701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,203800,446622620,6550,6550,6550,6550,2549
|
|
20231218,203700,446622620,6550,6550,6550,6550,0
|
|
20231218,203600,446622620,6550,6550,6550,6550,0
|
|
20231218,203500,446622620,6550,6550,6550,6550,0
|
|
20231218,203400,446622620,6550,6550,6550,6550,0
|
|
20231218,203300,446622620,6550,6550,6550,6550,0
|
|
20231218,203200,446622620,6550,6550,6550,6550,0
|
|
20231218,203100,446622620,6550,6550,6550,6550,0
|
|
20231218,203000,446622620,6550,6550,6550,6550,0
|
|
20231218,202900,446622620,6550,6550,6550,6550,0
|
|
20231218,202800,446622620,6550,6550,6550,6550,0
|
|
20231218,202700,446622620,6550,6550,6550,6550,0
|
|
20231218,202600,446622620,6550,6550,6550,6550,0
|
|
20231218,202500,446622620,6550,6550,6550,6550,0
|
|
20231218,202400,446622620,6550,6550,6550,6550,0
|
|
20231218,202300,446622620,6550,6550,6550,6550,0
|
|
20231218,202200,446622620,6550,6550,6550,6550,0
|
|
20231218,202100,446622620,6550,6550,6550,6550,0
|
|
20231218,202000,446622620,6550,6550,6550,6550,0
|
|
20231218,201900,446622620,6550,6550,6550,6550,0
|
|
20231218,201800,446622620,6550,6550,6550,6550,0
|
|
20231218,201700,446622620,6550,6550,6550,6550,0
|
|
20231218,201600,446622620,6550,6550,6550,6550,0
|
|
20231218,201500,446622620,6550,6550,6550,6550,0
|
|
20231218,201400,446622620,6550,6550,6550,6550,0
|
|
20231218,201300,446622620,6550,6550,6550,6550,0
|
|
20231218,201200,446622620,6550,6550,6550,6550,0
|
|
20231218,201100,446622620,6550,6550,6550,6550,0
|
|
20231218,201000,446622620,6550,6550,6550,6550,0
|
|
20231218,200900,446622620,6550,6550,6550,6550,0
|
|
20231218,200800,446622620,6550,6550,6550,6550,2549
|
|
20231218,200700,446622620,6550,6550,6550,6550,0
|
|
20231218,200600,446622620,6550,6550,6550,6550,0
|
|
20231218,200500,446622620,6550,6550,6550,6550,0
|
|
20231218,200400,446622620,6550,6550,6550,6550,0
|
|
20231218,200300,446622620,6550,6550,6550,6550,0
|
|
20231218,200200,446622620,6550,6550,6550,6550,0
|
|
20231218,200100,446622620,6550,6550,6550,6550,0
|
|
20231218,200000,446622620,6550,6550,6550,6550,0
|
|
20231218,195900,446622620,6550,6550,6550,6550,0
|
|
20231218,195800,446622620,6550,6550,6550,6550,0
|
|
20231218,195700,446622620,6550,6550,6550,6550,0
|
|
20231218,195600,446622620,6550,6550,6550,6550,0
|
|
20231218,195500,446622620,6550,6550,6550,6550,0
|
|
20231218,195400,446622620,6550,6550,6550,6550,0
|
|
20231218,195300,446622620,6550,6550,6550,6550,0
|
|
20231218,195200,446622620,6550,6550,6550,6550,0
|
|
20231218,195100,446622620,6550,6550,6550,6550,0
|
|
20231218,195000,446622620,6550,6550,6550,6550,0
|
|
20231218,194900,446622620,6550,6550,6550,6550,0
|
|
20231218,194800,446622620,6550,6550,6550,6550,0
|
|
20231218,194700,446622620,6550,6550,6550,6550,0
|
|
20231218,194600,446622620,6550,6550,6550,6550,0
|
|
20231218,194500,446622620,6550,6550,6550,6550,0
|
|
20231218,194400,446622620,6550,6550,6550,6550,0
|
|
20231218,194300,446622620,6550,6550,6550,6550,0
|
|
20231218,194200,446622620,6550,6550,6550,6550,0
|
|
20231218,194100,446622620,6550,6550,6550,6550,0
|
|
20231218,194000,446622620,6550,6550,6550,6550,0
|
|
20231218,193900,446622620,6550,6550,6550,6550,0
|
|
20231218,193800,446622620,6550,6550,6550,6550,2549
|
|
20231218,193700,446622620,6550,6550,6550,6550,0
|
|
20231218,193600,446622620,6550,6550,6550,6550,0
|
|
20231218,193500,446622620,6550,6550,6550,6550,0
|
|
20231218,193400,446622620,6550,6550,6550,6550,0
|
|
20231218,193300,446622620,6550,6550,6550,6550,0
|
|
20231218,193200,446622620,6550,6550,6550,6550,0
|
|
20231218,193100,446622620,6550,6550,6550,6550,0
|
|
20231218,193000,446622620,6550,6550,6550,6550,0
|
|
20231218,192900,446622620,6550,6550,6550,6550,0
|
|
20231218,192800,446622620,6550,6550,6550,6550,0
|
|
20231218,192700,446622620,6550,6550,6550,6550,0
|
|
20231218,192600,446622620,6550,6550,6550,6550,0
|
|
20231218,192500,446622620,6550,6550,6550,6550,0
|
|
20231218,192400,446622620,6550,6550,6550,6550,0
|
|
20231218,192300,446622620,6550,6550,6550,6550,0
|
|
20231218,192200,446622620,6550,6550,6550,6550,0
|
|
20231218,192100,446622620,6550,6550,6550,6550,0
|
|
20231218,192000,446622620,6550,6550,6550,6550,0
|
|
20231218,191900,446622620,6550,6550,6550,6550,0
|
|
20231218,191800,446622620,6550,6550,6550,6550,0
|
|
20231218,191700,446622620,6550,6550,6550,6550,0
|
|
20231218,191600,446622620,6550,6550,6550,6550,0
|
|
20231218,191500,446622620,6550,6550,6550,6550,0
|
|
20231218,191400,446622620,6550,6550,6550,6550,0
|
|
20231218,191300,446622620,6550,6550,6550,6550,0
|
|
20231218,191200,446622620,6550,6550,6550,6550,0
|
|
20231218,191100,446622620,6550,6550,6550,6550,0
|
|
20231218,191000,446622620,6550,6550,6550,6550,0
|
|
20231218,190900,446622620,6550,6550,6550,6550,0
|
|
20231218,190800,446622620,6550,6550,6550,6550,2549
|
|
20231218,190700,446622620,6550,6550,6550,6550,0
|
|
20231218,190600,446622620,6550,6550,6550,6550,0
|
|
20231218,190500,446622620,6550,6550,6550,6550,0
|
|
20231218,190400,446622620,6550,6550,6550,6550,0
|
|
20231218,190300,446622620,6550,6550,6550,6550,0
|
|
20231218,190200,446622620,6550,6550,6550,6550,0
|
|
20231218,190100,446622620,6550,6550,6550,6550,0
|
|
20231218,190000,446622620,6550,6550,6550,6550,0
|
|
20231218,185900,446622620,6550,6550,6550,6550,0
|
|
20231218,185800,446622620,6550,6550,6550,6550,0
|
|
20231218,185700,446622620,6550,6550,6550,6550,0
|
|
20231218,185600,446622620,6550,6550,6550,6550,0
|
|
20231218,185500,446622620,6550,6550,6550,6550,0
|
|
20231218,185400,446622620,6550,6550,6550,6550,0
|
|
20231218,185300,446622620,6550,6550,6550,6550,0
|
|
20231218,185200,446622620,6550,6550,6550,6550,0
|
|
20231218,185100,446622620,6550,6550,6550,6550,0
|
|
20231218,185000,446622620,6550,6550,6550,6550,0
|
|
20231218,184900,446622620,6550,6550,6550,6550,0
|
|
20231218,184800,446622620,6550,6550,6550,6550,0
|
|
20231218,184700,446622620,6550,6550,6550,6550,0
|
|
20231218,184600,446622620,6550,6550,6550,6550,0
|
|
20231218,184500,446622620,6550,6550,6550,6550,0
|
|
20231218,184400,446622620,6550,6550,6550,6550,0
|
|
20231218,184300,446622620,6550,6550,6550,6550,0
|
|
20231218,184200,446622620,6550,6550,6550,6550,0
|
|
20231218,184100,446622620,6550,6550,6550,6550,0
|
|
20231218,184000,446622620,6550,6550,6550,6550,0
|
|
20231218,183900,446622620,6550,6550,6550,6550,0
|
|
20231218,183800,446622620,6550,6550,6550,6550,2549
|
|
20231218,183700,446622620,6550,6550,6550,6550,0
|
|
20231218,183600,446622620,6550,6550,6550,6550,0
|
|
20231218,183500,446622620,6550,6550,6550,6550,0
|
|
20231218,183400,446622620,6550,6550,6550,6550,0
|
|
20231218,183300,446622620,6550,6550,6550,6550,0
|
|
20231218,183200,446622620,6550,6550,6550,6550,0
|
|
20231218,183100,446622620,6550,6550,6550,6550,0
|
|
20231218,183000,446622620,6550,6550,6550,6550,0
|
|
20231218,182900,446622620,6550,6550,6550,6550,0
|
|
20231218,182800,446622620,6550,6550,6550,6550,0
|
|
20231218,182700,446622620,6550,6550,6550,6550,0
|
|
20231218,182600,446622620,6550,6550,6550,6550,0
|
|
20231218,182500,446622620,6550,6550,6550,6550,0
|
|
20231218,182400,446622620,6550,6550,6550,6550,0
|
|
20231218,182300,446622620,6550,6550,6550,6550,0
|
|
20231218,182200,446622620,6550,6550,6550,6550,0
|
|
20231218,182100,446622620,6550,6550,6550,6550,0
|
|
20231218,182000,446622620,6550,6550,6550,6550,0
|
|
20231218,181900,446622620,6550,6550,6550,6550,0
|
|
20231218,181800,446622620,6550,6550,6550,6550,0
|
|
20231218,181700,446622620,6550,6550,6550,6550,0
|
|
20231218,181600,446622620,6550,6550,6550,6550,0
|
|
20231218,181500,446622620,6550,6550,6550,6550,0
|
|
20231218,181400,446622620,6550,6550,6550,6550,0
|
|
20231218,181300,446622620,6550,6550,6550,6550,0
|
|
20231218,181200,446622620,6550,6550,6550,6550,0
|
|
20231218,181100,446622620,6550,6550,6550,6550,0
|
|
20231218,181000,446622620,6550,6550,6550,6550,0
|
|
20231218,180900,446622620,6550,6550,6550,6550,0
|
|
20231218,180800,446622620,6550,6550,6550,6550,2549
|
|
20231218,180700,446622620,6550,6550,6550,6550,0
|
|
20231218,180600,446622620,6550,6550,6550,6550,0
|
|
20231218,180500,446622620,6550,6550,6550,6550,0
|
|
20231218,180400,446622620,6550,6550,6550,6550,0
|
|
20231218,180300,446622620,6550,6550,6550,6550,0
|
|
20231218,180200,446622620,6550,6550,6550,6550,0
|
|
20231218,180100,446622620,6550,6550,6550,6550,0
|
|
20231218,180000,446622620,6550,6550,6550,6550,0
|
|
20231218,175900,446622620,6550,6550,6550,6550,0
|
|
20231218,175800,446622620,6550,6550,6550,6550,0
|
|
20231218,175700,446622620,6550,6550,6550,6550,0
|
|
20231218,175600,446622620,6550,6550,6550,6550,0
|
|
20231218,175500,446622620,6550,6550,6550,6550,0
|
|
20231218,175400,446622620,6550,6550,6550,6550,0
|
|
20231218,175300,446622620,6550,6550,6550,6550,0
|
|
20231218,175200,446622620,6550,6550,6550,6550,0
|
|
20231218,175100,446622620,6550,6550,6550,6550,0
|
|
20231218,175000,446622620,6550,6550,6550,6550,0
|
|
20231218,174900,446622620,6550,6550,6550,6550,0
|
|
20231218,174800,446622620,6550,6550,6550,6550,0
|
|
20231218,174700,446622620,6550,6550,6550,6550,0
|
|
20231218,174600,446622620,6550,6550,6550,6550,0
|
|
20231218,174500,446622620,6550,6550,6550,6550,0
|
|
20231218,174400,446622620,6550,6550,6550,6550,0
|
|
20231218,174300,446622620,6550,6550,6550,6550,0
|
|
20231218,174200,446622620,6550,6550,6550,6550,0
|
|
20231218,174100,446622620,6550,6550,6550,6550,0
|
|
20231218,174000,446622620,6550,6550,6550,6550,0
|
|
20231218,173900,446622620,6550,6550,6550,6550,0
|
|
20231218,173800,446622620,6550,6550,6550,6550,2549
|
|
20231218,173700,446622620,6550,6550,6550,6550,0
|
|
20231218,173600,446622620,6550,6550,6550,6550,0
|
|
20231218,173500,446622620,6550,6550,6550,6550,0
|
|
20231218,173400,446622620,6550,6550,6550,6550,0
|
|
20231218,173300,446622620,6550,6550,6550,6550,0
|
|
20231218,173200,446622620,6550,6550,6550,6550,0
|
|
20231218,173100,446622620,6550,6550,6550,6550,0
|
|
20231218,173000,446622620,6550,6550,6550,6550,0
|
|
20231218,172900,446622620,6550,6550,6550,6550,0
|
|
20231218,172800,446622620,6550,6550,6550,6550,0
|
|
20231218,172700,446622620,6550,6550,6550,6550,0
|
|
20231218,172600,446622620,6550,6550,6550,6550,0
|
|
20231218,172500,446622620,6550,6550,6550,6550,0
|
|
20231218,172400,446622620,6550,6550,6550,6550,0
|
|
20231218,172300,446622620,6550,6550,6550,6550,0
|
|
20231218,172200,446622620,6550,6550,6550,6550,0
|
|
20231218,172100,446622620,6550,6550,6550,6550,0
|
|
20231218,172000,446622620,6550,6550,6550,6550,0
|
|
20231218,171900,446622620,6550,6550,6550,6550,0
|
|
20231218,171800,446622620,6550,6550,6550,6550,0
|
|
20231218,171700,446622620,6550,6550,6550,6550,0
|
|
20231218,171600,446622620,6550,6550,6550,6550,0
|
|
20231218,171500,446622620,6550,6550,6550,6550,0
|
|
20231218,171400,446622620,6550,6550,6550,6550,0
|
|
20231218,171300,446622620,6550,6550,6550,6550,0
|
|
20231218,171200,446622620,6550,6550,6550,6550,0
|
|
20231218,171100,446622620,6550,6550,6550,6550,0
|
|
20231218,171000,446622620,6550,6550,6550,6550,0
|
|
20231218,170900,446622620,6550,6550,6550,6550,0
|
|
20231218,170800,446622620,6550,6550,6550,6550,2549
|
|
20231218,170700,446622620,6550,6550,6550,6550,0
|
|
20231218,170600,446622620,6550,6550,6550,6550,0
|
|
20231218,170500,446622620,6550,6550,6550,6550,0
|
|
20231218,170400,446622620,6550,6550,6550,6550,0
|
|
20231218,170300,446622620,6550,6550,6550,6550,0
|
|
20231218,170200,446622620,6550,6550,6550,6550,0
|
|
20231218,170100,446622620,6550,6550,6550,6550,0
|
|
20231218,170000,446622620,6550,6550,6550,6550,0
|
|
20231218,165900,446622620,6550,6550,6550,6550,0
|
|
20231218,165800,446622620,6550,6550,6550,6550,0
|
|
20231218,165700,446622620,6550,6550,6550,6550,0
|
|
20231218,165600,446622620,6550,6550,6550,6550,0
|
|
20231218,165500,446622620,6550,6550,6550,6550,0
|
|
20231218,165400,446622620,6550,6550,6550,6550,0
|
|
20231218,165300,446622620,6550,6550,6550,6550,0
|
|
20231218,165200,446622620,6550,6550,6550,6550,0
|
|
20231218,165100,446622620,6550,6550,6550,6550,0
|
|
20231218,165000,446622620,6550,6550,6550,6550,0
|
|
20231218,164900,446622620,6550,6550,6550,6550,0
|
|
20231218,164800,446622620,6550,6550,6550,6550,0
|
|
20231218,164700,446622620,6550,6550,6550,6550,0
|
|
20231218,164600,446622620,6550,6550,6550,6550,0
|
|
20231218,164500,446622620,6550,6550,6550,6550,0
|
|
20231218,164400,446622620,6550,6550,6550,6550,0
|
|
20231218,164300,446622620,6550,6550,6550,6550,0
|
|
20231218,164200,446622620,6550,6550,6550,6550,0
|
|
20231218,164100,446622620,6550,6550,6550,6550,0
|
|
20231218,164000,446622620,6550,6550,6550,6550,0
|
|
20231218,163900,446622620,6550,6550,6550,6550,0
|
|
20231218,163800,446622620,6550,6550,6550,6550,2549
|
|
20231218,163700,446622620,6550,6550,6550,6550,0
|
|
20231218,163600,446622620,6550,6550,6550,6550,0
|
|
20231218,163500,446622620,6550,6550,6550,6550,0
|
|
20231218,163400,446622620,6550,6550,6550,6550,0
|
|
20231218,163300,446622620,6550,6550,6550,6550,0
|
|
20231218,163200,446622620,6550,6550,6550,6550,0
|
|
20231218,163100,446622620,6550,6550,6550,6550,0
|
|
20231218,163000,446622620,6550,6550,6550,6550,0
|
|
20231218,162900,446622620,6550,6550,6550,6550,0
|
|
20231218,162800,446622620,6550,6550,6550,6550,0
|
|
20231218,162700,446622620,6550,6550,6550,6550,0
|
|
20231218,162600,446622620,6550,6550,6550,6550,0
|
|
20231218,162500,446622620,6550,6550,6550,6550,0
|
|
20231218,162400,446622620,6550,6550,6550,6550,0
|
|
20231218,162300,446622620,6550,6550,6550,6550,0
|
|
20231218,162200,446622620,6550,6550,6550,6550,0
|
|
20231218,162100,446622620,6550,6550,6550,6550,0
|
|
20231218,162000,446622620,6550,6550,6550,6550,0
|
|
20231218,161900,446622620,6550,6550,6550,6550,0
|
|
20231218,161800,446622620,6550,6550,6550,6550,0
|
|
20231218,161700,446622620,6550,6550,6550,6550,0
|
|
20231218,161600,446622620,6550,6550,6550,6550,0
|
|
20231218,161500,446622620,6550,6550,6550,6550,0
|
|
20231218,161400,446622620,6550,6550,6550,6550,0
|
|
20231218,161300,446622620,6550,6550,6550,6550,0
|
|
20231218,161200,446622620,6550,6550,6550,6550,0
|
|
20231218,161100,446622620,6550,6550,6550,6550,0
|
|
20231218,161000,446622620,6550,6550,6550,6550,0
|
|
20231218,160900,446622620,6550,6550,6550,6550,0
|
|
20231218,160800,446622620,6550,6550,6550,6550,2549
|
|
20231218,160700,446622620,6550,6550,6550,6550,0
|
|
20231218,160600,446622620,6550,6550,6550,6550,0
|
|
20231218,160500,446622620,6550,6550,6550,6550,0
|
|
20231218,160400,446622620,6550,6550,6550,6550,0
|
|
20231218,160300,446622620,6550,6550,6550,6550,0
|
|
20231218,160200,446622620,6550,6550,6550,6550,0
|
|
20231218,160100,446622620,6550,6550,6550,6550,0
|
|
20231218,160000,446622620,6550,6550,6550,6550,0
|
|
20231218,155900,446622620,6550,6550,6550,6550,0
|
|
20231218,155800,446622620,6550,6550,6550,6550,0
|
|
20231218,155700,446622620,6550,6550,6550,6550,0
|
|
20231218,155600,446622620,6550,6550,6550,6550,0
|
|
20231218,155500,446622620,6550,6550,6550,6550,0
|
|
20231218,155400,446622620,6550,6550,6550,6550,0
|
|
20231218,155300,446622620,6550,6550,6550,6550,0
|
|
20231218,155200,446622620,6550,6550,6550,6550,0
|
|
20231218,155100,446622620,6550,6550,6550,6550,0
|
|
20231218,155000,446622620,6550,6550,6550,6550,0
|
|
20231218,154900,446622620,6550,6550,6550,6550,0
|
|
20231218,154800,446622620,6550,6550,6550,6550,0
|
|
20231218,154700,446622620,6550,6550,6550,6550,0
|
|
20231218,154600,446622620,6550,6550,6550,6550,0
|
|
20231218,154500,446622620,6550,6550,6550,6550,0
|
|
20231218,154400,446622620,6550,6550,6550,6550,0
|
|
20231218,154300,446622620,6550,6550,6550,6550,0
|
|
20231218,154200,446622620,6550,6550,6550,6550,0
|
|
20231218,154100,446622620,6550,6550,6550,6550,0
|
|
20231218,154000,446622620,6550,6550,6550,6550,0
|
|
20231218,153900,446622620,6550,6550,6550,6550,0
|
|
20231218,153800,446622620,6550,6550,6550,6550,2549
|
|
20231218,153700,446622620,6550,6550,6550,6550,0
|
|
20231218,153600,446622620,6550,6550,6550,6550,0
|
|
20231218,153500,446622620,6550,6550,6550,6550,0
|
|
20231218,153400,446622620,6550,6550,6550,6550,0
|
|
20231218,153300,446622620,6550,6550,6550,6550,0
|
|
20231218,153200,446622620,6550,6550,6550,6550,0
|
|
20231218,153100,446622620,6550,6550,6550,6550,0
|
|
20231218,153000,446622620,6550,6550,6550,6550,2549
|
|
20231218,152900,429926670,6550,6550,6550,6550,0
|
|
20231218,152800,429926670,6550,6550,6550,6550,0
|
|
20231218,152700,429926670,6550,6550,6550,6550,0
|
|
20231218,152600,429926670,6550,6550,6550,6550,0
|
|
20231218,152500,429926670,6550,6550,6550,6550,0
|
|
20231218,152400,429926670,6550,6550,6550,6550,0
|
|
20231218,152300,429926670,6550,6550,6550,6550,0
|
|
20231218,152200,429926670,6550,6550,6550,6550,0
|
|
20231218,152100,429926670,6550,6550,6550,6550,0
|
|
20231218,152000,429926670,6550,6550,6550,6550,0
|
|
20231218,151900,429926670,6550,6550,6550,6550,1
|
|
20231218,151800,429920120,6510,6510,6510,6510,0
|
|
20231218,151700,429920120,6510,6510,6510,6510,0
|
|
20231218,151600,429920120,6510,6510,6510,6510,83
|
|
20231218,151500,429379790,6510,6510,6510,6510,180
|
|
20231218,151400,428207990,6510,6510,6510,6510,0
|
|
20231218,151300,428207990,6510,6510,6510,6510,50
|
|
20231218,151200,427882490,6510,6510,6510,6510,1
|
|
20231218,151100,427875980,6520,6520,6520,6510,578
|
|
20231218,151000,424109070,6520,6520,6520,6520,205
|
|
20231218,150900,422772470,6520,6520,6520,6520,0
|
|
20231218,150800,422772470,6520,6520,6520,6520,900
|
|
20231218,150700,416904470,6520,6520,6520,6520,219
|
|
20231218,150600,415476590,6550,6550,6550,6550,0
|
|
20231218,150500,415476590,6550,6520,6550,6520,81
|
|
20231218,150400,414948440,6530,6530,6530,6530,1050
|
|
20231218,150300,408091940,6550,6550,6550,6550,152
|
|
20231218,150200,407096340,6550,6550,6550,6550,1600
|
|
20231218,150100,396616340,6530,6530,6530,6530,3
|
|
20231218,150000,396596750,6530,6530,6530,6530,30
|
|
20231218,145900,396400850,6510,6510,6510,6510,9
|
|
20231218,145800,396342260,6510,6510,6510,6510,0
|
|
20231218,145700,396342260,6510,6510,6510,6510,0
|
|
20231218,145600,396342260,6510,6510,6510,6510,360
|
|
20231218,145500,393998660,6530,6530,6530,6530,47
|
|
20231218,145400,393691750,6510,6510,6510,6510,0
|
|
20231218,145300,393691750,6510,6510,6510,6510,0
|
|
20231218,145200,393691750,6510,6510,6510,6510,0
|
|
20231218,145100,393691750,6510,6510,6510,6510,84
|
|
20231218,145000,393144910,6510,6510,6510,6510,0
|
|
20231218,144900,393144910,6510,6510,6510,6510,108
|
|
20231218,144800,392441830,6510,6510,6510,6510,0
|
|
20231218,144700,392441830,6510,6510,6510,6510,0
|
|
20231218,144600,392441830,6510,6510,6510,6510,0
|
|
20231218,144500,392441830,6510,6510,6510,6510,0
|
|
20231218,144400,392441830,6510,6510,6510,6510,0
|
|
20231218,144300,392441830,6510,6510,6510,6510,0
|
|
20231218,144200,392441830,6510,6510,6510,6510,29
|
|
20231218,144100,392253040,6510,6510,6510,6510,2
|
|
20231218,144000,392240020,6530,6530,6530,6530,1
|
|
20231218,143900,392233490,6510,6510,6510,6510,0
|
|
20231218,143800,392233490,6510,6510,6510,6500,2009
|
|
20231218,143700,379166990,6510,6510,6510,6510,50
|
|
20231218,143600,378841490,6510,6510,6510,6510,0
|
|
20231218,143500,378841490,6510,6510,6510,6510,0
|
|
20231218,143400,378841490,6510,6510,6510,6510,0
|
|
20231218,143300,378841490,6510,6510,6510,6510,0
|
|
20231218,143200,378841490,6510,6510,6510,6510,8
|
|
20231218,143100,378789410,6510,6510,6510,6510,0
|
|
20231218,143000,378789410,6510,6510,6510,6510,0
|
|
20231218,142900,378789410,6510,6510,6510,6510,0
|
|
20231218,142800,378789410,6510,6530,6530,6510,510
|
|
20231218,142700,375468110,6520,6520,6520,6520,0
|
|
20231218,142600,375468110,6520,6520,6520,6520,100
|
|
20231218,142500,374816110,6510,6510,6510,6510,0
|
|
20231218,142400,374816110,6510,6510,6510,6510,0
|
|
20231218,142300,374816110,6510,6510,6510,6510,0
|
|
20231218,142200,374816110,6510,6520,6520,6510,454
|
|
20231218,142100,371859030,6530,6530,6530,6530,10
|
|
20231218,142000,371793730,6520,6530,6530,6520,300
|
|
20231218,141900,369837630,6520,6520,6520,6520,0
|
|
20231218,141800,369837630,6520,6520,6520,6520,0
|
|
20231218,141700,369837630,6520,6520,6520,6520,0
|
|
20231218,141600,369837630,6520,6520,6520,6520,10
|
|
20231218,141500,369772430,6550,6550,6550,6550,0
|
|
20231218,141400,369772430,6550,6550,6550,6550,0
|
|
20231218,141300,369772430,6550,6550,6550,6550,0
|
|
20231218,141200,369772430,6550,6550,6550,6550,0
|
|
20231218,141100,369772430,6550,6550,6550,6550,0
|
|
20231218,141000,369772430,6550,6550,6550,6550,0
|
|
20231218,140900,369772430,6550,6540,6550,6540,60
|
|
20231218,140800,369379500,6520,6540,6540,6520,214
|
|
20231218,140700,367980960,6540,6540,6540,6540,0
|
|
20231218,140600,367980960,6540,6540,6540,6540,10
|
|
20231218,140500,367915560,6520,6530,6530,6520,636
|
|
20231218,140400,363768480,6530,6540,6540,6530,419
|
|
20231218,140300,361032110,6550,6550,6550,6550,450
|
|
20231218,140200,358084610,6550,6550,6550,6550,0
|
|
20231218,140100,358084610,6550,6550,6550,6550,0
|
|
20231218,140000,358084610,6550,6550,6550,6550,0
|
|
20231218,135900,358084610,6550,6550,6550,6550,0
|
|
20231218,135800,358084610,6550,6550,6550,6550,0
|
|
20231218,135700,358084610,6550,6550,6550,6550,0
|
|
20231218,135600,358084610,6550,6550,6550,6550,1
|
|
20231218,135500,358078060,6550,6550,6550,6550,4
|
|
20231218,135400,358051860,6550,6550,6550,6550,10
|
|
20231218,135300,357986360,6550,6550,6550,6550,0
|
|
20231218,135200,357986360,6550,6550,6550,6550,0
|
|
20231218,135100,357986360,6550,6550,6550,6550,0
|
|
20231218,135000,357986360,6550,6550,6550,6550,0
|
|
20231218,134900,357986360,6550,6550,6550,6550,0
|
|
20231218,134800,357986360,6550,6550,6550,6550,330
|
|
20231218,134700,355824860,6550,6550,6550,6550,32
|
|
20231218,134600,355615260,6560,6560,6560,6560,16
|
|
20231218,134500,355510300,6540,6540,6540,6540,268
|
|
20231218,134400,353757580,6550,6550,6550,6550,40
|
|
20231218,134300,353495580,6560,6540,6560,6540,859
|
|
20231218,134200,347874860,6540,6540,6540,6540,10
|
|
20231218,134100,347809460,6540,6530,6540,6530,311
|
|
20231218,134000,345777930,6530,6530,6530,6530,100
|
|
20231218,133900,345124930,6530,6530,6530,6530,0
|
|
20231218,133800,345124930,6530,6530,6530,6530,190
|
|
20231218,133700,343884230,6530,6530,6530,6530,0
|
|
20231218,133600,343884230,6530,6530,6530,6530,1
|
|
20231218,133500,343877700,6510,6510,6510,6510,10
|
|
20231218,133400,343812600,6510,6530,6530,6510,720
|
|
20231218,133300,339121500,6530,6530,6530,6530,10
|
|
20231218,133200,339056200,6520,6520,6520,6520,1523
|
|
20231218,133100,329126240,6520,6520,6520,6520,0
|
|
20231218,133000,329126240,6520,6520,6520,6520,0
|
|
20231218,132900,329126240,6520,6520,6520,6520,20
|
|
20231218,132800,328995840,6520,6520,6520,6520,23
|
|
20231218,132700,328845880,6520,6520,6520,6520,0
|
|
20231218,132600,328845880,6520,6520,6520,6520,0
|
|
20231218,132500,328845880,6520,6520,6520,6520,4
|
|
20231218,132400,328819800,6510,6510,6510,6510,2
|
|
20231218,132300,328806780,6520,6520,6520,6520,0
|
|
20231218,132200,328806780,6520,6520,6520,6520,0
|
|
20231218,132100,328806780,6520,6520,6520,6520,0
|
|
20231218,132000,328806780,6520,6520,6520,6520,0
|
|
20231218,131900,328806780,6520,6520,6520,6520,0
|
|
20231218,131800,328806780,6520,6520,6520,6520,3
|
|
20231218,131700,328787220,6510,6510,6510,6510,0
|
|
20231218,131600,328787220,6510,6510,6510,6510,500
|
|
20231218,131500,325532220,6520,6520,6520,6520,30
|
|
20231218,131400,325336620,6510,6510,6510,6510,0
|
|
20231218,131300,325336620,6510,6510,6510,6510,100
|
|
20231218,131200,324685620,6520,6520,6520,6520,0
|
|
20231218,131100,324685620,6520,6520,6520,6520,0
|
|
20231218,131000,324685620,6520,6520,6520,6520,0
|
|
20231218,130900,324685620,6520,6520,6520,6520,1
|
|
20231218,130800,324679100,6520,6520,6520,6520,0
|
|
20231218,130700,324679100,6520,6520,6520,6520,30
|
|
20231218,130600,324483500,6520,6520,6520,6520,1
|
|
20231218,130500,324476980,6510,6510,6510,6510,98
|
|
20231218,130400,323839000,6520,6520,6520,6520,0
|
|
20231218,130300,323839000,6520,6520,6520,6520,0
|
|
20231218,130200,323839000,6520,6520,6520,6520,0
|
|
20231218,130100,323839000,6520,6520,6520,6520,0
|
|
20231218,130000,323839000,6520,6510,6520,6510,15
|
|
20231218,125900,323741240,6500,6500,6500,6500,350
|
|
20231218,125800,321466240,6510,6500,6510,6500,199
|
|
20231218,125700,320172730,6500,6500,6500,6500,0
|
|
20231218,125600,320172730,6500,6500,6500,6500,0
|
|
20231218,125500,320172730,6500,6500,6500,6500,0
|
|
20231218,125400,320172730,6500,6500,6500,6500,0
|
|
20231218,125300,320172730,6500,6500,6500,6500,103
|
|
20231218,125200,319503230,6500,6500,6500,6500,0
|
|
20231218,125100,319503230,6500,6500,6500,6500,1
|
|
20231218,125000,319496730,6500,6500,6500,6500,0
|
|
20231218,124900,319496730,6500,6500,6500,6500,0
|
|
20231218,124800,319496730,6500,6500,6500,6500,10
|
|
20231218,124700,319431730,6500,6500,6500,6500,401
|
|
20231218,124600,316825230,6500,6500,6500,6500,0
|
|
20231218,124500,316825230,6500,6500,6500,6500,0
|
|
20231218,124400,316825230,6500,6500,6500,6500,0
|
|
20231218,124300,316825230,6500,6500,6500,6500,95
|
|
20231218,124200,316207730,6500,6500,6500,6500,1
|
|
20231218,124100,316201230,6490,6490,6490,6490,0
|
|
20231218,124000,316201230,6490,6490,6490,6490,0
|
|
20231218,123900,316201230,6490,6490,6490,6490,0
|
|
20231218,123800,316201230,6490,6490,6490,6490,100
|
|
20231218,123700,315552230,6500,6500,6500,6500,0
|
|
20231218,123600,315552230,6500,6500,6500,6500,0
|
|
20231218,123500,315552230,6500,6500,6500,6500,0
|
|
20231218,123400,315552230,6500,6500,6500,6500,24
|
|
20231218,123300,315396230,6500,6500,6500,6500,0
|
|
20231218,123200,315396230,6500,6500,6500,6500,0
|
|
20231218,123100,315396230,6500,6500,6500,6500,0
|
|
20231218,123000,315396230,6500,6500,6500,6500,0
|
|
20231218,122900,315396230,6500,6500,6500,6500,81
|
|
20231218,122800,314869730,6500,6500,6500,6500,15
|
|
20231218,122700,314772230,6500,6500,6500,6500,4
|
|
20231218,122600,314746230,6500,6500,6500,6500,6
|
|
20231218,122500,314707230,6490,6490,6490,6490,78
|
|
20231218,122400,314201010,6490,6490,6490,6490,0
|
|
20231218,122300,314201010,6490,6490,6490,6490,30
|
|
20231218,122200,314006310,6490,6500,6500,6490,110
|
|
20231218,122100,313292310,6500,6500,6500,6500,15
|
|
20231218,122000,313194810,6500,6500,6500,6500,0
|
|
20231218,121900,313194810,6500,6500,6500,6500,120
|
|
20231218,121800,312414810,6500,6500,6500,6500,2
|
|
20231218,121700,312401810,6520,6520,6520,6520,0
|
|
20231218,121600,312401810,6520,6520,6520,6520,0
|
|
20231218,121500,312401810,6520,6520,6520,6520,2
|
|
20231218,121400,312388770,6500,6500,6500,6500,0
|
|
20231218,121300,312388770,6500,6500,6500,6500,30
|
|
20231218,121200,312193770,6480,6480,6480,6480,200
|
|
20231218,121100,310897770,6500,6500,6500,6500,0
|
|
20231218,121000,310897770,6500,6500,6500,6500,5
|
|
20231218,120900,310865270,6520,6520,6520,6520,0
|
|
20231218,120800,310865270,6520,6520,6520,6520,20
|
|
20231218,120700,310734870,6520,6520,6520,6520,0
|
|
20231218,120600,310734870,6520,6520,6520,6520,0
|
|
20231218,120500,310734870,6520,6520,6520,6520,0
|
|
20231218,120400,310734870,6520,6520,6520,6520,0
|
|
20231218,120300,310734870,6520,6520,6520,6520,112
|
|
20231218,120200,310004630,6520,6480,6520,6480,1204
|
|
20231218,120100,302202230,6520,6520,6520,6520,0
|
|
20231218,120000,302202230,6520,6520,6520,6520,0
|
|
20231218,115900,302202230,6520,6520,6520,6520,10
|
|
20231218,115800,302137030,6490,6490,6490,6490,0
|
|
20231218,115700,302137030,6490,6500,6500,6490,254
|
|
20231218,115600,300488520,6530,6530,6530,6530,0
|
|
20231218,115500,300488520,6530,6530,6530,6530,0
|
|
20231218,115400,300488520,6530,6530,6530,6530,0
|
|
20231218,115300,300488520,6530,6530,6530,6530,0
|
|
20231218,115200,300488520,6530,6530,6530,6530,0
|
|
20231218,115100,300488520,6530,6490,6530,6490,31
|
|
20231218,115000,300286930,6530,6530,6530,6530,0
|
|
20231218,114900,300286930,6530,6530,6530,6530,0
|
|
20231218,114800,300286930,6530,6530,6530,6530,111
|
|
20231218,114700,299562100,6530,6530,6530,6530,0
|
|
20231218,114600,299562100,6530,6530,6530,6530,30
|
|
20231218,114500,299366200,6480,6480,6480,6480,1754
|
|
20231218,114400,288000280,6480,6480,6480,6480,0
|
|
20231218,114300,288000280,6480,6490,6490,6480,550
|
|
20231218,114200,284435190,6490,6490,6490,6490,0
|
|
20231218,114100,284435190,6490,6490,6490,6490,0
|
|
20231218,114000,284435190,6490,6490,6490,6490,0
|
|
20231218,113900,284435190,6490,6490,6490,6490,0
|
|
20231218,113800,284435190,6490,6490,6490,6490,0
|
|
20231218,113700,284435190,6490,6490,6490,6490,0
|
|
20231218,113600,284435190,6490,6490,6490,6490,0
|
|
20231218,113500,284435190,6490,6490,6490,6490,0
|
|
20231218,113400,284435190,6490,6490,6490,6490,150
|
|
20231218,113300,283461690,6530,6530,6530,6530,3
|
|
20231218,113200,283442100,6530,6530,6530,6530,0
|
|
20231218,113100,283442100,6530,6530,6530,6530,10
|
|
20231218,113000,283376800,6520,6520,6520,6520,35
|
|
20231218,112900,283148600,6520,6520,6520,6520,0
|
|
20231218,112800,283148600,6520,6520,6520,6520,0
|
|
20231218,112700,283148600,6520,6520,6520,6520,0
|
|
20231218,112600,283148600,6520,6520,6520,6520,0
|
|
20231218,112500,283148600,6520,6520,6520,6520,10
|
|
20231218,112400,283083400,6500,6500,6500,6500,0
|
|
20231218,112300,283083400,6500,6500,6500,6500,0
|
|
20231218,112200,283083400,6500,6500,6500,6500,3
|
|
20231218,112100,283063900,6500,6500,6500,6500,0
|
|
20231218,112000,283063900,6500,6480,6500,6480,57
|
|
20231218,111900,282694400,6500,6500,6500,6500,10
|
|
20231218,111800,282629400,6480,6480,6480,6480,0
|
|
20231218,111700,282629400,6480,6480,6480,6480,0
|
|
20231218,111600,282629400,6480,6480,6480,6480,200
|
|
20231218,111500,281333400,6480,6490,6490,6480,207
|
|
20231218,111400,279990650,6500,6500,6500,6500,0
|
|
20231218,111300,279990650,6500,6500,6500,6500,105
|
|
20231218,111200,279308150,6500,6500,6500,6500,0
|
|
20231218,111100,279308150,6500,6500,6500,6500,5
|
|
20231218,111000,279275650,6530,6530,6530,6530,0
|
|
20231218,110900,279275650,6530,6530,6530,6530,0
|
|
20231218,110800,279275650,6530,6530,6530,6530,0
|
|
20231218,110700,279275650,6530,6530,6530,6530,120
|
|
20231218,110600,278492050,6500,6500,6500,6500,103
|
|
20231218,110500,277822550,6530,6530,6530,6530,0
|
|
20231218,110400,277822550,6530,6530,6530,6530,0
|
|
20231218,110300,277822550,6530,6530,6530,6530,0
|
|
20231218,110200,277822550,6530,6530,6530,6530,153
|
|
20231218,110100,276823460,6530,6500,6530,6500,1060
|
|
20231218,110000,269907180,6490,6490,6490,6490,0
|
|
20231218,105900,269907180,6490,6490,6490,6490,0
|
|
20231218,105800,269907180,6490,6490,6490,6490,70
|
|
20231218,105700,269452880,6490,6490,6490,6490,0
|
|
20231218,105600,269452880,6490,6490,6490,6490,0
|
|
20231218,105500,269452880,6490,6490,6490,6490,0
|
|
20231218,105400,269452880,6490,6490,6490,6490,2
|
|
20231218,105300,269439900,6500,6520,6520,6500,30
|
|
20231218,105200,269244500,6520,6520,6520,6520,0
|
|
20231218,105100,269244500,6520,6520,6520,6520,0
|
|
20231218,105000,269244500,6520,6520,6520,6520,0
|
|
20231218,104900,269244500,6520,6520,6520,6520,8
|
|
20231218,104800,269192340,6520,6520,6520,6520,0
|
|
20231218,104700,269192340,6520,6490,6520,6480,678
|
|
20231218,104600,264798140,6490,6490,6490,6490,0
|
|
20231218,104500,264798140,6490,6490,6490,6490,1
|
|
20231218,104400,264791650,6490,6490,6490,6490,108
|
|
20231218,104300,264090730,6500,6480,6500,6470,703
|
|
20231218,104200,259541440,6470,6470,6470,6470,0
|
|
20231218,104100,259541440,6470,6500,6500,6470,400
|
|
20231218,104000,256948310,6500,6500,6500,6500,503
|
|
20231218,103900,253678810,6500,6500,6500,6500,0
|
|
20231218,103800,253678810,6500,6510,6510,6500,1001
|
|
20231218,103700,247172300,6500,6500,6500,6500,0
|
|
20231218,103600,247172300,6500,6500,6500,6500,0
|
|
20231218,103500,247172300,6500,6500,6500,6500,195
|
|
20231218,103400,245904800,6500,6500,6500,6500,100
|
|
20231218,103300,245254800,6530,6530,6530,6530,1156
|
|
20231218,103200,237706120,6530,6530,6530,6530,10
|
|
20231218,103100,237640820,6530,6530,6530,6530,1
|
|
20231218,103000,237634290,6510,6510,6510,6510,0
|
|
20231218,102900,237634290,6510,6510,6510,6510,0
|
|
20231218,102800,237634290,6510,6510,6510,6510,2
|
|
20231218,102700,237621270,6500,6500,6500,6500,0
|
|
20231218,102600,237621270,6500,6500,6500,6500,0
|
|
20231218,102500,237621270,6500,6500,6500,6500,83
|
|
20231218,102400,237081770,6490,6500,6500,6490,120
|
|
20231218,102300,236301920,6500,6500,6500,6500,0
|
|
20231218,102200,236301920,6500,6500,6500,6500,465
|
|
20231218,102100,233279420,6480,6480,6480,6480,0
|
|
20231218,102000,233279420,6480,6480,6480,6480,0
|
|
20231218,101900,233279420,6480,6490,6490,6480,71
|
|
20231218,101800,232818640,6500,6500,6500,6500,129
|
|
20231218,101700,231980140,6480,6490,6490,6480,200
|
|
20231218,101600,230682620,6500,6510,6510,6500,168
|
|
20231218,101500,229590520,6510,6520,6520,6510,154
|
|
20231218,101400,228587860,6520,6520,6520,6520,5
|
|
20231218,101300,228555260,6530,6530,6530,6530,202
|
|
20231218,101200,227236200,6540,6540,6540,6540,0
|
|
20231218,101100,227236200,6540,6540,6540,6540,0
|
|
20231218,101000,227236200,6540,6540,6540,6540,0
|
|
20231218,100900,227236200,6540,6540,6540,6540,3
|
|
20231218,100800,227216580,6540,6540,6540,6540,740
|
|
20231218,100700,222376980,6520,6520,6520,6520,1
|
|
20231218,100600,222370460,6540,6540,6540,6540,0
|
|
20231218,100500,222370460,6540,6540,6540,6540,0
|
|
20231218,100400,222370460,6540,6540,6540,6540,98
|
|
20231218,100300,221729540,6540,6540,6540,6540,0
|
|
20231218,100200,221729540,6540,6540,6540,6540,301
|
|
20231218,100100,219761000,6510,6510,6510,6510,0
|
|
20231218,100000,219761000,6510,6520,6520,6510,20
|
|
20231218,095900,219630780,6520,6520,6520,6520,0
|
|
20231218,095800,219630780,6520,6520,6520,6520,1
|
|
20231218,095700,219624260,6520,6540,6540,6520,350
|
|
20231218,095600,217340190,6540,6540,6540,6540,0
|
|
20231218,095500,217340190,6540,6540,6540,6540,19
|
|
20231218,095400,217215930,6540,6540,6540,6540,0
|
|
20231218,095300,217215930,6540,6540,6540,6540,50
|
|
20231218,095200,216888930,6540,6540,6540,6540,0
|
|
20231218,095100,216888930,6540,6540,6540,6540,0
|
|
20231218,095000,216888930,6540,6550,6550,6540,4
|
|
20231218,094900,216862740,6540,6540,6540,6540,72
|
|
20231218,094800,216391860,6540,6520,6540,6520,676
|
|
20231218,094700,211977670,6520,6520,6520,6520,0
|
|
20231218,094600,211977670,6520,6520,6520,6520,41
|
|
20231218,094500,211710350,6520,6520,6520,6520,1
|
|
20231218,094400,211703830,6520,6500,6520,6500,1181
|
|
20231218,094300,204027290,6500,6500,6500,6500,1440
|
|
20231218,094200,194667290,6470,6470,6490,6470,426
|
|
20231218,094100,191909990,6470,6470,6470,6470,70
|
|
20231218,094000,191457090,6470,6470,6470,6440,699
|
|
20231218,093900,186941860,6470,6470,6470,6470,1
|
|
20231218,093800,186935390,6470,6480,6480,6470,11
|
|
20231218,093700,186864190,6490,6490,6490,6490,34
|
|
20231218,093600,186643530,6500,6500,6500,6500,60
|
|
20231218,093500,186253530,6500,6490,6500,6490,85
|
|
20231218,093400,185701840,6480,6470,6480,6470,903
|
|
20231218,093300,179850450,6450,6440,6460,6440,7060
|
|
20231218,093200,134313520,6450,6450,6450,6450,3000
|
|
20231218,093100,114963520,6450,6450,6450,6450,0
|
|
20231218,093000,114963520,6450,6450,6450,6430,327
|
|
20231218,092900,112857650,6480,6480,6480,6480,2
|
|
20231218,092800,112844690,6440,6440,6440,6440,350
|
|
20231218,092700,110590690,6480,6480,6480,6480,3
|
|
20231218,092600,110571250,6480,6460,6480,6460,841
|
|
20231218,092500,105133450,6440,6430,6440,6430,73
|
|
20231218,092400,104664050,6420,6450,6450,6420,800
|
|
20231218,092300,99508880,6460,6460,6460,6460,1
|
|
20231218,092200,99502420,6420,6420,6420,6420,70
|
|
20231218,092100,99053020,6420,6460,6460,6420,251
|
|
20231218,092000,97440630,6460,6440,6460,6420,573
|
|
20231218,091900,93760050,6440,6450,6460,6440,172
|
|
20231218,091800,92651010,6450,6450,6450,6450,22
|
|
20231218,091700,92509110,6430,6430,6430,6430,50
|
|
20231218,091600,92187610,6430,6430,6430,6420,1355
|
|
20231218,091500,83478000,6430,6450,6480,6420,1206
|
|
20231218,091400,75708090,6450,6450,6450,6450,143
|
|
20231218,091300,74785740,6450,6480,6480,6450,64
|
|
20231218,091200,74371990,6490,6500,6500,6490,41
|
|
20231218,091100,74105690,6520,6490,6520,6460,191
|
|
20231218,091000,72864870,6500,6510,6510,6500,4227
|
|
20231218,090900,45354740,6510,6510,6510,6510,185
|
|
20231218,090800,44150390,6510,6540,6540,6510,1793
|
|
20231218,090700,32457450,6540,6540,6540,6540,8
|
|
20231218,090600,32405130,6540,6540,6540,6540,242
|
|
20231218,090500,30822450,6540,6550,6550,6540,710
|
|
20231218,090400,26173460,6530,6530,6550,6530,375
|
|
20231218,090300,23720710,6530,6550,6550,6530,623
|
|
20231218,090200,19647560,6550,6570,6570,6550,278
|
|
20231218,090100,17821140,6540,6590,6590,6540,628
|
|
20231218,090000,13693430,6600,6670,6670,6590,2057
|