0
|
|
20231206,152800,479148225,3270,3270,3270,3270,0
|
|
20231206,152700,479148225,3270,3270,3270,3270,0
|
|
20231206,152600,479148225,3270,3270,3270,3270,0
|
|
20231206,152500,479148225,3270,3270,3270,3270,0
|
|
20231206,152400,479148225,3270,3270,3270,3270,0
|
|
20231206,152300,479148225,3270,3270,3270,3270,0
|
|
20231206,152200,479148225,3270,3270,3270,3270,0
|
|
20231206,152100,479148225,3270,3270,3270,3270,0
|
|
20231206,152000,479148225,3270,3270,3270,3270,0
|
|
20231206,151900,479148225,3270,3270,3270,3250,3286
|
|
20231206,151800,468443570,3270,3260,3270,3260,3740
|
|
20231206,151700,456247810,3270,3265,3270,3265,280
|
|
20231206,151600,455333570,3270,3265,3270,3265,49
|
|
20231206,151500,455173510,3265,3265,3270,3265,25
|
|
20231206,151400,455091835,3265,3265,3270,3260,116
|
|
20231206,151300,454712680,3265,3265,3265,3265,14
|
|
20231206,151200,454666970,3265,3265,3265,3265,21
|
|
20231206,151100,454598405,3265,3265,3265,3265,14
|
|
20231206,151000,454552695,3265,3265,3270,3265,16
|
|
20231206,150900,454500450,3265,3260,3265,3260,1201
|
|
20231206,150800,450579660,3260,3265,3270,3260,1291
|
|
20231206,150700,446364565,3260,3270,3270,3260,504
|
|
20231206,150600,444719295,3265,3265,3265,3265,14
|
|
20231206,150500,444673585,3260,3260,3265,3260,723
|
|
20231206,150400,442315770,3265,3265,3270,3260,24
|
|
20231206,150300,442237375,3265,3265,3270,3265,41
|
|
20231206,150200,442103420,3265,3265,3270,3265,202
|
|
20231206,150100,441443030,3270,3265,3270,3265,30
|
|
20231206,150000,441345020,3270,3265,3270,3265,55
|
|
20231206,145900,441165350,3265,3265,3270,3265,28
|
|
20231206,145800,441073870,3270,3265,3270,3265,23
|
|
20231206,145700,440998735,3265,3265,3265,3265,15
|
|
20231206,145600,440949760,3265,3265,3265,3265,13
|
|
20231206,145500,440907315,3265,3265,3265,3265,14
|
|
20231206,145400,440861605,3265,3265,3265,3265,14
|
|
20231206,145300,440815895,3265,3260,3270,3260,847
|
|
20231206,145200,438050425,3265,3260,3265,3260,48
|
|
20231206,145100,437893870,3260,3260,3265,3260,23
|
|
20231206,145000,437818850,3260,3265,3265,3260,32
|
|
20231206,144900,437714410,3260,3260,3265,3260,950
|
|
20231206,144800,434613085,3260,3260,3265,3260,29
|
|
20231206,144700,434518465,3260,3265,3270,3260,57
|
|
20231206,144600,434332380,3270,3265,3270,3265,448
|
|
20231206,144500,432867610,3265,3265,3265,3265,306
|
|
20231206,144400,431868520,3265,3265,3265,3265,16
|
|
20231206,144300,431816280,3270,3265,3270,3265,24
|
|
20231206,144200,431737870,3265,3265,3265,3265,16
|
|
20231206,144100,431685630,3265,3260,3265,3260,1612
|
|
20231206,144000,426422485,3260,3260,3260,3260,16
|
|
20231206,143900,426370325,3260,3260,3265,3260,1088
|
|
20231206,143800,422823440,3260,3260,3265,3260,14
|
|
20231206,143700,422777795,3260,3260,3260,3260,21
|
|
20231206,143600,422709335,3265,3265,3265,3260,12
|
|
20231206,143500,422670190,3260,3265,3265,3260,14
|
|
20231206,143400,422624515,3270,3265,3270,3265,18
|
|
20231206,143300,422565725,3265,3255,3265,3255,3991
|
|
20231206,143200,409535195,3260,3260,3260,3255,15
|
|
20231206,143100,409486335,3255,3255,3260,3255,14
|
|
20231206,143000,409440740,3265,3260,3265,3260,16
|
|
20231206,142900,409388575,3260,3260,3260,3260,673
|
|
20231206,142800,407194595,3260,3265,3265,3260,280
|
|
20231206,142700,406280790,3260,3260,3260,3260,200
|
|
20231206,142600,405628790,3265,3265,3265,3265,12
|
|
20231206,142500,405589610,3265,3260,3265,3260,2688
|
|
20231206,142400,396814290,3260,3265,3265,3260,2689
|
|
20231206,142300,388045715,3260,3255,3265,3255,3495
|
|
20231206,142200,376635100,3260,3265,3265,3260,382
|
|
20231206,142100,375389770,3265,3260,3265,3255,5413
|
|
20231206,142000,357724935,3255,3260,3260,3255,421
|
|
20231206,141900,356352630,3260,3260,3260,3260,1081
|
|
20231206,141800,352828570,3265,3265,3265,3265,33
|
|
20231206,141700,352720825,3265,3265,3265,3265,400
|
|
20231206,141600,351414825,3265,3265,3265,3265,43
|
|
20231206,141500,351274430,3265,3265,3265,3265,325
|
|
20231206,141400,350213305,3260,3260,3260,3260,8
|
|
20231206,141300,350187225,3270,3260,3270,3260,100
|
|
20231206,141200,349860925,3260,3260,3260,3260,0
|
|
20231206,141100,349860925,3260,3260,3260,3260,3
|
|
20231206,141000,349851145,3270,3270,3270,3270,1
|
|
20231206,140900,349847875,3265,3265,3265,3265,0
|
|
20231206,140800,349847875,3265,3265,3265,3260,2923
|
|
20231206,140700,340304350,3260,3260,3260,3260,0
|
|
20231206,140600,340304350,3260,3260,3260,3260,0
|
|
20231206,140500,340304350,3260,3265,3265,3260,78
|
|
20231206,140400,340049835,3270,3270,3270,3270,0
|
|
20231206,140300,340049835,3270,3270,3270,3270,0
|
|
20231206,140200,340049835,3270,3270,3270,3270,0
|
|
20231206,140100,340049835,3270,3270,3270,3270,0
|
|
20231206,140000,340049835,3270,3265,3270,3265,30
|
|
20231206,135900,339951880,3265,3265,3265,3265,29
|
|
20231206,135800,339857195,3265,3265,3265,3265,0
|
|
20231206,135700,339857195,3265,3265,3265,3265,0
|
|
20231206,135600,339857195,3265,3265,3265,3265,28
|
|
20231206,135500,339765775,3265,3265,3265,3265,0
|
|
20231206,135400,339765775,3265,3265,3265,3265,0
|
|
20231206,135300,339765775,3265,3265,3265,3265,2
|
|
20231206,135200,339759245,3265,3265,3265,3265,28
|
|
20231206,135100,339667825,3265,3265,3265,3265,0
|
|
20231206,135000,339667825,3265,3265,3265,3265,0
|
|
20231206,134900,339667825,3265,3265,3265,3265,32
|
|
20231206,134800,339563345,3265,3265,3265,3265,50
|
|
20231206,134700,339400095,3265,3265,3265,3265,0
|
|
20231206,134600,339400095,3265,3265,3265,3265,3
|
|
20231206,134500,339390300,3265,3265,3265,3265,27
|
|
20231206,134400,339302145,3265,3265,3265,3265,0
|
|
20231206,134300,339302145,3265,3265,3265,3265,0
|
|
20231206,134200,339302145,3265,3265,3265,3265,32
|
|
20231206,134100,339197665,3265,3265,3265,3265,0
|
|
20231206,134000,339197665,3265,3265,3265,3265,0
|
|
20231206,133900,339197665,3265,3265,3265,3265,0
|
|
20231206,133800,339197665,3265,3265,3265,3265,27
|
|
20231206,133700,339109510,3265,3265,3265,3265,16
|
|
20231206,133600,339057270,3265,3265,3265,3265,0
|
|
20231206,133500,339057270,3265,3265,3265,3265,158
|
|
20231206,133400,338541400,3265,3265,3265,3265,40
|
|
20231206,133300,338410800,3270,3270,3270,3270,480
|
|
20231206,133200,336841200,3265,3265,3265,3265,8
|
|
20231206,133100,336815080,3265,3265,3265,3255,41
|
|
20231206,133000,336681490,3265,3265,3265,3265,64
|
|
20231206,132900,336472530,3260,3260,3260,3260,0
|
|
20231206,132800,336472530,3260,3260,3260,3260,26
|
|
20231206,132700,336387770,3255,3255,3255,3255,0
|
|
20231206,132600,336387770,3255,3255,3255,3255,23
|
|
20231206,132500,336312905,3265,3265,3265,3265,0
|
|
20231206,132400,336312905,3265,3265,3265,3265,1146
|
|
20231206,132300,332571215,3260,3260,3260,3260,0
|
|
20231206,132200,332571215,3260,3260,3260,3260,0
|
|
20231206,132100,332571215,3260,3255,3260,3255,71
|
|
20231206,132000,332339885,3260,3260,3260,3260,0
|
|
20231206,131900,332339885,3260,3260,3260,3260,0
|
|
20231206,131800,332339885,3260,3260,3260,3260,0
|
|
20231206,131700,332339885,3260,3265,3265,3260,25
|
|
20231206,131600,332258375,3270,3270,3270,3270,1
|
|
20231206,131500,332255105,3265,3265,3265,3265,0
|
|
20231206,131400,332255105,3265,3255,3265,3255,5325
|
|
20231206,131300,314869390,3260,3260,3260,3260,0
|
|
20231206,131200,314869390,3260,3260,3260,3260,0
|
|
20231206,131100,314869390,3260,3260,3260,3260,0
|
|
20231206,131000,314869390,3260,3255,3260,3255,28
|
|
20231206,130900,314778245,3260,3260,3260,3260,0
|
|
20231206,130800,314778245,3260,3260,3260,3260,0
|
|
20231206,130700,314778245,3260,3260,3260,3260,26
|
|
20231206,130600,314693485,3255,3255,3255,3255,0
|
|
20231206,130500,314693485,3255,3255,3255,3255,0
|
|
20231206,130400,314693485,3255,3255,3255,3255,0
|
|
20231206,130300,314693485,3255,3260,3260,3255,27
|
|
20231206,130200,314605580,3265,3255,3265,3255,4272
|
|
20231206,130100,300665305,3255,3255,3255,3255,0
|
|
20231206,130000,300665305,3255,3255,3255,3255,22
|
|
20231206,125900,300593695,3255,3255,3255,3255,6
|
|
20231206,125800,300574165,3255,3255,3255,3255,0
|
|
20231206,125700,300574165,3255,3255,3255,3255,49
|
|
20231206,125600,300414670,3255,3255,3255,3255,27
|
|
20231206,125500,300326785,3255,3255,3255,3255,0
|
|
20231206,125400,300326785,3255,3255,3255,3255,0
|
|
20231206,125300,300326785,3255,3255,3255,3255,0
|
|
20231206,125200,300326785,3255,3255,3255,3255,26
|
|
20231206,125100,300242155,3260,3260,3260,3260,16
|
|
20231206,125000,300189995,3265,3260,3265,3260,4909
|
|
20231206,124900,284162510,3255,3255,3255,3250,27
|
|
20231206,124800,284074740,3250,3250,3250,3250,0
|
|
20231206,124700,284074740,3250,3250,3250,3250,0
|
|
20231206,124600,284074740,3250,3250,3250,3250,0
|
|
20231206,124500,284074740,3250,3255,3255,3250,26
|
|
20231206,124400,283990220,3250,3250,3250,3250,1
|
|
20231206,124300,283986970,3260,3255,3260,3255,913
|
|
20231206,124200,281012150,3250,3250,3250,3250,28
|
|
20231206,124100,280921150,3250,3250,3250,3250,0
|
|
20231206,124000,280921150,3250,3250,3250,3250,10
|
|
20231206,123900,280888650,3255,3255,3255,3255,0
|
|
20231206,123800,280888650,3255,3250,3255,3250,60
|
|
20231206,123700,280693460,3260,3260,3260,3260,0
|
|
20231206,123600,280693460,3260,3260,3260,3260,0
|
|
20231206,123500,280693460,3260,3260,3260,3255,31
|
|
20231206,123400,280592515,3265,3260,3265,3260,7916
|
|
20231206,123300,254751205,3255,3250,3255,3250,9
|
|
20231206,123200,254721940,3250,3250,3250,3250,0
|
|
20231206,123100,254721940,3250,3250,3250,3250,27
|
|
20231206,123000,254634190,3255,3255,3255,3255,0
|
|
20231206,122900,254634190,3255,3255,3255,3255,0
|
|
20231206,122800,254634190,3255,3250,3255,3250,24
|
|
20231206,122700,254556185,3250,3250,3250,3250,0
|
|
20231206,122600,254556185,3250,3250,3250,3250,0
|
|
20231206,122500,254556185,3250,3250,3250,3250,5
|
|
20231206,122400,254539935,3250,3255,3255,3250,26
|
|
20231206,122300,254455415,3255,3255,3255,3255,0
|
|
20231206,122200,254455415,3255,3255,3255,3255,0
|
|
20231206,122100,254455415,3255,3250,3255,3250,338
|
|
20231206,122000,253356895,3250,3250,3250,3250,2000
|
|
20231206,121900,246856895,3260,3260,3260,3260,2
|
|
20231206,121800,246850375,3255,3255,3255,3255,900
|
|
20231206,121700,243920875,3255,3255,3255,3250,26
|
|
20231206,121600,243836355,3260,3260,3260,3260,0
|
|
20231206,121500,243836355,3260,3260,3260,3260,1
|
|
20231206,121400,243833095,3250,3255,3255,3250,27
|
|
20231206,121300,243745325,3260,3260,3260,3260,469
|
|
20231206,121200,242216385,3260,3255,3260,3255,1352
|
|
20231206,121100,237815615,3260,3260,3260,3260,0
|
|
20231206,121000,237815615,3260,3255,3260,3255,298
|
|
20231206,120900,236845620,3255,3255,3255,3255,0
|
|
20231206,120800,236845620,3255,3255,3255,3255,0
|
|
20231206,120700,236845620,3255,3255,3255,3255,27
|
|
20231206,120600,236757735,3255,3255,3255,3255,0
|
|
20231206,120500,236757735,3255,3255,3255,3255,0
|
|
20231206,120400,236757735,3255,3255,3255,3255,33
|
|
20231206,120300,236650320,3255,3260,3260,3250,71
|
|
20231206,120200,236419275,3260,3260,3260,3260,2
|
|
20231206,120100,236412755,3260,3260,3260,3260,100
|
|
20231206,120000,236086755,3250,3255,3255,3250,29
|
|
20231206,115900,235992480,3250,3250,3250,3250,15
|
|
20231206,115800,235943730,3260,3250,3260,3250,12
|
|
20231206,115700,235904720,3260,3250,3260,3250,14
|
|
20231206,115600,235859210,3260,3260,3260,3260,0
|
|
20231206,115500,235859210,3260,3250,3260,3250,12
|
|
20231206,115400,235820200,3250,3260,3260,3250,75
|
|
20231206,115300,235575830,3255,3255,3255,3255,0
|
|
20231206,115200,235575830,3255,3250,3255,3250,195
|
|
20231206,115100,234941230,3260,3260,3260,3260,0
|
|
20231206,115000,234941230,3260,3260,3260,3260,1
|
|
20231206,114900,234937970,3250,3260,3260,3250,85
|
|
20231206,114800,234661700,3260,3260,3260,3250,386
|
|
20231206,114700,233406625,3260,3250,3265,3250,1087
|
|
20231206,114600,229859880,3250,3250,3250,3250,0
|
|
20231206,114500,229859880,3250,3250,3250,3250,0
|
|
20231206,114400,229859880,3250,3250,3250,3250,27
|
|
20231206,114300,229772130,3250,3250,3250,3250,1
|
|
20231206,114200,229768880,3250,3250,3250,3250,13
|
|
20231206,114100,229726630,3250,3250,3250,3250,11
|
|
20231206,114000,229690880,3250,3250,3250,3250,0
|
|
20231206,113900,229690880,3250,3250,3250,3250,25
|
|
20231206,113800,229609630,3250,3250,3250,3250,0
|
|
20231206,113700,229609630,3250,3250,3250,3250,14
|
|
20231206,113600,229564130,3260,3260,3260,3250,13
|
|
20231206,113500,229521860,3265,3250,3265,3250,10013
|
|
20231206,113400,196848625,3255,3255,3255,3255,50
|
|
20231206,113300,196685875,3250,3250,3250,3250,11
|
|
20231206,113200,196650125,3250,3250,3250,3250,14
|
|
20231206,113100,196604625,3250,3250,3250,3250,11
|
|
20231206,113000,196568875,3255,3250,3255,3250,149
|
|
20231206,112900,196083950,3250,3250,3250,3250,0
|
|
20231206,112800,196083950,3250,3250,3250,3250,11
|
|
20231206,112700,196048200,3250,3250,3250,3250,14
|
|
20231206,112600,196002700,3250,3250,3250,3250,0
|
|
20231206,112500,196002700,3250,3250,3250,3250,25
|
|
20231206,112400,195921450,3260,3260,3260,3260,1563
|
|
20231206,112300,190826070,3260,3260,3260,3260,11
|
|
20231206,112200,190790210,3260,3260,3260,3260,14
|
|
20231206,112100,190744570,3260,3260,3260,3260,0
|
|
20231206,112000,190744570,3260,3265,3265,3260,29
|
|
20231206,111900,190650025,3265,3265,3265,3265,0
|
|
20231206,111800,190650025,3265,3260,3265,3260,17
|
|
20231206,111700,190594590,3265,3265,3265,3260,1636
|
|
20231206,111600,185253105,3260,3260,3260,3260,0
|
|
20231206,111500,185253105,3260,3260,3260,3260,25
|
|
20231206,111400,185171605,3260,3255,3260,3255,3460
|
|
20231206,111300,173892595,3250,3255,3255,3250,16
|
|
20231206,111200,173840580,3255,3250,3255,3250,253
|
|
20231206,111100,173017120,3255,3255,3255,3255,7
|
|
20231206,111000,172994335,3255,3255,3255,3255,47
|
|
20231206,110900,172841350,3255,3255,3255,3255,251
|
|
20231206,110800,172024345,3255,3255,3255,3250,789
|
|
20231206,110700,169456215,3255,3245,3255,3245,923
|
|
20231206,110600,166451960,3255,3255,3255,3255,0
|
|
20231206,110500,166451960,3255,3250,3255,3250,649
|
|
20231206,110400,164342705,3250,3250,3250,3250,11
|
|
20231206,110300,164306955,3255,3255,3255,3255,14
|
|
20231206,110200,164261385,3250,3250,3250,3250,0
|
|
20231206,110100,164261385,3250,3250,3250,3250,11
|
|
20231206,110000,164225635,3250,3250,3250,3250,13
|
|
20231206,105900,164183385,3260,3250,3260,3250,18
|
|
20231206,105800,164124840,3250,3250,3250,3250,15
|
|
20231206,105700,164076090,3250,3250,3250,3250,0
|
|
20231206,105600,164076090,3250,3250,3250,3250,24
|
|
20231206,105500,163998090,3250,3250,3250,3250,0
|
|
20231206,105400,163998090,3250,3250,3250,3250,1
|
|
20231206,105300,163994840,3250,3250,3250,3250,25
|
|
20231206,105200,163913590,3250,3250,3250,3250,0
|
|
20231206,105100,163913590,3250,3250,3250,3250,14
|
|
20231206,105000,163868090,3255,3255,3255,3255,8
|
|
20231206,104900,163842050,3260,3255,3260,3255,12
|
|
20231206,104800,163802940,3255,3255,3255,3255,806
|
|
20231206,104700,161179410,3250,3250,3250,3250,0
|
|
20231206,104600,161179410,3250,3250,3250,3250,185
|
|
20231206,104500,160578160,3250,3250,3250,3250,11
|
|
20231206,104400,160542410,3250,3250,3250,3250,148
|
|
20231206,104300,160061410,3250,3250,3250,3250,13
|
|
20231206,104200,160019160,3250,3250,3250,3250,43
|
|
20231206,104100,159879410,3250,3250,3250,3250,14
|
|
20231206,104000,159833910,3250,3250,3250,3250,11
|
|
20231206,103900,159798160,3250,3250,3250,3250,14
|
|
20231206,103800,159752660,3250,3250,3250,3250,0
|
|
20231206,103700,159752660,3250,3250,3250,3250,11
|
|
20231206,103600,159716910,3250,3250,3250,3250,18
|
|
20231206,103500,159658410,3250,3250,3250,3250,317
|
|
20231206,103400,158628160,3250,3255,3255,3250,16
|
|
20231206,103300,158576155,3255,3255,3255,3255,2
|
|
20231206,103200,158569645,3255,3255,3255,3255,1594
|
|
20231206,103100,153381175,3245,3250,3250,3245,14
|
|
20231206,103000,153335710,3250,3250,3250,3250,13
|
|
20231206,102900,153293460,3250,3250,3250,3250,25
|
|
20231206,102800,153212210,3260,3250,3260,3250,134
|
|
20231206,102700,152775455,3245,3245,3245,3245,0
|
|
20231206,102600,152775455,3245,3255,3255,3245,22
|
|
20231206,102500,152704000,3255,3250,3255,3245,814
|
|
20231206,102400,150059275,3250,3245,3255,3245,74
|
|
20231206,102300,149818560,3245,3245,3245,3245,985
|
|
20231206,102200,146622235,3245,3245,3245,3245,4
|
|
20231206,102100,146609255,3245,3250,3250,3245,31
|
|
20231206,102000,146508570,3250,3250,3250,3250,0
|
|
20231206,101900,146508570,3250,3250,3250,3250,14
|
|
20231206,101800,146463070,3250,3250,3250,3250,12
|
|
20231206,101700,146424070,3250,3245,3255,3240,1025
|
|
20231206,101600,143088075,3245,3245,3245,3245,13
|
|
20231206,101500,143045890,3250,3250,3250,3250,0
|
|
20231206,101400,143045890,3250,3250,3250,3250,83
|
|
20231206,101300,142776140,3250,3250,3250,3250,12
|
|
20231206,101200,142737140,3250,3250,3250,3250,15
|
|
20231206,101100,142688390,3250,3250,3250,3250,0
|
|
20231206,101000,142688390,3250,3250,3250,3250,12
|
|
20231206,100900,142649390,3250,3250,3250,3250,233
|
|
20231206,100800,141892140,3250,3250,3250,3250,12
|
|
20231206,100700,141853140,3250,3250,3250,3250,14
|
|
20231206,100600,141807640,3250,3250,3250,3250,30
|
|
20231206,100500,141710140,3250,3250,3250,3250,12
|
|
20231206,100400,141671140,3250,3255,3255,3250,15
|
|
20231206,100300,141622385,3250,3250,3250,3250,0
|
|
20231206,100200,141622385,3250,3250,3250,3250,25
|
|
20231206,100100,141541135,3250,3250,3250,3250,0
|
|
20231206,100000,141541135,3250,3250,3250,3250,27
|
|
20231206,095900,141453385,3255,3255,3255,3255,233
|
|
20231206,095800,140694970,3255,3255,3255,3255,3009
|
|
20231206,095700,130900675,3255,3255,3255,3255,2161
|
|
20231206,095600,123866620,3250,3250,3250,3250,0
|
|
20231206,095500,123866620,3250,3250,3250,3250,0
|
|
20231206,095400,123866620,3250,3250,3250,3250,98
|
|
20231206,095300,123548120,3240,3240,3240,3240,619
|
|
20231206,095200,121542560,3245,3255,3255,3245,84
|
|
20231206,095100,121269690,3255,3250,3255,3250,20
|
|
20231206,095000,121204675,3250,3250,3250,3250,91
|
|
20231206,094900,120908925,3255,3255,3255,3255,0
|
|
20231206,094800,120908925,3255,3255,3255,3255,0
|
|
20231206,094700,120908925,3255,3255,3255,3255,10
|
|
20231206,094600,120876375,3255,3255,3255,3250,3894
|
|
20231206,094500,108202660,3245,3245,3245,3245,0
|
|
20231206,094400,108202660,3245,3245,3245,3245,2
|
|
20231206,094300,108196170,3255,3255,3255,3255,0
|
|
20231206,094200,108196170,3255,3255,3255,3255,3000
|
|
20231206,094100,98431170,3250,3250,3250,3250,800
|
|
20231206,094000,95831170,3250,3250,3250,3250,0
|
|
20231206,093900,95831170,3250,3250,3250,3250,0
|
|
20231206,093800,95831170,3250,3250,3250,3250,0
|
|
20231206,093700,95831170,3250,3250,3250,3250,200
|
|
20231206,093600,95181170,3255,3255,3255,3255,2
|
|
20231206,093500,95174660,3250,3250,3250,3250,1404
|
|
20231206,093400,90611660,3255,3255,3255,3255,2
|
|
20231206,093300,90605150,3255,3255,3255,3255,0
|
|
20231206,093200,90605150,3255,3255,3255,3255,88
|
|
20231206,093100,90318710,3260,3260,3260,3260,2
|
|
20231206,093000,90312190,3260,3260,3260,3260,1
|
|
20231206,092900,90308930,3255,3250,3255,3250,5916
|
|
20231206,092800,71057370,3240,3250,3250,3240,1174
|
|
20231206,092700,67242450,3255,3250,3255,3250,123
|
|
20231206,092600,66842695,3245,3245,3245,3245,1
|
|
20231206,092500,66839450,3250,3255,3255,3250,351
|
|
20231206,092400,65696990,3250,3250,3250,3250,0
|
|
20231206,092300,65696990,3250,3250,3250,3250,0
|
|
20231206,092200,65696990,3250,3250,3250,3250,0
|
|
20231206,092100,65696990,3250,3250,3250,3250,1
|
|
20231206,092000,65693740,3255,3250,3255,3250,463
|
|
20231206,091900,64188985,3255,3255,3255,3255,0
|
|
20231206,091800,64188985,3255,3240,3255,3240,4441
|
|
20231206,091700,49756680,3230,3230,3230,3230,0
|
|
20231206,091600,49756680,3230,3230,3230,3230,0
|
|
20231206,091500,49756680,3230,3230,3230,3230,197
|
|
20231206,091400,49120370,3230,3230,3230,3230,1
|
|
20231206,091300,49117140,3225,3225,3225,3225,0
|
|
20231206,091200,49117140,3225,3230,3230,3225,499
|
|
20231206,091100,47506140,3230,3230,3230,3230,5
|
|
20231206,091000,47489990,3235,3235,3235,3235,64
|
|
20231206,090900,47282950,3230,3230,3230,3230,1
|
|
20231206,090800,47279720,3230,3230,3230,3230,153
|
|
20231206,090700,46785530,3240,3240,3240,3225,1103
|
|
20231206,090600,43212830,3225,3225,3225,3225,62
|
|
20231206,090500,43012880,3240,3235,3240,3235,401
|
|
20231206,090400,41715640,3235,3230,3235,3230,320
|
|
20231206,090300,40680945,3220,3220,3220,3220,54
|
|
20231206,090200,40507065,3215,3235,3235,3215,9852
|
|
20231206,090100,8781200,3235,3245,3245,3235,1724
|
|
20231206,090000,3195020,3250,3260,3260,3250,982
|