677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201400,969358010,3300,3300,3300,3300,1292
|
|
20231208,201300,969358010,3300,3300,3300,3300,0
|
|
20231208,201200,969358010,3300,3300,3300,3300,0
|
|
20231208,201100,969358010,3300,3300,3300,3300,0
|
|
20231208,201000,969358010,3300,3300,3300,3300,0
|
|
20231208,200900,969358010,3300,3300,3300,3300,0
|
|
20231208,200800,969358010,3300,3300,3300,3300,0
|
|
20231208,200700,969358010,3300,3300,3300,3300,0
|
|
20231208,200600,969358010,3300,3300,3300,3300,0
|
|
20231208,200500,969358010,3300,3300,3300,3300,0
|
|
20231208,200400,969358010,3300,3300,3300,3300,0
|
|
20231208,200300,969358010,3300,3300,3300,3300,0
|
|
20231208,200200,969358010,3300,3300,3300,3300,0
|
|
20231208,200100,969358010,3300,3300,3300,3300,0
|
|
20231208,200000,969358010,3300,3300,3300,3300,0
|
|
20231208,195900,969358010,3300,3300,3300,3300,0
|
|
20231208,195800,969358010,3300,3300,3300,3300,0
|
|
20231208,195700,969358010,3300,3300,3300,3300,0
|
|
20231208,195600,969358010,3300,3300,3300,3300,0
|
|
20231208,195500,969358010,3300,3300,3300,3300,0
|
|
20231208,195400,969358010,3300,3300,3300,3300,0
|
|
20231208,195300,969358010,3300,3300,3300,3300,0
|
|
20231208,195200,969358010,3300,3300,3300,3300,0
|
|
20231208,195100,969358010,3300,3300,3300,3300,0
|
|
20231208,195000,969358010,3300,3300,3300,3300,0
|
|
20231208,194900,969358010,3300,3300,3300,3300,0
|
|
20231208,194800,969358010,3300,3300,3300,3300,0
|
|
20231208,194700,969358010,3300,3300,3300,3300,0
|
|
20231208,194600,969358010,3300,3300,3300,3300,0
|
|
20231208,194500,969358010,3300,3300,3300,3300,0
|
|
20231208,194400,969358010,3300,3300,3300,3300,1292
|
|
20231208,194300,969358010,3300,3300,3300,3300,0
|
|
20231208,194200,969358010,3300,3300,3300,3300,0
|
|
20231208,194100,969358010,3300,3300,3300,3300,0
|
|
20231208,194000,969358010,3300,3300,3300,3300,0
|
|
20231208,193900,969358010,3300,3300,3300,3300,0
|
|
20231208,193800,969358010,3300,3300,3300,3300,0
|
|
20231208,193700,969358010,3300,3300,3300,3300,0
|
|
20231208,193600,969358010,3300,3300,3300,3300,0
|
|
20231208,193500,969358010,3300,3300,3300,3300,0
|
|
20231208,193400,969358010,3300,3300,3300,3300,0
|
|
20231208,193300,969358010,3300,3300,3300,3300,0
|
|
20231208,193200,969358010,3300,3300,3300,3300,0
|
|
20231208,193100,969358010,3300,3300,3300,3300,0
|
|
20231208,193000,969358010,3300,3300,3300,3300,0
|
|
20231208,192900,969358010,3300,3300,3300,3300,0
|
|
20231208,192800,969358010,3300,3300,3300,3300,0
|
|
20231208,192700,969358010,3300,3300,3300,3300,0
|
|
20231208,192600,969358010,3300,3300,3300,3300,0
|
|
20231208,192500,969358010,3300,3300,3300,3300,0
|
|
20231208,192400,969358010,3300,3300,3300,3300,0
|
|
20231208,192300,969358010,3300,3300,3300,3300,0
|
|
20231208,192200,969358010,3300,3300,3300,3300,0
|
|
20231208,192100,969358010,3300,3300,3300,3300,0
|
|
20231208,192000,969358010,3300,3300,3300,3300,0
|
|
20231208,191900,969358010,3300,3300,3300,3300,0
|
|
20231208,191800,969358010,3300,3300,3300,3300,0
|
|
20231208,191700,969358010,3300,3300,3300,3300,0
|
|
20231208,191600,969358010,3300,3300,3300,3300,0
|
|
20231208,191500,969358010,3300,3300,3300,3300,0
|
|
20231208,191400,969358010,3300,3300,3300,3300,1292
|
|
20231208,191300,969358010,3300,3300,3300,3300,0
|
|
20231208,191200,969358010,3300,3300,3300,3300,0
|
|
20231208,191100,969358010,3300,3300,3300,3300,0
|
|
20231208,191000,969358010,3300,3300,3300,3300,0
|
|
20231208,190900,969358010,3300,3300,3300,3300,0
|
|
20231208,190800,969358010,3300,3300,3300,3300,0
|
|
20231208,190700,969358010,3300,3300,3300,3300,0
|
|
20231208,190600,969358010,3300,3300,3300,3300,0
|
|
20231208,190500,969358010,3300,3300,3300,3300,0
|
|
20231208,190400,969358010,3300,3300,3300,3300,0
|
|
20231208,190300,969358010,3300,3300,3300,3300,0
|
|
20231208,190200,969358010,3300,3300,3300,3300,0
|
|
20231208,190100,969358010,3300,3300,3300,3300,0
|
|
20231208,190000,969358010,3300,3300,3300,3300,0
|
|
20231208,185900,969358010,3300,3300,3300,3300,0
|
|
20231208,185800,969358010,3300,3300,3300,3300,0
|
|
20231208,185700,969358010,3300,3300,3300,3300,0
|
|
20231208,185600,969358010,3300,3300,3300,3300,0
|
|
20231208,185500,969358010,3300,3300,3300,3300,0
|
|
20231208,185400,969358010,3300,3300,3300,3300,0
|
|
20231208,185300,969358010,3300,3300,3300,3300,0
|
|
20231208,185200,969358010,3300,3300,3300,3300,0
|
|
20231208,185100,969358010,3300,3300,3300,3300,0
|
|
20231208,185000,969358010,3300,3300,3300,3300,0
|
|
20231208,184900,969358010,3300,3300,3300,3300,0
|
|
20231208,184800,969358010,3300,3300,3300,3300,0
|
|
20231208,184700,969358010,3300,3300,3300,3300,0
|
|
20231208,184600,969358010,3300,3300,3300,3300,0
|
|
20231208,184500,969358010,3300,3300,3300,3300,0
|
|
20231208,184400,969358010,3300,3300,3300,3300,1292
|
|
20231208,184300,969358010,3300,3300,3300,3300,0
|
|
20231208,184200,969358010,3300,3300,3300,3300,0
|
|
20231208,184100,969358010,3300,3300,3300,3300,0
|
|
20231208,184000,969358010,3300,3300,3300,3300,0
|
|
20231208,183900,969358010,3300,3300,3300,3300,0
|
|
20231208,183800,969358010,3300,3300,3300,3300,0
|
|
20231208,183700,969358010,3300,3300,3300,3300,0
|
|
20231208,183600,969358010,3300,3300,3300,3300,0
|
|
20231208,183500,969358010,3300,3300,3300,3300,0
|
|
20231208,183400,969358010,3300,3300,3300,3300,0
|
|
20231208,183300,969358010,3300,3300,3300,3300,0
|
|
20231208,183200,969358010,3300,3300,3300,3300,0
|
|
20231208,183100,969358010,3300,3300,3300,3300,0
|
|
20231208,183000,969358010,3300,3300,3300,3300,0
|
|
20231208,182900,969358010,3300,3300,3300,3300,0
|
|
20231208,182800,969358010,3300,3300,3300,3300,0
|
|
20231208,182700,969358010,3300,3300,3300,3300,0
|
|
20231208,182600,969358010,3300,3300,3300,3300,0
|
|
20231208,182500,969358010,3300,3300,3300,3300,0
|
|
20231208,182400,969358010,3300,3300,3300,3300,0
|
|
20231208,182300,969358010,3300,3300,3300,3300,0
|
|
20231208,182200,969358010,3300,3300,3300,3300,0
|
|
20231208,182100,969358010,3300,3300,3300,3300,0
|
|
20231208,182000,969358010,3300,3300,3300,3300,0
|
|
20231208,181900,969358010,3300,3300,3300,3300,0
|
|
20231208,181800,969358010,3300,3300,3300,3300,0
|
|
20231208,181700,969358010,3300,3300,3300,3300,0
|
|
20231208,181600,969358010,3300,3300,3300,3300,0
|
|
20231208,181500,969358010,3300,3300,3300,3300,0
|
|
20231208,181400,969358010,3300,3300,3300,3300,1292
|
|
20231208,181300,969358010,3300,3300,3300,3300,0
|
|
20231208,181200,969358010,3300,3300,3300,3300,0
|
|
20231208,181100,969358010,3300,3300,3300,3300,0
|
|
20231208,181000,969358010,3300,3300,3300,3300,0
|
|
20231208,180900,969358010,3300,3300,3300,3300,0
|
|
20231208,180800,969358010,3300,3300,3300,3300,0
|
|
20231208,180700,969358010,3300,3300,3300,3300,0
|
|
20231208,180600,969358010,3300,3300,3300,3300,0
|
|
20231208,180500,969358010,3300,3300,3300,3300,0
|
|
20231208,180400,969358010,3300,3300,3300,3300,0
|
|
20231208,180300,969358010,3300,3300,3300,3300,0
|
|
20231208,180200,969358010,3300,3300,3300,3300,0
|
|
20231208,180100,969358010,3300,3300,3300,3300,0
|
|
20231208,180000,969358010,3300,3300,3300,3300,0
|
|
20231208,175900,969358010,3300,3300,3300,3300,0
|
|
20231208,175800,969358010,3300,3300,3300,3300,0
|
|
20231208,175700,969358010,3300,3300,3300,3300,0
|
|
20231208,175600,969358010,3300,3300,3300,3300,0
|
|
20231208,175500,969358010,3300,3300,3300,3300,0
|
|
20231208,175400,969358010,3300,3300,3300,3300,0
|
|
20231208,175300,969358010,3300,3300,3300,3300,0
|
|
20231208,175200,969358010,3300,3300,3300,3300,0
|
|
20231208,175100,969358010,3300,3300,3300,3300,0
|
|
20231208,175000,969358010,3300,3300,3300,3300,0
|
|
20231208,174900,969358010,3300,3300,3300,3300,0
|
|
20231208,174800,969358010,3300,3300,3300,3300,0
|
|
20231208,174700,969358010,3300,3300,3300,3300,0
|
|
20231208,174600,969358010,3300,3300,3300,3300,0
|
|
20231208,174500,969358010,3300,3300,3300,3300,0
|
|
20231208,174400,969358010,3300,3300,3300,3300,1292
|
|
20231208,174300,969358010,3300,3300,3300,3300,0
|
|
20231208,174200,969358010,3300,3300,3300,3300,0
|
|
20231208,174100,969358010,3300,3300,3300,3300,0
|
|
20231208,174000,969358010,3300,3300,3300,3300,0
|
|
20231208,173900,969358010,3300,3300,3300,3300,0
|
|
20231208,173800,969358010,3300,3300,3300,3300,0
|
|
20231208,173700,969358010,3300,3300,3300,3300,0
|
|
20231208,173600,969358010,3300,3300,3300,3300,0
|
|
20231208,173500,969358010,3300,3300,3300,3300,0
|
|
20231208,173400,969358010,3300,3300,3300,3300,0
|
|
20231208,173300,969358010,3300,3300,3300,3300,0
|
|
20231208,173200,969358010,3300,3300,3300,3300,0
|
|
20231208,173100,969358010,3300,3300,3300,3300,0
|
|
20231208,173000,969358010,3300,3300,3300,3300,0
|
|
20231208,172900,969358010,3300,3300,3300,3300,0
|
|
20231208,172800,969358010,3300,3300,3300,3300,0
|
|
20231208,172700,969358010,3300,3300,3300,3300,0
|
|
20231208,172600,969358010,3300,3300,3300,3300,0
|
|
20231208,172500,969358010,3300,3300,3300,3300,0
|
|
20231208,172400,969358010,3300,3300,3300,3300,0
|
|
20231208,172300,969358010,3300,3300,3300,3300,0
|
|
20231208,172200,969358010,3300,3300,3300,3300,0
|
|
20231208,172100,969358010,3300,3300,3300,3300,0
|
|
20231208,172000,969358010,3300,3300,3300,3300,0
|
|
20231208,171900,969358010,3300,3300,3300,3300,0
|
|
20231208,171800,969358010,3300,3300,3300,3300,0
|
|
20231208,171700,969358010,3300,3300,3300,3300,0
|
|
20231208,171600,969358010,3300,3300,3300,3300,0
|
|
20231208,171500,969358010,3300,3300,3300,3300,0
|
|
20231208,171400,969358010,3300,3300,3300,3300,1292
|
|
20231208,171300,969358010,3300,3300,3300,3300,0
|
|
20231208,171200,969358010,3300,3300,3300,3300,0
|
|
20231208,171100,969358010,3300,3300,3300,3300,0
|
|
20231208,171000,969358010,3300,3300,3300,3300,0
|
|
20231208,170900,969358010,3300,3300,3300,3300,0
|
|
20231208,170800,969358010,3300,3300,3300,3300,0
|
|
20231208,170700,969358010,3300,3300,3300,3300,0
|
|
20231208,170600,969358010,3300,3300,3300,3300,0
|
|
20231208,170500,969358010,3300,3300,3300,3300,0
|
|
20231208,170400,969358010,3300,3300,3300,3300,0
|
|
20231208,170300,969358010,3300,3300,3300,3300,0
|
|
20231208,170200,969358010,3300,3300,3300,3300,0
|
|
20231208,170100,969358010,3300,3300,3300,3300,0
|
|
20231208,170000,969358010,3300,3300,3300,3300,0
|
|
20231208,165900,969358010,3300,3300,3300,3300,0
|
|
20231208,165800,969358010,3300,3300,3300,3300,0
|
|
20231208,165700,969358010,3300,3300,3300,3300,0
|
|
20231208,165600,969358010,3300,3300,3300,3300,0
|
|
20231208,165500,969358010,3300,3300,3300,3300,0
|
|
20231208,165400,969358010,3300,3300,3300,3300,0
|
|
20231208,165300,969358010,3300,3300,3300,3300,0
|
|
20231208,165200,969358010,3300,3300,3300,3300,0
|
|
20231208,165100,969358010,3300,3300,3300,3300,0
|
|
20231208,165000,969358010,3300,3300,3300,3300,0
|
|
20231208,164900,969358010,3300,3300,3300,3300,0
|
|
20231208,164800,969358010,3300,3300,3300,3300,0
|
|
20231208,164700,969358010,3300,3300,3300,3300,0
|
|
20231208,164600,969358010,3300,3300,3300,3300,0
|
|
20231208,164500,969358010,3300,3300,3300,3300,0
|
|
20231208,164400,969358010,3300,3300,3300,3300,1292
|
|
20231208,164300,969358010,3300,3300,3300,3300,0
|
|
20231208,164200,969358010,3300,3300,3300,3300,0
|
|
20231208,164100,969358010,3300,3300,3300,3300,0
|
|
20231208,164000,969358010,3300,3300,3300,3300,0
|
|
20231208,163900,969358010,3300,3300,3300,3300,0
|
|
20231208,163800,969358010,3300,3300,3300,3300,0
|
|
20231208,163700,969358010,3300,3300,3300,3300,0
|
|
20231208,163600,969358010,3300,3300,3300,3300,0
|
|
20231208,163500,969358010,3300,3300,3300,3300,0
|
|
20231208,163400,969358010,3300,3300,3300,3300,0
|
|
20231208,163300,969358010,3300,3300,3300,3300,0
|
|
20231208,163200,969358010,3300,3300,3300,3300,0
|
|
20231208,163100,969358010,3300,3300,3300,3300,0
|
|
20231208,163000,969358010,3300,3300,3300,3300,0
|
|
20231208,162900,969358010,3300,3300,3300,3300,0
|
|
20231208,162800,969358010,3300,3300,3300,3300,0
|
|
20231208,162700,969358010,3300,3300,3300,3300,0
|
|
20231208,162600,969358010,3300,3300,3300,3300,0
|
|
20231208,162500,969358010,3300,3300,3300,3300,0
|
|
20231208,162400,969358010,3300,3300,3300,3300,0
|
|
20231208,162300,969358010,3300,3300,3300,3300,0
|
|
20231208,162200,969358010,3300,3300,3300,3300,0
|
|
20231208,162100,969358010,3300,3300,3300,3300,0
|
|
20231208,162000,969358010,3300,3300,3300,3300,0
|
|
20231208,161900,969358010,3300,3300,3300,3300,0
|
|
20231208,161800,969358010,3300,3300,3300,3300,0
|
|
20231208,161700,969358010,3300,3300,3300,3300,0
|
|
20231208,161600,969358010,3300,3300,3300,3300,0
|
|
20231208,161500,969358010,3300,3300,3300,3300,0
|
|
20231208,161400,969358010,3300,3300,3300,3300,1292
|
|
20231208,161300,969358010,3300,3300,3300,3300,0
|
|
20231208,161200,969358010,3300,3300,3300,3300,0
|
|
20231208,161100,969358010,3300,3300,3300,3300,0
|
|
20231208,161000,969358010,3300,3300,3300,3300,0
|
|
20231208,160900,969358010,3300,3300,3300,3300,0
|
|
20231208,160800,969358010,3300,3300,3300,3300,0
|
|
20231208,160700,969358010,3300,3300,3300,3300,0
|
|
20231208,160600,969358010,3300,3300,3300,3300,0
|
|
20231208,160500,969358010,3300,3300,3300,3300,0
|
|
20231208,160400,969358010,3300,3300,3300,3300,0
|
|
20231208,160300,969358010,3300,3300,3300,3300,0
|
|
20231208,160200,969358010,3300,3300,3300,3300,0
|
|
20231208,160100,969358010,3300,3300,3300,3300,0
|
|
20231208,160000,969358010,3300,3300,3300,3300,0
|
|
20231208,155900,969358010,3300,3300,3300,3300,0
|
|
20231208,155800,969358010,3300,3300,3300,3300,0
|
|
20231208,155700,969358010,3300,3300,3300,3300,0
|
|
20231208,155600,969358010,3300,3300,3300,3300,0
|
|
20231208,155500,969358010,3300,3300,3300,3300,0
|
|
20231208,155400,969358010,3300,3300,3300,3300,0
|
|
20231208,155300,969358010,3300,3300,3300,3300,0
|
|
20231208,155200,969358010,3300,3300,3300,3300,0
|
|
20231208,155100,969358010,3300,3300,3300,3300,0
|
|
20231208,155000,969358010,3300,3300,3300,3300,0
|
|
20231208,154900,969358010,3300,3300,3300,3300,0
|
|
20231208,154800,969358010,3300,3300,3300,3300,0
|
|
20231208,154700,969358010,3300,3300,3300,3300,0
|
|
20231208,154600,969358010,3300,3300,3300,3300,0
|
|
20231208,154500,969358010,3300,3300,3300,3300,0
|
|
20231208,154400,969358010,3300,3300,3300,3300,1292
|
|
20231208,154300,969358010,3300,3300,3300,3300,0
|
|
20231208,154200,969358010,3300,3300,3300,3300,0
|
|
20231208,154100,969358010,3300,3300,3300,3300,0
|
|
20231208,154000,969358010,3300,3300,3300,3300,0
|
|
20231208,153900,969358010,3300,3300,3300,3300,0
|
|
20231208,153800,969358010,3300,3300,3300,3300,0
|
|
20231208,153700,969358010,3300,3300,3300,3300,0
|
|
20231208,153600,969358010,3300,3300,3300,3300,0
|
|
20231208,153500,969358010,3300,3300,3300,3300,0
|
|
20231208,153400,969358010,3300,3300,3300,3300,0
|
|
20231208,153300,969358010,3300,3300,3300,3300,0
|
|
20231208,153200,969358010,3300,3300,3300,3300,0
|
|
20231208,153100,969358010,3300,3300,3300,3300,0
|
|
20231208,153000,969358010,3300,3300,3300,3300,1292
|
|
20231208,152900,965094410,3300,3300,3300,3300,0
|
|
20231208,152800,965094410,3300,3300,3300,3300,0
|
|
20231208,152700,965094410,3300,3300,3300,3300,0
|
|
20231208,152600,965094410,3300,3300,3300,3300,0
|
|
20231208,152500,965094410,3300,3300,3300,3300,0
|
|
20231208,152400,965094410,3300,3300,3300,3300,0
|
|
20231208,152300,965094410,3300,3300,3300,3300,0
|
|
20231208,152200,965094410,3300,3300,3300,3300,0
|
|
20231208,152100,965094410,3300,3300,3300,3300,0
|
|
20231208,152000,965094410,3300,3300,3300,3300,0
|
|
20231208,151900,965094410,3300,3300,3300,3300,100
|
|
20231208,151800,964764410,3300,3295,3300,3295,210
|
|
20231208,151700,964072455,3295,3295,3295,3295,300
|
|
20231208,151600,963083955,3295,3295,3295,3295,50
|
|
20231208,151500,962919205,3295,3295,3295,3295,0
|
|
20231208,151400,962919205,3295,3295,3295,3295,0
|
|
20231208,151300,962919205,3295,3295,3295,3295,30
|
|
20231208,151200,962820355,3295,3295,3295,3295,203
|
|
20231208,151100,962151470,3300,3300,3300,3300,0
|
|
20231208,151000,962151470,3300,3300,3300,3300,90
|
|
20231208,150900,961854470,3300,3295,3300,3295,1230
|
|
20231208,150800,957795680,3295,3295,3295,3295,182
|
|
20231208,150700,957195990,3300,3300,3300,3300,0
|
|
20231208,150600,957195990,3300,3300,3300,3300,0
|
|
20231208,150500,957195990,3300,3300,3300,3300,8
|
|
20231208,150400,957169590,3300,3300,3300,3300,1
|
|
20231208,150300,957166290,3295,3295,3295,3295,0
|
|
20231208,150200,957166290,3295,3295,3295,3295,0
|
|
20231208,150100,957166290,3295,3295,3295,3295,1
|
|
20231208,150000,957162995,3295,3295,3295,3295,30
|
|
20231208,145900,957064145,3300,3300,3300,3300,0
|
|
20231208,145800,957064145,3300,3300,3300,3300,0
|
|
20231208,145700,957064145,3300,3300,3300,3300,0
|
|
20231208,145600,957064145,3300,3300,3300,3300,149
|
|
20231208,145500,956572445,3295,3300,3300,3295,1183
|
|
20231208,145400,952668745,3300,3300,3300,3300,1
|
|
20231208,145300,952665445,3295,3295,3295,3295,2
|
|
20231208,145200,952658855,3300,3285,3300,3285,115
|
|
20231208,145100,952279935,3285,3285,3285,3285,0
|
|
20231208,145000,952279935,3285,3285,3285,3285,0
|
|
20231208,144900,952279935,3285,3285,3285,3285,1820
|
|
20231208,144800,946301235,3295,3295,3295,3295,0
|
|
20231208,144700,946301235,3295,3295,3295,3295,0
|
|
20231208,144600,946301235,3295,3295,3295,3295,0
|
|
20231208,144500,946301235,3295,3295,3295,3295,100
|
|
20231208,144400,945971735,3295,3295,3295,3295,2
|
|
20231208,144300,945965145,3295,3295,3295,3295,5
|
|
20231208,144200,945948670,3295,3295,3295,3295,0
|
|
20231208,144100,945948670,3295,3295,3295,3295,1
|
|
20231208,144000,945945375,3295,3295,3295,3295,243
|
|
20231208,143900,945144690,3300,3300,3300,3300,0
|
|
20231208,143800,945144690,3300,3300,3300,3300,0
|
|
20231208,143700,945144690,3300,3300,3300,3300,0
|
|
20231208,143600,945144690,3300,3300,3300,3300,0
|
|
20231208,143500,945144690,3300,3300,3300,3300,1
|
|
20231208,143400,945141390,3300,3300,3300,3300,2
|
|
20231208,143300,945134790,3295,3295,3295,3295,0
|
|
20231208,143200,945134790,3295,3295,3295,3295,1
|
|
20231208,143100,945131495,3300,3300,3300,3300,0
|
|
20231208,143000,945131495,3300,3300,3300,3300,0
|
|
20231208,142900,945131495,3300,3300,3300,3300,111
|
|
20231208,142800,944765195,3300,3300,3300,3295,53
|
|
20231208,142700,944590305,3300,3300,3300,3300,20
|
|
20231208,142600,944524305,3300,3295,3300,3295,94
|
|
20231208,142500,944214570,3295,3295,3295,3295,7
|
|
20231208,142400,944191505,3290,3290,3290,3290,423
|
|
20231208,142300,942799835,3290,3290,3290,3290,0
|
|
20231208,142200,942799835,3290,3290,3290,3290,0
|
|
20231208,142100,942799835,3290,3290,3290,3290,0
|
|
20231208,142000,942799835,3290,3290,3290,3290,0
|
|
20231208,141900,942799835,3290,3290,3290,3290,0
|
|
20231208,141800,942799835,3290,3290,3290,3290,0
|
|
20231208,141700,942799835,3290,3290,3290,3290,0
|
|
20231208,141600,942799835,3290,3290,3290,3290,1000
|
|
20231208,141500,939509835,3290,3290,3290,3290,653
|
|
20231208,141400,937361465,3300,3300,3300,3300,0
|
|
20231208,141300,937361465,3300,3300,3300,3300,2
|
|
20231208,141200,937354865,3290,3295,3295,3290,8
|
|
20231208,141100,937328525,3295,3295,3295,3295,1
|
|
20231208,141000,937325230,3295,3295,3295,3295,301
|
|
20231208,140900,936333435,3300,3300,3300,3300,0
|
|
20231208,140800,936333435,3300,3300,3300,3300,0
|
|
20231208,140700,936333435,3300,3300,3300,3300,0
|
|
20231208,140600,936333435,3300,3300,3300,3300,0
|
|
20231208,140500,936333435,3300,3300,3300,3300,0
|
|
20231208,140400,936333435,3300,3300,3300,3300,1
|
|
20231208,140300,936330135,3295,3295,3295,3295,0
|
|
20231208,140200,936330135,3295,3295,3295,3295,20
|
|
20231208,140100,936264235,3295,3285,3295,3285,1692
|
|
20231208,140000,930689445,3285,3285,3285,3285,0
|
|
20231208,135900,930689445,3285,3285,3285,3285,1000
|
|
20231208,135800,927404445,3285,3285,3285,3285,302
|
|
20231208,135700,926412375,3295,3295,3295,3295,46
|
|
20231208,135600,926260805,3295,3295,3295,3295,69
|
|
20231208,135500,926033450,3300,3300,3300,3300,0
|
|
20231208,135400,926033450,3300,3300,3300,3300,0
|
|
20231208,135300,926033450,3300,3300,3300,3300,0
|
|
20231208,135200,926033450,3300,3300,3300,3300,90
|
|
20231208,135100,925736450,3300,3300,3300,3300,0
|
|
20231208,135000,925736450,3300,3300,3300,3300,0
|
|
20231208,134900,925736450,3300,3300,3300,3300,0
|
|
20231208,134800,925736450,3300,3300,3300,3300,0
|
|
20231208,134700,925736450,3300,3300,3300,3300,0
|
|
20231208,134600,925736450,3300,3300,3300,3300,0
|
|
20231208,134500,925736450,3300,3295,3300,3295,352
|
|
20231208,134400,924576605,3290,3290,3290,3290,0
|
|
20231208,134300,924576605,3290,3290,3290,3290,500
|
|
20231208,134200,922931605,3290,3290,3290,3290,0
|
|
20231208,134100,922931605,3290,3290,3290,3290,0
|
|
20231208,134000,922931605,3290,3290,3290,3290,1
|
|
20231208,133900,922928315,3295,3295,3295,3295,0
|
|
20231208,133800,922928315,3295,3295,3295,3295,0
|
|
20231208,133700,922928315,3295,3295,3295,3295,0
|
|
20231208,133600,922928315,3295,3295,3295,3295,0
|
|
20231208,133500,922928315,3295,3295,3295,3295,0
|
|
20231208,133400,922928315,3295,3295,3295,3295,0
|
|
20231208,133300,922928315,3295,3295,3295,3295,0
|
|
20231208,133200,922928315,3295,3290,3295,3290,1153
|
|
20231208,133100,919134940,3290,3295,3295,3290,1047
|
|
20231208,133000,915689310,3295,3295,3295,3295,4
|
|
20231208,132900,915676130,3295,3295,3295,3295,400
|
|
20231208,132800,914358130,3300,3300,3300,3300,0
|
|
20231208,132700,914358130,3300,3295,3300,3295,371
|
|
20231208,132600,913134735,3295,3295,3295,3295,19
|
|
20231208,132500,913072130,3295,3295,3295,3295,0
|
|
20231208,132400,913072130,3295,3295,3295,3295,0
|
|
20231208,132300,913072130,3295,3295,3295,3295,0
|
|
20231208,132200,913072130,3295,3295,3295,3295,0
|
|
20231208,132100,913072130,3295,3295,3295,3295,300
|
|
20231208,132000,912083630,3300,3300,3300,3300,0
|
|
20231208,131900,912083630,3300,3300,3300,3300,0
|
|
20231208,131800,912083630,3300,3295,3300,3295,99
|
|
20231208,131700,911757275,3300,3300,3300,3300,10
|
|
20231208,131600,911724275,3295,3295,3295,3295,0
|
|
20231208,131500,911724275,3295,3300,3300,3295,83
|
|
20231208,131400,911450380,3300,3300,3300,3300,0
|
|
20231208,131300,911450380,3300,3300,3300,3300,0
|
|
20231208,131200,911450380,3300,3300,3300,3300,38
|
|
20231208,131100,911324980,3300,3300,3300,3300,8262
|
|
20231208,131000,884060380,3295,3295,3295,3295,5248
|
|
20231208,130900,866768220,3290,3290,3290,3290,528
|
|
20231208,130800,865031100,3295,3295,3295,3295,10
|
|
20231208,130700,864998150,3295,3295,3295,3295,0
|
|
20231208,130600,864998150,3295,3295,3295,3295,0
|
|
20231208,130500,864998150,3295,3295,3295,3295,0
|
|
20231208,130400,864998150,3295,3295,3295,3295,0
|
|
20231208,130300,864998150,3295,3295,3295,3295,0
|
|
20231208,130200,864998150,3295,3295,3295,3295,0
|
|
20231208,130100,864998150,3295,3295,3295,3295,0
|
|
20231208,130000,864998150,3295,3295,3295,3295,0
|
|
20231208,125900,864998150,3295,3295,3295,3295,0
|
|
20231208,125800,864998150,3295,3295,3295,3295,27
|
|
20231208,125700,864909185,3295,3295,3295,3295,0
|
|
20231208,125600,864909185,3295,3295,3295,3295,2
|
|
20231208,125500,864902595,3285,3285,3285,3285,0
|
|
20231208,125400,864902595,3285,3285,3285,3285,1
|
|
20231208,125300,864899310,3285,3285,3285,3285,0
|
|
20231208,125200,864899310,3285,3285,3285,3285,0
|
|
20231208,125100,864899310,3285,3290,3290,3285,1682
|
|
20231208,125000,859373920,3295,3290,3295,3290,1683
|
|
20231208,124900,853836625,3295,3295,3295,3295,34
|
|
20231208,124800,853724595,3295,3300,3300,3295,305
|
|
20231208,124700,852719615,3295,3295,3295,3295,0
|
|
20231208,124600,852719615,3295,3295,3295,3295,0
|
|
20231208,124500,852719615,3295,3295,3295,3295,0
|
|
20231208,124400,852719615,3295,3295,3295,3295,2
|
|
20231208,124300,852713025,3300,3300,3300,3300,0
|
|
20231208,124200,852713025,3300,3300,3300,3300,1939
|
|
20231208,124100,846314325,3300,3300,3300,3300,75
|
|
20231208,124000,846066825,3305,3305,3305,3305,0
|
|
20231208,123900,846066825,3305,3305,3305,3305,1
|
|
20231208,123800,846063520,3300,3300,3300,3300,10
|
|
20231208,123700,846030520,3300,3300,3300,3300,0
|
|
20231208,123600,846030520,3300,3300,3300,3300,0
|
|
20231208,123500,846030520,3300,3300,3300,3300,0
|
|
20231208,123400,846030520,3300,3300,3300,3300,0
|
|
20231208,123300,846030520,3300,3300,3300,3300,20
|
|
20231208,123200,845964520,3300,3300,3300,3300,0
|
|
20231208,123100,845964520,3300,3300,3300,3300,20
|
|
20231208,123000,845898520,3300,3300,3305,3290,3193
|
|
20231208,122900,835361815,3295,3295,3295,3295,366
|
|
20231208,122800,834155845,3295,3295,3295,3295,0
|
|
20231208,122700,834155845,3295,3295,3295,3295,0
|
|
20231208,122600,834155845,3295,3295,3295,3295,69
|
|
20231208,122500,833928490,3295,3295,3295,3295,0
|
|
20231208,122400,833928490,3295,3295,3295,3295,0
|
|
20231208,122300,833928490,3295,3295,3295,3295,0
|
|
20231208,122200,833928490,3295,3295,3295,3295,1597
|
|
20231208,122100,828666375,3295,3295,3295,3295,0
|
|
20231208,122000,828666375,3295,3295,3295,3295,33
|
|
20231208,121900,828557640,3300,3300,3300,3300,0
|
|
20231208,121800,828557640,3300,3300,3300,3300,0
|
|
20231208,121700,828557640,3300,3300,3300,3300,0
|
|
20231208,121600,828557640,3300,3300,3300,3300,0
|
|
20231208,121500,828557640,3300,3300,3300,3300,129
|
|
20231208,121400,828131940,3300,3300,3300,3300,0
|
|
20231208,121300,828131940,3300,3300,3300,3300,0
|
|
20231208,121200,828131940,3300,3300,3300,3300,0
|
|
20231208,121100,828131940,3300,3300,3300,3300,0
|
|
20231208,121000,828131940,3300,3300,3300,3300,9
|
|
20231208,120900,828102240,3300,3300,3300,3300,0
|
|
20231208,120800,828102240,3300,3300,3300,3300,60
|
|
20231208,120700,827904240,3300,3300,3300,3300,400
|
|
20231208,120600,826584240,3300,3300,3300,3300,0
|
|
20231208,120500,826584240,3300,3295,3300,3295,9550
|
|
20231208,120400,795069245,3300,3300,3300,3300,0
|
|
20231208,120300,795069245,3300,3300,3300,3300,6642
|
|
20231208,120200,773150645,3305,3305,3305,3305,0
|
|
20231208,120100,773150645,3305,3305,3305,3305,0
|
|
20231208,120000,773150645,3305,3305,3305,3305,2153
|
|
20231208,115900,766034980,3305,3305,3305,3305,0
|
|
20231208,115800,766034980,3305,3305,3305,3305,0
|
|
20231208,115700,766034980,3305,3305,3305,3305,0
|
|
20231208,115600,766034980,3305,3305,3305,3305,1
|
|
20231208,115500,766031675,3310,3310,3310,3310,55
|
|
20231208,115400,765849625,3310,3310,3310,3310,1
|
|
20231208,115300,765846315,3305,3305,3305,3305,0
|
|
20231208,115200,765846315,3305,3305,3305,3305,906
|
|
20231208,115100,762851985,3310,3310,3310,3310,0
|
|
20231208,115000,762851985,3310,3310,3310,3310,10
|
|
20231208,114900,762818885,3305,3305,3305,3305,30
|
|
20231208,114800,762719735,3305,3305,3305,3305,1
|
|
20231208,114700,762716430,3305,3305,3305,3305,0
|
|
20231208,114600,762716430,3305,3305,3305,3305,1
|
|
20231208,114500,762713125,3305,3305,3305,3305,9
|
|
20231208,114400,762683380,3310,3310,3310,3310,0
|
|
20231208,114300,762683380,3310,3310,3310,3310,0
|
|
20231208,114200,762683380,3310,3310,3310,3310,10
|
|
20231208,114100,762650280,3310,3310,3310,3310,0
|
|
20231208,114000,762650280,3310,3310,3310,3310,0
|
|
20231208,113900,762650280,3310,3310,3310,3310,8
|
|
20231208,113800,762623800,3310,3310,3310,3310,0
|
|
20231208,113700,762623800,3310,3310,3310,3310,0
|
|
20231208,113600,762623800,3310,3310,3310,3310,500
|
|
20231208,113500,760968800,3310,3310,3310,3310,0
|
|
20231208,113400,760968800,3310,3310,3310,3310,0
|
|
20231208,113300,760968800,3310,3310,3310,3310,0
|
|
20231208,113200,760968800,3310,3310,3310,3310,1
|
|
20231208,113100,760965490,3310,3310,3310,3310,0
|
|
20231208,113000,760965490,3310,3310,3310,3310,1
|
|
20231208,112900,760962180,3305,3305,3305,3305,0
|
|
20231208,112800,760962180,3305,3305,3305,3305,0
|
|
20231208,112700,760962180,3305,3305,3305,3305,5805
|
|
20231208,112600,741776655,3300,3300,3300,3300,1
|
|
20231208,112500,741773355,3300,3300,3300,3300,471
|
|
20231208,112400,740219055,3300,3300,3300,3300,1029
|
|
20231208,112300,736823355,3305,3305,3305,3305,0
|
|
20231208,112200,736823355,3305,3305,3305,3305,0
|
|
20231208,112100,736823355,3305,3305,3305,3305,1
|
|
20231208,112000,736820050,3300,3300,3300,3300,1002
|
|
20231208,111900,733513450,3290,3290,3290,3290,10
|
|
20231208,111800,733480550,3290,3300,3300,3290,584
|
|
20231208,111700,731557995,3300,3300,3300,3300,0
|
|
20231208,111600,731557995,3300,3300,3300,3300,0
|
|
20231208,111500,731557995,3300,3295,3300,3295,4444
|
|
20231208,111400,716913420,3295,3295,3295,3295,0
|
|
20231208,111300,716913420,3295,3295,3295,3295,1279
|
|
20231208,111200,712699115,3295,3295,3295,3295,0
|
|
20231208,111100,712699115,3295,3300,3300,3295,201
|
|
20231208,111000,712035820,3295,3305,3305,3295,1671
|
|
20231208,110900,706526850,3305,3305,3305,3305,0
|
|
20231208,110800,706526850,3305,3305,3305,3305,0
|
|
20231208,110700,706526850,3305,3305,3305,3305,350
|
|
20231208,110600,705370100,3305,3305,3305,3305,512
|
|
20231208,110500,703677940,3300,3300,3300,3300,0
|
|
20231208,110400,703677940,3300,3300,3300,3300,0
|
|
20231208,110300,703677940,3300,3300,3300,3290,2322
|
|
20231208,110200,696018220,3300,3300,3300,3300,0
|
|
20231208,110100,696018220,3300,3300,3300,3300,0
|
|
20231208,110000,696018220,3300,3300,3300,3300,1
|
|
20231208,105900,696014920,3300,3300,3300,3300,1778
|
|
20231208,105800,690147520,3300,3300,3300,3300,0
|
|
20231208,105700,690147520,3300,3300,3300,3300,1
|
|
20231208,105600,690144220,3290,3300,3300,3290,2001
|
|
20231208,105500,683546295,3305,3305,3305,3305,0
|
|
20231208,105400,683546295,3305,3305,3305,3305,1
|
|
20231208,105300,683542990,3300,3300,3300,3300,1157
|
|
20231208,105200,679724890,3305,3305,3305,3305,0
|
|
20231208,105100,679724890,3305,3305,3305,3305,75
|
|
20231208,105000,679477015,3310,3310,3310,3310,0
|
|
20231208,104900,679477015,3310,3310,3310,3310,1041
|
|
20231208,104800,676031305,3315,3315,3315,3315,55
|
|
20231208,104700,675848980,3315,3315,3315,3315,50
|
|
20231208,104600,675683230,3315,3315,3315,3315,30
|
|
20231208,104500,675583780,3310,3310,3310,3310,1266
|
|
20231208,104400,671393320,3305,3305,3305,3305,150
|
|
20231208,104300,670897570,3305,3305,3305,3305,100
|
|
20231208,104200,670567070,3305,3305,3305,3305,0
|
|
20231208,104100,670567070,3305,3310,3310,3305,1613
|
|
20231208,104000,665231040,3310,3315,3315,3310,83
|
|
20231208,103900,664956305,3315,3320,3320,3315,2031
|
|
20231208,103800,658223385,3315,3320,3320,3315,74
|
|
20231208,103700,657977815,3320,3315,3320,3315,3502
|
|
20231208,103600,646362940,3315,3315,3315,3310,3
|
|
20231208,103500,646353000,3305,3310,3310,3305,3006
|
|
20231208,103400,636403170,3310,3315,3320,3310,12653
|
|
20231208,103300,594432095,3310,3305,3310,3305,19723
|
|
20231208,103200,529198070,3305,3305,3305,3305,1
|
|
20231208,103100,529194765,3300,3305,3305,3300,160
|
|
20231208,103000,528666215,3305,3305,3305,3305,0
|
|
20231208,102900,528666215,3305,3305,3305,3305,55
|
|
20231208,102800,528484440,3300,3300,3300,3300,5
|
|
20231208,102700,528467940,3300,3300,3300,3300,0
|
|
20231208,102600,528467940,3300,3300,3300,3300,80
|
|
20231208,102500,528203940,3305,3305,3305,3305,0
|
|
20231208,102400,528203940,3305,3305,3305,3305,100
|
|
20231208,102300,527873440,3305,3305,3305,3305,100
|
|
20231208,102200,527542940,3300,3300,3300,3300,0
|
|
20231208,102100,527542940,3300,3300,3300,3300,1347
|
|
20231208,102000,523097840,3300,3300,3300,3300,12
|
|
20231208,101900,523058240,3300,3295,3300,3295,535
|
|
20231208,101800,521292860,3300,3300,3300,3300,190
|
|
20231208,101700,520665860,3300,3300,3300,3300,456
|
|
20231208,101600,519161060,3300,3300,3300,3300,0
|
|
20231208,101500,519161060,3300,3300,3300,3300,728
|
|
20231208,101400,516758660,3300,3300,3300,3300,79
|
|
20231208,101300,516497960,3305,3305,3305,3305,20
|
|
20231208,101200,516431860,3305,3305,3305,3305,6
|
|
20231208,101100,516412030,3300,3300,3300,3300,2000
|
|
20231208,101000,509812030,3300,3300,3300,3300,0
|
|
20231208,100900,509812030,3300,3300,3300,3300,1000
|
|
20231208,100800,506512030,3305,3305,3305,3305,101
|
|
20231208,100700,506178225,3305,3305,3305,3305,0
|
|
20231208,100600,506178225,3305,3300,3305,3295,1795
|
|
20231208,100500,500253590,3305,3305,3305,3305,2974
|
|
20231208,100400,490424520,3305,3300,3305,3300,33
|
|
20231208,100300,490315615,3300,3300,3300,3300,21
|
|
20231208,100200,490246315,3300,3300,3300,3300,0
|
|
20231208,100100,490246315,3300,3300,3300,3300,46
|
|
20231208,100000,490094515,3300,3300,3300,3300,6
|
|
20231208,095900,490074715,3300,3295,3300,3295,21078
|
|
20231208,095800,420522700,3295,3295,3295,3295,1
|
|
20231208,095700,420519405,3295,3300,3300,3295,584
|
|
20231208,095600,418592550,3305,3300,3310,3290,2800
|
|
20231208,095500,409342770,3300,3280,3305,3280,59371
|
|
20231208,095400,213959120,3275,3265,3275,3265,10156
|
|
20231208,095300,180738365,3265,3265,3265,3265,0
|
|
20231208,095200,180738365,3265,3255,3265,3255,11
|
|
20231208,095100,180702460,3260,3260,3260,3260,0
|
|
20231208,095000,180702460,3260,3260,3260,3260,0
|
|
20231208,094900,180702460,3260,3260,3260,3260,454
|
|
20231208,094800,179222420,3265,3265,3265,3265,0
|
|
20231208,094700,179222420,3265,3265,3265,3265,128
|
|
20231208,094600,178804500,3265,3265,3265,3265,600
|
|
20231208,094500,176845500,3270,3270,3270,3270,0
|
|
20231208,094400,176845500,3270,3270,3270,3270,0
|
|
20231208,094300,176845500,3270,3270,3270,3270,0
|
|
20231208,094200,176845500,3270,3270,3270,3270,68
|
|
20231208,094100,176623140,3270,3275,3275,3270,560
|
|
20231208,094000,174791640,3275,3275,3275,3275,0
|
|
20231208,093900,174791640,3275,3275,3275,3275,30
|
|
20231208,093800,174693390,3270,3270,3270,3270,0
|
|
20231208,093700,174693390,3270,3270,3270,3270,0
|
|
20231208,093600,174693390,3270,3275,3275,3270,35
|
|
20231208,093500,174578890,3275,3275,3275,3275,1
|
|
20231208,093400,174575615,3275,3275,3275,3275,0
|
|
20231208,093300,174575615,3275,3270,3280,3270,396
|
|
20231208,093200,173279930,3280,3280,3280,3280,84
|
|
20231208,093100,173004410,3280,3280,3280,3280,10
|
|
20231208,093000,172971610,3280,3280,3280,3280,214
|
|
20231208,092900,172269690,3280,3280,3280,3280,20
|
|
20231208,092800,172204090,3280,3280,3280,3280,20
|
|
20231208,092700,172138490,3280,3275,3280,3275,767
|
|
20231208,092600,169626390,3275,3275,3275,3275,40
|
|
20231208,092500,169495390,3275,3275,3275,3275,19
|
|
20231208,092400,169433165,3275,3275,3275,3275,469
|
|
20231208,092300,167897190,3275,3275,3275,3275,69
|
|
20231208,092200,167671215,3275,3275,3275,3275,19
|
|
20231208,092100,167608990,3275,3275,3275,3275,75
|
|
20231208,092000,167363365,3275,3275,3275,3275,39
|
|
20231208,091900,167235640,3275,3275,3280,3275,22
|
|
20231208,091800,167163585,3275,3270,3280,3270,9381
|
|
20231208,091700,136457420,3270,3270,3270,3265,520
|
|
20231208,091600,134759520,3270,3270,3270,3270,20
|
|
20231208,091500,134694120,3270,3270,3270,3270,29
|
|
20231208,091400,134599290,3270,3270,3270,3270,19
|
|
20231208,091300,134537160,3270,3265,3270,3265,520
|
|
20231208,091200,132839260,3270,3270,3270,3265,43
|
|
20231208,091100,132698755,3270,3270,3270,3270,29
|
|
20231208,091000,132603925,3275,3275,3275,3270,32
|
|
20231208,090900,132499185,3270,3275,3275,3270,24
|
|
20231208,090800,132420600,3275,3275,3275,3275,509
|
|
20231208,090700,130753625,3275,3275,3275,3275,46
|
|
20231208,090600,130602975,3260,3260,3260,3260,0
|
|
20231208,090500,130602975,3260,3260,3260,3260,0
|
|
20231208,090400,130602975,3260,3260,3260,3260,2500
|
|
20231208,090300,122452975,3280,3280,3280,3280,21
|
|
20231208,090200,122384095,3280,3270,3280,3270,511
|
|
20231208,090100,120713020,3280,3280,3280,3280,0
|
|
20231208,090000,120713020,3280,3260,3280,3260,37028
|