678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,201500,424589455,3395,3395,3395,3395,6373
|
|
20231218,201400,424589455,3395,3395,3395,3395,0
|
|
20231218,201300,424589455,3395,3395,3395,3395,0
|
|
20231218,201200,424589455,3395,3395,3395,3395,0
|
|
20231218,201100,424589455,3395,3395,3395,3395,0
|
|
20231218,201000,424589455,3395,3395,3395,3395,0
|
|
20231218,200900,424589455,3395,3395,3395,3395,0
|
|
20231218,200800,424589455,3395,3395,3395,3395,0
|
|
20231218,200700,424589455,3395,3395,3395,3395,0
|
|
20231218,200600,424589455,3395,3395,3395,3395,0
|
|
20231218,200500,424589455,3395,3395,3395,3395,0
|
|
20231218,200400,424589455,3395,3395,3395,3395,0
|
|
20231218,200300,424589455,3395,3395,3395,3395,0
|
|
20231218,200200,424589455,3395,3395,3395,3395,0
|
|
20231218,200100,424589455,3395,3395,3395,3395,0
|
|
20231218,200000,424589455,3395,3395,3395,3395,0
|
|
20231218,195900,424589455,3395,3395,3395,3395,0
|
|
20231218,195800,424589455,3395,3395,3395,3395,0
|
|
20231218,195700,424589455,3395,3395,3395,3395,0
|
|
20231218,195600,424589455,3395,3395,3395,3395,0
|
|
20231218,195500,424589455,3395,3395,3395,3395,0
|
|
20231218,195400,424589455,3395,3395,3395,3395,0
|
|
20231218,195300,424589455,3395,3395,3395,3395,0
|
|
20231218,195200,424589455,3395,3395,3395,3395,0
|
|
20231218,195100,424589455,3395,3395,3395,3395,0
|
|
20231218,195000,424589455,3395,3395,3395,3395,0
|
|
20231218,194900,424589455,3395,3395,3395,3395,0
|
|
20231218,194800,424589455,3395,3395,3395,3395,0
|
|
20231218,194700,424589455,3395,3395,3395,3395,0
|
|
20231218,194600,424589455,3395,3395,3395,3395,0
|
|
20231218,194500,424589455,3395,3395,3395,3395,6373
|
|
20231218,194400,424589455,3395,3395,3395,3395,0
|
|
20231218,194300,424589455,3395,3395,3395,3395,0
|
|
20231218,194200,424589455,3395,3395,3395,3395,0
|
|
20231218,194100,424589455,3395,3395,3395,3395,0
|
|
20231218,194000,424589455,3395,3395,3395,3395,0
|
|
20231218,193900,424589455,3395,3395,3395,3395,0
|
|
20231218,193800,424589455,3395,3395,3395,3395,0
|
|
20231218,193700,424589455,3395,3395,3395,3395,0
|
|
20231218,193600,424589455,3395,3395,3395,3395,0
|
|
20231218,193500,424589455,3395,3395,3395,3395,0
|
|
20231218,193400,424589455,3395,3395,3395,3395,0
|
|
20231218,193300,424589455,3395,3395,3395,3395,0
|
|
20231218,193200,424589455,3395,3395,3395,3395,0
|
|
20231218,193100,424589455,3395,3395,3395,3395,0
|
|
20231218,193000,424589455,3395,3395,3395,3395,0
|
|
20231218,192900,424589455,3395,3395,3395,3395,0
|
|
20231218,192800,424589455,3395,3395,3395,3395,0
|
|
20231218,192700,424589455,3395,3395,3395,3395,0
|
|
20231218,192600,424589455,3395,3395,3395,3395,0
|
|
20231218,192500,424589455,3395,3395,3395,3395,0
|
|
20231218,192400,424589455,3395,3395,3395,3395,0
|
|
20231218,192300,424589455,3395,3395,3395,3395,0
|
|
20231218,192200,424589455,3395,3395,3395,3395,0
|
|
20231218,192100,424589455,3395,3395,3395,3395,0
|
|
20231218,192000,424589455,3395,3395,3395,3395,0
|
|
20231218,191900,424589455,3395,3395,3395,3395,0
|
|
20231218,191800,424589455,3395,3395,3395,3395,0
|
|
20231218,191700,424589455,3395,3395,3395,3395,0
|
|
20231218,191600,424589455,3395,3395,3395,3395,0
|
|
20231218,191500,424589455,3395,3395,3395,3395,6373
|
|
20231218,191400,424589455,3395,3395,3395,3395,0
|
|
20231218,191300,424589455,3395,3395,3395,3395,0
|
|
20231218,191200,424589455,3395,3395,3395,3395,0
|
|
20231218,191100,424589455,3395,3395,3395,3395,0
|
|
20231218,191000,424589455,3395,3395,3395,3395,0
|
|
20231218,190900,424589455,3395,3395,3395,3395,0
|
|
20231218,190800,424589455,3395,3395,3395,3395,0
|
|
20231218,190700,424589455,3395,3395,3395,3395,0
|
|
20231218,190600,424589455,3395,3395,3395,3395,0
|
|
20231218,190500,424589455,3395,3395,3395,3395,0
|
|
20231218,190400,424589455,3395,3395,3395,3395,0
|
|
20231218,190300,424589455,3395,3395,3395,3395,0
|
|
20231218,190200,424589455,3395,3395,3395,3395,0
|
|
20231218,190100,424589455,3395,3395,3395,3395,0
|
|
20231218,190000,424589455,3395,3395,3395,3395,0
|
|
20231218,185900,424589455,3395,3395,3395,3395,0
|
|
20231218,185800,424589455,3395,3395,3395,3395,0
|
|
20231218,185700,424589455,3395,3395,3395,3395,0
|
|
20231218,185600,424589455,3395,3395,3395,3395,0
|
|
20231218,185500,424589455,3395,3395,3395,3395,0
|
|
20231218,185400,424589455,3395,3395,3395,3395,0
|
|
20231218,185300,424589455,3395,3395,3395,3395,0
|
|
20231218,185200,424589455,3395,3395,3395,3395,0
|
|
20231218,185100,424589455,3395,3395,3395,3395,0
|
|
20231218,185000,424589455,3395,3395,3395,3395,0
|
|
20231218,184900,424589455,3395,3395,3395,3395,0
|
|
20231218,184800,424589455,3395,3395,3395,3395,0
|
|
20231218,184700,424589455,3395,3395,3395,3395,0
|
|
20231218,184600,424589455,3395,3395,3395,3395,0
|
|
20231218,184500,424589455,3395,3395,3395,3395,6373
|
|
20231218,184400,424589455,3395,3395,3395,3395,0
|
|
20231218,184300,424589455,3395,3395,3395,3395,0
|
|
20231218,184200,424589455,3395,3395,3395,3395,0
|
|
20231218,184100,424589455,3395,3395,3395,3395,0
|
|
20231218,184000,424589455,3395,3395,3395,3395,0
|
|
20231218,183900,424589455,3395,3395,3395,3395,0
|
|
20231218,183800,424589455,3395,3395,3395,3395,0
|
|
20231218,183700,424589455,3395,3395,3395,3395,0
|
|
20231218,183600,424589455,3395,3395,3395,3395,0
|
|
20231218,183500,424589455,3395,3395,3395,3395,0
|
|
20231218,183400,424589455,3395,3395,3395,3395,0
|
|
20231218,183300,424589455,3395,3395,3395,3395,0
|
|
20231218,183200,424589455,3395,3395,3395,3395,0
|
|
20231218,183100,424589455,3395,3395,3395,3395,0
|
|
20231218,183000,424589455,3395,3395,3395,3395,0
|
|
20231218,182900,424589455,3395,3395,3395,3395,0
|
|
20231218,182800,424589455,3395,3395,3395,3395,0
|
|
20231218,182700,424589455,3395,3395,3395,3395,0
|
|
20231218,182600,424589455,3395,3395,3395,3395,0
|
|
20231218,182500,424589455,3395,3395,3395,3395,0
|
|
20231218,182400,424589455,3395,3395,3395,3395,0
|
|
20231218,182300,424589455,3395,3395,3395,3395,0
|
|
20231218,182200,424589455,3395,3395,3395,3395,0
|
|
20231218,182100,424589455,3395,3395,3395,3395,0
|
|
20231218,182000,424589455,3395,3395,3395,3395,0
|
|
20231218,181900,424589455,3395,3395,3395,3395,0
|
|
20231218,181800,424589455,3395,3395,3395,3395,0
|
|
20231218,181700,424589455,3395,3395,3395,3395,0
|
|
20231218,181600,424589455,3395,3395,3395,3395,0
|
|
20231218,181500,424589455,3395,3395,3395,3395,6373
|
|
20231218,181400,424589455,3395,3395,3395,3395,0
|
|
20231218,181300,424589455,3395,3395,3395,3395,0
|
|
20231218,181200,424589455,3395,3395,3395,3395,0
|
|
20231218,181100,424589455,3395,3395,3395,3395,0
|
|
20231218,181000,424589455,3395,3395,3395,3395,0
|
|
20231218,180900,424589455,3395,3395,3395,3395,0
|
|
20231218,180800,424589455,3395,3395,3395,3395,0
|
|
20231218,180700,424589455,3395,3395,3395,3395,0
|
|
20231218,180600,424589455,3395,3395,3395,3395,0
|
|
20231218,180500,424589455,3395,3395,3395,3395,0
|
|
20231218,180400,424589455,3395,3395,3395,3395,0
|
|
20231218,180300,424589455,3395,3395,3395,3395,0
|
|
20231218,180200,424589455,3395,3395,3395,3395,0
|
|
20231218,180100,424589455,3395,3395,3395,3395,0
|
|
20231218,180000,424589455,3395,3395,3395,3395,0
|
|
20231218,175900,424589455,3395,3395,3395,3395,0
|
|
20231218,175800,424589455,3395,3395,3395,3395,0
|
|
20231218,175700,424589455,3395,3395,3395,3395,0
|
|
20231218,175600,424589455,3395,3395,3395,3395,0
|
|
20231218,175500,424589455,3395,3395,3395,3395,0
|
|
20231218,175400,424589455,3395,3395,3395,3395,0
|
|
20231218,175300,424589455,3395,3395,3395,3395,0
|
|
20231218,175200,424589455,3395,3395,3395,3395,0
|
|
20231218,175100,424589455,3395,3395,3395,3395,0
|
|
20231218,175000,424589455,3395,3395,3395,3395,0
|
|
20231218,174900,424589455,3395,3395,3395,3395,0
|
|
20231218,174800,424589455,3395,3395,3395,3395,0
|
|
20231218,174700,424589455,3395,3395,3395,3395,0
|
|
20231218,174600,424589455,3395,3395,3395,3395,0
|
|
20231218,174500,424589455,3395,3395,3395,3395,6373
|
|
20231218,174400,424589455,3395,3395,3395,3395,0
|
|
20231218,174300,424589455,3395,3395,3395,3395,0
|
|
20231218,174200,424589455,3395,3395,3395,3395,0
|
|
20231218,174100,424589455,3395,3395,3395,3395,0
|
|
20231218,174000,424589455,3395,3395,3395,3395,0
|
|
20231218,173900,424589455,3395,3395,3395,3395,0
|
|
20231218,173800,424589455,3395,3395,3395,3395,0
|
|
20231218,173700,424589455,3395,3395,3395,3395,0
|
|
20231218,173600,424589455,3395,3395,3395,3395,0
|
|
20231218,173500,424589455,3395,3395,3395,3395,0
|
|
20231218,173400,424589455,3395,3395,3395,3395,0
|
|
20231218,173300,424589455,3395,3395,3395,3395,0
|
|
20231218,173200,424589455,3395,3395,3395,3395,0
|
|
20231218,173100,424589455,3395,3395,3395,3395,0
|
|
20231218,173000,424589455,3395,3395,3395,3395,0
|
|
20231218,172900,424589455,3395,3395,3395,3395,0
|
|
20231218,172800,424589455,3395,3395,3395,3395,0
|
|
20231218,172700,424589455,3395,3395,3395,3395,0
|
|
20231218,172600,424589455,3395,3395,3395,3395,0
|
|
20231218,172500,424589455,3395,3395,3395,3395,0
|
|
20231218,172400,424589455,3395,3395,3395,3395,0
|
|
20231218,172300,424589455,3395,3395,3395,3395,0
|
|
20231218,172200,424589455,3395,3395,3395,3395,0
|
|
20231218,172100,424589455,3395,3395,3395,3395,0
|
|
20231218,172000,424589455,3395,3395,3395,3395,0
|
|
20231218,171900,424589455,3395,3395,3395,3395,0
|
|
20231218,171800,424589455,3395,3395,3395,3395,0
|
|
20231218,171700,424589455,3395,3395,3395,3395,0
|
|
20231218,171600,424589455,3395,3395,3395,3395,0
|
|
20231218,171500,424589455,3395,3395,3395,3395,6373
|
|
20231218,171400,424589455,3395,3395,3395,3395,0
|
|
20231218,171300,424589455,3395,3395,3395,3395,0
|
|
20231218,171200,424589455,3395,3395,3395,3395,0
|
|
20231218,171100,424589455,3395,3395,3395,3395,0
|
|
20231218,171000,424589455,3395,3395,3395,3395,0
|
|
20231218,170900,424589455,3395,3395,3395,3395,0
|
|
20231218,170800,424589455,3395,3395,3395,3395,0
|
|
20231218,170700,424589455,3395,3395,3395,3395,0
|
|
20231218,170600,424589455,3395,3395,3395,3395,0
|
|
20231218,170500,424589455,3395,3395,3395,3395,0
|
|
20231218,170400,424589455,3395,3395,3395,3395,0
|
|
20231218,170300,424589455,3395,3395,3395,3395,0
|
|
20231218,170200,424589455,3395,3395,3395,3395,0
|
|
20231218,170100,424589455,3395,3395,3395,3395,0
|
|
20231218,170000,424589455,3395,3395,3395,3395,0
|
|
20231218,165900,424589455,3395,3395,3395,3395,0
|
|
20231218,165800,424589455,3395,3395,3395,3395,0
|
|
20231218,165700,424589455,3395,3395,3395,3395,0
|
|
20231218,165600,424589455,3395,3395,3395,3395,0
|
|
20231218,165500,424589455,3395,3395,3395,3395,0
|
|
20231218,165400,424589455,3395,3395,3395,3395,0
|
|
20231218,165300,424589455,3395,3395,3395,3395,0
|
|
20231218,165200,424589455,3395,3395,3395,3395,0
|
|
20231218,165100,424589455,3395,3395,3395,3395,0
|
|
20231218,165000,424589455,3395,3395,3395,3395,0
|
|
20231218,164900,424589455,3395,3395,3395,3395,0
|
|
20231218,164800,424589455,3395,3395,3395,3395,0
|
|
20231218,164700,424589455,3395,3395,3395,3395,0
|
|
20231218,164600,424589455,3395,3395,3395,3395,0
|
|
20231218,164500,424589455,3395,3395,3395,3395,6373
|
|
20231218,164400,424589455,3395,3395,3395,3395,0
|
|
20231218,164300,424589455,3395,3395,3395,3395,0
|
|
20231218,164200,424589455,3395,3395,3395,3395,0
|
|
20231218,164100,424589455,3395,3395,3395,3395,0
|
|
20231218,164000,424589455,3395,3395,3395,3395,0
|
|
20231218,163900,424589455,3395,3395,3395,3395,0
|
|
20231218,163800,424589455,3395,3395,3395,3395,0
|
|
20231218,163700,424589455,3395,3395,3395,3395,0
|
|
20231218,163600,424589455,3395,3395,3395,3395,0
|
|
20231218,163500,424589455,3395,3395,3395,3395,0
|
|
20231218,163400,424589455,3395,3395,3395,3395,0
|
|
20231218,163300,424589455,3395,3395,3395,3395,0
|
|
20231218,163200,424589455,3395,3395,3395,3395,0
|
|
20231218,163100,424589455,3395,3395,3395,3395,0
|
|
20231218,163000,424589455,3395,3395,3395,3395,0
|
|
20231218,162900,424589455,3395,3395,3395,3395,0
|
|
20231218,162800,424589455,3395,3395,3395,3395,0
|
|
20231218,162700,424589455,3395,3395,3395,3395,0
|
|
20231218,162600,424589455,3395,3395,3395,3395,0
|
|
20231218,162500,424589455,3395,3395,3395,3395,0
|
|
20231218,162400,424589455,3395,3395,3395,3395,0
|
|
20231218,162300,424589455,3395,3395,3395,3395,0
|
|
20231218,162200,424589455,3395,3395,3395,3395,0
|
|
20231218,162100,424589455,3395,3395,3395,3395,0
|
|
20231218,162000,424589455,3395,3395,3395,3395,0
|
|
20231218,161900,424589455,3395,3395,3395,3395,0
|
|
20231218,161800,424589455,3395,3395,3395,3395,0
|
|
20231218,161700,424589455,3395,3395,3395,3395,0
|
|
20231218,161600,424589455,3395,3395,3395,3395,0
|
|
20231218,161500,424589455,3395,3395,3395,3395,6373
|
|
20231218,161400,424589455,3395,3395,3395,3395,0
|
|
20231218,161300,424589455,3395,3395,3395,3395,0
|
|
20231218,161200,424589455,3395,3395,3395,3395,0
|
|
20231218,161100,424589455,3395,3395,3395,3395,0
|
|
20231218,161000,424589455,3395,3395,3395,3395,0
|
|
20231218,160900,424589455,3395,3395,3395,3395,0
|
|
20231218,160800,424589455,3395,3395,3395,3395,0
|
|
20231218,160700,424589455,3395,3395,3395,3395,0
|
|
20231218,160600,424589455,3395,3395,3395,3395,0
|
|
20231218,160500,424589455,3395,3395,3395,3395,0
|
|
20231218,160400,424589455,3395,3395,3395,3395,0
|
|
20231218,160300,424589455,3395,3395,3395,3395,0
|
|
20231218,160200,424589455,3395,3395,3395,3395,0
|
|
20231218,160100,424589455,3395,3395,3395,3395,0
|
|
20231218,160000,424589455,3395,3395,3395,3395,0
|
|
20231218,155900,424589455,3395,3395,3395,3395,0
|
|
20231218,155800,424589455,3395,3395,3395,3395,0
|
|
20231218,155700,424589455,3395,3395,3395,3395,0
|
|
20231218,155600,424589455,3395,3395,3395,3395,0
|
|
20231218,155500,424589455,3395,3395,3395,3395,0
|
|
20231218,155400,424589455,3395,3395,3395,3395,0
|
|
20231218,155300,424589455,3395,3395,3395,3395,0
|
|
20231218,155200,424589455,3395,3395,3395,3395,0
|
|
20231218,155100,424589455,3395,3395,3395,3395,0
|
|
20231218,155000,424589455,3395,3395,3395,3395,0
|
|
20231218,154900,424589455,3395,3395,3395,3395,0
|
|
20231218,154800,424589455,3395,3395,3395,3395,0
|
|
20231218,154700,424589455,3395,3395,3395,3395,0
|
|
20231218,154600,424589455,3395,3395,3395,3395,0
|
|
20231218,154500,424589455,3395,3395,3395,3395,6373
|
|
20231218,154400,424589455,3395,3395,3395,3395,0
|
|
20231218,154300,424589455,3395,3395,3395,3395,0
|
|
20231218,154200,424589455,3395,3395,3395,3395,0
|
|
20231218,154100,424589455,3395,3395,3395,3395,0
|
|
20231218,154000,424589455,3395,3395,3395,3395,0
|
|
20231218,153900,424589455,3395,3395,3395,3395,0
|
|
20231218,153800,424589455,3395,3395,3395,3395,0
|
|
20231218,153700,424589455,3395,3395,3395,3395,0
|
|
20231218,153600,424589455,3395,3395,3395,3395,0
|
|
20231218,153500,424589455,3395,3395,3395,3395,0
|
|
20231218,153400,424589455,3395,3395,3395,3395,0
|
|
20231218,153300,424589455,3395,3395,3395,3395,0
|
|
20231218,153200,424589455,3395,3395,3395,3395,0
|
|
20231218,153100,424589455,3395,3395,3395,3395,0
|
|
20231218,153000,424589455,3395,3395,3395,3395,6373
|
|
20231218,152900,402953120,3380,3380,3380,3380,0
|
|
20231218,152800,402953120,3380,3380,3380,3380,0
|
|
20231218,152700,402953120,3380,3380,3380,3380,0
|
|
20231218,152600,402953120,3380,3380,3380,3380,0
|
|
20231218,152500,402953120,3380,3380,3380,3380,0
|
|
20231218,152400,402953120,3380,3380,3380,3380,0
|
|
20231218,152300,402953120,3380,3380,3380,3380,0
|
|
20231218,152200,402953120,3380,3380,3380,3380,0
|
|
20231218,152100,402953120,3380,3380,3380,3380,0
|
|
20231218,152000,402953120,3380,3380,3380,3380,0
|
|
20231218,151900,402953120,3380,3380,3380,3375,279
|
|
20231218,151800,402010305,3370,3375,3375,3370,161
|
|
20231218,151700,401467110,3380,3380,3380,3380,0
|
|
20231218,151600,401467110,3380,3380,3380,3380,200
|
|
20231218,151500,400791110,3380,3380,3380,3380,640
|
|
20231218,151400,398627910,3380,3380,3380,3380,1
|
|
20231218,151300,398624530,3365,3370,3370,3365,903
|
|
20231218,151200,395582300,3375,3375,3375,3375,0
|
|
20231218,151100,395582300,3375,3375,3375,3375,0
|
|
20231218,151000,395582300,3375,3375,3375,3375,300
|
|
20231218,150900,394569800,3370,3380,3380,3370,81
|
|
20231218,150800,394296820,3370,3370,3370,3370,0
|
|
20231218,150700,394296820,3370,3370,3370,3370,0
|
|
20231218,150600,394296820,3370,3370,3370,3370,1092
|
|
20231218,150500,390616780,3380,3380,3380,3380,10
|
|
20231218,150400,390582980,3380,3380,3380,3380,1
|
|
20231218,150300,390579600,3375,3375,3375,3375,0
|
|
20231218,150200,390579600,3375,3375,3375,3375,0
|
|
20231218,150100,390579600,3375,3375,3375,3375,400
|
|
20231218,150000,389229600,3380,3380,3380,3380,0
|
|
20231218,145900,389229600,3380,3380,3380,3380,0
|
|
20231218,145800,389229600,3380,3375,3380,3375,65
|
|
20231218,145700,389010220,3370,3370,3370,3370,0
|
|
20231218,145600,389010220,3370,3370,3370,3370,0
|
|
20231218,145500,389010220,3370,3375,3380,3370,3069
|
|
20231218,145400,378657730,3375,3375,3375,3375,1000
|
|
20231218,145300,375282730,3380,3380,3380,3380,1724
|
|
20231218,145200,369455610,3380,3380,3385,3380,558
|
|
20231218,145100,367568655,3380,3380,3380,3380,213
|
|
20231218,145000,366848715,3380,3380,3380,3380,2
|
|
20231218,144900,366841955,3375,3375,3375,3375,36
|
|
20231218,144800,366720455,3370,3370,3370,3370,0
|
|
20231218,144700,366720455,3370,3370,3370,3370,405
|
|
20231218,144600,365355605,3370,3370,3370,3370,2600
|
|
20231218,144500,356593605,3370,3365,3370,3365,277
|
|
20231218,144400,355661495,3360,3360,3360,3360,700
|
|
20231218,144300,353309495,3365,3365,3365,3365,23
|
|
20231218,144200,353232100,3365,3365,3365,3365,0
|
|
20231218,144100,353232100,3365,3365,3365,3365,1
|
|
20231218,144000,353228735,3365,3365,3365,3365,0
|
|
20231218,143900,353228735,3365,3360,3365,3360,91
|
|
20231218,143800,352922615,3360,3360,3360,3360,1
|
|
20231218,143700,352919255,3355,3355,3355,3355,0
|
|
20231218,143600,352919255,3355,3355,3355,3355,82
|
|
20231218,143500,352644145,3355,3355,3355,3355,0
|
|
20231218,143400,352644145,3355,3350,3355,3350,2000
|
|
20231218,143300,345939145,3350,3350,3350,3350,0
|
|
20231218,143200,345939145,3350,3350,3350,3350,1000
|
|
20231218,143100,342589145,3350,3350,3350,3350,0
|
|
20231218,143000,342589145,3350,3350,3350,3350,171
|
|
20231218,142900,342016295,3350,3350,3350,3350,29
|
|
20231218,142800,341919145,3350,3350,3350,3350,0
|
|
20231218,142700,341919145,3350,3350,3350,3350,0
|
|
20231218,142600,341919145,3350,3350,3350,3350,77
|
|
20231218,142500,341661195,3350,3350,3350,3350,0
|
|
20231218,142400,341661195,3350,3350,3350,3350,0
|
|
20231218,142300,341661195,3350,3350,3350,3350,1433
|
|
20231218,142200,336860645,3345,3345,3345,3345,0
|
|
20231218,142100,336860645,3345,3345,3345,3345,0
|
|
20231218,142000,336860645,3345,3345,3345,3345,0
|
|
20231218,141900,336860645,3345,3345,3345,3345,0
|
|
20231218,141800,336860645,3345,3345,3345,3345,0
|
|
20231218,141700,336860645,3345,3345,3345,3345,0
|
|
20231218,141600,336860645,3345,3345,3345,3345,50
|
|
20231218,141500,336693395,3345,3345,3345,3345,0
|
|
20231218,141400,336693395,3345,3345,3345,3345,0
|
|
20231218,141300,336693395,3345,3345,3345,3345,95
|
|
20231218,141200,336375620,3345,3345,3345,3345,407
|
|
20231218,141100,335014205,3345,3345,3345,3345,282
|
|
20231218,141000,334070915,3350,3350,3350,3350,1
|
|
20231218,140900,334067565,3345,3345,3345,3345,856
|
|
20231218,140800,331204245,3345,3345,3345,3345,0
|
|
20231218,140700,331204245,3345,3345,3345,3345,0
|
|
20231218,140600,331204245,3345,3345,3345,3345,535
|
|
20231218,140500,329414670,3345,3345,3345,3345,813
|
|
20231218,140400,326695185,3350,3350,3350,3350,0
|
|
20231218,140300,326695185,3350,3350,3350,3350,30
|
|
20231218,140200,326594685,3345,3345,3345,3345,0
|
|
20231218,140100,326594685,3345,3345,3345,3345,28
|
|
20231218,140000,326501025,3350,3350,3350,3350,0
|
|
20231218,135900,326501025,3350,3350,3350,3350,0
|
|
20231218,135800,326501025,3350,3350,3350,3350,2
|
|
20231218,135700,326494325,3345,3345,3345,3345,490
|
|
20231218,135600,324855275,3350,3350,3350,3350,0
|
|
20231218,135500,324855275,3350,3350,3350,3350,0
|
|
20231218,135400,324855275,3350,3350,3350,3350,54
|
|
20231218,135300,324674375,3350,3350,3350,3350,222
|
|
20231218,135200,323930675,3350,3350,3350,3350,0
|
|
20231218,135100,323930675,3350,3350,3350,3350,0
|
|
20231218,135000,323930675,3350,3350,3350,3350,0
|
|
20231218,134900,323930675,3350,3350,3350,3350,0
|
|
20231218,134800,323930675,3350,3350,3350,3350,1
|
|
20231218,134700,323927325,3345,3345,3345,3345,1043
|
|
20231218,134600,320438490,3345,3345,3345,3345,0
|
|
20231218,134500,320438490,3345,3345,3345,3345,0
|
|
20231218,134400,320438490,3345,3345,3345,3345,450
|
|
20231218,134300,318933240,3345,3350,3350,3345,734
|
|
20231218,134200,316475045,3350,3350,3350,3350,0
|
|
20231218,134100,316475045,3350,3350,3350,3350,0
|
|
20231218,134000,316475045,3350,3350,3350,3350,40
|
|
20231218,133900,316341045,3345,3345,3345,3345,570
|
|
20231218,133800,314434395,3345,3350,3350,3345,71
|
|
20231218,133700,314196795,3345,3345,3345,3345,1000
|
|
20231218,133600,310851795,3350,3350,3350,3350,6
|
|
20231218,133500,310831695,3350,3350,3350,3350,363
|
|
20231218,133400,309615645,3350,3350,3350,3350,0
|
|
20231218,133300,309615645,3350,3350,3350,3350,1000
|
|
20231218,133200,306265645,3350,3350,3350,3350,502
|
|
20231218,133100,304583945,3350,3350,3350,3350,1500
|
|
20231218,133000,299558945,3360,3350,3360,3350,1151
|
|
20231218,132900,295703085,3350,3350,3350,3350,175
|
|
20231218,132800,295116835,3350,3350,3350,3350,0
|
|
20231218,132700,295116835,3350,3350,3350,3350,102
|
|
20231218,132600,294775135,3360,3360,3360,3360,0
|
|
20231218,132500,294775135,3360,3360,3360,3360,1
|
|
20231218,132400,294771775,3355,3355,3355,3355,0
|
|
20231218,132300,294771775,3355,3355,3355,3355,160
|
|
20231218,132200,294234975,3355,3355,3355,3355,840
|
|
20231218,132100,291416775,3355,3355,3355,3355,0
|
|
20231218,132000,291416775,3355,3355,3355,3355,0
|
|
20231218,131900,291416775,3355,3355,3355,3355,1594
|
|
20231218,131800,286068905,3365,3365,3365,3365,10
|
|
20231218,131700,286035255,3360,3360,3360,3360,0
|
|
20231218,131600,286035255,3360,3360,3360,3360,30
|
|
20231218,131500,285934455,3355,3355,3355,3355,0
|
|
20231218,131400,285934455,3355,3360,3360,3355,2468
|
|
20231218,131300,277651815,3355,3360,3360,3355,831
|
|
20231218,131200,274863605,3360,3360,3360,3360,0
|
|
20231218,131100,274863605,3360,3365,3365,3360,661
|
|
20231218,131000,272642345,3365,3365,3365,3365,0
|
|
20231218,130900,272642345,3365,3365,3365,3365,0
|
|
20231218,130800,272642345,3365,3365,3365,3365,0
|
|
20231218,130700,272642345,3365,3365,3365,3365,0
|
|
20231218,130600,272642345,3365,3365,3365,3365,0
|
|
20231218,130500,272642345,3365,3365,3365,3365,0
|
|
20231218,130400,272642345,3365,3365,3365,3365,0
|
|
20231218,130300,272642345,3365,3365,3365,3365,1
|
|
20231218,130200,272638980,3360,3360,3360,3360,0
|
|
20231218,130100,272638980,3360,3360,3360,3360,0
|
|
20231218,130000,272638980,3360,3360,3360,3360,0
|
|
20231218,125900,272638980,3360,3360,3360,3360,0
|
|
20231218,125800,272638980,3360,3360,3360,3360,2599
|
|
20231218,125700,263906340,3360,3360,3360,3360,399
|
|
20231218,125600,262565700,3360,3360,3360,3360,23
|
|
20231218,125500,262488420,3360,3360,3360,3360,0
|
|
20231218,125400,262488420,3360,3360,3360,3360,1
|
|
20231218,125300,262485060,3355,3360,3360,3355,3768
|
|
20231218,125200,249832735,3370,3370,3370,3370,0
|
|
20231218,125100,249832735,3370,3370,3370,3370,1
|
|
20231218,125000,249829365,3370,3370,3370,3370,0
|
|
20231218,124900,249829365,3370,3370,3370,3370,1
|
|
20231218,124800,249825995,3370,3370,3370,3370,0
|
|
20231218,124700,249825995,3370,3370,3370,3370,0
|
|
20231218,124600,249825995,3370,3370,3370,3370,0
|
|
20231218,124500,249825995,3370,3370,3370,3370,0
|
|
20231218,124400,249825995,3370,3370,3370,3370,0
|
|
20231218,124300,249825995,3370,3370,3370,3370,500
|
|
20231218,124200,248140995,3370,3370,3370,3370,0
|
|
20231218,124100,248140995,3370,3370,3370,3370,6
|
|
20231218,124000,248120775,3370,3370,3370,3370,0
|
|
20231218,123900,248120775,3370,3370,3370,3370,0
|
|
20231218,123800,248120775,3370,3370,3370,3370,3000
|
|
20231218,123700,238010775,3370,3370,3370,3370,2
|
|
20231218,123600,238004035,3370,3370,3370,3370,0
|
|
20231218,123500,238004035,3370,3370,3370,3370,223
|
|
20231218,123400,237252525,3370,3370,3370,3370,0
|
|
20231218,123300,237252525,3370,3370,3370,3370,299
|
|
20231218,123200,236244895,3375,3375,3375,3375,20
|
|
20231218,123100,236177395,3370,3370,3370,3370,1400
|
|
20231218,123000,231459395,3360,3360,3360,3360,0
|
|
20231218,122900,231459395,3360,3365,3365,3360,500
|
|
20231218,122800,229777505,3370,3370,3370,3370,0
|
|
20231218,122700,229777505,3370,3370,3370,3370,0
|
|
20231218,122600,229777505,3370,3370,3370,3370,0
|
|
20231218,122500,229777505,3370,3370,3370,3370,0
|
|
20231218,122400,229777505,3370,3370,3370,3370,0
|
|
20231218,122300,229777505,3370,3365,3370,3365,2000
|
|
20231218,122200,223038465,3360,3360,3360,3360,0
|
|
20231218,122100,223038465,3360,3365,3365,3360,1396
|
|
20231218,122000,218346525,3365,3365,3365,3365,50
|
|
20231218,121900,218178275,3365,3365,3365,3365,0
|
|
20231218,121800,218178275,3365,3365,3365,3365,0
|
|
20231218,121700,218178275,3365,3365,3365,3365,0
|
|
20231218,121600,218178275,3365,3365,3365,3365,0
|
|
20231218,121500,218178275,3365,3365,3365,3365,0
|
|
20231218,121400,218178275,3365,3365,3365,3365,119
|
|
20231218,121300,217777840,3365,3365,3365,3365,182
|
|
20231218,121200,217165410,3365,3365,3365,3365,0
|
|
20231218,121100,217165410,3365,3365,3365,3365,0
|
|
20231218,121000,217165410,3365,3365,3365,3365,0
|
|
20231218,120900,217165410,3365,3365,3365,3365,0
|
|
20231218,120800,217165410,3365,3365,3365,3365,2
|
|
20231218,120700,217158680,3365,3365,3365,3365,0
|
|
20231218,120600,217158680,3365,3360,3365,3360,501
|
|
20231218,120500,215475315,3365,3365,3365,3365,1629
|
|
20231218,120400,209993730,3365,3365,3365,3365,500
|
|
20231218,120300,208311230,3370,3370,3370,3370,1168
|
|
20231218,120200,204375070,3375,3375,3375,3375,0
|
|
20231218,120100,204375070,3375,3375,3375,3375,0
|
|
20231218,120000,204375070,3375,3375,3375,3375,1
|
|
20231218,115900,204371695,3375,3375,3375,3375,0
|
|
20231218,115800,204371695,3375,3375,3375,3375,1
|
|
20231218,115700,204368320,3375,3375,3375,3375,0
|
|
20231218,115600,204368320,3375,3375,3375,3375,1
|
|
20231218,115500,204364945,3375,3375,3375,3375,0
|
|
20231218,115400,204364945,3375,3375,3375,3375,1
|
|
20231218,115300,204361570,3375,3375,3375,3375,1
|
|
20231218,115200,204358195,3375,3375,3375,3375,0
|
|
20231218,115100,204358195,3375,3375,3375,3375,1
|
|
20231218,115000,204354820,3375,3375,3375,3375,0
|
|
20231218,114900,204354820,3375,3370,3375,3370,213
|
|
20231218,114800,203637005,3375,3375,3375,3375,0
|
|
20231218,114700,203637005,3375,3375,3375,3375,88
|
|
20231218,114600,203340005,3380,3380,3380,3380,1
|
|
20231218,114500,203336625,3380,3380,3380,3380,0
|
|
20231218,114400,203336625,3380,3380,3380,3380,1
|
|
20231218,114300,203333245,3380,3380,3380,3380,0
|
|
20231218,114200,203333245,3380,3380,3380,3380,1
|
|
20231218,114100,203329865,3380,3380,3380,3380,1
|
|
20231218,114000,203326485,3380,3380,3380,3380,30
|
|
20231218,113900,203225085,3375,3375,3375,3375,0
|
|
20231218,113800,203225085,3375,3375,3375,3375,0
|
|
20231218,113700,203225085,3375,3375,3375,3375,1
|
|
20231218,113600,203221710,3370,3370,3370,3370,3
|
|
20231218,113500,203211600,3375,3375,3375,3375,0
|
|
20231218,113400,203211600,3375,3375,3375,3375,1
|
|
20231218,113300,203208225,3370,3370,3370,3370,0
|
|
20231218,113200,203208225,3370,3370,3370,3370,1
|
|
20231218,113100,203204855,3370,3370,3370,3370,0
|
|
20231218,113000,203204855,3370,3365,3370,3365,11
|
|
20231218,112900,203167835,3365,3375,3375,3365,2395
|
|
20231218,112800,195107775,3375,3375,3375,3375,1
|
|
20231218,112700,195104400,3365,3370,3370,3365,91
|
|
20231218,112600,194798180,3365,3365,3365,3365,1565
|
|
20231218,112500,189531955,3365,3375,3375,3365,169
|
|
20231218,112400,188963255,3370,3370,3370,3370,4
|
|
20231218,112300,188949775,3370,3370,3370,3370,301
|
|
20231218,112200,187935405,3365,3380,3380,3365,11000
|
|
20231218,112100,150854775,3385,3385,3385,3385,0
|
|
20231218,112000,150854775,3385,3380,3385,3380,756
|
|
20231218,111900,148299490,3380,3380,3380,3380,0
|
|
20231218,111800,148299490,3380,3380,3380,3380,1
|
|
20231218,111700,148296110,3375,3385,3385,3375,1109
|
|
20231218,111600,144552180,3385,3385,3385,3385,0
|
|
20231218,111500,144552180,3385,3385,3385,3385,1
|
|
20231218,111400,144548795,3385,3385,3385,3385,700
|
|
20231218,111300,142179295,3385,3385,3385,3385,1
|
|
20231218,111200,142175910,3385,3385,3385,3385,0
|
|
20231218,111100,142175910,3385,3385,3385,3385,0
|
|
20231218,111000,142175910,3385,3385,3385,3385,1
|
|
20231218,110900,142172525,3385,3385,3385,3385,3
|
|
20231218,110800,142162370,3385,3385,3385,3385,1001
|
|
20231218,110700,138773985,3385,3385,3385,3385,0
|
|
20231218,110600,138773985,3385,3385,3385,3385,1
|
|
20231218,110500,138770600,3385,3385,3385,3385,1
|
|
20231218,110400,138767215,3385,3385,3385,3385,0
|
|
20231218,110300,138767215,3385,3385,3385,3385,1
|
|
20231218,110200,138763830,3385,3385,3385,3385,0
|
|
20231218,110100,138763830,3385,3385,3385,3385,1
|
|
20231218,110000,138760445,3385,3385,3385,3385,0
|
|
20231218,105900,138760445,3385,3385,3385,3385,0
|
|
20231218,105800,138760445,3385,3380,3385,3375,1810
|
|
20231218,105700,132644450,3385,3390,3390,3385,1298
|
|
20231218,105600,128250715,3395,3395,3395,3395,0
|
|
20231218,105500,128250715,3395,3395,3395,3395,0
|
|
20231218,105400,128250715,3395,3385,3395,3385,2383
|
|
20231218,105300,120179960,3385,3385,3385,3385,0
|
|
20231218,105200,120179960,3385,3385,3385,3385,1
|
|
20231218,105100,120176575,3385,3385,3385,3385,1
|
|
20231218,105000,120173190,3385,3385,3385,3385,0
|
|
20231218,104900,120173190,3385,3385,3385,3385,1
|
|
20231218,104800,120169805,3385,3385,3385,3385,1
|
|
20231218,104700,120166420,3375,3375,3375,3375,0
|
|
20231218,104600,120166420,3375,3375,3375,3375,0
|
|
20231218,104500,120166420,3375,3380,3380,3375,300
|
|
20231218,104400,119153915,3375,3375,3375,3375,227
|
|
20231218,104300,118387790,3375,3375,3375,3375,577
|
|
20231218,104200,116440415,3380,3380,3380,3380,1
|
|
20231218,104100,116437035,3380,3380,3380,3380,336
|
|
20231218,104000,115301355,3385,3380,3385,3380,161
|
|
20231218,103900,114757170,3385,3385,3385,3385,1
|
|
20231218,103800,114753785,3375,3375,3375,3375,0
|
|
20231218,103700,114753785,3375,3375,3375,3375,0
|
|
20231218,103600,114753785,3375,3375,3375,3375,0
|
|
20231218,103500,114753785,3375,3375,3375,3375,700
|
|
20231218,103400,112391285,3375,3385,3385,3375,501
|
|
20231218,103300,110698120,3380,3380,3380,3380,0
|
|
20231218,103200,110698120,3380,3385,3385,3380,2
|
|
20231218,103100,110691355,3380,3390,3390,3380,2631
|
|
20231218,103000,101789620,3395,3395,3395,3395,51
|
|
20231218,102900,101616475,3395,3395,3395,3395,0
|
|
20231218,102800,101616475,3395,3390,3395,3390,2
|
|
20231218,102700,101609690,3395,3395,3395,3395,1
|
|
20231218,102600,101606295,3395,3395,3395,3395,0
|
|
20231218,102500,101606295,3395,3395,3395,3395,1
|
|
20231218,102400,101602900,3395,3395,3395,3395,0
|
|
20231218,102300,101602900,3395,3395,3395,3395,0
|
|
20231218,102200,101602900,3395,3395,3395,3395,1
|
|
20231218,102100,101599505,3385,3385,3385,3385,0
|
|
20231218,102000,101599505,3385,3385,3385,3385,0
|
|
20231218,101900,101599505,3385,3390,3390,3385,10
|
|
20231218,101800,101565650,3395,3395,3395,3395,1
|
|
20231218,101700,101562255,3395,3395,3395,3395,0
|
|
20231218,101600,101562255,3395,3395,3395,3395,127
|
|
20231218,101500,101131090,3390,3390,3390,3390,2
|
|
20231218,101400,101124310,3385,3385,3385,3385,5
|
|
20231218,101300,101107385,3390,3390,3390,3390,102
|
|
20231218,101200,100761605,3390,3390,3390,3390,0
|
|
20231218,101100,100761605,3390,3390,3390,3390,0
|
|
20231218,101000,100761605,3390,3390,3390,3390,1
|
|
20231218,100900,100758215,3390,3390,3390,3390,2
|
|
20231218,100800,100751435,3395,3390,3395,3390,31
|
|
20231218,100700,100646340,3395,3395,3395,3395,355
|
|
20231218,100600,99441115,3395,3390,3395,3390,121
|
|
20231218,100500,99030920,3390,3390,3390,3390,0
|
|
20231218,100400,99030920,3390,3390,3390,3390,51
|
|
20231218,100300,98858030,3390,3390,3390,3390,1
|
|
20231218,100200,98854640,3390,3390,3390,3390,0
|
|
20231218,100100,98854640,3390,3390,3390,3390,190
|
|
20231218,100000,98210540,3390,3390,3390,3390,187
|
|
20231218,095900,97576610,3385,3385,3385,3385,0
|
|
20231218,095800,97576610,3385,3385,3385,3385,10
|
|
20231218,095700,97542760,3390,3390,3390,3390,1
|
|
20231218,095600,97539370,3390,3390,3390,3390,1
|
|
20231218,095500,97535980,3385,3385,3385,3385,0
|
|
20231218,095400,97535980,3385,3385,3385,3385,1
|
|
20231218,095300,97532595,3385,3385,3385,3385,0
|
|
20231218,095200,97532595,3385,3385,3385,3380,690
|
|
20231218,095100,95199365,3385,3390,3390,3385,3
|
|
20231218,095000,95189205,3390,3395,3395,3390,344
|
|
20231218,094900,94023040,3395,3395,3395,3395,11
|
|
20231218,094800,93985695,3390,3390,3390,3390,0
|
|
20231218,094700,93985695,3390,3390,3390,3390,94
|
|
20231218,094600,93667035,3395,3395,3395,3395,0
|
|
20231218,094500,93667035,3395,3395,3395,3395,1
|
|
20231218,094400,93663640,3395,3395,3395,3395,1
|
|
20231218,094300,93660245,3390,3390,3390,3390,141
|
|
20231218,094200,93182255,3390,3390,3390,3390,1
|
|
20231218,094100,93178865,3390,3390,3390,3390,0
|
|
20231218,094000,93178865,3390,3385,3390,3385,98
|
|
20231218,093900,92847130,3385,3385,3385,3380,106
|
|
20231218,093800,92488820,3380,3380,3380,3380,200
|
|
20231218,093700,91812820,3380,3385,3385,3380,101
|
|
20231218,093600,91471435,3380,3380,3380,3380,47
|
|
20231218,093500,91312575,3385,3385,3385,3385,15
|
|
20231218,093400,91261800,3380,3380,3380,3380,1
|
|
20231218,093300,91258420,3380,3380,3380,3380,928
|
|
20231218,093200,88121780,3375,3375,3375,3375,1
|
|
20231218,093100,88118405,3370,3370,3375,3370,347
|
|
20231218,093000,86949005,3370,3370,3370,3370,1
|
|
20231218,092900,86945635,3370,3370,3370,3370,200
|
|
20231218,092800,86271635,3360,3370,3370,3360,281
|
|
20231218,092700,85325405,3360,3360,3360,3360,1105
|
|
20231218,092600,81612605,3360,3370,3370,3360,1881
|
|
20231218,092500,75285385,3370,3365,3370,3365,298
|
|
20231218,092400,74282560,3365,3365,3365,3365,289
|
|
20231218,092300,73310075,3365,3365,3365,3365,270
|
|
20231218,092200,72401525,3370,3370,3370,3370,0
|
|
20231218,092100,72401525,3370,3370,3375,3365,3667
|
|
20231218,092000,60048230,3370,3370,3380,3370,2668
|
|
20231218,091900,51052145,3370,3370,3370,3370,5
|
|
20231218,091800,51035295,3375,3370,3375,3365,789
|
|
20231218,091700,48377150,3370,3375,3375,3355,2967
|
|
20231218,091600,38401305,3375,3390,3390,3375,1973
|
|
20231218,091500,31733450,3390,3390,3390,3390,10
|
|
20231218,091400,31699550,3390,3390,3390,3385,502
|
|
20231218,091300,29999650,3395,3395,3395,3395,1
|
|
20231218,091200,29996255,3395,3410,3410,3395,617
|
|
20231218,091100,27897790,3410,3410,3410,3410,1
|
|
20231218,091000,27894380,3410,3415,3415,3410,501
|
|
20231218,090900,26185965,3415,3415,3415,3415,0
|
|
20231218,090800,26185965,3415,3415,3415,3415,0
|
|
20231218,090700,26185965,3415,3420,3420,3415,1167
|
|
20231218,090600,22197325,3415,3405,3415,3405,1501
|
|
20231218,090500,17080640,3400,3410,3415,3400,1060
|
|
20231218,090400,13465110,3395,3395,3395,3395,467
|
|
20231218,090300,11879645,3395,3395,3410,3395,1128
|
|
20231218,090200,8040745,3385,3385,3385,3385,0
|
|
20231218,090100,8040745,3385,3395,3395,3385,1486
|
|
20231218,090000,2997025,3415,3400,3415,3400,880
|