597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185400,1363952885,3265,3265,3265,3265,7902
|
|
20231218,185300,1363952885,3265,3265,3265,3265,0
|
|
20231218,185200,1363952885,3265,3265,3265,3265,0
|
|
20231218,185100,1363952885,3265,3265,3265,3265,0
|
|
20231218,185000,1363952885,3265,3265,3265,3265,0
|
|
20231218,184900,1363952885,3265,3265,3265,3265,0
|
|
20231218,184800,1363952885,3265,3265,3265,3265,0
|
|
20231218,184700,1363952885,3265,3265,3265,3265,0
|
|
20231218,184600,1363952885,3265,3265,3265,3265,0
|
|
20231218,184500,1363952885,3265,3265,3265,3265,0
|
|
20231218,184400,1363952885,3265,3265,3265,3265,0
|
|
20231218,184300,1363952885,3265,3265,3265,3265,0
|
|
20231218,184200,1363952885,3265,3265,3265,3265,0
|
|
20231218,184100,1363952885,3265,3265,3265,3265,0
|
|
20231218,184000,1363952885,3265,3265,3265,3265,0
|
|
20231218,183900,1363952885,3265,3265,3265,3265,0
|
|
20231218,183800,1363952885,3265,3265,3265,3265,0
|
|
20231218,183700,1363952885,3265,3265,3265,3265,0
|
|
20231218,183600,1363952885,3265,3265,3265,3265,0
|
|
20231218,183500,1363952885,3265,3265,3265,3265,0
|
|
20231218,183400,1363952885,3265,3265,3265,3265,0
|
|
20231218,183300,1363952885,3265,3265,3265,3265,0
|
|
20231218,183200,1363952885,3265,3265,3265,3265,0
|
|
20231218,183100,1363952885,3265,3265,3265,3265,0
|
|
20231218,183000,1363952885,3265,3265,3265,3265,0
|
|
20231218,182900,1363952885,3265,3265,3265,3265,0
|
|
20231218,182800,1363952885,3265,3265,3265,3265,0
|
|
20231218,182700,1363952885,3265,3265,3265,3265,0
|
|
20231218,182600,1363952885,3265,3265,3265,3265,0
|
|
20231218,182500,1363952885,3265,3265,3265,3265,0
|
|
20231218,182400,1363952885,3265,3265,3265,3265,7902
|
|
20231218,182300,1363952885,3265,3265,3265,3265,0
|
|
20231218,182200,1363952885,3265,3265,3265,3265,0
|
|
20231218,182100,1363952885,3265,3265,3265,3265,0
|
|
20231218,182000,1363952885,3265,3265,3265,3265,0
|
|
20231218,181900,1363952885,3265,3265,3265,3265,0
|
|
20231218,181800,1363952885,3265,3265,3265,3265,0
|
|
20231218,181700,1363952885,3265,3265,3265,3265,0
|
|
20231218,181600,1363952885,3265,3265,3265,3265,0
|
|
20231218,181500,1363952885,3265,3265,3265,3265,0
|
|
20231218,181400,1363952885,3265,3265,3265,3265,0
|
|
20231218,181300,1363952885,3265,3265,3265,3265,0
|
|
20231218,181200,1363952885,3265,3265,3265,3265,0
|
|
20231218,181100,1363952885,3265,3265,3265,3265,0
|
|
20231218,181000,1363952885,3265,3265,3265,3265,0
|
|
20231218,180900,1363952885,3265,3265,3265,3265,0
|
|
20231218,180800,1363952885,3265,3265,3265,3265,0
|
|
20231218,180700,1363952885,3265,3265,3265,3265,0
|
|
20231218,180600,1363952885,3265,3265,3265,3265,0
|
|
20231218,180500,1363952885,3265,3265,3265,3265,0
|
|
20231218,180400,1363952885,3265,3265,3265,3265,0
|
|
20231218,180300,1363952885,3265,3265,3265,3265,0
|
|
20231218,180200,1363952885,3265,3265,3265,3265,0
|
|
20231218,180100,1363952885,3265,3265,3265,3265,0
|
|
20231218,180000,1363952885,3265,3265,3265,3265,0
|
|
20231218,175900,1363952885,3265,3265,3265,3265,0
|
|
20231218,175800,1363952885,3265,3265,3265,3265,0
|
|
20231218,175700,1363952885,3265,3265,3265,3265,0
|
|
20231218,175600,1363952885,3265,3265,3265,3265,0
|
|
20231218,175500,1363952885,3265,3265,3265,3265,0
|
|
20231218,175400,1363952885,3265,3265,3265,3265,7902
|
|
20231218,175300,1363952885,3265,3265,3265,3265,0
|
|
20231218,175200,1363952885,3265,3265,3265,3265,0
|
|
20231218,175100,1363952885,3265,3265,3265,3265,0
|
|
20231218,175000,1363952885,3265,3265,3265,3265,0
|
|
20231218,174900,1363952885,3265,3265,3265,3265,0
|
|
20231218,174800,1363952885,3265,3265,3265,3265,0
|
|
20231218,174700,1363952885,3265,3265,3265,3265,0
|
|
20231218,174600,1363952885,3265,3265,3265,3265,0
|
|
20231218,174500,1363952885,3265,3265,3265,3265,0
|
|
20231218,174400,1363952885,3265,3265,3265,3265,0
|
|
20231218,174300,1363952885,3265,3265,3265,3265,0
|
|
20231218,174200,1363952885,3265,3265,3265,3265,0
|
|
20231218,174100,1363952885,3265,3265,3265,3265,0
|
|
20231218,174000,1363952885,3265,3265,3265,3265,0
|
|
20231218,173900,1363952885,3265,3265,3265,3265,0
|
|
20231218,173800,1363952885,3265,3265,3265,3265,0
|
|
20231218,173700,1363952885,3265,3265,3265,3265,0
|
|
20231218,173600,1363952885,3265,3265,3265,3265,0
|
|
20231218,173500,1363952885,3265,3265,3265,3265,0
|
|
20231218,173400,1363952885,3265,3265,3265,3265,0
|
|
20231218,173300,1363952885,3265,3265,3265,3265,0
|
|
20231218,173200,1363952885,3265,3265,3265,3265,0
|
|
20231218,173100,1363952885,3265,3265,3265,3265,0
|
|
20231218,173000,1363952885,3265,3265,3265,3265,0
|
|
20231218,172900,1363952885,3265,3265,3265,3265,0
|
|
20231218,172800,1363952885,3265,3265,3265,3265,0
|
|
20231218,172700,1363952885,3265,3265,3265,3265,0
|
|
20231218,172600,1363952885,3265,3265,3265,3265,0
|
|
20231218,172500,1363952885,3265,3265,3265,3265,0
|
|
20231218,172400,1363952885,3265,3265,3265,3265,7902
|
|
20231218,172300,1363952885,3265,3265,3265,3265,0
|
|
20231218,172200,1363952885,3265,3265,3265,3265,0
|
|
20231218,172100,1363952885,3265,3265,3265,3265,0
|
|
20231218,172000,1363952885,3265,3265,3265,3265,0
|
|
20231218,171900,1363952885,3265,3265,3265,3265,0
|
|
20231218,171800,1363952885,3265,3265,3265,3265,0
|
|
20231218,171700,1363952885,3265,3265,3265,3265,0
|
|
20231218,171600,1363952885,3265,3265,3265,3265,0
|
|
20231218,171500,1363952885,3265,3265,3265,3265,0
|
|
20231218,171400,1363952885,3265,3265,3265,3265,0
|
|
20231218,171300,1363952885,3265,3265,3265,3265,0
|
|
20231218,171200,1363952885,3265,3265,3265,3265,0
|
|
20231218,171100,1363952885,3265,3265,3265,3265,0
|
|
20231218,171000,1363952885,3265,3265,3265,3265,0
|
|
20231218,170900,1363952885,3265,3265,3265,3265,0
|
|
20231218,170800,1363952885,3265,3265,3265,3265,0
|
|
20231218,170700,1363952885,3265,3265,3265,3265,0
|
|
20231218,170600,1363952885,3265,3265,3265,3265,0
|
|
20231218,170500,1363952885,3265,3265,3265,3265,0
|
|
20231218,170400,1363952885,3265,3265,3265,3265,0
|
|
20231218,170300,1363952885,3265,3265,3265,3265,0
|
|
20231218,170200,1363952885,3265,3265,3265,3265,0
|
|
20231218,170100,1363952885,3265,3265,3265,3265,0
|
|
20231218,170000,1363952885,3265,3265,3265,3265,0
|
|
20231218,165900,1363952885,3265,3265,3265,3265,0
|
|
20231218,165800,1363952885,3265,3265,3265,3265,0
|
|
20231218,165700,1363952885,3265,3265,3265,3265,0
|
|
20231218,165600,1363952885,3265,3265,3265,3265,0
|
|
20231218,165500,1363952885,3265,3265,3265,3265,0
|
|
20231218,165400,1363952885,3265,3265,3265,3265,7902
|
|
20231218,165300,1363952885,3265,3265,3265,3265,0
|
|
20231218,165200,1363952885,3265,3265,3265,3265,0
|
|
20231218,165100,1363952885,3265,3265,3265,3265,0
|
|
20231218,165000,1363952885,3265,3265,3265,3265,0
|
|
20231218,164900,1363952885,3265,3265,3265,3265,0
|
|
20231218,164800,1363952885,3265,3265,3265,3265,0
|
|
20231218,164700,1363952885,3265,3265,3265,3265,0
|
|
20231218,164600,1363952885,3265,3265,3265,3265,0
|
|
20231218,164500,1363952885,3265,3265,3265,3265,0
|
|
20231218,164400,1363952885,3265,3265,3265,3265,0
|
|
20231218,164300,1363952885,3265,3265,3265,3265,0
|
|
20231218,164200,1363952885,3265,3265,3265,3265,0
|
|
20231218,164100,1363952885,3265,3265,3265,3265,0
|
|
20231218,164000,1363952885,3265,3265,3265,3265,0
|
|
20231218,163900,1363952885,3265,3265,3265,3265,0
|
|
20231218,163800,1363952885,3265,3265,3265,3265,0
|
|
20231218,163700,1363952885,3265,3265,3265,3265,0
|
|
20231218,163600,1363952885,3265,3265,3265,3265,0
|
|
20231218,163500,1363952885,3265,3265,3265,3265,0
|
|
20231218,163400,1363952885,3265,3265,3265,3265,0
|
|
20231218,163300,1363952885,3265,3265,3265,3265,0
|
|
20231218,163200,1363952885,3265,3265,3265,3265,0
|
|
20231218,163100,1363952885,3265,3265,3265,3265,0
|
|
20231218,163000,1363952885,3265,3265,3265,3265,0
|
|
20231218,162900,1363952885,3265,3265,3265,3265,0
|
|
20231218,162800,1363952885,3265,3265,3265,3265,0
|
|
20231218,162700,1363952885,3265,3265,3265,3265,0
|
|
20231218,162600,1363952885,3265,3265,3265,3265,0
|
|
20231218,162500,1363952885,3265,3265,3265,3265,0
|
|
20231218,162400,1363952885,3265,3265,3265,3265,7902
|
|
20231218,162300,1363952885,3265,3265,3265,3265,0
|
|
20231218,162200,1363952885,3265,3265,3265,3265,0
|
|
20231218,162100,1363952885,3265,3265,3265,3265,0
|
|
20231218,162000,1363952885,3265,3265,3265,3265,0
|
|
20231218,161900,1363952885,3265,3265,3265,3265,0
|
|
20231218,161800,1363952885,3265,3265,3265,3265,0
|
|
20231218,161700,1363952885,3265,3265,3265,3265,0
|
|
20231218,161600,1363952885,3265,3265,3265,3265,0
|
|
20231218,161500,1363952885,3265,3265,3265,3265,0
|
|
20231218,161400,1363952885,3265,3265,3265,3265,0
|
|
20231218,161300,1363952885,3265,3265,3265,3265,0
|
|
20231218,161200,1363952885,3265,3265,3265,3265,0
|
|
20231218,161100,1363952885,3265,3265,3265,3265,0
|
|
20231218,161000,1363952885,3265,3265,3265,3265,0
|
|
20231218,160900,1363952885,3265,3265,3265,3265,0
|
|
20231218,160800,1363952885,3265,3265,3265,3265,0
|
|
20231218,160700,1363952885,3265,3265,3265,3265,0
|
|
20231218,160600,1363952885,3265,3265,3265,3265,0
|
|
20231218,160500,1363952885,3265,3265,3265,3265,0
|
|
20231218,160400,1363952885,3265,3265,3265,3265,0
|
|
20231218,160300,1363952885,3265,3265,3265,3265,0
|
|
20231218,160200,1363952885,3265,3265,3265,3265,0
|
|
20231218,160100,1363952885,3265,3265,3265,3265,0
|
|
20231218,160000,1363952885,3265,3265,3265,3265,0
|
|
20231218,155900,1363952885,3265,3265,3265,3265,0
|
|
20231218,155800,1363952885,3265,3265,3265,3265,0
|
|
20231218,155700,1363952885,3265,3265,3265,3265,0
|
|
20231218,155600,1363952885,3265,3265,3265,3265,0
|
|
20231218,155500,1363952885,3265,3265,3265,3265,0
|
|
20231218,155400,1363952885,3265,3265,3265,3265,7902
|
|
20231218,155300,1363952885,3265,3265,3265,3265,0
|
|
20231218,155200,1363952885,3265,3265,3265,3265,0
|
|
20231218,155100,1363952885,3265,3265,3265,3265,0
|
|
20231218,155000,1363952885,3265,3265,3265,3265,0
|
|
20231218,154900,1363952885,3265,3265,3265,3265,0
|
|
20231218,154800,1363952885,3265,3265,3265,3265,0
|
|
20231218,154700,1363952885,3265,3265,3265,3265,0
|
|
20231218,154600,1363952885,3265,3265,3265,3265,0
|
|
20231218,154500,1363952885,3265,3265,3265,3265,0
|
|
20231218,154400,1363952885,3265,3265,3265,3265,0
|
|
20231218,154300,1363952885,3265,3265,3265,3265,0
|
|
20231218,154200,1363952885,3265,3265,3265,3265,0
|
|
20231218,154100,1363952885,3265,3265,3265,3265,0
|
|
20231218,154000,1363952885,3265,3265,3265,3265,0
|
|
20231218,153900,1363952885,3265,3265,3265,3265,0
|
|
20231218,153800,1363952885,3265,3265,3265,3265,0
|
|
20231218,153700,1363952885,3265,3265,3265,3265,0
|
|
20231218,153600,1363952885,3265,3265,3265,3265,0
|
|
20231218,153500,1363952885,3265,3265,3265,3265,0
|
|
20231218,153400,1363952885,3265,3265,3265,3265,0
|
|
20231218,153300,1363952885,3265,3265,3265,3265,0
|
|
20231218,153200,1363952885,3265,3265,3265,3265,0
|
|
20231218,153100,1363952885,3265,3265,3265,3265,0
|
|
20231218,153000,1363952885,3265,3265,3265,3265,7902
|
|
20231218,152900,1338152855,3270,3270,3270,3270,0
|
|
20231218,152800,1338152855,3270,3270,3270,3270,0
|
|
20231218,152700,1338152855,3270,3270,3270,3270,0
|
|
20231218,152600,1338152855,3270,3270,3270,3270,0
|
|
20231218,152500,1338152855,3270,3270,3270,3270,0
|
|
20231218,152400,1338152855,3270,3270,3270,3270,0
|
|
20231218,152300,1338152855,3270,3270,3270,3270,0
|
|
20231218,152200,1338152855,3270,3270,3270,3270,0
|
|
20231218,152100,1338152855,3270,3270,3270,3270,0
|
|
20231218,152000,1338152855,3270,3270,3270,3270,0
|
|
20231218,151900,1338152855,3270,3270,3270,3270,0
|
|
20231218,151800,1338152855,3270,3275,3275,3270,430
|
|
20231218,151700,1336746605,3270,3270,3270,3270,0
|
|
20231218,151600,1336746605,3270,3270,3270,3270,400
|
|
20231218,151500,1335438605,3275,3270,3275,3270,36
|
|
20231218,151400,1335320880,3270,3270,3270,3270,904
|
|
20231218,151300,1332364800,3270,3270,3270,3270,1484
|
|
20231218,151200,1327512120,3270,3270,3270,3270,1000
|
|
20231218,151100,1324242120,3270,3270,3270,3270,1
|
|
20231218,151000,1324238850,3275,3275,3275,3275,2
|
|
20231218,150900,1324232300,3265,3270,3270,3265,6011
|
|
20231218,150800,1304600490,3270,3270,3270,3270,56
|
|
20231218,150700,1304417370,3270,3270,3270,3270,1
|
|
20231218,150600,1304414100,3275,3275,3275,3275,0
|
|
20231218,150500,1304414100,3275,3275,3275,3270,131
|
|
20231218,150400,1303985080,3270,3270,3275,3270,610
|
|
20231218,150300,1301989880,3270,3275,3275,3270,292
|
|
20231218,150200,1301034135,3275,3275,3275,3275,174
|
|
20231218,150100,1300464285,3275,3275,3275,3275,11
|
|
20231218,150000,1300428260,3275,3275,3275,3275,1
|
|
20231218,145900,1300424985,3275,3275,3275,3275,10
|
|
20231218,145800,1300392235,3275,3275,3275,3275,15
|
|
20231218,145700,1300343110,3275,3270,3275,3270,195
|
|
20231218,145600,1299704960,3270,3270,3270,3270,286
|
|
20231218,145500,1298769740,3275,3275,3275,3275,132
|
|
20231218,145400,1298337440,3275,3275,3275,3275,0
|
|
20231218,145300,1298337440,3275,3275,3275,3275,0
|
|
20231218,145200,1298337440,3275,3275,3275,3275,281
|
|
20231218,145100,1297417165,3275,3275,3275,3275,379
|
|
20231218,145000,1296175940,3275,3275,3275,3275,0
|
|
20231218,144900,1296175940,3275,3275,3275,3275,4
|
|
20231218,144800,1296162840,3280,3280,3280,3280,0
|
|
20231218,144700,1296162840,3280,3280,3280,3280,0
|
|
20231218,144600,1296162840,3280,3280,3280,3280,10
|
|
20231218,144500,1296130040,3275,3275,3275,3275,1
|
|
20231218,144400,1296126765,3275,3275,3275,3275,159
|
|
20231218,144300,1295606040,3275,3275,3275,3275,581
|
|
20231218,144200,1293703265,3275,3270,3275,3270,120
|
|
20231218,144100,1293310615,3275,3270,3275,3270,1001
|
|
20231218,144000,1290036260,3270,3275,3275,3270,3385
|
|
20231218,143900,1278964810,3280,3280,3280,3280,0
|
|
20231218,143800,1278964810,3280,3280,3280,3280,0
|
|
20231218,143700,1278964810,3280,3275,3280,3275,201
|
|
20231218,143600,1278305535,3280,3280,3280,3280,1
|
|
20231218,143500,1278302255,3270,3270,3270,3270,0
|
|
20231218,143400,1278302255,3270,3270,3270,3270,0
|
|
20231218,143300,1278302255,3270,3270,3270,3270,300
|
|
20231218,143200,1277321255,3270,3275,3275,3270,165
|
|
20231218,143100,1276781005,3270,3270,3270,3270,0
|
|
20231218,143000,1276781005,3270,3270,3270,3270,0
|
|
20231218,142900,1276781005,3270,3275,3275,3270,100
|
|
20231218,142800,1276453955,3275,3275,3275,3275,0
|
|
20231218,142700,1276453955,3275,3275,3275,3275,1000
|
|
20231218,142600,1273178955,3275,3275,3275,3275,67
|
|
20231218,142500,1272959530,3275,3275,3280,3275,352
|
|
20231218,142400,1271806725,3275,3275,3280,3275,211
|
|
20231218,142300,1271115695,3280,3280,3280,3280,0
|
|
20231218,142200,1271115695,3280,3280,3280,3280,3
|
|
20231218,142100,1271105855,3280,3280,3280,3280,42
|
|
20231218,142000,1270968095,3280,3280,3280,3280,217
|
|
20231218,141900,1270256335,3280,3280,3280,3280,190
|
|
20231218,141800,1269633135,3280,3270,3280,3270,151
|
|
20231218,141700,1269139355,3275,3275,3275,3275,0
|
|
20231218,141600,1269139355,3275,3275,3275,3270,764
|
|
20231218,141500,1266637405,3275,3275,3275,3275,2
|
|
20231218,141400,1266630855,3270,3275,3275,3270,141
|
|
20231218,141300,1266169755,3275,3275,3275,3275,0
|
|
20231218,141200,1266169755,3275,3275,3275,3275,94
|
|
20231218,141100,1265861905,3275,3275,3275,3275,1
|
|
20231218,141000,1265858630,3275,3275,3275,3275,0
|
|
20231218,140900,1265858630,3275,3275,3275,3275,0
|
|
20231218,140800,1265858630,3275,3275,3275,3275,20
|
|
20231218,140700,1265793130,3260,3265,3275,3260,5281
|
|
20231218,140600,1248576915,3280,3280,3280,3280,0
|
|
20231218,140500,1248576915,3280,3280,3280,3280,0
|
|
20231218,140400,1248576915,3280,3280,3280,3260,1002
|
|
20231218,140300,1245310355,3260,3280,3280,3260,801
|
|
20231218,140200,1242698850,3260,3280,3280,3260,25042
|
|
20231218,140100,1160919220,3285,3285,3285,3285,0
|
|
20231218,140000,1160919220,3285,3275,3285,3275,4101
|
|
20231218,135900,1147488435,3285,3285,3285,3280,516
|
|
20231218,135800,1145795895,3285,3280,3285,3280,638
|
|
20231218,135700,1143703250,3285,3285,3285,3285,0
|
|
20231218,135600,1143703250,3285,3285,3285,3285,0
|
|
20231218,135500,1143703250,3285,3285,3285,3285,49
|
|
20231218,135400,1143542285,3285,3290,3290,3285,6
|
|
20231218,135300,1143522570,3285,3285,3285,3285,520
|
|
20231218,135200,1141814370,3285,3285,3285,3285,0
|
|
20231218,135100,1141814370,3285,3285,3285,3285,500
|
|
20231218,135000,1140171870,3285,3285,3285,3285,1186
|
|
20231218,134900,1136275860,3280,3280,3280,3280,100
|
|
20231218,134800,1135947860,3285,3280,3285,3280,1106
|
|
20231218,134700,1132320175,3280,3280,3280,3280,250
|
|
20231218,134600,1131500175,3280,3280,3280,3280,0
|
|
20231218,134500,1131500175,3280,3280,3280,3280,1
|
|
20231218,134400,1131496895,3275,3275,3275,3275,0
|
|
20231218,134300,1131496895,3275,3275,3275,3275,0
|
|
20231218,134200,1131496895,3275,3275,3275,3275,100
|
|
20231218,134100,1131169395,3280,3280,3280,3280,348
|
|
20231218,134000,1130027955,3280,3275,3280,3275,745
|
|
20231218,133900,1127588075,3275,3275,3275,3275,0
|
|
20231218,133800,1127588075,3275,3275,3275,3275,4
|
|
20231218,133700,1127574975,3270,3270,3270,3270,180
|
|
20231218,133600,1126986375,3275,3275,3275,3275,50
|
|
20231218,133500,1126822625,3275,3275,3275,3275,0
|
|
20231218,133400,1126822625,3275,3275,3275,3275,0
|
|
20231218,133300,1126822625,3275,3270,3275,3265,1714
|
|
20231218,133200,1121217915,3270,3275,3275,3270,41
|
|
20231218,133100,1121083840,3275,3270,3275,3270,704
|
|
20231218,133000,1118781240,3270,3270,3270,3270,0
|
|
20231218,132900,1118781240,3270,3270,3270,3270,0
|
|
20231218,132800,1118781240,3270,3270,3270,3270,0
|
|
20231218,132700,1118781240,3270,3270,3270,3270,0
|
|
20231218,132600,1118781240,3270,3270,3270,3270,2
|
|
20231218,132500,1118774700,3270,3270,3270,3270,1522
|
|
20231218,132400,1113797760,3275,3275,3275,3275,1
|
|
20231218,132300,1113794485,3270,3270,3270,3270,0
|
|
20231218,132200,1113794485,3270,3270,3270,3270,0
|
|
20231218,132100,1113794485,3270,3270,3270,3270,100
|
|
20231218,132000,1113467485,3270,3270,3270,3270,10
|
|
20231218,131900,1113434785,3270,3270,3270,3270,95
|
|
20231218,131800,1113124135,3270,3270,3270,3270,0
|
|
20231218,131700,1113124135,3270,3270,3270,3270,174
|
|
20231218,131600,1112555155,3270,3270,3270,3270,50
|
|
20231218,131500,1112391655,3270,3270,3270,3270,0
|
|
20231218,131400,1112391655,3270,3270,3270,3270,100
|
|
20231218,131300,1112064655,3270,3270,3270,3270,0
|
|
20231218,131200,1112064655,3270,3270,3270,3270,0
|
|
20231218,131100,1112064655,3270,3270,3270,3270,0
|
|
20231218,131000,1112064655,3270,3270,3270,3270,0
|
|
20231218,130900,1112064655,3270,3270,3270,3270,30
|
|
20231218,130800,1111966555,3270,3270,3270,3270,365
|
|
20231218,130700,1110773005,3275,3275,3275,3275,0
|
|
20231218,130600,1110773005,3275,3275,3275,3275,0
|
|
20231218,130500,1110773005,3275,3275,3275,3275,121
|
|
20231218,130400,1110376730,3275,3275,3275,3275,100
|
|
20231218,130300,1110049230,3280,3280,3280,3280,0
|
|
20231218,130200,1110049230,3280,3280,3280,3280,0
|
|
20231218,130100,1110049230,3280,3280,3280,3280,2
|
|
20231218,130000,1110042670,3280,3280,3280,3280,0
|
|
20231218,125900,1110042670,3280,3280,3280,3280,1
|
|
20231218,125800,1110039390,3280,3275,3280,3275,10
|
|
20231218,125700,1110006605,3275,3275,3275,3275,3
|
|
20231218,125600,1109996780,3270,3270,3270,3270,3
|
|
20231218,125500,1109986970,3270,3270,3270,3270,0
|
|
20231218,125400,1109986970,3270,3270,3270,3270,1
|
|
20231218,125300,1109983700,3270,3270,3270,3270,2000
|
|
20231218,125200,1103443700,3275,3275,3275,3275,334
|
|
20231218,125100,1102349850,3275,3275,3275,3275,51
|
|
20231218,125000,1102182825,3275,3275,3275,3265,1032
|
|
20231218,124900,1098808455,3275,3275,3275,3275,23
|
|
20231218,124800,1098733130,3275,3275,3275,3275,1
|
|
20231218,124700,1098729855,3275,3270,3275,3270,176
|
|
20231218,124600,1098153495,3270,3270,3270,3270,1
|
|
20231218,124500,1098150225,3275,3275,3275,3275,400
|
|
20231218,124400,1096840225,3270,3270,3270,3270,0
|
|
20231218,124300,1096840225,3270,3270,3270,3270,50
|
|
20231218,124200,1096676725,3275,3275,3275,3275,0
|
|
20231218,124100,1096676725,3275,3275,3275,3275,3
|
|
20231218,124000,1096666900,3275,3275,3275,3275,432
|
|
20231218,123900,1095252100,3275,3270,3275,3270,188
|
|
20231218,123800,1094636840,3270,3270,3270,3265,139
|
|
20231218,123700,1094182695,3275,3270,3275,3270,300
|
|
20231218,123600,1093201360,3270,3270,3270,3270,67
|
|
20231218,123500,1092982270,3270,3270,3270,3270,251
|
|
20231218,123400,1092161500,3270,3270,3270,3270,140
|
|
20231218,123300,1091703700,3265,3265,3270,3265,2380
|
|
20231218,123200,1083931000,3265,3265,3270,3265,1395
|
|
20231218,123100,1079375325,3265,3265,3265,3265,640
|
|
20231218,123000,1077285725,3265,3265,3265,3265,2375
|
|
20231218,122900,1069531350,3270,3270,3270,3270,0
|
|
20231218,122800,1069531350,3270,3275,3275,3270,135
|
|
20231218,122700,1069089410,3270,3275,3275,3270,1740
|
|
20231218,122600,1063399410,3275,3275,3275,3275,0
|
|
20231218,122500,1063399410,3275,3280,3280,3275,192
|
|
20231218,122400,1062769655,3275,3275,3275,3275,205
|
|
20231218,122300,1062098280,3275,3275,3275,3275,0
|
|
20231218,122200,1062098280,3275,3275,3275,3275,0
|
|
20231218,122100,1062098280,3275,3275,3275,3275,530
|
|
20231218,122000,1060362530,3270,3265,3270,3265,158
|
|
20231218,121900,1059846620,3265,3265,3270,3265,577
|
|
20231218,121800,1057962690,3270,3275,3275,3270,1555
|
|
20231218,121700,1052877565,3275,3275,3275,3275,1
|
|
20231218,121600,1052874290,3275,3275,3275,3275,166
|
|
20231218,121500,1052330640,3265,3265,3265,3265,560
|
|
20231218,121400,1050502240,3265,3265,3265,3265,75
|
|
20231218,121300,1050257365,3270,3265,3270,3265,487
|
|
20231218,121200,1048666310,3270,3270,3270,3270,0
|
|
20231218,121100,1048666310,3270,3270,3270,3270,494
|
|
20231218,121000,1047050930,3270,3270,3270,3270,60
|
|
20231218,120900,1046854730,3270,3270,3270,3270,2647
|
|
20231218,120800,1038199040,3275,3275,3275,3275,0
|
|
20231218,120700,1038199040,3275,3275,3275,3275,0
|
|
20231218,120600,1038199040,3275,3275,3275,3275,0
|
|
20231218,120500,1038199040,3275,3275,3275,3275,0
|
|
20231218,120400,1038199040,3275,3275,3275,3275,0
|
|
20231218,120300,1038199040,3275,3275,3275,3275,243
|
|
20231218,120200,1037403215,3280,3280,3280,3280,0
|
|
20231218,120100,1037403215,3280,3280,3280,3280,5
|
|
20231218,120000,1037386815,3280,3275,3280,3275,80
|
|
20231218,115900,1037124785,3270,3270,3270,3270,100
|
|
20231218,115800,1036797785,3270,3275,3275,3270,24
|
|
20231218,115700,1036719190,3275,3275,3275,3275,2
|
|
20231218,115600,1036712640,3275,3275,3275,3275,1
|
|
20231218,115500,1036709365,3280,3280,3280,3280,0
|
|
20231218,115400,1036709365,3280,3275,3280,3270,1328
|
|
20231218,115300,1032360235,3275,3275,3275,3275,0
|
|
20231218,115200,1032360235,3275,3275,3275,3275,1101
|
|
20231218,115100,1028754460,3275,3275,3280,3275,2169
|
|
20231218,115000,1021650975,3280,3280,3280,3280,1
|
|
20231218,114900,1021647695,3280,3280,3280,3280,10
|
|
20231218,114800,1021614895,3280,3280,3280,3280,115
|
|
20231218,114700,1021237695,3285,3285,3285,3285,0
|
|
20231218,114600,1021237695,3285,3285,3285,3285,1
|
|
20231218,114500,1021234410,3285,3290,3290,3285,36
|
|
20231218,114400,1021116000,3285,3280,3285,3280,2167
|
|
20231218,114300,1014000725,3275,3275,3275,3275,0
|
|
20231218,114200,1014000725,3275,3275,3275,3275,160
|
|
20231218,114100,1013476725,3275,3275,3275,3275,0
|
|
20231218,114000,1013476725,3275,3275,3275,3275,200
|
|
20231218,113900,1012821725,3280,3275,3280,3275,824
|
|
20231218,113800,1010119270,3275,3275,3275,3275,437
|
|
20231218,113700,1008688095,3280,3280,3280,3280,15
|
|
20231218,113600,1008638895,3280,3280,3280,3280,102
|
|
20231218,113500,1008304335,3285,3285,3285,3285,74
|
|
20231218,113400,1008061245,3285,3285,3285,3285,0
|
|
20231218,113300,1008061245,3285,3280,3285,3280,261
|
|
20231218,113200,1007204660,3285,3285,3285,3285,4
|
|
20231218,113100,1007191520,3275,3275,3275,3275,0
|
|
20231218,113000,1007191520,3275,3280,3280,3275,781
|
|
20231218,112900,1004633740,3275,3275,3275,3275,0
|
|
20231218,112800,1004633740,3275,3285,3285,3275,3002
|
|
20231218,112700,994801065,3285,3285,3285,3285,124
|
|
20231218,112600,994393725,3290,3290,3290,3290,2
|
|
20231218,112500,994387145,3290,3290,3290,3290,2
|
|
20231218,112400,994380565,3290,3290,3290,3290,1
|
|
20231218,112300,994377275,3295,3295,3295,3295,1
|
|
20231218,112200,994373980,3295,3295,3295,3295,10
|
|
20231218,112100,994341030,3295,3295,3295,3295,0
|
|
20231218,112000,994341030,3295,3295,3295,3295,0
|
|
20231218,111900,994341030,3295,3295,3295,3295,3
|
|
20231218,111800,994331145,3280,3280,3280,3280,0
|
|
20231218,111700,994331145,3280,3280,3280,3280,205
|
|
20231218,111600,993658745,3280,3280,3280,3280,200
|
|
20231218,111500,993002745,3280,3290,3290,3280,752
|
|
20231218,111400,990534645,3290,3300,3300,3290,88
|
|
20231218,111300,990244745,3300,3300,3300,3300,0
|
|
20231218,111200,990244745,3300,3300,3300,3300,0
|
|
20231218,111100,990244745,3300,3295,3300,3280,2333
|
|
20231218,111000,982581050,3290,3295,3295,3290,20
|
|
20231218,110900,982515245,3300,3300,3300,3300,0
|
|
20231218,110800,982515245,3300,3300,3300,3300,2
|
|
20231218,110700,982508645,3280,3280,3280,3280,0
|
|
20231218,110600,982508645,3280,3295,3300,3280,2624
|
|
20231218,110500,973883025,3295,3295,3295,3295,4
|
|
20231218,110400,973869845,3295,3295,3295,3285,9006
|
|
20231218,110300,944267350,3295,3300,3300,3295,935
|
|
20231218,110200,941182315,3295,3295,3295,3295,3445
|
|
20231218,110100,929831040,3300,3300,3300,3300,6
|
|
20231218,110000,929811240,3295,3295,3300,3295,794
|
|
20231218,105900,927191785,3300,3295,3300,3295,307
|
|
20231218,105800,926180115,3300,3295,3300,3295,679
|
|
20231218,105700,923941810,3300,3300,3300,3300,10
|
|
20231218,105600,923908810,3300,3300,3300,3300,1
|
|
20231218,105500,923905510,3300,3300,3300,3300,0
|
|
20231218,105400,923905510,3300,3300,3300,3300,300
|
|
20231218,105300,922915510,3300,3300,3300,3300,1192
|
|
20231218,105200,918981910,3300,3300,3300,3300,710
|
|
20231218,105100,916638910,3300,3300,3300,3300,105
|
|
20231218,105000,916292410,3300,3295,3300,3295,218
|
|
20231218,104900,915574050,3295,3300,3300,3295,12
|
|
20231218,104800,915534500,3300,3300,3300,3300,89
|
|
20231218,104700,915240800,3300,3300,3300,3300,1
|
|
20231218,104600,915237500,3300,3300,3305,3295,686
|
|
20231218,104500,912973480,3300,3300,3305,3300,1990
|
|
20231218,104400,906404415,3300,3300,3300,3300,502
|
|
20231218,104300,904747815,3305,3305,3305,3305,70
|
|
20231218,104200,904516465,3310,3305,3310,3305,3
|
|
20231218,104100,904506540,3305,3305,3305,3305,708
|
|
20231218,104000,902166600,3305,3300,3305,3300,30
|
|
20231218,103900,902067595,3300,3305,3305,3295,4478
|
|
20231218,103800,887268150,3305,3305,3305,3305,1
|
|
20231218,103700,887264845,3305,3310,3310,3300,8889
|
|
20231218,103600,857923095,3310,3315,3315,3305,1234
|
|
20231218,103500,853838305,3315,3310,3315,3310,1203
|
|
20231218,103400,849856215,3310,3325,3325,3310,6338
|
|
20231218,103300,828842470,3330,3305,3330,3305,30724
|
|
20231218,103200,726952815,3305,3300,3305,3300,11
|
|
20231218,103100,726916510,3300,3300,3300,3300,269
|
|
20231218,103000,726028810,3300,3300,3300,3300,0
|
|
20231218,102900,726028810,3300,3300,3305,3300,4121
|
|
20231218,102800,712429410,3300,3300,3305,3300,485
|
|
20231218,102700,710828905,3305,3300,3305,3300,1586
|
|
20231218,102600,705592320,3305,3300,3305,3300,1111
|
|
20231218,102500,701924660,3295,3295,3295,3295,100
|
|
20231218,102400,701595160,3295,3295,3295,3295,1046
|
|
20231218,102300,698148590,3295,3300,3300,3295,96
|
|
20231218,102200,697832045,3300,3300,3300,3300,43
|
|
20231218,102100,697690145,3300,3300,3300,3300,495
|
|
20231218,102000,696056645,3300,3305,3305,3300,404
|
|
20231218,101900,694722280,3305,3305,3310,3305,371
|
|
20231218,101800,693496120,3305,3305,3305,3305,51
|
|
20231218,101700,693327565,3305,3305,3310,3305,1709
|
|
20231218,101600,687671800,3300,3305,3305,3300,5768
|
|
20231218,101500,668637090,3305,3310,3310,3305,522
|
|
20231218,101400,666910645,3305,3310,3310,3295,4761
|
|
20231218,101300,651169355,3305,3310,3310,3305,425
|
|
20231218,101200,649764725,3310,3305,3310,3305,7483
|
|
20231218,101100,624996005,3305,3300,3305,3300,21813
|
|
20231218,101000,553006515,3300,3300,3300,3300,2375
|
|
20231218,100900,545169015,3300,3295,3300,3295,801
|
|
20231218,100800,542525760,3295,3295,3295,3295,1347
|
|
20231218,100700,538087395,3290,3295,3295,3290,14
|
|
20231218,100600,538041315,3285,3300,3300,3285,8019
|
|
20231218,100500,511614785,3300,3300,3300,3295,8397
|
|
20231218,100400,483905960,3300,3300,3300,3300,289
|
|
20231218,100300,482952260,3300,3300,3300,3290,813
|
|
20231218,100200,480273810,3300,3300,3300,3290,7172
|
|
20231218,100100,456608740,3295,3295,3295,3295,143
|
|
20231218,100000,456137555,3290,3290,3300,3290,7735
|
|
20231218,095900,430653170,3290,3290,3290,3280,3084
|
|
20231218,095800,420513910,3285,3285,3285,3285,120
|
|
20231218,095700,420119710,3285,3285,3285,3285,106
|
|
20231218,095600,419771500,3280,3290,3290,3280,8
|
|
20231218,095500,419745250,3290,3290,3290,3290,209
|
|
20231218,095400,419057640,3290,3275,3290,3275,315
|
|
20231218,095300,418025790,3275,3290,3290,3275,4250
|
|
20231218,095200,404092640,3290,3290,3290,3290,11
|
|
20231218,095100,404056450,3285,3285,3285,3285,303
|
|
20231218,095000,403061095,3285,3285,3285,3285,440
|
|
20231218,094900,401615695,3285,3285,3285,3285,123
|
|
20231218,094800,401211640,3285,3285,3285,3285,998
|
|
20231218,094700,397933210,3290,3290,3290,3290,101
|
|
20231218,094600,397600920,3295,3295,3295,3295,23
|
|
20231218,094500,397525135,3295,3290,3295,3285,748
|
|
20231218,094400,395064215,3285,3285,3285,3285,416
|
|
20231218,094300,393697655,3290,3290,3290,3290,1812
|
|
20231218,094200,387736175,3290,3290,3290,3290,601
|
|
20231218,094100,385758885,3285,3285,3285,3285,600
|
|
20231218,094000,383787885,3285,3290,3290,3285,1367
|
|
20231218,093900,379295805,3290,3295,3295,3285,308
|
|
20231218,093800,378282480,3295,3295,3295,3290,6
|
|
20231218,093700,378262730,3290,3295,3300,3290,450
|
|
20231218,093600,376778790,3295,3285,3295,3285,1546
|
|
20231218,093500,371685225,3285,3300,3305,3285,1069
|
|
20231218,093400,368162770,3300,3295,3300,3295,3620
|
|
20231218,093300,356216780,3300,3285,3305,3280,42074
|
|
20231218,093200,217768075,3285,3285,3285,3285,53
|
|
20231218,093100,217593970,3285,3280,3285,3280,372
|
|
20231218,093000,216373800,3280,3280,3280,3280,579
|
|
20231218,092900,214474680,3280,3275,3280,3275,3480
|
|
20231218,092800,203061780,3275,3275,3280,3275,3417
|
|
20231218,092700,191870775,3275,3280,3280,3275,327
|
|
20231218,092600,190799395,3280,3280,3280,3280,92
|
|
20231218,092500,190497635,3280,3285,3290,3280,593
|
|
20231218,092400,188551915,3285,3280,3285,3280,6781
|
|
20231218,092300,166301480,3280,3265,3280,3265,9500
|
|
20231218,092200,135239045,3260,3260,3260,3260,2300
|
|
20231218,092100,127741045,3260,3260,3265,3260,371
|
|
20231218,092000,126531575,3260,3260,3260,3260,4
|
|
20231218,091900,126518535,3265,3260,3265,3260,916
|
|
20231218,091800,123532350,3270,3270,3270,3270,25
|
|
20231218,091700,123450600,3270,3260,3270,3260,758
|
|
20231218,091600,120978120,3260,3265,3265,3260,440
|
|
20231218,091500,119543715,3260,3265,3265,3260,432
|
|
20231218,091400,118135390,3270,3270,3270,3270,618
|
|
20231218,091300,116114530,3275,3275,3275,3275,104
|
|
20231218,091200,115773930,3275,3275,3275,3275,1545
|
|
20231218,091100,110714055,3255,3275,3275,3255,1813
|
|
20231218,091000,104785650,3275,3270,3275,3270,1459
|
|
20231218,090900,100007825,3265,3275,3275,3260,3038
|
|
20231218,090800,90068555,3275,3275,3280,3275,968
|
|
20231218,090700,86896985,3260,3270,3270,3255,208
|
|
20231218,090600,86216905,3270,3255,3270,3255,5826
|
|
20231218,090500,67197295,3255,3260,3260,3255,1832
|
|
20231218,090400,61233135,3260,3255,3260,3250,697
|
|
20231218,090300,58962020,3255,3260,3260,3255,2387
|
|
20231218,090200,51192285,3260,3260,3265,3260,1500
|
|
20231218,090100,46301285,3260,3265,3265,3260,130
|
|
20231218,090000,45876970,3265,3265,3270,3260,14056
|