678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,201500,413581160,3320,3320,3320,3320,4094
|
|
20231219,201400,413581160,3320,3320,3320,3320,0
|
|
20231219,201300,413581160,3320,3320,3320,3320,0
|
|
20231219,201200,413581160,3320,3320,3320,3320,0
|
|
20231219,201100,413581160,3320,3320,3320,3320,0
|
|
20231219,201000,413581160,3320,3320,3320,3320,0
|
|
20231219,200900,413581160,3320,3320,3320,3320,0
|
|
20231219,200800,413581160,3320,3320,3320,3320,0
|
|
20231219,200700,413581160,3320,3320,3320,3320,0
|
|
20231219,200600,413581160,3320,3320,3320,3320,0
|
|
20231219,200500,413581160,3320,3320,3320,3320,0
|
|
20231219,200400,413581160,3320,3320,3320,3320,0
|
|
20231219,200300,413581160,3320,3320,3320,3320,0
|
|
20231219,200200,413581160,3320,3320,3320,3320,0
|
|
20231219,200100,413581160,3320,3320,3320,3320,0
|
|
20231219,200000,413581160,3320,3320,3320,3320,0
|
|
20231219,195900,413581160,3320,3320,3320,3320,0
|
|
20231219,195800,413581160,3320,3320,3320,3320,0
|
|
20231219,195700,413581160,3320,3320,3320,3320,0
|
|
20231219,195600,413581160,3320,3320,3320,3320,0
|
|
20231219,195500,413581160,3320,3320,3320,3320,0
|
|
20231219,195400,413581160,3320,3320,3320,3320,0
|
|
20231219,195300,413581160,3320,3320,3320,3320,0
|
|
20231219,195200,413581160,3320,3320,3320,3320,0
|
|
20231219,195100,413581160,3320,3320,3320,3320,0
|
|
20231219,195000,413581160,3320,3320,3320,3320,0
|
|
20231219,194900,413581160,3320,3320,3320,3320,0
|
|
20231219,194800,413581160,3320,3320,3320,3320,0
|
|
20231219,194700,413581160,3320,3320,3320,3320,0
|
|
20231219,194600,413581160,3320,3320,3320,3320,0
|
|
20231219,194500,413581160,3320,3320,3320,3320,4094
|
|
20231219,194400,413581160,3320,3320,3320,3320,0
|
|
20231219,194300,413581160,3320,3320,3320,3320,0
|
|
20231219,194200,413581160,3320,3320,3320,3320,0
|
|
20231219,194100,413581160,3320,3320,3320,3320,0
|
|
20231219,194000,413581160,3320,3320,3320,3320,0
|
|
20231219,193900,413581160,3320,3320,3320,3320,0
|
|
20231219,193800,413581160,3320,3320,3320,3320,0
|
|
20231219,193700,413581160,3320,3320,3320,3320,0
|
|
20231219,193600,413581160,3320,3320,3320,3320,0
|
|
20231219,193500,413581160,3320,3320,3320,3320,0
|
|
20231219,193400,413581160,3320,3320,3320,3320,0
|
|
20231219,193300,413581160,3320,3320,3320,3320,0
|
|
20231219,193200,413581160,3320,3320,3320,3320,0
|
|
20231219,193100,413581160,3320,3320,3320,3320,0
|
|
20231219,193000,413581160,3320,3320,3320,3320,0
|
|
20231219,192900,413581160,3320,3320,3320,3320,0
|
|
20231219,192800,413581160,3320,3320,3320,3320,0
|
|
20231219,192700,413581160,3320,3320,3320,3320,0
|
|
20231219,192600,413581160,3320,3320,3320,3320,0
|
|
20231219,192500,413581160,3320,3320,3320,3320,0
|
|
20231219,192400,413581160,3320,3320,3320,3320,0
|
|
20231219,192300,413581160,3320,3320,3320,3320,0
|
|
20231219,192200,413581160,3320,3320,3320,3320,0
|
|
20231219,192100,413581160,3320,3320,3320,3320,0
|
|
20231219,192000,413581160,3320,3320,3320,3320,0
|
|
20231219,191900,413581160,3320,3320,3320,3320,0
|
|
20231219,191800,413581160,3320,3320,3320,3320,0
|
|
20231219,191700,413581160,3320,3320,3320,3320,0
|
|
20231219,191600,413581160,3320,3320,3320,3320,0
|
|
20231219,191500,413581160,3320,3320,3320,3320,4094
|
|
20231219,191400,413581160,3320,3320,3320,3320,0
|
|
20231219,191300,413581160,3320,3320,3320,3320,0
|
|
20231219,191200,413581160,3320,3320,3320,3320,0
|
|
20231219,191100,413581160,3320,3320,3320,3320,0
|
|
20231219,191000,413581160,3320,3320,3320,3320,0
|
|
20231219,190900,413581160,3320,3320,3320,3320,0
|
|
20231219,190800,413581160,3320,3320,3320,3320,0
|
|
20231219,190700,413581160,3320,3320,3320,3320,0
|
|
20231219,190600,413581160,3320,3320,3320,3320,0
|
|
20231219,190500,413581160,3320,3320,3320,3320,0
|
|
20231219,190400,413581160,3320,3320,3320,3320,0
|
|
20231219,190300,413581160,3320,3320,3320,3320,0
|
|
20231219,190200,413581160,3320,3320,3320,3320,0
|
|
20231219,190100,413581160,3320,3320,3320,3320,0
|
|
20231219,190000,413581160,3320,3320,3320,3320,0
|
|
20231219,185900,413581160,3320,3320,3320,3320,0
|
|
20231219,185800,413581160,3320,3320,3320,3320,0
|
|
20231219,185700,413581160,3320,3320,3320,3320,0
|
|
20231219,185600,413581160,3320,3320,3320,3320,0
|
|
20231219,185500,413581160,3320,3320,3320,3320,0
|
|
20231219,185400,413581160,3320,3320,3320,3320,0
|
|
20231219,185300,413581160,3320,3320,3320,3320,0
|
|
20231219,185200,413581160,3320,3320,3320,3320,0
|
|
20231219,185100,413581160,3320,3320,3320,3320,0
|
|
20231219,185000,413581160,3320,3320,3320,3320,0
|
|
20231219,184900,413581160,3320,3320,3320,3320,0
|
|
20231219,184800,413581160,3320,3320,3320,3320,0
|
|
20231219,184700,413581160,3320,3320,3320,3320,0
|
|
20231219,184600,413581160,3320,3320,3320,3320,0
|
|
20231219,184500,413581160,3320,3320,3320,3320,4094
|
|
20231219,184400,413581160,3320,3320,3320,3320,0
|
|
20231219,184300,413581160,3320,3320,3320,3320,0
|
|
20231219,184200,413581160,3320,3320,3320,3320,0
|
|
20231219,184100,413581160,3320,3320,3320,3320,0
|
|
20231219,184000,413581160,3320,3320,3320,3320,0
|
|
20231219,183900,413581160,3320,3320,3320,3320,0
|
|
20231219,183800,413581160,3320,3320,3320,3320,0
|
|
20231219,183700,413581160,3320,3320,3320,3320,0
|
|
20231219,183600,413581160,3320,3320,3320,3320,0
|
|
20231219,183500,413581160,3320,3320,3320,3320,0
|
|
20231219,183400,413581160,3320,3320,3320,3320,0
|
|
20231219,183300,413581160,3320,3320,3320,3320,0
|
|
20231219,183200,413581160,3320,3320,3320,3320,0
|
|
20231219,183100,413581160,3320,3320,3320,3320,0
|
|
20231219,183000,413581160,3320,3320,3320,3320,0
|
|
20231219,182900,413581160,3320,3320,3320,3320,0
|
|
20231219,182800,413581160,3320,3320,3320,3320,0
|
|
20231219,182700,413581160,3320,3320,3320,3320,0
|
|
20231219,182600,413581160,3320,3320,3320,3320,0
|
|
20231219,182500,413581160,3320,3320,3320,3320,0
|
|
20231219,182400,413581160,3320,3320,3320,3320,0
|
|
20231219,182300,413581160,3320,3320,3320,3320,0
|
|
20231219,182200,413581160,3320,3320,3320,3320,0
|
|
20231219,182100,413581160,3320,3320,3320,3320,0
|
|
20231219,182000,413581160,3320,3320,3320,3320,0
|
|
20231219,181900,413581160,3320,3320,3320,3320,0
|
|
20231219,181800,413581160,3320,3320,3320,3320,0
|
|
20231219,181700,413581160,3320,3320,3320,3320,0
|
|
20231219,181600,413581160,3320,3320,3320,3320,0
|
|
20231219,181500,413581160,3320,3320,3320,3320,4094
|
|
20231219,181400,413581160,3320,3320,3320,3320,0
|
|
20231219,181300,413581160,3320,3320,3320,3320,0
|
|
20231219,181200,413581160,3320,3320,3320,3320,0
|
|
20231219,181100,413581160,3320,3320,3320,3320,0
|
|
20231219,181000,413581160,3320,3320,3320,3320,0
|
|
20231219,180900,413581160,3320,3320,3320,3320,0
|
|
20231219,180800,413581160,3320,3320,3320,3320,0
|
|
20231219,180700,413581160,3320,3320,3320,3320,0
|
|
20231219,180600,413581160,3320,3320,3320,3320,0
|
|
20231219,180500,413581160,3320,3320,3320,3320,0
|
|
20231219,180400,413581160,3320,3320,3320,3320,0
|
|
20231219,180300,413581160,3320,3320,3320,3320,0
|
|
20231219,180200,413581160,3320,3320,3320,3320,0
|
|
20231219,180100,413581160,3320,3320,3320,3320,0
|
|
20231219,180000,413581160,3320,3320,3320,3320,0
|
|
20231219,175900,413581160,3320,3320,3320,3320,0
|
|
20231219,175800,413581160,3320,3320,3320,3320,0
|
|
20231219,175700,413581160,3320,3320,3320,3320,0
|
|
20231219,175600,413581160,3320,3320,3320,3320,0
|
|
20231219,175500,413581160,3320,3320,3320,3320,0
|
|
20231219,175400,413581160,3320,3320,3320,3320,0
|
|
20231219,175300,413581160,3320,3320,3320,3320,0
|
|
20231219,175200,413581160,3320,3320,3320,3320,0
|
|
20231219,175100,413581160,3320,3320,3320,3320,0
|
|
20231219,175000,413581160,3320,3320,3320,3320,0
|
|
20231219,174900,413581160,3320,3320,3320,3320,0
|
|
20231219,174800,413581160,3320,3320,3320,3320,0
|
|
20231219,174700,413581160,3320,3320,3320,3320,0
|
|
20231219,174600,413581160,3320,3320,3320,3320,0
|
|
20231219,174500,413581160,3320,3320,3320,3320,4094
|
|
20231219,174400,413581160,3320,3320,3320,3320,0
|
|
20231219,174300,413581160,3320,3320,3320,3320,0
|
|
20231219,174200,413581160,3320,3320,3320,3320,0
|
|
20231219,174100,413581160,3320,3320,3320,3320,0
|
|
20231219,174000,413581160,3320,3320,3320,3320,0
|
|
20231219,173900,413581160,3320,3320,3320,3320,0
|
|
20231219,173800,413581160,3320,3320,3320,3320,0
|
|
20231219,173700,413581160,3320,3320,3320,3320,0
|
|
20231219,173600,413581160,3320,3320,3320,3320,0
|
|
20231219,173500,413581160,3320,3320,3320,3320,0
|
|
20231219,173400,413581160,3320,3320,3320,3320,0
|
|
20231219,173300,413581160,3320,3320,3320,3320,0
|
|
20231219,173200,413581160,3320,3320,3320,3320,0
|
|
20231219,173100,413581160,3320,3320,3320,3320,0
|
|
20231219,173000,413581160,3320,3320,3320,3320,0
|
|
20231219,172900,413581160,3320,3320,3320,3320,0
|
|
20231219,172800,413581160,3320,3320,3320,3320,0
|
|
20231219,172700,413581160,3320,3320,3320,3320,0
|
|
20231219,172600,413581160,3320,3320,3320,3320,0
|
|
20231219,172500,413581160,3320,3320,3320,3320,0
|
|
20231219,172400,413581160,3320,3320,3320,3320,0
|
|
20231219,172300,413581160,3320,3320,3320,3320,0
|
|
20231219,172200,413581160,3320,3320,3320,3320,0
|
|
20231219,172100,413581160,3320,3320,3320,3320,0
|
|
20231219,172000,413581160,3320,3320,3320,3320,0
|
|
20231219,171900,413581160,3320,3320,3320,3320,0
|
|
20231219,171800,413581160,3320,3320,3320,3320,0
|
|
20231219,171700,413581160,3320,3320,3320,3320,0
|
|
20231219,171600,413581160,3320,3320,3320,3320,0
|
|
20231219,171500,413581160,3320,3320,3320,3320,4094
|
|
20231219,171400,413581160,3320,3320,3320,3320,0
|
|
20231219,171300,413581160,3320,3320,3320,3320,0
|
|
20231219,171200,413581160,3320,3320,3320,3320,0
|
|
20231219,171100,413581160,3320,3320,3320,3320,0
|
|
20231219,171000,413581160,3320,3320,3320,3320,0
|
|
20231219,170900,413581160,3320,3320,3320,3320,0
|
|
20231219,170800,413581160,3320,3320,3320,3320,0
|
|
20231219,170700,413581160,3320,3320,3320,3320,0
|
|
20231219,170600,413581160,3320,3320,3320,3320,0
|
|
20231219,170500,413581160,3320,3320,3320,3320,0
|
|
20231219,170400,413581160,3320,3320,3320,3320,0
|
|
20231219,170300,413581160,3320,3320,3320,3320,0
|
|
20231219,170200,413581160,3320,3320,3320,3320,0
|
|
20231219,170100,413581160,3320,3320,3320,3320,0
|
|
20231219,170000,413581160,3320,3320,3320,3320,0
|
|
20231219,165900,413581160,3320,3320,3320,3320,0
|
|
20231219,165800,413581160,3320,3320,3320,3320,0
|
|
20231219,165700,413581160,3320,3320,3320,3320,0
|
|
20231219,165600,413581160,3320,3320,3320,3320,0
|
|
20231219,165500,413581160,3320,3320,3320,3320,0
|
|
20231219,165400,413581160,3320,3320,3320,3320,0
|
|
20231219,165300,413581160,3320,3320,3320,3320,0
|
|
20231219,165200,413581160,3320,3320,3320,3320,0
|
|
20231219,165100,413581160,3320,3320,3320,3320,0
|
|
20231219,165000,413581160,3320,3320,3320,3320,0
|
|
20231219,164900,413581160,3320,3320,3320,3320,0
|
|
20231219,164800,413581160,3320,3320,3320,3320,0
|
|
20231219,164700,413581160,3320,3320,3320,3320,0
|
|
20231219,164600,413581160,3320,3320,3320,3320,0
|
|
20231219,164500,413581160,3320,3320,3320,3320,4094
|
|
20231219,164400,413581160,3320,3320,3320,3320,0
|
|
20231219,164300,413581160,3320,3320,3320,3320,0
|
|
20231219,164200,413581160,3320,3320,3320,3320,0
|
|
20231219,164100,413581160,3320,3320,3320,3320,0
|
|
20231219,164000,413581160,3320,3320,3320,3320,0
|
|
20231219,163900,413581160,3320,3320,3320,3320,0
|
|
20231219,163800,413581160,3320,3320,3320,3320,0
|
|
20231219,163700,413581160,3320,3320,3320,3320,0
|
|
20231219,163600,413581160,3320,3320,3320,3320,0
|
|
20231219,163500,413581160,3320,3320,3320,3320,0
|
|
20231219,163400,413581160,3320,3320,3320,3320,0
|
|
20231219,163300,413581160,3320,3320,3320,3320,0
|
|
20231219,163200,413581160,3320,3320,3320,3320,0
|
|
20231219,163100,413581160,3320,3320,3320,3320,0
|
|
20231219,163000,413581160,3320,3320,3320,3320,0
|
|
20231219,162900,413581160,3320,3320,3320,3320,0
|
|
20231219,162800,413581160,3320,3320,3320,3320,0
|
|
20231219,162700,413581160,3320,3320,3320,3320,0
|
|
20231219,162600,413581160,3320,3320,3320,3320,0
|
|
20231219,162500,413581160,3320,3320,3320,3320,0
|
|
20231219,162400,413581160,3320,3320,3320,3320,0
|
|
20231219,162300,413581160,3320,3320,3320,3320,0
|
|
20231219,162200,413581160,3320,3320,3320,3320,0
|
|
20231219,162100,413581160,3320,3320,3320,3320,0
|
|
20231219,162000,413581160,3320,3320,3320,3320,0
|
|
20231219,161900,413581160,3320,3320,3320,3320,0
|
|
20231219,161800,413581160,3320,3320,3320,3320,0
|
|
20231219,161700,413581160,3320,3320,3320,3320,0
|
|
20231219,161600,413581160,3320,3320,3320,3320,0
|
|
20231219,161500,413581160,3320,3320,3320,3320,4094
|
|
20231219,161400,413581160,3320,3320,3320,3320,0
|
|
20231219,161300,413581160,3320,3320,3320,3320,0
|
|
20231219,161200,413581160,3320,3320,3320,3320,0
|
|
20231219,161100,413581160,3320,3320,3320,3320,0
|
|
20231219,161000,413581160,3320,3320,3320,3320,0
|
|
20231219,160900,413581160,3320,3320,3320,3320,0
|
|
20231219,160800,413581160,3320,3320,3320,3320,0
|
|
20231219,160700,413581160,3320,3320,3320,3320,0
|
|
20231219,160600,413581160,3320,3320,3320,3320,0
|
|
20231219,160500,413581160,3320,3320,3320,3320,0
|
|
20231219,160400,413581160,3320,3320,3320,3320,0
|
|
20231219,160300,413581160,3320,3320,3320,3320,0
|
|
20231219,160200,413581160,3320,3320,3320,3320,0
|
|
20231219,160100,413581160,3320,3320,3320,3320,0
|
|
20231219,160000,413581160,3320,3320,3320,3320,0
|
|
20231219,155900,413581160,3320,3320,3320,3320,0
|
|
20231219,155800,413581160,3320,3320,3320,3320,0
|
|
20231219,155700,413581160,3320,3320,3320,3320,0
|
|
20231219,155600,413581160,3320,3320,3320,3320,0
|
|
20231219,155500,413581160,3320,3320,3320,3320,0
|
|
20231219,155400,413581160,3320,3320,3320,3320,0
|
|
20231219,155300,413581160,3320,3320,3320,3320,0
|
|
20231219,155200,413581160,3320,3320,3320,3320,0
|
|
20231219,155100,413581160,3320,3320,3320,3320,0
|
|
20231219,155000,413581160,3320,3320,3320,3320,0
|
|
20231219,154900,413581160,3320,3320,3320,3320,0
|
|
20231219,154800,413581160,3320,3320,3320,3320,0
|
|
20231219,154700,413581160,3320,3320,3320,3320,0
|
|
20231219,154600,413581160,3320,3320,3320,3320,0
|
|
20231219,154500,413581160,3320,3320,3320,3320,4094
|
|
20231219,154400,413581160,3320,3320,3320,3320,0
|
|
20231219,154300,413581160,3320,3320,3320,3320,0
|
|
20231219,154200,413581160,3320,3320,3320,3320,0
|
|
20231219,154100,413581160,3320,3320,3320,3320,0
|
|
20231219,154000,413581160,3320,3320,3320,3320,0
|
|
20231219,153900,413581160,3320,3320,3320,3320,0
|
|
20231219,153800,413581160,3320,3320,3320,3320,0
|
|
20231219,153700,413581160,3320,3320,3320,3320,0
|
|
20231219,153600,413581160,3320,3320,3320,3320,0
|
|
20231219,153500,413581160,3320,3320,3320,3320,0
|
|
20231219,153400,413581160,3320,3320,3320,3320,0
|
|
20231219,153300,413581160,3320,3320,3320,3320,0
|
|
20231219,153200,413581160,3320,3320,3320,3320,0
|
|
20231219,153100,413581160,3320,3320,3320,3320,0
|
|
20231219,153000,413581160,3320,3320,3320,3320,4094
|
|
20231219,152900,399989080,3330,3330,3330,3330,0
|
|
20231219,152800,399989080,3330,3330,3330,3330,0
|
|
20231219,152700,399989080,3330,3330,3330,3330,0
|
|
20231219,152600,399989080,3330,3330,3330,3330,0
|
|
20231219,152500,399989080,3330,3330,3330,3330,0
|
|
20231219,152400,399989080,3330,3330,3330,3330,0
|
|
20231219,152300,399989080,3330,3330,3330,3330,0
|
|
20231219,152200,399989080,3330,3330,3330,3330,0
|
|
20231219,152100,399989080,3330,3330,3330,3330,0
|
|
20231219,152000,399989080,3330,3330,3330,3330,0
|
|
20231219,151900,399989080,3330,3325,3330,3325,4931
|
|
20231219,151800,383570990,3325,3325,3325,3325,49
|
|
20231219,151700,383408065,3325,3325,3330,3325,1212
|
|
20231219,151600,379378160,3330,3330,3330,3330,0
|
|
20231219,151500,379378160,3330,3330,3330,3325,202
|
|
20231219,151400,378705505,3325,3325,3325,3325,16
|
|
20231219,151300,378652305,3330,3325,3330,3325,10
|
|
20231219,151200,378619010,3330,3330,3330,3330,0
|
|
20231219,151100,378619010,3330,3330,3330,3325,11
|
|
20231219,151000,378582385,3330,3330,3330,3325,9
|
|
20231219,150900,378552420,3325,3330,3330,3325,32
|
|
20231219,150800,378446005,3330,3330,3330,3330,2
|
|
20231219,150700,378439345,3325,3330,3330,3325,4
|
|
20231219,150600,378426030,3330,3330,3330,3325,229
|
|
20231219,150500,377663465,3330,3330,3330,3325,4
|
|
20231219,150400,377650150,3325,3330,3330,3325,7
|
|
20231219,150300,377626870,3330,3330,3330,3330,300
|
|
20231219,150200,376627870,3325,3325,3330,3320,63
|
|
20231219,150100,376418540,3325,3325,3325,3325,1
|
|
20231219,150000,376415215,3325,3325,3325,3320,238
|
|
20231219,145900,375623870,3325,3325,3325,3325,1
|
|
20231219,145800,375620545,3330,3325,3330,3325,2
|
|
20231219,145700,375613890,3320,3320,3320,3320,309
|
|
20231219,145600,374588010,3320,3325,3325,3320,515
|
|
20231219,145500,372878205,3330,3325,3330,3325,2
|
|
20231219,145400,372871550,3320,3320,3320,3320,0
|
|
20231219,145300,372871550,3320,3315,3320,3315,2611
|
|
20231219,145200,364203190,3310,3315,3315,3310,21
|
|
20231219,145100,364133580,3315,3310,3315,3310,364
|
|
20231219,145000,362926925,3315,3315,3315,3315,585
|
|
20231219,144900,360987650,3315,3315,3315,3315,1
|
|
20231219,144800,360984335,3315,3315,3315,3315,1
|
|
20231219,144700,360981020,3315,3315,3315,3315,1
|
|
20231219,144600,360977705,3315,3315,3315,3315,1
|
|
20231219,144500,360974390,3320,3320,3320,3320,0
|
|
20231219,144400,360974390,3320,3320,3320,3315,70
|
|
20231219,144300,360742325,3315,3315,3315,3315,1
|
|
20231219,144200,360739010,3320,3315,3320,3315,95
|
|
20231219,144100,360423715,3315,3315,3315,3315,0
|
|
20231219,144000,360423715,3315,3315,3315,3315,101
|
|
20231219,143900,360088900,3315,3315,3315,3315,1
|
|
20231219,143800,360085585,3315,3310,3315,3310,270
|
|
20231219,143700,359190540,3315,3315,3315,3315,1000
|
|
20231219,143600,355875540,3310,3315,3315,3310,1438
|
|
20231219,143500,351108575,3315,3310,3315,3310,2
|
|
20231219,143400,351101950,3310,3315,3320,3310,341
|
|
20231219,143300,349971605,3315,3315,3315,3315,483
|
|
20231219,143200,348370460,3315,3315,3315,3315,389
|
|
20231219,143100,347080925,3315,3315,3315,3315,1001
|
|
20231219,143000,343762610,3315,3315,3315,3315,0
|
|
20231219,142900,343762610,3315,3315,3315,3315,69
|
|
20231219,142800,343533875,3315,3315,3315,3315,88
|
|
20231219,142700,343242155,3315,3315,3315,3315,100
|
|
20231219,142600,342910655,3315,3315,3315,3315,1947
|
|
20231219,142500,336456350,3315,3315,3315,3315,0
|
|
20231219,142400,336456350,3315,3315,3315,3315,1583
|
|
20231219,142300,331208705,3320,3320,3320,3320,0
|
|
20231219,142200,331208705,3320,3320,3320,3320,0
|
|
20231219,142100,331208705,3320,3315,3320,3315,3
|
|
20231219,142000,331198750,3315,3320,3325,3315,2102
|
|
20231219,141900,324230105,3330,3330,3330,3330,0
|
|
20231219,141800,324230105,3330,3330,3330,3315,15638
|
|
20231219,141700,272270915,3330,3330,3330,3330,1
|
|
20231219,141600,272267585,3330,3330,3330,3330,21
|
|
20231219,141500,272197655,3330,3330,3330,3330,1
|
|
20231219,141400,272194325,3330,3330,3330,3330,0
|
|
20231219,141300,272194325,3330,3330,3330,3330,1
|
|
20231219,141200,272190995,3330,3330,3330,3330,1
|
|
20231219,141100,272187665,3330,3330,3330,3330,1
|
|
20231219,141000,272184335,3330,3330,3330,3330,0
|
|
20231219,140900,272184335,3330,3330,3330,3330,1
|
|
20231219,140800,272181005,3330,3330,3330,3330,21
|
|
20231219,140700,272111075,3335,3330,3335,3330,8
|
|
20231219,140600,272084400,3335,3335,3335,3335,0
|
|
20231219,140500,272084400,3335,3335,3335,3335,43
|
|
20231219,140400,271940995,3330,3330,3330,3330,1
|
|
20231219,140300,271937665,3330,3330,3330,3330,5257
|
|
20231219,140200,254431855,3335,3335,3335,3335,30
|
|
20231219,140100,254331805,3340,3340,3340,3340,3
|
|
20231219,140000,254321785,3335,3335,3335,3335,0
|
|
20231219,135900,254321785,3335,3335,3335,3335,572
|
|
20231219,135800,252414165,3340,3340,3340,3340,1
|
|
20231219,135700,252410825,3335,3335,3335,3335,28
|
|
20231219,135600,252317445,3335,3335,3335,3335,0
|
|
20231219,135500,252317445,3335,3335,3335,3335,2
|
|
20231219,135400,252310775,3330,3330,3330,3330,0
|
|
20231219,135300,252310775,3330,3330,3330,3330,0
|
|
20231219,135200,252310775,3330,3330,3330,3330,0
|
|
20231219,135100,252310775,3330,3330,3335,3330,5055
|
|
20231219,135000,235477615,3330,3330,3330,3330,1372
|
|
20231219,134900,230908855,3330,3335,3335,3330,5143
|
|
20231219,134800,213777665,3330,3330,3330,3330,48
|
|
20231219,134700,213617825,3330,3330,3330,3330,4768
|
|
20231219,134600,197740385,3330,3330,3330,3330,0
|
|
20231219,134500,197740385,3330,3330,3330,3330,0
|
|
20231219,134400,197740385,3330,3330,3330,3330,0
|
|
20231219,134300,197740385,3330,3330,3330,3330,0
|
|
20231219,134200,197740385,3330,3330,3330,3330,0
|
|
20231219,134100,197740385,3330,3330,3330,3330,0
|
|
20231219,134000,197740385,3330,3330,3330,3330,0
|
|
20231219,133900,197740385,3330,3330,3330,3330,5516
|
|
20231219,133800,179372105,3335,3335,3335,3335,0
|
|
20231219,133700,179372105,3335,3335,3335,3335,0
|
|
20231219,133600,179372105,3335,3335,3335,3335,0
|
|
20231219,133500,179372105,3335,3335,3335,3335,454
|
|
20231219,133400,177858015,3340,3340,3340,3340,13
|
|
20231219,133300,177814595,3340,3340,3340,3340,0
|
|
20231219,133200,177814595,3340,3340,3340,3340,0
|
|
20231219,133100,177814595,3340,3340,3340,3340,0
|
|
20231219,133000,177814595,3340,3340,3340,3340,1
|
|
20231219,132900,177811255,3335,3335,3335,3335,290
|
|
20231219,132800,176844105,3335,3335,3335,3335,0
|
|
20231219,132700,176844105,3335,3335,3335,3335,0
|
|
20231219,132600,176844105,3335,3335,3335,3335,500
|
|
20231219,132500,175176605,3335,3335,3335,3335,0
|
|
20231219,132400,175176605,3335,3335,3335,3335,0
|
|
20231219,132300,175176605,3335,3335,3335,3335,0
|
|
20231219,132200,175176605,3335,3335,3335,3335,0
|
|
20231219,132100,175176605,3335,3335,3335,3335,70
|
|
20231219,132000,174943155,3335,3335,3335,3335,0
|
|
20231219,131900,174943155,3335,3335,3335,3335,0
|
|
20231219,131800,174943155,3335,3335,3335,3335,0
|
|
20231219,131700,174943155,3335,3335,3335,3335,0
|
|
20231219,131600,174943155,3335,3335,3335,3335,0
|
|
20231219,131500,174943155,3335,3335,3335,3335,26
|
|
20231219,131400,174856445,3335,3335,3335,3335,0
|
|
20231219,131300,174856445,3335,3335,3335,3335,0
|
|
20231219,131200,174856445,3335,3335,3335,3335,10
|
|
20231219,131100,174823095,3335,3335,3335,3335,150
|
|
20231219,131000,174322845,3335,3335,3335,3335,2289
|
|
20231219,130900,166689030,3335,3335,3335,3335,1775
|
|
20231219,130800,160769405,3335,3335,3335,3335,0
|
|
20231219,130700,160769405,3335,3335,3335,3335,0
|
|
20231219,130600,160769405,3335,3335,3335,3335,0
|
|
20231219,130500,160769405,3335,3335,3335,3335,101
|
|
20231219,130400,160432570,3345,3345,3345,3345,1
|
|
20231219,130300,160429225,3340,3340,3340,3340,0
|
|
20231219,130200,160429225,3340,3340,3340,3340,0
|
|
20231219,130100,160429225,3340,3340,3340,3340,0
|
|
20231219,130000,160429225,3340,3340,3340,3340,0
|
|
20231219,125900,160429225,3340,3340,3340,3340,0
|
|
20231219,125800,160429225,3340,3340,3340,3340,0
|
|
20231219,125700,160429225,3340,3340,3340,3340,0
|
|
20231219,125600,160429225,3340,3340,3340,3340,79
|
|
20231219,125500,160165365,3340,3340,3340,3340,1
|
|
20231219,125400,160162025,3340,3340,3340,3340,510
|
|
20231219,125300,158458625,3340,3340,3340,3340,0
|
|
20231219,125200,158458625,3340,3340,3340,3340,0
|
|
20231219,125100,158458625,3340,3340,3340,3340,40
|
|
20231219,125000,158325025,3340,3340,3340,3340,0
|
|
20231219,124900,158325025,3340,3340,3340,3340,0
|
|
20231219,124800,158325025,3340,3340,3340,3340,10
|
|
20231219,124700,158291625,3340,3340,3340,3340,0
|
|
20231219,124600,158291625,3340,3340,3340,3340,10
|
|
20231219,124500,158258225,3340,3340,3340,3340,0
|
|
20231219,124400,158258225,3340,3340,3340,3340,0
|
|
20231219,124300,158258225,3340,3340,3340,3340,2
|
|
20231219,124200,158251545,3340,3340,3340,3340,0
|
|
20231219,124100,158251545,3340,3340,3340,3340,0
|
|
20231219,124000,158251545,3340,3340,3340,3340,0
|
|
20231219,123900,158251545,3340,3340,3340,3340,0
|
|
20231219,123800,158251545,3340,3340,3340,3340,0
|
|
20231219,123700,158251545,3340,3340,3340,3340,0
|
|
20231219,123600,158251545,3340,3340,3340,3340,0
|
|
20231219,123500,158251545,3340,3340,3340,3340,0
|
|
20231219,123400,158251545,3340,3340,3340,3340,1
|
|
20231219,123300,158248205,3335,3335,3335,3335,0
|
|
20231219,123200,158248205,3335,3335,3335,3335,0
|
|
20231219,123100,158248205,3335,3335,3335,3335,0
|
|
20231219,123000,158248205,3335,3335,3335,3335,104
|
|
20231219,122900,157901365,3335,3335,3335,3335,0
|
|
20231219,122800,157901365,3335,3335,3335,3335,0
|
|
20231219,122700,157901365,3335,3335,3335,3335,5
|
|
20231219,122600,157884690,3330,3330,3330,3330,2
|
|
20231219,122500,157878030,3335,3330,3335,3330,132
|
|
20231219,122400,157437840,3335,3335,3335,3335,0
|
|
20231219,122300,157437840,3335,3335,3335,3335,0
|
|
20231219,122200,157437840,3335,3335,3335,3335,1
|
|
20231219,122100,157434505,3335,3335,3335,3335,0
|
|
20231219,122000,157434505,3335,3335,3335,3335,0
|
|
20231219,121900,157434505,3335,3335,3335,3335,210
|
|
20231219,121800,156734155,3335,3335,3335,3335,0
|
|
20231219,121700,156734155,3335,3335,3335,3335,500
|
|
20231219,121600,155066655,3340,3340,3340,3340,0
|
|
20231219,121500,155066655,3340,3340,3340,3340,10
|
|
20231219,121400,155033255,3340,3340,3340,3340,0
|
|
20231219,121300,155033255,3340,3340,3340,3340,0
|
|
20231219,121200,155033255,3340,3340,3340,3340,500
|
|
20231219,121100,153363255,3330,3330,3330,3330,0
|
|
20231219,121000,153363255,3330,3330,3330,3330,287
|
|
20231219,120900,152407545,3340,3340,3340,3340,3
|
|
20231219,120800,152397525,3340,3340,3340,3340,5
|
|
20231219,120700,152380825,3330,3330,3330,3330,0
|
|
20231219,120600,152380825,3330,3335,3335,3330,1500
|
|
20231219,120500,147378890,3335,3335,3335,3335,500
|
|
20231219,120400,145711390,3335,3340,3340,3335,500
|
|
20231219,120300,144042450,3340,3340,3340,3340,299
|
|
20231219,120200,143043790,3340,3340,3340,3340,1
|
|
20231219,120100,143040450,3340,3340,3340,3340,299
|
|
20231219,120000,142041790,3340,3340,3340,3340,0
|
|
20231219,115900,142041790,3340,3340,3340,3340,0
|
|
20231219,115800,142041790,3340,3340,3340,3340,149
|
|
20231219,115700,141544130,3340,3340,3340,3340,0
|
|
20231219,115600,141544130,3340,3340,3340,3340,0
|
|
20231219,115500,141544130,3340,3340,3340,3340,149
|
|
20231219,115400,141046470,3345,3345,3345,3345,0
|
|
20231219,115300,141046470,3345,3345,3345,3345,112
|
|
20231219,115200,140671830,3345,3345,3345,3345,0
|
|
20231219,115100,140671830,3345,3345,3345,3345,92
|
|
20231219,115000,140364090,3345,3345,3345,3345,0
|
|
20231219,114900,140364090,3345,3345,3345,3345,0
|
|
20231219,114800,140364090,3345,3345,3345,3345,0
|
|
20231219,114700,140364090,3345,3345,3345,3345,1500
|
|
20231219,114600,135346590,3340,3340,3340,3340,0
|
|
20231219,114500,135346590,3340,3340,3340,3340,0
|
|
20231219,114400,135346590,3340,3340,3340,3340,0
|
|
20231219,114300,135346590,3340,3340,3340,3340,0
|
|
20231219,114200,135346590,3340,3340,3340,3340,0
|
|
20231219,114100,135346590,3340,3340,3340,3340,0
|
|
20231219,114000,135346590,3340,3340,3340,3340,0
|
|
20231219,113900,135346590,3340,3340,3340,3340,0
|
|
20231219,113800,135346590,3340,3340,3340,3340,0
|
|
20231219,113700,135346590,3340,3340,3340,3340,0
|
|
20231219,113600,135346590,3340,3340,3340,3340,10
|
|
20231219,113500,135313190,3340,3340,3340,3340,128
|
|
20231219,113400,134885670,3340,3340,3340,3340,2
|
|
20231219,113300,134878990,3340,3340,3340,3340,0
|
|
20231219,113200,134878990,3340,3340,3340,3340,0
|
|
20231219,113100,134878990,3340,3340,3340,3340,0
|
|
20231219,113000,134878990,3340,3340,3340,3340,10
|
|
20231219,112900,134845590,3340,3340,3340,3340,100
|
|
20231219,112800,134511590,3340,3340,3340,3340,184
|
|
20231219,112700,133897030,3340,3340,3340,3340,19
|
|
20231219,112600,133833570,3340,3340,3340,3340,0
|
|
20231219,112500,133833570,3340,3340,3340,3340,150
|
|
20231219,112400,133332570,3340,3340,3340,3340,0
|
|
20231219,112300,133332570,3340,3340,3340,3340,0
|
|
20231219,112200,133332570,3340,3340,3340,3340,0
|
|
20231219,112100,133332570,3340,3340,3340,3340,0
|
|
20231219,112000,133332570,3340,3340,3340,3340,0
|
|
20231219,111900,133332570,3340,3340,3340,3340,200
|
|
20231219,111800,132664570,3340,3340,3340,3340,85
|
|
20231219,111700,132380670,3335,3335,3335,3335,0
|
|
20231219,111600,132380670,3335,3340,3340,3335,180
|
|
20231219,111500,131780170,3335,3335,3335,3335,1
|
|
20231219,111400,131776835,3335,3345,3345,3335,10437
|
|
20231219,111300,96952125,3345,3345,3345,3345,541
|
|
20231219,111200,95142480,3345,3350,3350,3345,2459
|
|
20231219,111100,86916925,3350,3350,3350,3350,0
|
|
20231219,111000,86916925,3350,3350,3350,3350,1536
|
|
20231219,110900,81771325,3350,3350,3350,3350,0
|
|
20231219,110800,81771325,3350,3350,3350,3350,31
|
|
20231219,110700,81667475,3350,3350,3350,3350,1269
|
|
20231219,110600,77416325,3355,3355,3355,3355,10
|
|
20231219,110500,77382775,3350,3350,3350,3350,0
|
|
20231219,110400,77382775,3350,3350,3350,3350,1035
|
|
20231219,110300,73915525,3350,3350,3350,3350,35
|
|
20231219,110200,73798275,3350,3350,3350,3350,0
|
|
20231219,110100,73798275,3350,3350,3350,3350,0
|
|
20231219,110000,73798275,3350,3350,3350,3350,43
|
|
20231219,105900,73654225,3360,3360,3360,3360,0
|
|
20231219,105800,73654225,3360,3360,3360,3360,1
|
|
20231219,105700,73650865,3350,3350,3350,3350,125
|
|
20231219,105600,73232115,3360,3355,3360,3355,116
|
|
20231219,105500,72842930,3355,3355,3355,3355,26
|
|
20231219,105400,72755700,3355,3355,3355,3355,3
|
|
20231219,105300,72745635,3355,3355,3355,3355,0
|
|
20231219,105200,72745635,3355,3355,3355,3355,0
|
|
20231219,105100,72745635,3355,3355,3355,3355,1
|
|
20231219,105000,72742280,3360,3360,3360,3360,0
|
|
20231219,104900,72742280,3360,3360,3360,3360,0
|
|
20231219,104800,72742280,3360,3360,3360,3360,1
|
|
20231219,104700,72738920,3350,3350,3350,3350,0
|
|
20231219,104600,72738920,3350,3350,3350,3350,10
|
|
20231219,104500,72705420,3350,3350,3350,3350,800
|
|
20231219,104400,70025420,3350,3350,3350,3350,0
|
|
20231219,104300,70025420,3350,3350,3350,3350,0
|
|
20231219,104200,70025420,3350,3350,3350,3350,0
|
|
20231219,104100,70025420,3350,3350,3350,3350,0
|
|
20231219,104000,70025420,3350,3345,3350,3345,725
|
|
20231219,103900,67597295,3350,3345,3350,3345,6
|
|
20231219,103800,67577215,3345,3345,3345,3345,0
|
|
20231219,103700,67577215,3345,3345,3345,3345,0
|
|
20231219,103600,67577215,3345,3345,3345,3345,0
|
|
20231219,103500,67577215,3345,3345,3345,3345,0
|
|
20231219,103400,67577215,3345,3345,3345,3345,0
|
|
20231219,103300,67577215,3345,3345,3345,3345,0
|
|
20231219,103200,67577215,3345,3345,3345,3345,20
|
|
20231219,103100,67510315,3350,3350,3350,3350,0
|
|
20231219,103000,67510315,3350,3350,3350,3350,588
|
|
20231219,102900,65540515,3350,3350,3350,3350,0
|
|
20231219,102800,65540515,3350,3350,3350,3350,2
|
|
20231219,102700,65533815,3350,3350,3350,3350,0
|
|
20231219,102600,65533815,3350,3350,3350,3350,0
|
|
20231219,102500,65533815,3350,3350,3350,3350,681
|
|
20231219,102400,63252465,3350,3350,3350,3350,10
|
|
20231219,102300,63218965,3350,3350,3350,3350,0
|
|
20231219,102200,63218965,3350,3360,3360,3350,105
|
|
20231219,102100,62867195,3350,3350,3350,3350,0
|
|
20231219,102000,62867195,3350,3350,3350,3350,0
|
|
20231219,101900,62867195,3350,3350,3350,3350,0
|
|
20231219,101800,62867195,3350,3350,3350,3350,0
|
|
20231219,101700,62867195,3350,3350,3350,3350,0
|
|
20231219,101600,62867195,3350,3350,3350,3350,88
|
|
20231219,101500,62572395,3350,3350,3350,3350,0
|
|
20231219,101400,62572395,3350,3350,3350,3350,0
|
|
20231219,101300,62572395,3350,3350,3350,3350,2
|
|
20231219,101200,62565695,3350,3350,3350,3350,0
|
|
20231219,101100,62565695,3350,3350,3350,3350,0
|
|
20231219,101000,62565695,3350,3350,3350,3350,0
|
|
20231219,100900,62565695,3350,3350,3350,3350,0
|
|
20231219,100800,62565695,3350,3350,3350,3350,0
|
|
20231219,100700,62565695,3350,3350,3350,3350,0
|
|
20231219,100600,62565695,3350,3350,3350,3350,3
|
|
20231219,100500,62555645,3355,3355,3355,3355,0
|
|
20231219,100400,62555645,3355,3355,3355,3355,0
|
|
20231219,100300,62555645,3355,3355,3355,3355,0
|
|
20231219,100200,62555645,3355,3355,3355,3355,0
|
|
20231219,100100,62555645,3355,3355,3355,3355,0
|
|
20231219,100000,62555645,3355,3355,3355,3355,0
|
|
20231219,095900,62555645,3355,3355,3355,3355,5
|
|
20231219,095800,62538870,3355,3355,3355,3355,4
|
|
20231219,095700,62525450,3360,3355,3360,3355,2
|
|
20231219,095600,62518735,3345,3350,3350,3345,54
|
|
20231219,095500,62338100,3350,3350,3350,3350,0
|
|
20231219,095400,62338100,3350,3350,3350,3350,2
|
|
20231219,095300,62331400,3360,3355,3360,3355,5
|
|
20231219,095200,62314605,3360,3360,3370,3360,4
|
|
20231219,095100,62301155,3360,3370,3370,3360,22
|
|
20231219,095000,62227125,3365,3365,3365,3365,64
|
|
20231219,094900,62011765,3360,3360,3360,3360,51
|
|
20231219,094800,61840405,3360,3360,3360,3360,1
|
|
20231219,094700,61837045,3355,3350,3355,3350,177
|
|
20231219,094600,61243220,3350,3350,3350,3350,0
|
|
20231219,094500,61243220,3350,3340,3360,3340,1026
|
|
20231219,094400,57816330,3355,3350,3355,3350,2
|
|
20231219,094300,57809625,3350,3350,3350,3350,11
|
|
20231219,094200,57772775,3340,3340,3340,3340,9
|
|
20231219,094100,57742715,3340,3340,3340,3340,0
|
|
20231219,094000,57742715,3340,3340,3340,3340,0
|
|
20231219,093900,57742715,3340,3340,3340,3340,650
|
|
20231219,093800,55571715,3340,3340,3340,3340,0
|
|
20231219,093700,55571715,3340,3345,3345,3340,381
|
|
20231219,093600,54299130,3360,3350,3360,3350,7
|
|
20231219,093500,54275630,3345,3345,3345,3345,294
|
|
20231219,093400,53292200,3350,3350,3350,3350,3
|
|
20231219,093300,53282150,3350,3345,3350,3345,4
|
|
20231219,093200,53268765,3350,3350,3350,3350,1
|
|
20231219,093100,53265415,3345,3345,3345,3345,418
|
|
20231219,093000,51867205,3345,3345,3345,3345,1000
|
|
20231219,092900,48522205,3335,3335,3335,3335,91
|
|
20231219,092800,48218720,3335,3335,3335,3335,0
|
|
20231219,092700,48218720,3335,3340,3340,3335,409
|
|
20231219,092600,46854660,3340,3350,3350,3340,4199
|
|
20231219,092500,32808430,3355,3355,3355,3355,1184
|
|
20231219,092400,28836110,3355,3355,3355,3355,13
|
|
20231219,092300,28792495,3360,3360,3360,3360,1
|
|
20231219,092200,28789135,3360,3360,3360,3360,500
|
|
20231219,092100,27109135,3365,3365,3365,3365,0
|
|
20231219,092000,27109135,3365,3365,3365,3365,10
|
|
20231219,091900,27075485,3360,3360,3360,3360,1
|
|
20231219,091800,27072125,3355,3355,3355,3355,27
|
|
20231219,091700,26981540,3360,3360,3360,3360,10
|
|
20231219,091600,26947940,3360,3360,3360,3360,33
|
|
20231219,091500,26837060,3360,3360,3360,3360,50
|
|
20231219,091400,26669060,3360,3360,3360,3360,1
|
|
20231219,091300,26665700,3355,3355,3355,3355,38
|
|
20231219,091200,26538210,3345,3350,3350,3345,552
|
|
20231219,091100,24689720,3350,3380,3380,3350,6006
|
|
20231219,091000,4509775,3385,3390,3390,3385,73
|
|
20231219,090900,4262665,3395,3395,3395,3395,1
|
|
20231219,090800,4259270,3390,3390,3390,3390,0
|
|
20231219,090700,4259270,3390,3385,3390,3385,19
|
|
20231219,090600,4194905,3380,3385,3385,3380,38
|
|
20231219,090500,4066415,3385,3385,3385,3385,0
|
|
20231219,090400,4066415,3385,3385,3385,3385,0
|
|
20231219,090300,4066415,3385,3390,3390,3385,832
|
|
20231219,090200,1245965,3395,3395,3395,3395,0
|
|
20231219,090100,1245965,3395,3395,3395,3395,0
|
|
20231219,090000,1245965,3395,3395,3395,3395,367
|