699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,203600,262719245,4200,4200,4200,4200,1310
|
|
20231219,203500,262719245,4200,4200,4200,4200,0
|
|
20231219,203400,262719245,4200,4200,4200,4200,0
|
|
20231219,203300,262719245,4200,4200,4200,4200,0
|
|
20231219,203200,262719245,4200,4200,4200,4200,0
|
|
20231219,203100,262719245,4200,4200,4200,4200,0
|
|
20231219,203000,262719245,4200,4200,4200,4200,0
|
|
20231219,202900,262719245,4200,4200,4200,4200,0
|
|
20231219,202800,262719245,4200,4200,4200,4200,0
|
|
20231219,202700,262719245,4200,4200,4200,4200,0
|
|
20231219,202600,262719245,4200,4200,4200,4200,0
|
|
20231219,202500,262719245,4200,4200,4200,4200,0
|
|
20231219,202400,262719245,4200,4200,4200,4200,0
|
|
20231219,202300,262719245,4200,4200,4200,4200,0
|
|
20231219,202200,262719245,4200,4200,4200,4200,0
|
|
20231219,202100,262719245,4200,4200,4200,4200,0
|
|
20231219,202000,262719245,4200,4200,4200,4200,0
|
|
20231219,201900,262719245,4200,4200,4200,4200,0
|
|
20231219,201800,262719245,4200,4200,4200,4200,0
|
|
20231219,201700,262719245,4200,4200,4200,4200,0
|
|
20231219,201600,262719245,4200,4200,4200,4200,0
|
|
20231219,201500,262719245,4200,4200,4200,4200,0
|
|
20231219,201400,262719245,4200,4200,4200,4200,0
|
|
20231219,201300,262719245,4200,4200,4200,4200,0
|
|
20231219,201200,262719245,4200,4200,4200,4200,0
|
|
20231219,201100,262719245,4200,4200,4200,4200,0
|
|
20231219,201000,262719245,4200,4200,4200,4200,0
|
|
20231219,200900,262719245,4200,4200,4200,4200,0
|
|
20231219,200800,262719245,4200,4200,4200,4200,0
|
|
20231219,200700,262719245,4200,4200,4200,4200,0
|
|
20231219,200600,262719245,4200,4200,4200,4200,1310
|
|
20231219,200500,262719245,4200,4200,4200,4200,0
|
|
20231219,200400,262719245,4200,4200,4200,4200,0
|
|
20231219,200300,262719245,4200,4200,4200,4200,0
|
|
20231219,200200,262719245,4200,4200,4200,4200,0
|
|
20231219,200100,262719245,4200,4200,4200,4200,0
|
|
20231219,200000,262719245,4200,4200,4200,4200,0
|
|
20231219,195900,262719245,4200,4200,4200,4200,0
|
|
20231219,195800,262719245,4200,4200,4200,4200,0
|
|
20231219,195700,262719245,4200,4200,4200,4200,0
|
|
20231219,195600,262719245,4200,4200,4200,4200,0
|
|
20231219,195500,262719245,4200,4200,4200,4200,0
|
|
20231219,195400,262719245,4200,4200,4200,4200,0
|
|
20231219,195300,262719245,4200,4200,4200,4200,0
|
|
20231219,195200,262719245,4200,4200,4200,4200,0
|
|
20231219,195100,262719245,4200,4200,4200,4200,0
|
|
20231219,195000,262719245,4200,4200,4200,4200,0
|
|
20231219,194900,262719245,4200,4200,4200,4200,0
|
|
20231219,194800,262719245,4200,4200,4200,4200,0
|
|
20231219,194700,262719245,4200,4200,4200,4200,0
|
|
20231219,194600,262719245,4200,4200,4200,4200,0
|
|
20231219,194500,262719245,4200,4200,4200,4200,0
|
|
20231219,194400,262719245,4200,4200,4200,4200,0
|
|
20231219,194300,262719245,4200,4200,4200,4200,0
|
|
20231219,194200,262719245,4200,4200,4200,4200,0
|
|
20231219,194100,262719245,4200,4200,4200,4200,0
|
|
20231219,194000,262719245,4200,4200,4200,4200,0
|
|
20231219,193900,262719245,4200,4200,4200,4200,0
|
|
20231219,193800,262719245,4200,4200,4200,4200,0
|
|
20231219,193700,262719245,4200,4200,4200,4200,0
|
|
20231219,193600,262719245,4200,4200,4200,4200,1310
|
|
20231219,193500,262719245,4200,4200,4200,4200,0
|
|
20231219,193400,262719245,4200,4200,4200,4200,0
|
|
20231219,193300,262719245,4200,4200,4200,4200,0
|
|
20231219,193200,262719245,4200,4200,4200,4200,0
|
|
20231219,193100,262719245,4200,4200,4200,4200,0
|
|
20231219,193000,262719245,4200,4200,4200,4200,0
|
|
20231219,192900,262719245,4200,4200,4200,4200,0
|
|
20231219,192800,262719245,4200,4200,4200,4200,0
|
|
20231219,192700,262719245,4200,4200,4200,4200,0
|
|
20231219,192600,262719245,4200,4200,4200,4200,0
|
|
20231219,192500,262719245,4200,4200,4200,4200,0
|
|
20231219,192400,262719245,4200,4200,4200,4200,0
|
|
20231219,192300,262719245,4200,4200,4200,4200,0
|
|
20231219,192200,262719245,4200,4200,4200,4200,0
|
|
20231219,192100,262719245,4200,4200,4200,4200,0
|
|
20231219,192000,262719245,4200,4200,4200,4200,0
|
|
20231219,191900,262719245,4200,4200,4200,4200,0
|
|
20231219,191800,262719245,4200,4200,4200,4200,0
|
|
20231219,191700,262719245,4200,4200,4200,4200,0
|
|
20231219,191600,262719245,4200,4200,4200,4200,0
|
|
20231219,191500,262719245,4200,4200,4200,4200,0
|
|
20231219,191400,262719245,4200,4200,4200,4200,0
|
|
20231219,191300,262719245,4200,4200,4200,4200,0
|
|
20231219,191200,262719245,4200,4200,4200,4200,0
|
|
20231219,191100,262719245,4200,4200,4200,4200,0
|
|
20231219,191000,262719245,4200,4200,4200,4200,0
|
|
20231219,190900,262719245,4200,4200,4200,4200,0
|
|
20231219,190800,262719245,4200,4200,4200,4200,0
|
|
20231219,190700,262719245,4200,4200,4200,4200,0
|
|
20231219,190600,262719245,4200,4200,4200,4200,1310
|
|
20231219,190500,262719245,4200,4200,4200,4200,0
|
|
20231219,190400,262719245,4200,4200,4200,4200,0
|
|
20231219,190300,262719245,4200,4200,4200,4200,0
|
|
20231219,190200,262719245,4200,4200,4200,4200,0
|
|
20231219,190100,262719245,4200,4200,4200,4200,0
|
|
20231219,190000,262719245,4200,4200,4200,4200,0
|
|
20231219,185900,262719245,4200,4200,4200,4200,0
|
|
20231219,185800,262719245,4200,4200,4200,4200,0
|
|
20231219,185700,262719245,4200,4200,4200,4200,0
|
|
20231219,185600,262719245,4200,4200,4200,4200,0
|
|
20231219,185500,262719245,4200,4200,4200,4200,0
|
|
20231219,185400,262719245,4200,4200,4200,4200,0
|
|
20231219,185300,262719245,4200,4200,4200,4200,0
|
|
20231219,185200,262719245,4200,4200,4200,4200,0
|
|
20231219,185100,262719245,4200,4200,4200,4200,0
|
|
20231219,185000,262719245,4200,4200,4200,4200,0
|
|
20231219,184900,262719245,4200,4200,4200,4200,0
|
|
20231219,184800,262719245,4200,4200,4200,4200,0
|
|
20231219,184700,262719245,4200,4200,4200,4200,0
|
|
20231219,184600,262719245,4200,4200,4200,4200,0
|
|
20231219,184500,262719245,4200,4200,4200,4200,0
|
|
20231219,184400,262719245,4200,4200,4200,4200,0
|
|
20231219,184300,262719245,4200,4200,4200,4200,0
|
|
20231219,184200,262719245,4200,4200,4200,4200,0
|
|
20231219,184100,262719245,4200,4200,4200,4200,0
|
|
20231219,184000,262719245,4200,4200,4200,4200,0
|
|
20231219,183900,262719245,4200,4200,4200,4200,0
|
|
20231219,183800,262719245,4200,4200,4200,4200,0
|
|
20231219,183700,262719245,4200,4200,4200,4200,0
|
|
20231219,183600,262719245,4200,4200,4200,4200,1310
|
|
20231219,183500,262719245,4200,4200,4200,4200,0
|
|
20231219,183400,262719245,4200,4200,4200,4200,0
|
|
20231219,183300,262719245,4200,4200,4200,4200,0
|
|
20231219,183200,262719245,4200,4200,4200,4200,0
|
|
20231219,183100,262719245,4200,4200,4200,4200,0
|
|
20231219,183000,262719245,4200,4200,4200,4200,0
|
|
20231219,182900,262719245,4200,4200,4200,4200,0
|
|
20231219,182800,262719245,4200,4200,4200,4200,0
|
|
20231219,182700,262719245,4200,4200,4200,4200,0
|
|
20231219,182600,262719245,4200,4200,4200,4200,0
|
|
20231219,182500,262719245,4200,4200,4200,4200,0
|
|
20231219,182400,262719245,4200,4200,4200,4200,0
|
|
20231219,182300,262719245,4200,4200,4200,4200,0
|
|
20231219,182200,262719245,4200,4200,4200,4200,0
|
|
20231219,182100,262719245,4200,4200,4200,4200,0
|
|
20231219,182000,262719245,4200,4200,4200,4200,0
|
|
20231219,181900,262719245,4200,4200,4200,4200,0
|
|
20231219,181800,262719245,4200,4200,4200,4200,0
|
|
20231219,181700,262719245,4200,4200,4200,4200,0
|
|
20231219,181600,262719245,4200,4200,4200,4200,0
|
|
20231219,181500,262719245,4200,4200,4200,4200,0
|
|
20231219,181400,262719245,4200,4200,4200,4200,0
|
|
20231219,181300,262719245,4200,4200,4200,4200,0
|
|
20231219,181200,262719245,4200,4200,4200,4200,0
|
|
20231219,181100,262719245,4200,4200,4200,4200,0
|
|
20231219,181000,262719245,4200,4200,4200,4200,0
|
|
20231219,180900,262719245,4200,4200,4200,4200,0
|
|
20231219,180800,262719245,4200,4200,4200,4200,0
|
|
20231219,180700,262719245,4200,4200,4200,4200,0
|
|
20231219,180600,262719245,4200,4200,4200,4200,1310
|
|
20231219,180500,262719245,4200,4200,4200,4200,0
|
|
20231219,180400,262719245,4200,4200,4200,4200,0
|
|
20231219,180300,262719245,4200,4200,4200,4200,0
|
|
20231219,180200,262719245,4200,4200,4200,4200,0
|
|
20231219,180100,262719245,4200,4200,4200,4200,0
|
|
20231219,180000,262719245,4200,4200,4200,4200,0
|
|
20231219,175900,262719245,4200,4200,4200,4200,0
|
|
20231219,175800,262719245,4200,4200,4200,4200,0
|
|
20231219,175700,262719245,4200,4200,4200,4200,0
|
|
20231219,175600,262719245,4200,4200,4200,4200,0
|
|
20231219,175500,262719245,4200,4200,4200,4200,0
|
|
20231219,175400,262719245,4200,4200,4200,4200,0
|
|
20231219,175300,262719245,4200,4200,4200,4200,0
|
|
20231219,175200,262719245,4200,4200,4200,4200,0
|
|
20231219,175100,262719245,4200,4200,4200,4200,0
|
|
20231219,175000,262719245,4200,4200,4200,4200,0
|
|
20231219,174900,262719245,4200,4200,4200,4200,0
|
|
20231219,174800,262719245,4200,4200,4200,4200,0
|
|
20231219,174700,262719245,4200,4200,4200,4200,0
|
|
20231219,174600,262719245,4200,4200,4200,4200,0
|
|
20231219,174500,262719245,4200,4200,4200,4200,0
|
|
20231219,174400,262719245,4200,4200,4200,4200,0
|
|
20231219,174300,262719245,4200,4200,4200,4200,0
|
|
20231219,174200,262719245,4200,4200,4200,4200,0
|
|
20231219,174100,262719245,4200,4200,4200,4200,0
|
|
20231219,174000,262719245,4200,4200,4200,4200,0
|
|
20231219,173900,262719245,4200,4200,4200,4200,0
|
|
20231219,173800,262719245,4200,4200,4200,4200,0
|
|
20231219,173700,262719245,4200,4200,4200,4200,0
|
|
20231219,173600,262719245,4200,4200,4200,4200,1310
|
|
20231219,173500,262719245,4200,4200,4200,4200,0
|
|
20231219,173400,262719245,4200,4200,4200,4200,0
|
|
20231219,173300,262719245,4200,4200,4200,4200,0
|
|
20231219,173200,262719245,4200,4200,4200,4200,0
|
|
20231219,173100,262719245,4200,4200,4200,4200,0
|
|
20231219,173000,262719245,4200,4200,4200,4200,0
|
|
20231219,172900,262719245,4200,4200,4200,4200,0
|
|
20231219,172800,262719245,4200,4200,4200,4200,0
|
|
20231219,172700,262719245,4200,4200,4200,4200,0
|
|
20231219,172600,262719245,4200,4200,4200,4200,0
|
|
20231219,172500,262719245,4200,4200,4200,4200,0
|
|
20231219,172400,262719245,4200,4200,4200,4200,0
|
|
20231219,172300,262719245,4200,4200,4200,4200,0
|
|
20231219,172200,262719245,4200,4200,4200,4200,0
|
|
20231219,172100,262719245,4200,4200,4200,4200,0
|
|
20231219,172000,262719245,4200,4200,4200,4200,0
|
|
20231219,171900,262719245,4200,4200,4200,4200,0
|
|
20231219,171800,262719245,4200,4200,4200,4200,0
|
|
20231219,171700,262719245,4200,4200,4200,4200,0
|
|
20231219,171600,262719245,4200,4200,4200,4200,0
|
|
20231219,171500,262719245,4200,4200,4200,4200,0
|
|
20231219,171400,262719245,4200,4200,4200,4200,0
|
|
20231219,171300,262719245,4200,4200,4200,4200,0
|
|
20231219,171200,262719245,4200,4200,4200,4200,0
|
|
20231219,171100,262719245,4200,4200,4200,4200,0
|
|
20231219,171000,262719245,4200,4200,4200,4200,0
|
|
20231219,170900,262719245,4200,4200,4200,4200,0
|
|
20231219,170800,262719245,4200,4200,4200,4200,0
|
|
20231219,170700,262719245,4200,4200,4200,4200,0
|
|
20231219,170600,262719245,4200,4200,4200,4200,1310
|
|
20231219,170500,262719245,4200,4200,4200,4200,0
|
|
20231219,170400,262719245,4200,4200,4200,4200,0
|
|
20231219,170300,262719245,4200,4200,4200,4200,0
|
|
20231219,170200,262719245,4200,4200,4200,4200,0
|
|
20231219,170100,262719245,4200,4200,4200,4200,0
|
|
20231219,170000,262719245,4200,4200,4200,4200,0
|
|
20231219,165900,262719245,4200,4200,4200,4200,0
|
|
20231219,165800,262719245,4200,4200,4200,4200,0
|
|
20231219,165700,262719245,4200,4200,4200,4200,0
|
|
20231219,165600,262719245,4200,4200,4200,4200,0
|
|
20231219,165500,262719245,4200,4200,4200,4200,0
|
|
20231219,165400,262719245,4200,4200,4200,4200,0
|
|
20231219,165300,262719245,4200,4200,4200,4200,0
|
|
20231219,165200,262719245,4200,4200,4200,4200,0
|
|
20231219,165100,262719245,4200,4200,4200,4200,0
|
|
20231219,165000,262719245,4200,4200,4200,4200,0
|
|
20231219,164900,262719245,4200,4200,4200,4200,0
|
|
20231219,164800,262719245,4200,4200,4200,4200,0
|
|
20231219,164700,262719245,4200,4200,4200,4200,0
|
|
20231219,164600,262719245,4200,4200,4200,4200,0
|
|
20231219,164500,262719245,4200,4200,4200,4200,0
|
|
20231219,164400,262719245,4200,4200,4200,4200,0
|
|
20231219,164300,262719245,4200,4200,4200,4200,0
|
|
20231219,164200,262719245,4200,4200,4200,4200,0
|
|
20231219,164100,262719245,4200,4200,4200,4200,0
|
|
20231219,164000,262719245,4200,4200,4200,4200,0
|
|
20231219,163900,262719245,4200,4200,4200,4200,0
|
|
20231219,163800,262719245,4200,4200,4200,4200,0
|
|
20231219,163700,262719245,4200,4200,4200,4200,0
|
|
20231219,163600,262719245,4200,4200,4200,4200,1310
|
|
20231219,163500,262719245,4200,4200,4200,4200,0
|
|
20231219,163400,262719245,4200,4200,4200,4200,0
|
|
20231219,163300,262719245,4200,4200,4200,4200,0
|
|
20231219,163200,262719245,4200,4200,4200,4200,0
|
|
20231219,163100,262719245,4200,4200,4200,4200,0
|
|
20231219,163000,262719245,4200,4200,4200,4200,0
|
|
20231219,162900,262719245,4200,4200,4200,4200,0
|
|
20231219,162800,262719245,4200,4200,4200,4200,0
|
|
20231219,162700,262719245,4200,4200,4200,4200,0
|
|
20231219,162600,262719245,4200,4200,4200,4200,0
|
|
20231219,162500,262719245,4200,4200,4200,4200,0
|
|
20231219,162400,262719245,4200,4200,4200,4200,0
|
|
20231219,162300,262719245,4200,4200,4200,4200,0
|
|
20231219,162200,262719245,4200,4200,4200,4200,0
|
|
20231219,162100,262719245,4200,4200,4200,4200,0
|
|
20231219,162000,262719245,4200,4200,4200,4200,0
|
|
20231219,161900,262719245,4200,4200,4200,4200,0
|
|
20231219,161800,262719245,4200,4200,4200,4200,0
|
|
20231219,161700,262719245,4200,4200,4200,4200,0
|
|
20231219,161600,262719245,4200,4200,4200,4200,0
|
|
20231219,161500,262719245,4200,4200,4200,4200,0
|
|
20231219,161400,262719245,4200,4200,4200,4200,0
|
|
20231219,161300,262719245,4200,4200,4200,4200,0
|
|
20231219,161200,262719245,4200,4200,4200,4200,0
|
|
20231219,161100,262719245,4200,4200,4200,4200,0
|
|
20231219,161000,262719245,4200,4200,4200,4200,0
|
|
20231219,160900,262719245,4200,4200,4200,4200,0
|
|
20231219,160800,262719245,4200,4200,4200,4200,0
|
|
20231219,160700,262719245,4200,4200,4200,4200,0
|
|
20231219,160600,262719245,4200,4200,4200,4200,1310
|
|
20231219,160500,262719245,4200,4200,4200,4200,0
|
|
20231219,160400,262719245,4200,4200,4200,4200,0
|
|
20231219,160300,262719245,4200,4200,4200,4200,0
|
|
20231219,160200,262719245,4200,4200,4200,4200,0
|
|
20231219,160100,262719245,4200,4200,4200,4200,0
|
|
20231219,160000,262719245,4200,4200,4200,4200,0
|
|
20231219,155900,262719245,4200,4200,4200,4200,0
|
|
20231219,155800,262719245,4200,4200,4200,4200,0
|
|
20231219,155700,262719245,4200,4200,4200,4200,0
|
|
20231219,155600,262719245,4200,4200,4200,4200,0
|
|
20231219,155500,262719245,4200,4200,4200,4200,0
|
|
20231219,155400,262719245,4200,4200,4200,4200,0
|
|
20231219,155300,262719245,4200,4200,4200,4200,0
|
|
20231219,155200,262719245,4200,4200,4200,4200,0
|
|
20231219,155100,262719245,4200,4200,4200,4200,0
|
|
20231219,155000,262719245,4200,4200,4200,4200,0
|
|
20231219,154900,262719245,4200,4200,4200,4200,0
|
|
20231219,154800,262719245,4200,4200,4200,4200,0
|
|
20231219,154700,262719245,4200,4200,4200,4200,0
|
|
20231219,154600,262719245,4200,4200,4200,4200,0
|
|
20231219,154500,262719245,4200,4200,4200,4200,0
|
|
20231219,154400,262719245,4200,4200,4200,4200,0
|
|
20231219,154300,262719245,4200,4200,4200,4200,0
|
|
20231219,154200,262719245,4200,4200,4200,4200,0
|
|
20231219,154100,262719245,4200,4200,4200,4200,0
|
|
20231219,154000,262719245,4200,4200,4200,4200,0
|
|
20231219,153900,262719245,4200,4200,4200,4200,0
|
|
20231219,153800,262719245,4200,4200,4200,4200,0
|
|
20231219,153700,262719245,4200,4200,4200,4200,0
|
|
20231219,153600,262719245,4200,4200,4200,4200,1310
|
|
20231219,153500,262719245,4200,4200,4200,4200,0
|
|
20231219,153400,262719245,4200,4200,4200,4200,0
|
|
20231219,153300,262719245,4200,4200,4200,4200,0
|
|
20231219,153200,262719245,4200,4200,4200,4200,0
|
|
20231219,153100,262719245,4200,4200,4200,4200,0
|
|
20231219,153000,262719245,4200,4200,4200,4200,1310
|
|
20231219,152900,257217245,4200,4200,4200,4200,0
|
|
20231219,152800,257217245,4200,4200,4200,4200,0
|
|
20231219,152700,257217245,4200,4200,4200,4200,0
|
|
20231219,152600,257217245,4200,4200,4200,4200,0
|
|
20231219,152500,257217245,4200,4200,4200,4200,0
|
|
20231219,152400,257217245,4200,4200,4200,4200,0
|
|
20231219,152300,257217245,4200,4200,4200,4200,0
|
|
20231219,152200,257217245,4200,4200,4200,4200,0
|
|
20231219,152100,257217245,4200,4200,4200,4200,0
|
|
20231219,152000,257217245,4200,4200,4200,4200,0
|
|
20231219,151900,257217245,4200,4200,4200,4200,72
|
|
20231219,151800,256914845,4200,4210,4210,4200,546
|
|
20231219,151700,254616645,4205,4200,4205,4200,122
|
|
20231219,151600,254103745,4205,4205,4205,4205,50
|
|
20231219,151500,253893495,4200,4200,4200,4200,1
|
|
20231219,151400,253889295,4200,4200,4200,4200,50
|
|
20231219,151300,253679295,4210,4210,4210,4210,24
|
|
20231219,151200,253578255,4210,4180,4210,4180,2
|
|
20231219,151100,253569865,4180,4185,4215,4175,1005
|
|
20231219,151000,249368905,4200,4200,4200,4200,0
|
|
20231219,150900,249368905,4200,4200,4200,4200,0
|
|
20231219,150800,249368905,4200,4200,4200,4200,1
|
|
20231219,150700,249364705,4205,4205,4205,4205,151
|
|
20231219,150600,248729750,4200,4200,4200,4200,0
|
|
20231219,150500,248729750,4200,4200,4200,4200,53
|
|
20231219,150400,248507150,4210,4210,4210,4210,550
|
|
20231219,150300,246191650,4210,4210,4210,4210,2
|
|
20231219,150200,246183230,4210,4210,4210,4210,0
|
|
20231219,150100,246183230,4210,4210,4210,4210,0
|
|
20231219,150000,246183230,4210,4210,4210,4210,0
|
|
20231219,145900,246183230,4210,4195,4210,4195,2280
|
|
20231219,145800,236597250,4195,4195,4195,4195,0
|
|
20231219,145700,236597250,4195,4195,4195,4195,0
|
|
20231219,145600,236597250,4195,4195,4195,4195,0
|
|
20231219,145500,236597250,4195,4195,4195,4195,0
|
|
20231219,145400,236597250,4195,4195,4195,4195,0
|
|
20231219,145300,236597250,4195,4195,4195,4195,20
|
|
20231219,145200,236513350,4195,4195,4195,4195,0
|
|
20231219,145100,236513350,4195,4195,4195,4195,2
|
|
20231219,145000,236504960,4195,4195,4195,4195,0
|
|
20231219,144900,236504960,4195,4195,4195,4195,0
|
|
20231219,144800,236504960,4195,4195,4195,4195,0
|
|
20231219,144700,236504960,4195,4195,4195,4195,0
|
|
20231219,144600,236504960,4195,4195,4195,4195,0
|
|
20231219,144500,236504960,4195,4195,4195,4195,0
|
|
20231219,144400,236504960,4195,4195,4195,4195,0
|
|
20231219,144300,236504960,4195,4195,4195,4195,0
|
|
20231219,144200,236504960,4195,4195,4195,4195,0
|
|
20231219,144100,236504960,4195,4195,4195,4195,0
|
|
20231219,144000,236504960,4195,4195,4195,4195,7
|
|
20231219,143900,236475595,4195,4195,4195,4195,18
|
|
20231219,143800,236400085,4195,4195,4195,4195,0
|
|
20231219,143700,236400085,4195,4195,4195,4195,102
|
|
20231219,143600,235972195,4195,4195,4195,4195,1
|
|
20231219,143500,235968000,4175,4175,4175,4175,0
|
|
20231219,143400,235968000,4175,4175,4175,4175,0
|
|
20231219,143300,235968000,4175,4175,4175,4175,30
|
|
20231219,143200,235842750,4175,4175,4175,4175,0
|
|
20231219,143100,235842750,4175,4175,4175,4175,33
|
|
20231219,143000,235704975,4175,4175,4175,4175,105
|
|
20231219,142900,235266600,4175,4175,4175,4175,200
|
|
20231219,142800,234431600,4175,4175,4175,4170,302
|
|
20231219,142700,233171240,4170,4175,4175,4170,200
|
|
20231219,142600,232337185,4170,4175,4175,4170,303
|
|
20231219,142500,231072675,4175,4170,4175,4170,303
|
|
20231219,142400,229808665,4170,4170,4175,4170,200
|
|
20231219,142300,228974565,4170,4175,4175,4170,313
|
|
20231219,142200,227668805,4175,4175,4175,4175,201
|
|
20231219,142100,226829630,4170,4180,4180,4170,303
|
|
20231219,142000,225565825,4170,4170,4175,4170,303
|
|
20231219,141900,224302295,4175,4175,4175,4170,500
|
|
20231219,141800,222215295,4175,4175,4175,4175,303
|
|
20231219,141700,220950270,4180,4180,4180,4180,403
|
|
20231219,141600,219265730,4170,4170,4170,4170,202
|
|
20231219,141500,218423390,4180,4180,4180,4180,1
|
|
20231219,141400,218419210,4175,4175,4175,4175,200
|
|
20231219,141300,217584210,4175,4170,4175,4170,303
|
|
20231219,141200,216319685,4170,4175,4175,4170,200
|
|
20231219,141100,215485675,4170,4175,4175,4170,303
|
|
20231219,141000,214221655,4170,4170,4175,4170,303
|
|
20231219,140900,212958135,4170,4175,4175,4170,200
|
|
20231219,140800,212124120,4170,4175,4175,4170,303
|
|
20231219,140700,210860110,4175,4175,4175,4175,303
|
|
20231219,140600,209595085,4175,4175,4175,4175,300
|
|
20231219,140500,208342585,4175,4175,4175,4175,403
|
|
20231219,140400,206660060,4175,4175,4175,4175,200
|
|
20231219,140300,205825060,4175,4180,4195,4175,203
|
|
20231219,140200,204977350,4175,4175,4175,4175,1411
|
|
20231219,140100,199086425,4175,4175,4175,4175,200
|
|
20231219,140000,198251425,4175,4175,4175,4175,303
|
|
20231219,135900,196986400,4175,4175,4175,4175,221
|
|
20231219,135800,196063725,4175,4175,4175,4175,303
|
|
20231219,135700,194798700,4175,4175,4175,4175,303
|
|
20231219,135600,193533675,4175,4175,4180,4175,200
|
|
20231219,135500,192698575,4175,4175,4175,4175,303
|
|
20231219,135400,191433550,4175,4175,4175,4175,200
|
|
20231219,135300,190598550,4175,4175,4175,4175,303
|
|
20231219,135200,189333525,4175,4175,4175,4175,303
|
|
20231219,135100,188068500,4175,4180,4180,4175,1406
|
|
20231219,135000,182198425,4175,4180,4180,4175,302
|
|
20231219,134900,180937075,4180,4180,4180,4180,303
|
|
20231219,134800,179670535,4180,4180,4180,4180,382
|
|
20231219,134700,178073775,4180,4180,4180,4180,303
|
|
20231219,134600,176807235,4180,4180,4180,4180,200
|
|
20231219,134500,175971235,4180,4180,4180,4180,303
|
|
20231219,134400,174704695,4180,4180,4180,4180,303
|
|
20231219,134300,173438155,4185,4185,4185,4185,300
|
|
20231219,134200,172182655,4185,4195,4195,4185,309
|
|
20231219,134100,170888460,4195,4195,4195,4195,200
|
|
20231219,134000,170049460,4195,4195,4195,4195,103
|
|
20231219,133900,169617375,4195,4195,4195,4195,103
|
|
20231219,133800,169185290,4195,4195,4195,4195,0
|
|
20231219,133700,169185290,4195,4200,4200,4195,862
|
|
20231219,133600,165565400,4195,4195,4195,4195,35
|
|
20231219,133500,165418575,4190,4190,4190,4190,103
|
|
20231219,133400,164987005,4185,4195,4195,4185,133
|
|
20231219,133300,164430100,4185,4185,4185,4185,0
|
|
20231219,133200,164430100,4185,4185,4185,4185,103
|
|
20231219,133100,163999045,4185,4185,4185,4185,103
|
|
20231219,133000,163567990,4185,4185,4185,4185,0
|
|
20231219,132900,163567990,4185,4185,4185,4185,103
|
|
20231219,132800,163136935,4185,4185,4185,4185,0
|
|
20231219,132700,163136935,4185,4185,4185,4185,103
|
|
20231219,132600,162705880,4180,4180,4180,4180,103
|
|
20231219,132500,162275340,4180,4180,4185,4180,61
|
|
20231219,132400,162020355,4195,4180,4195,4180,105
|
|
20231219,132300,161581410,4180,4180,4180,4180,0
|
|
20231219,132200,161581410,4180,4180,4180,4180,103
|
|
20231219,132100,161150870,4180,4180,4180,4180,103
|
|
20231219,132000,160720330,4180,4180,4180,4180,70
|
|
20231219,131900,160427730,4180,4180,4180,4180,103
|
|
20231219,131800,159997190,4180,4180,4180,4180,0
|
|
20231219,131700,159997190,4180,4180,4180,4180,103
|
|
20231219,131600,159566650,4180,4180,4180,4180,103
|
|
20231219,131500,159136110,4180,4180,4180,4180,0
|
|
20231219,131400,159136110,4180,4180,4180,4180,103
|
|
20231219,131300,158705570,4180,4180,4180,4180,103
|
|
20231219,131200,158275030,4190,4190,4190,4190,0
|
|
20231219,131100,158275030,4190,4190,4190,4190,102
|
|
20231219,131000,157847650,4190,4190,4190,4190,100
|
|
20231219,130900,157428650,4180,4180,4180,4180,343
|
|
20231219,130800,155994910,4180,4180,4180,4180,103
|
|
20231219,130700,155564370,4180,4180,4180,4180,0
|
|
20231219,130600,155564370,4180,4180,4180,4180,103
|
|
20231219,130500,155133830,4180,4180,4180,4180,0
|
|
20231219,130400,155133830,4180,4180,4180,4180,103
|
|
20231219,130300,154703290,4180,4180,4180,4180,103
|
|
20231219,130200,154272750,4180,4180,4180,4180,0
|
|
20231219,130100,154272750,4180,4180,4180,4180,103
|
|
20231219,130000,153842210,4180,4180,4180,4180,0
|
|
20231219,125900,153842210,4180,4180,4180,4180,103
|
|
20231219,125800,153411670,4180,4180,4180,4180,102
|
|
20231219,125700,152985310,4195,4195,4195,4195,5
|
|
20231219,125600,152964335,4180,4190,4190,4180,125
|
|
20231219,125500,152441615,4180,4180,4190,4180,112
|
|
20231219,125400,151973425,4175,4175,4175,4175,0
|
|
20231219,125300,151973425,4175,4175,4175,4175,103
|
|
20231219,125200,151543400,4180,4180,4180,4180,0
|
|
20231219,125100,151543400,4180,4180,4180,4180,103
|
|
20231219,125000,151112860,4185,4180,4185,4180,104
|
|
20231219,124900,150678135,4180,4180,4180,4180,0
|
|
20231219,124800,150678135,4180,4180,4180,4180,103
|
|
20231219,124700,150247595,4180,4180,4180,4180,0
|
|
20231219,124600,150247595,4180,4180,4180,4180,103
|
|
20231219,124500,149817055,4180,4180,4180,4180,102
|
|
20231219,124400,149390695,4180,4180,4180,4180,0
|
|
20231219,124300,149390695,4180,4180,4180,4180,103
|
|
20231219,124200,148960155,4180,4180,4180,4180,90
|
|
20231219,124100,148583955,4180,4180,4180,4180,103
|
|
20231219,124000,148153415,4180,4175,4190,4175,112
|
|
20231219,123900,147685740,4190,4175,4190,4175,20
|
|
20231219,123800,147602090,4175,4175,4175,4175,103
|
|
20231219,123700,147172065,4175,4175,4175,4175,0
|
|
20231219,123600,147172065,4175,4175,4175,4175,103
|
|
20231219,123500,146742040,4175,4190,4190,4175,112
|
|
20231219,123400,146274395,4175,4175,4175,4175,0
|
|
20231219,123300,146274395,4175,4175,4175,4175,103
|
|
20231219,123200,145844370,4175,4175,4175,4175,102
|
|
20231219,123100,145418520,4175,4175,4175,4175,500
|
|
20231219,123000,143331020,4175,4175,4175,4175,106
|
|
20231219,122900,142888470,4175,4175,4175,4175,0
|
|
20231219,122800,142888470,4175,4175,4175,4175,103
|
|
20231219,122700,142458445,4175,4175,4175,4175,103
|
|
20231219,122600,142028420,4175,4175,4175,4175,0
|
|
20231219,122500,142028420,4175,4180,4180,4175,133
|
|
20231219,122400,141472995,4180,4180,4180,4180,0
|
|
20231219,122300,141472995,4180,4180,4180,4180,2083
|
|
20231219,122200,132766055,4180,4180,4180,4180,103
|
|
20231219,122100,132335515,4180,4180,4180,4180,0
|
|
20231219,122000,132335515,4180,4180,4180,4180,103
|
|
20231219,121900,131904975,4180,4180,4180,4180,0
|
|
20231219,121800,131904975,4180,4180,4180,4180,102
|
|
20231219,121700,131478615,4180,4180,4180,4180,133
|
|
20231219,121600,130922675,4180,4180,4180,4180,900
|
|
20231219,121500,127160675,4180,4180,4180,4180,103
|
|
20231219,121400,126730135,4180,4180,4180,4180,103
|
|
20231219,121300,126299595,4180,4180,4180,4180,0
|
|
20231219,121200,126299595,4180,4180,4180,4180,103
|
|
20231219,121100,125869055,4180,4180,4180,4180,0
|
|
20231219,121000,125869055,4180,4180,4180,4180,103
|
|
20231219,120900,125438515,4180,4180,4180,4180,103
|
|
20231219,120800,125007975,4180,4180,4180,4180,1000
|
|
20231219,120700,120827975,4185,4185,4185,4185,103
|
|
20231219,120600,120396920,4180,4180,4180,4180,100
|
|
20231219,120500,119978920,4180,4190,4190,4180,343
|
|
20231219,120400,118543960,4185,4185,4185,4185,103
|
|
20231219,120300,118112905,4180,4180,4180,4180,0
|
|
20231219,120200,118112905,4180,4180,4180,4180,103
|
|
20231219,120100,117682365,4180,4180,4180,4180,0
|
|
20231219,120000,117682365,4180,4180,4180,4180,103
|
|
20231219,115900,117251825,4185,4185,4185,4185,103
|
|
20231219,115800,116820770,4185,4185,4185,4185,0
|
|
20231219,115700,116820770,4185,4185,4185,4185,203
|
|
20231219,115600,115971215,4185,4185,4185,4185,103
|
|
20231219,115500,115540160,4185,4185,4185,4185,1
|
|
20231219,115400,115535975,4180,4185,4185,4180,586
|
|
20231219,115300,113084095,4195,4195,4195,4195,50
|
|
20231219,115200,112874345,4185,4185,4185,4185,104
|
|
20231219,115100,112439105,4185,4185,4185,4185,103
|
|
20231219,115000,112008050,4185,4185,4185,4185,0
|
|
20231219,114900,112008050,4185,4195,4195,4185,156
|
|
20231219,114800,111354660,4185,4185,4185,4185,0
|
|
20231219,114700,111354660,4185,4185,4185,4185,103
|
|
20231219,114600,110923605,4185,4185,4185,4185,103
|
|
20231219,114500,110492550,4185,4185,4185,4185,0
|
|
20231219,114400,110492550,4185,4185,4185,4185,103
|
|
20231219,114300,110061495,4185,4185,4185,4185,0
|
|
20231219,114200,110061495,4185,4185,4185,4185,103
|
|
20231219,114100,109630440,4185,4185,4185,4185,103
|
|
20231219,114000,109199385,4185,4185,4185,4185,0
|
|
20231219,113900,109199385,4185,4185,4185,4185,124
|
|
20231219,113800,108680445,4185,4185,4185,4185,103
|
|
20231219,113700,108249390,4185,4185,4185,4185,0
|
|
20231219,113600,108249390,4185,4185,4185,4185,103
|
|
20231219,113500,107818335,4185,4185,4185,4185,0
|
|
20231219,113400,107818335,4185,4185,4185,4185,103
|
|
20231219,113300,107387280,4185,4185,4185,4185,103
|
|
20231219,113200,106956225,4185,4185,4185,4185,0
|
|
20231219,113100,106956225,4185,4195,4195,4185,105
|
|
20231219,113000,106516780,4195,4195,4195,4195,40
|
|
20231219,112900,106348980,4185,4185,4185,4185,103
|
|
20231219,112800,105917925,4190,4190,4190,4190,102
|
|
20231219,112700,105490545,4185,4185,4185,4185,0
|
|
20231219,112600,105490545,4185,4185,4185,4185,103
|
|
20231219,112500,105059490,4185,4185,4185,4185,30
|
|
20231219,112400,104933940,4185,4185,4185,4185,103
|
|
20231219,112300,104502885,4185,4185,4185,4185,103
|
|
20231219,112200,104071830,4185,4185,4185,4185,0
|
|
20231219,112100,104071830,4185,4185,4185,4185,103
|
|
20231219,112000,103640775,4185,4185,4185,4185,0
|
|
20231219,111900,103640775,4185,4185,4185,4185,103
|
|
20231219,111800,103209720,4185,4185,4185,4185,103
|
|
20231219,111700,102778665,4185,4185,4185,4185,9
|
|
20231219,111600,102741000,4185,4185,4185,4185,103
|
|
20231219,111500,102309945,4185,4185,4185,4185,102
|
|
20231219,111400,101883075,4185,4185,4185,4185,0
|
|
20231219,111300,101883075,4185,4185,4185,4185,103
|
|
20231219,111200,101452020,4190,4190,4190,4190,0
|
|
20231219,111100,101452020,4190,4190,4190,4190,103
|
|
20231219,111000,101020450,4190,4190,4190,4190,103
|
|
20231219,110900,100588880,4195,4195,4195,4195,0
|
|
20231219,110800,100588880,4195,4195,4195,4195,103
|
|
20231219,110700,100156795,4200,4200,4200,4200,0
|
|
20231219,110600,100156795,4200,4200,4200,4200,103
|
|
20231219,110500,99724195,4200,4200,4200,4200,103
|
|
20231219,110400,99291595,4210,4200,4210,4200,124
|
|
20231219,110300,98770695,4200,4200,4200,4200,103
|
|
20231219,110200,98338095,4195,4195,4195,4195,0
|
|
20231219,110100,98338095,4195,4195,4195,4195,102
|
|
20231219,110000,97910205,4210,4210,4210,4210,52
|
|
20231219,105900,97691285,4210,4210,4210,4210,1
|
|
20231219,105800,97687075,4210,4210,4215,4210,206
|
|
20231219,105700,96819355,4210,4185,4210,4185,703
|
|
20231219,105600,93866820,4185,4185,4185,4185,0
|
|
20231219,105500,93866820,4185,4185,4185,4185,109
|
|
20231219,105400,93410655,4185,4185,4185,4185,10
|
|
20231219,105300,93368805,4185,4185,4185,4185,103
|
|
20231219,105200,92937750,4185,4195,4195,4185,113
|
|
20231219,105100,92464745,4195,4195,4195,4195,0
|
|
20231219,105000,92464745,4195,4180,4195,4180,108
|
|
20231219,104900,92013250,4180,4180,4180,4180,0
|
|
20231219,104800,92013250,4180,4185,4185,4180,179
|
|
20231219,104700,91264645,4185,4185,4185,4185,71
|
|
20231219,104600,90967510,4190,4185,4190,4185,31
|
|
20231219,104500,90837770,4180,4185,4185,4180,303
|
|
20231219,104400,89570230,4185,4185,4185,4185,11
|
|
20231219,104300,89524195,4180,4185,4185,4180,127
|
|
20231219,104200,88993215,4185,4185,4185,4185,103
|
|
20231219,104100,88562160,4185,4185,4185,4185,5
|
|
20231219,104000,88541235,4180,4180,4180,4180,103
|
|
20231219,103900,88110695,4180,4180,4180,4180,103
|
|
20231219,103800,87680155,4180,4180,4180,4180,0
|
|
20231219,103700,87680155,4180,4180,4180,4180,103
|
|
20231219,103600,87249615,4180,4180,4180,4180,0
|
|
20231219,103500,87249615,4180,4180,4180,4180,102
|
|
20231219,103400,86823255,4175,4175,4175,4175,153
|
|
20231219,103300,86184480,4175,4175,4175,4175,0
|
|
20231219,103200,86184480,4175,4175,4175,4175,103
|
|
20231219,103100,85754455,4175,4175,4175,4175,0
|
|
20231219,103000,85754455,4175,4175,4175,4175,103
|
|
20231219,102900,85324430,4180,4180,4180,4180,103
|
|
20231219,102800,84893890,4190,4190,4190,4190,9
|
|
20231219,102700,84856180,4190,4180,4190,4180,106
|
|
20231219,102600,84413070,4180,4180,4180,4180,1
|
|
20231219,102500,84408890,4180,4180,4180,4180,103
|
|
20231219,102400,83978350,4180,4190,4190,4180,121
|
|
20231219,102300,83472490,4180,4180,4180,4180,0
|
|
20231219,102200,83472490,4180,4185,4185,4180,103
|
|
20231219,102100,83041440,4190,4190,4190,4190,175
|
|
20231219,102000,82308190,4190,4190,4190,4190,55
|
|
20231219,101900,82077740,4190,4190,4190,4190,48
|
|
20231219,101800,81876620,4180,4180,4180,4180,0
|
|
20231219,101700,81876620,4180,4180,4180,4180,130
|
|
20231219,101600,81333220,4180,4180,4180,4180,103
|
|
20231219,101500,80902680,4180,4180,4180,4180,0
|
|
20231219,101400,80902680,4180,4180,4180,4180,103
|
|
20231219,101300,80472140,4180,4180,4180,4180,0
|
|
20231219,101200,80472140,4180,4190,4190,4180,321
|
|
20231219,101100,79128180,4190,4180,4190,4180,190
|
|
20231219,101000,78333110,4180,4180,4180,4180,0
|
|
20231219,100900,78333110,4180,4180,4180,4180,102
|
|
20231219,100800,77906750,4180,4180,4180,4180,0
|
|
20231219,100700,77906750,4180,4180,4180,4180,103
|
|
20231219,100600,77476210,4175,4175,4175,4175,113
|
|
20231219,100500,77004435,4175,4175,4175,4175,30
|
|
20231219,100400,76879185,4175,4180,4180,4175,1844
|
|
20231219,100300,69171780,4180,4180,4180,4180,1000
|
|
20231219,100200,64991780,4180,4180,4180,4180,123
|
|
20231219,100100,64477640,4180,4180,4180,4180,108
|
|
20231219,100000,64026200,4180,4185,4185,4180,1000
|
|
20231219,095900,59843415,4185,4190,4190,4185,634
|
|
20231219,095800,57187470,4190,4190,4190,4190,103
|
|
20231219,095700,56755900,4190,4190,4190,4190,0
|
|
20231219,095600,56755900,4190,4190,4190,4190,102
|
|
20231219,095500,56328520,4190,4190,4190,4190,0
|
|
20231219,095400,56328520,4190,4190,4190,4190,103
|
|
20231219,095300,55896950,4190,4190,4190,4190,103
|
|
20231219,095200,55465380,4200,4200,4200,4190,60
|
|
20231219,095100,55213440,4190,4190,4190,4190,108
|
|
20231219,095000,54760920,4185,4185,4185,4185,1
|
|
20231219,094900,54756735,4185,4185,4185,4185,103
|
|
20231219,094800,54325680,4190,4190,4190,4190,103
|
|
20231219,094700,53894110,4205,4205,4205,4205,2
|
|
20231219,094600,53885700,4185,4185,4185,4185,103
|
|
20231219,094500,53454645,4190,4190,4190,4190,35
|
|
20231219,094400,53307995,4185,4185,4185,4185,103
|
|
20231219,094300,52876940,4180,4190,4190,4180,124
|
|
20231219,094200,52358400,4190,4190,4190,4190,204
|
|
20231219,094100,51503640,4195,4195,4195,4180,803
|
|
20231219,094000,48144490,4190,4190,4190,4190,103
|
|
20231219,093900,47712920,4190,4190,4190,4190,0
|
|
20231219,093800,47712920,4190,4190,4190,4190,103
|
|
20231219,093700,47281350,4185,4185,4185,4185,0
|
|
20231219,093600,47281350,4185,4210,4210,4185,125
|
|
20231219,093500,46757675,4185,4185,4185,4185,103
|
|
20231219,093400,46326620,4180,4180,4180,4180,0
|
|
20231219,093300,46326620,4180,4210,4210,4180,303
|
|
20231219,093200,45054080,4210,4210,4210,4210,2
|
|
20231219,093100,45045660,4185,4180,4185,4180,427
|
|
20231219,093000,43260180,4185,4185,4185,4185,103
|
|
20231219,092900,42829125,4185,4185,4185,4185,200
|
|
20231219,092800,41992125,4185,4195,4195,4185,1412
|
|
20231219,092700,36069815,4180,4180,4180,4180,0
|
|
20231219,092600,36069815,4180,4180,4180,4180,103
|
|
20231219,092500,35639275,4180,4180,4180,4180,108
|
|
20231219,092400,35187835,4180,4180,4180,4180,0
|
|
20231219,092300,35187835,4180,4180,4180,4180,103
|
|
20231219,092200,34757295,4180,4180,4180,4180,103
|
|
20231219,092100,34326755,4185,4185,4185,4185,3
|
|
20231219,092000,34314200,4185,4185,4185,4185,100
|
|
20231219,091900,33895700,4180,4180,4180,4180,278
|
|
20231219,091800,32733660,4180,4195,4195,4180,303
|
|
20231219,091700,31464120,4195,4180,4195,4180,103
|
|
20231219,091600,31033565,4190,4185,4190,4185,261
|
|
20231219,091500,29940760,4185,4190,4190,4185,832
|
|
20231219,091400,26454910,4195,4195,4195,4195,89
|
|
20231219,091300,26081555,4195,4195,4195,4195,14
|
|
20231219,091200,26022825,4195,4190,4195,4190,191
|
|
20231219,091100,25222095,4195,4200,4200,4195,499
|
|
20231219,091000,23128540,4195,4195,4195,4195,310
|
|
20231219,090900,21828090,4210,4210,4210,4210,200
|
|
20231219,090800,20986090,4195,4215,4215,4195,104
|
|
20231219,090700,20549790,4195,4195,4210,4195,682
|
|
20231219,090600,17684810,4195,4195,4195,4190,1612
|
|
20231219,090500,10930470,4190,4190,4190,4190,220
|
|
20231219,090400,10008670,4195,4190,4195,4190,93
|
|
20231219,090300,9618770,4190,4160,4190,4160,441
|
|
20231219,090200,7777635,4190,4165,4190,4165,271
|
|
20231219,090100,6647845,4165,4170,4170,4165,250
|
|
20231219,090000,5606090,4165,4165,4165,4165,1346
|