614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,191100,204870035,3400,3400,3400,3400,3458
|
|
20231218,191000,204870035,3400,3400,3400,3400,0
|
|
20231218,190900,204870035,3400,3400,3400,3400,0
|
|
20231218,190800,204870035,3400,3400,3400,3400,0
|
|
20231218,190700,204870035,3400,3400,3400,3400,0
|
|
20231218,190600,204870035,3400,3400,3400,3400,0
|
|
20231218,190500,204870035,3400,3400,3400,3400,0
|
|
20231218,190400,204870035,3400,3400,3400,3400,0
|
|
20231218,190300,204870035,3400,3400,3400,3400,0
|
|
20231218,190200,204870035,3400,3400,3400,3400,0
|
|
20231218,190100,204870035,3400,3400,3400,3400,0
|
|
20231218,190000,204870035,3400,3400,3400,3400,0
|
|
20231218,185900,204870035,3400,3400,3400,3400,0
|
|
20231218,185800,204870035,3400,3400,3400,3400,0
|
|
20231218,185700,204870035,3400,3400,3400,3400,0
|
|
20231218,185600,204870035,3400,3400,3400,3400,0
|
|
20231218,185500,204870035,3400,3400,3400,3400,0
|
|
20231218,185400,204870035,3400,3400,3400,3400,0
|
|
20231218,185300,204870035,3400,3400,3400,3400,0
|
|
20231218,185200,204870035,3400,3400,3400,3400,0
|
|
20231218,185100,204870035,3400,3400,3400,3400,0
|
|
20231218,185000,204870035,3400,3400,3400,3400,0
|
|
20231218,184900,204870035,3400,3400,3400,3400,0
|
|
20231218,184800,204870035,3400,3400,3400,3400,0
|
|
20231218,184700,204870035,3400,3400,3400,3400,0
|
|
20231218,184600,204870035,3400,3400,3400,3400,0
|
|
20231218,184500,204870035,3400,3400,3400,3400,0
|
|
20231218,184400,204870035,3400,3400,3400,3400,0
|
|
20231218,184300,204870035,3400,3400,3400,3400,0
|
|
20231218,184200,204870035,3400,3400,3400,3400,0
|
|
20231218,184100,204870035,3400,3400,3400,3400,3458
|
|
20231218,184000,204870035,3400,3400,3400,3400,0
|
|
20231218,183900,204870035,3400,3400,3400,3400,0
|
|
20231218,183800,204870035,3400,3400,3400,3400,0
|
|
20231218,183700,204870035,3400,3400,3400,3400,0
|
|
20231218,183600,204870035,3400,3400,3400,3400,0
|
|
20231218,183500,204870035,3400,3400,3400,3400,0
|
|
20231218,183400,204870035,3400,3400,3400,3400,0
|
|
20231218,183300,204870035,3400,3400,3400,3400,0
|
|
20231218,183200,204870035,3400,3400,3400,3400,0
|
|
20231218,183100,204870035,3400,3400,3400,3400,0
|
|
20231218,183000,204870035,3400,3400,3400,3400,0
|
|
20231218,182900,204870035,3400,3400,3400,3400,0
|
|
20231218,182800,204870035,3400,3400,3400,3400,0
|
|
20231218,182700,204870035,3400,3400,3400,3400,0
|
|
20231218,182600,204870035,3400,3400,3400,3400,0
|
|
20231218,182500,204870035,3400,3400,3400,3400,0
|
|
20231218,182400,204870035,3400,3400,3400,3400,0
|
|
20231218,182300,204870035,3400,3400,3400,3400,0
|
|
20231218,182200,204870035,3400,3400,3400,3400,0
|
|
20231218,182100,204870035,3400,3400,3400,3400,0
|
|
20231218,182000,204870035,3400,3400,3400,3400,0
|
|
20231218,181900,204870035,3400,3400,3400,3400,0
|
|
20231218,181800,204870035,3400,3400,3400,3400,0
|
|
20231218,181700,204870035,3400,3400,3400,3400,0
|
|
20231218,181600,204870035,3400,3400,3400,3400,0
|
|
20231218,181500,204870035,3400,3400,3400,3400,0
|
|
20231218,181400,204870035,3400,3400,3400,3400,0
|
|
20231218,181300,204870035,3400,3400,3400,3400,0
|
|
20231218,181200,204870035,3400,3400,3400,3400,0
|
|
20231218,181100,204870035,3400,3400,3400,3400,3458
|
|
20231218,181000,204870035,3400,3400,3400,3400,0
|
|
20231218,180900,204870035,3400,3400,3400,3400,0
|
|
20231218,180800,204870035,3400,3400,3400,3400,0
|
|
20231218,180700,204870035,3400,3400,3400,3400,0
|
|
20231218,180600,204870035,3400,3400,3400,3400,0
|
|
20231218,180500,204870035,3400,3400,3400,3400,0
|
|
20231218,180400,204870035,3400,3400,3400,3400,0
|
|
20231218,180300,204870035,3400,3400,3400,3400,0
|
|
20231218,180200,204870035,3400,3400,3400,3400,0
|
|
20231218,180100,204870035,3400,3400,3400,3400,0
|
|
20231218,180000,204870035,3400,3400,3400,3400,0
|
|
20231218,175900,204870035,3400,3400,3400,3400,0
|
|
20231218,175800,204870035,3400,3400,3400,3400,0
|
|
20231218,175700,204870035,3400,3400,3400,3400,0
|
|
20231218,175600,204870035,3400,3400,3400,3400,0
|
|
20231218,175500,204870035,3400,3400,3400,3400,0
|
|
20231218,175400,204870035,3400,3400,3400,3400,0
|
|
20231218,175300,204870035,3400,3400,3400,3400,0
|
|
20231218,175200,204870035,3400,3400,3400,3400,0
|
|
20231218,175100,204870035,3400,3400,3400,3400,0
|
|
20231218,175000,204870035,3400,3400,3400,3400,0
|
|
20231218,174900,204870035,3400,3400,3400,3400,0
|
|
20231218,174800,204870035,3400,3400,3400,3400,0
|
|
20231218,174700,204870035,3400,3400,3400,3400,0
|
|
20231218,174600,204870035,3400,3400,3400,3400,0
|
|
20231218,174500,204870035,3400,3400,3400,3400,0
|
|
20231218,174400,204870035,3400,3400,3400,3400,0
|
|
20231218,174300,204870035,3400,3400,3400,3400,0
|
|
20231218,174200,204870035,3400,3400,3400,3400,0
|
|
20231218,174100,204870035,3400,3400,3400,3400,3458
|
|
20231218,174000,204870035,3400,3400,3400,3400,0
|
|
20231218,173900,204870035,3400,3400,3400,3400,0
|
|
20231218,173800,204870035,3400,3400,3400,3400,0
|
|
20231218,173700,204870035,3400,3400,3400,3400,0
|
|
20231218,173600,204870035,3400,3400,3400,3400,0
|
|
20231218,173500,204870035,3400,3400,3400,3400,0
|
|
20231218,173400,204870035,3400,3400,3400,3400,0
|
|
20231218,173300,204870035,3400,3400,3400,3400,0
|
|
20231218,173200,204870035,3400,3400,3400,3400,0
|
|
20231218,173100,204870035,3400,3400,3400,3400,0
|
|
20231218,173000,204870035,3400,3400,3400,3400,0
|
|
20231218,172900,204870035,3400,3400,3400,3400,0
|
|
20231218,172800,204870035,3400,3400,3400,3400,0
|
|
20231218,172700,204870035,3400,3400,3400,3400,0
|
|
20231218,172600,204870035,3400,3400,3400,3400,0
|
|
20231218,172500,204870035,3400,3400,3400,3400,0
|
|
20231218,172400,204870035,3400,3400,3400,3400,0
|
|
20231218,172300,204870035,3400,3400,3400,3400,0
|
|
20231218,172200,204870035,3400,3400,3400,3400,0
|
|
20231218,172100,204870035,3400,3400,3400,3400,0
|
|
20231218,172000,204870035,3400,3400,3400,3400,0
|
|
20231218,171900,204870035,3400,3400,3400,3400,0
|
|
20231218,171800,204870035,3400,3400,3400,3400,0
|
|
20231218,171700,204870035,3400,3400,3400,3400,0
|
|
20231218,171600,204870035,3400,3400,3400,3400,0
|
|
20231218,171500,204870035,3400,3400,3400,3400,0
|
|
20231218,171400,204870035,3400,3400,3400,3400,0
|
|
20231218,171300,204870035,3400,3400,3400,3400,0
|
|
20231218,171200,204870035,3400,3400,3400,3400,0
|
|
20231218,171100,204870035,3400,3400,3400,3400,3458
|
|
20231218,171000,204870035,3400,3400,3400,3400,0
|
|
20231218,170900,204870035,3400,3400,3400,3400,0
|
|
20231218,170800,204870035,3400,3400,3400,3400,0
|
|
20231218,170700,204870035,3400,3400,3400,3400,0
|
|
20231218,170600,204870035,3400,3400,3400,3400,0
|
|
20231218,170500,204870035,3400,3400,3400,3400,0
|
|
20231218,170400,204870035,3400,3400,3400,3400,0
|
|
20231218,170300,204870035,3400,3400,3400,3400,0
|
|
20231218,170200,204870035,3400,3400,3400,3400,0
|
|
20231218,170100,204870035,3400,3400,3400,3400,0
|
|
20231218,170000,204870035,3400,3400,3400,3400,0
|
|
20231218,165900,204870035,3400,3400,3400,3400,0
|
|
20231218,165800,204870035,3400,3400,3400,3400,0
|
|
20231218,165700,204870035,3400,3400,3400,3400,0
|
|
20231218,165600,204870035,3400,3400,3400,3400,0
|
|
20231218,165500,204870035,3400,3400,3400,3400,0
|
|
20231218,165400,204870035,3400,3400,3400,3400,0
|
|
20231218,165300,204870035,3400,3400,3400,3400,0
|
|
20231218,165200,204870035,3400,3400,3400,3400,0
|
|
20231218,165100,204870035,3400,3400,3400,3400,0
|
|
20231218,165000,204870035,3400,3400,3400,3400,0
|
|
20231218,164900,204870035,3400,3400,3400,3400,0
|
|
20231218,164800,204870035,3400,3400,3400,3400,0
|
|
20231218,164700,204870035,3400,3400,3400,3400,0
|
|
20231218,164600,204870035,3400,3400,3400,3400,0
|
|
20231218,164500,204870035,3400,3400,3400,3400,0
|
|
20231218,164400,204870035,3400,3400,3400,3400,0
|
|
20231218,164300,204870035,3400,3400,3400,3400,0
|
|
20231218,164200,204870035,3400,3400,3400,3400,0
|
|
20231218,164100,204870035,3400,3400,3400,3400,3458
|
|
20231218,164000,204870035,3400,3400,3400,3400,0
|
|
20231218,163900,204870035,3400,3400,3400,3400,0
|
|
20231218,163800,204870035,3400,3400,3400,3400,0
|
|
20231218,163700,204870035,3400,3400,3400,3400,0
|
|
20231218,163600,204870035,3400,3400,3400,3400,0
|
|
20231218,163500,204870035,3400,3400,3400,3400,0
|
|
20231218,163400,204870035,3400,3400,3400,3400,0
|
|
20231218,163300,204870035,3400,3400,3400,3400,0
|
|
20231218,163200,204870035,3400,3400,3400,3400,0
|
|
20231218,163100,204870035,3400,3400,3400,3400,0
|
|
20231218,163000,204870035,3400,3400,3400,3400,0
|
|
20231218,162900,204870035,3400,3400,3400,3400,0
|
|
20231218,162800,204870035,3400,3400,3400,3400,0
|
|
20231218,162700,204870035,3400,3400,3400,3400,0
|
|
20231218,162600,204870035,3400,3400,3400,3400,0
|
|
20231218,162500,204870035,3400,3400,3400,3400,0
|
|
20231218,162400,204870035,3400,3400,3400,3400,0
|
|
20231218,162300,204870035,3400,3400,3400,3400,0
|
|
20231218,162200,204870035,3400,3400,3400,3400,0
|
|
20231218,162100,204870035,3400,3400,3400,3400,0
|
|
20231218,162000,204870035,3400,3400,3400,3400,0
|
|
20231218,161900,204870035,3400,3400,3400,3400,0
|
|
20231218,161800,204870035,3400,3400,3400,3400,0
|
|
20231218,161700,204870035,3400,3400,3400,3400,0
|
|
20231218,161600,204870035,3400,3400,3400,3400,0
|
|
20231218,161500,204870035,3400,3400,3400,3400,0
|
|
20231218,161400,204870035,3400,3400,3400,3400,0
|
|
20231218,161300,204870035,3400,3400,3400,3400,0
|
|
20231218,161200,204870035,3400,3400,3400,3400,0
|
|
20231218,161100,204870035,3400,3400,3400,3400,3458
|
|
20231218,161000,204870035,3400,3400,3400,3400,0
|
|
20231218,160900,204870035,3400,3400,3400,3400,0
|
|
20231218,160800,204870035,3400,3400,3400,3400,0
|
|
20231218,160700,204870035,3400,3400,3400,3400,0
|
|
20231218,160600,204870035,3400,3400,3400,3400,0
|
|
20231218,160500,204870035,3400,3400,3400,3400,0
|
|
20231218,160400,204870035,3400,3400,3400,3400,0
|
|
20231218,160300,204870035,3400,3400,3400,3400,0
|
|
20231218,160200,204870035,3400,3400,3400,3400,0
|
|
20231218,160100,204870035,3400,3400,3400,3400,0
|
|
20231218,160000,204870035,3400,3400,3400,3400,0
|
|
20231218,155900,204870035,3400,3400,3400,3400,0
|
|
20231218,155800,204870035,3400,3400,3400,3400,0
|
|
20231218,155700,204870035,3400,3400,3400,3400,0
|
|
20231218,155600,204870035,3400,3400,3400,3400,0
|
|
20231218,155500,204870035,3400,3400,3400,3400,0
|
|
20231218,155400,204870035,3400,3400,3400,3400,0
|
|
20231218,155300,204870035,3400,3400,3400,3400,0
|
|
20231218,155200,204870035,3400,3400,3400,3400,0
|
|
20231218,155100,204870035,3400,3400,3400,3400,0
|
|
20231218,155000,204870035,3400,3400,3400,3400,0
|
|
20231218,154900,204870035,3400,3400,3400,3400,0
|
|
20231218,154800,204870035,3400,3400,3400,3400,0
|
|
20231218,154700,204870035,3400,3400,3400,3400,0
|
|
20231218,154600,204870035,3400,3400,3400,3400,0
|
|
20231218,154500,204870035,3400,3400,3400,3400,0
|
|
20231218,154400,204870035,3400,3400,3400,3400,0
|
|
20231218,154300,204870035,3400,3400,3400,3400,0
|
|
20231218,154200,204870035,3400,3400,3400,3400,0
|
|
20231218,154100,204870035,3400,3400,3400,3400,3458
|
|
20231218,154000,204870035,3400,3400,3400,3400,0
|
|
20231218,153900,204870035,3400,3400,3400,3400,0
|
|
20231218,153800,204870035,3400,3400,3400,3400,0
|
|
20231218,153700,204870035,3400,3400,3400,3400,0
|
|
20231218,153600,204870035,3400,3400,3400,3400,0
|
|
20231218,153500,204870035,3400,3400,3400,3400,0
|
|
20231218,153400,204870035,3400,3400,3400,3400,0
|
|
20231218,153300,204870035,3400,3400,3400,3400,0
|
|
20231218,153200,204870035,3400,3400,3400,3400,0
|
|
20231218,153100,204870035,3400,3400,3400,3400,0
|
|
20231218,153000,204870035,3400,3400,3400,3400,3458
|
|
20231218,152900,193112835,3400,3400,3400,3400,0
|
|
20231218,152800,193112835,3400,3400,3400,3400,0
|
|
20231218,152700,193112835,3400,3400,3400,3400,0
|
|
20231218,152600,193112835,3400,3400,3400,3400,0
|
|
20231218,152500,193112835,3400,3400,3400,3400,0
|
|
20231218,152400,193112835,3400,3400,3400,3400,0
|
|
20231218,152300,193112835,3400,3400,3400,3400,0
|
|
20231218,152200,193112835,3400,3400,3400,3400,0
|
|
20231218,152100,193112835,3400,3400,3400,3400,0
|
|
20231218,152000,193112835,3400,3400,3400,3400,0
|
|
20231218,151900,193112835,3400,3410,3410,3400,118
|
|
20231218,151800,192710505,3400,3405,3410,3400,345
|
|
20231218,151700,191535455,3410,3410,3410,3410,0
|
|
20231218,151600,191535455,3410,3410,3410,3410,4
|
|
20231218,151500,191521815,3420,3420,3420,3420,0
|
|
20231218,151400,191521815,3420,3420,3420,3420,0
|
|
20231218,151300,191521815,3420,3420,3420,3420,0
|
|
20231218,151200,191521815,3420,3420,3420,3420,0
|
|
20231218,151100,191521815,3420,3420,3420,3420,80
|
|
20231218,151000,191248215,3420,3410,3420,3405,335
|
|
20231218,150900,190103345,3420,3410,3420,3410,131
|
|
20231218,150800,189656035,3410,3410,3410,3410,133
|
|
20231218,150700,189202505,3410,3410,3410,3410,6
|
|
20231218,150600,189182045,3420,3420,3420,3420,1
|
|
20231218,150500,189178625,3410,3420,3420,3410,209
|
|
20231218,150400,188463935,3420,3410,3420,3410,23
|
|
20231218,150300,188385480,3410,3410,3410,3405,140
|
|
20231218,150200,187908115,3405,3405,3405,3405,0
|
|
20231218,150100,187908115,3405,3405,3405,3405,0
|
|
20231218,150000,187908115,3405,3405,3405,3405,8
|
|
20231218,145900,187880875,3410,3410,3410,3410,0
|
|
20231218,145800,187880875,3410,3410,3410,3410,2
|
|
20231218,145700,187874055,3400,3400,3400,3400,0
|
|
20231218,145600,187874055,3400,3400,3400,3400,7
|
|
20231218,145500,187850255,3400,3400,3400,3400,0
|
|
20231218,145400,187850255,3400,3400,3400,3400,9
|
|
20231218,145300,187819655,3405,3405,3405,3405,31
|
|
20231218,145200,187714100,3405,3405,3410,3405,23
|
|
20231218,145100,187635780,3405,3405,3405,3405,0
|
|
20231218,145000,187635780,3405,3405,3405,3405,296
|
|
20231218,144900,186627900,3405,3405,3405,3405,2
|
|
20231218,144800,186621090,3405,3400,3405,3400,10
|
|
20231218,144700,186587080,3405,3405,3405,3405,0
|
|
20231218,144600,186587080,3405,3405,3405,3405,161
|
|
20231218,144500,186038875,3405,3410,3410,3405,1032
|
|
20231218,144400,182520010,3410,3420,3420,3410,6117
|
|
20231218,144300,161631980,3415,3415,3415,3415,0
|
|
20231218,144200,161631980,3415,3415,3415,3415,2
|
|
20231218,144100,161625150,3420,3415,3420,3415,9
|
|
20231218,144000,161594410,3415,3415,3415,3415,50
|
|
20231218,143900,161423660,3420,3420,3420,3420,1
|
|
20231218,143800,161420240,3420,3420,3420,3420,0
|
|
20231218,143700,161420240,3420,3415,3420,3415,8
|
|
20231218,143600,161392915,3415,3415,3415,3415,0
|
|
20231218,143500,161392915,3415,3415,3415,3415,0
|
|
20231218,143400,161392915,3415,3415,3415,3415,0
|
|
20231218,143300,161392915,3415,3415,3415,3415,19
|
|
20231218,143200,161328030,3420,3420,3420,3420,100
|
|
20231218,143100,160986030,3420,3420,3420,3420,0
|
|
20231218,143000,160986030,3420,3415,3420,3415,9
|
|
20231218,142900,160955290,3415,3415,3415,3415,10
|
|
20231218,142800,160921140,3415,3415,3415,3415,412
|
|
20231218,142700,159514160,3415,3415,3415,3415,0
|
|
20231218,142600,159514160,3415,3415,3415,3410,18
|
|
20231218,142500,159452725,3415,3415,3415,3415,0
|
|
20231218,142400,159452725,3415,3415,3415,3415,0
|
|
20231218,142300,159452725,3415,3415,3415,3415,0
|
|
20231218,142200,159452725,3415,3410,3415,3410,19
|
|
20231218,142100,159387880,3415,3415,3415,3415,0
|
|
20231218,142000,159387880,3415,3410,3415,3410,2
|
|
20231218,141900,159381055,3410,3410,3410,3410,0
|
|
20231218,141800,159381055,3410,3410,3410,3410,7
|
|
20231218,141700,159357185,3410,3410,3410,3410,0
|
|
20231218,141600,159357185,3410,3410,3410,3410,2457
|
|
20231218,141500,150978815,3415,3410,3415,3410,9
|
|
20231218,141400,150948120,3410,3410,3410,3410,0
|
|
20231218,141300,150948120,3410,3410,3410,3410,0
|
|
20231218,141200,150948120,3410,3410,3410,3410,6
|
|
20231218,141100,150927660,3410,3410,3410,3410,1
|
|
20231218,141000,150924250,3415,3415,3415,3415,13
|
|
20231218,140900,150879855,3415,3415,3415,3415,1
|
|
20231218,140800,150876440,3405,3405,3410,3405,1170
|
|
20231218,140700,146892185,3405,3405,3405,3400,112
|
|
20231218,140600,146510865,3405,3400,3405,3395,297
|
|
20231218,140500,145501365,3400,3400,3400,3400,2000
|
|
20231218,140400,138701365,3400,3400,3400,3400,0
|
|
20231218,140300,138701365,3400,3405,3405,3400,57
|
|
20231218,140200,138507315,3405,3405,3405,3405,0
|
|
20231218,140100,138507315,3405,3405,3405,3405,0
|
|
20231218,140000,138507315,3405,3400,3405,3400,9
|
|
20231218,135900,138476710,3400,3400,3400,3400,0
|
|
20231218,135800,138476710,3400,3400,3400,3400,0
|
|
20231218,135700,138476710,3400,3400,3400,3400,0
|
|
20231218,135600,138476710,3400,3400,3400,3400,7
|
|
20231218,135500,138452910,3395,3400,3400,3395,1580
|
|
20231218,135400,133080960,3400,3400,3400,3400,0
|
|
20231218,135300,133080960,3400,3400,3400,3400,0
|
|
20231218,135200,133080960,3400,3400,3400,3400,8
|
|
20231218,135100,133053760,3400,3400,3400,3400,0
|
|
20231218,135000,133053760,3400,3400,3400,3400,0
|
|
20231218,134900,133053760,3400,3400,3400,3400,0
|
|
20231218,134800,133053760,3400,3405,3405,3400,142
|
|
20231218,134700,132570330,3405,3405,3405,3400,366
|
|
20231218,134600,131324180,3405,3405,3405,3405,0
|
|
20231218,134500,131324180,3405,3400,3405,3400,17
|
|
20231218,134400,131266375,3405,3405,3405,3405,1
|
|
20231218,134300,131262970,3400,3400,3400,3400,1
|
|
20231218,134200,131259570,3405,3405,3405,3405,1
|
|
20231218,134100,131256165,3400,3400,3400,3400,158
|
|
20231218,134000,130718965,3400,3400,3400,3400,0
|
|
20231218,133900,130718965,3400,3405,3405,3400,620
|
|
20231218,133800,128608025,3405,3405,3405,3405,1
|
|
20231218,133700,128604620,3400,3400,3400,3400,7
|
|
20231218,133600,128580820,3405,3405,3405,3405,0
|
|
20231218,133500,128580820,3405,3405,3405,3405,1
|
|
20231218,133400,128577415,3400,3400,3400,3400,10
|
|
20231218,133300,128543415,3400,3405,3405,3400,9
|
|
20231218,133200,128512810,3400,3400,3400,3400,0
|
|
20231218,133100,128512810,3400,3400,3400,3400,0
|
|
20231218,133000,128512810,3400,3400,3400,3400,218
|
|
20231218,132900,127771610,3400,3400,3400,3400,0
|
|
20231218,132800,127771610,3400,3405,3405,3400,107
|
|
20231218,132700,127407310,3405,3405,3405,3405,0
|
|
20231218,132600,127407310,3405,3400,3405,3400,9
|
|
20231218,132500,127376705,3405,3405,3405,3405,0
|
|
20231218,132400,127376705,3405,3405,3405,3405,0
|
|
20231218,132300,127376705,3405,3405,3405,3405,0
|
|
20231218,132200,127376705,3405,3400,3405,3400,8
|
|
20231218,132100,127349500,3405,3405,3405,3405,0
|
|
20231218,132000,127349500,3405,3405,3405,3405,0
|
|
20231218,131900,127349500,3405,3405,3405,3405,1
|
|
20231218,131800,127346095,3400,3400,3400,3400,8
|
|
20231218,131700,127318895,3400,3400,3400,3400,158
|
|
20231218,131600,126781695,3400,3400,3400,3400,0
|
|
20231218,131500,126781695,3400,3400,3400,3400,7
|
|
20231218,131400,126757895,3400,3400,3400,3400,0
|
|
20231218,131300,126757895,3400,3400,3400,3400,0
|
|
20231218,131200,126757895,3400,3400,3400,3400,0
|
|
20231218,131100,126757895,3400,3400,3400,3400,117
|
|
20231218,131000,126360095,3400,3400,3400,3400,0
|
|
20231218,130900,126360095,3400,3400,3400,3400,1
|
|
20231218,130800,126356695,3405,3405,3405,3405,1
|
|
20231218,130700,126353290,3400,3400,3405,3400,534
|
|
20231218,130600,124535190,3405,3405,3405,3405,0
|
|
20231218,130500,124535190,3405,3405,3405,3405,0
|
|
20231218,130400,124535190,3405,3405,3405,3405,1
|
|
20231218,130300,124531785,3400,3400,3400,3400,8
|
|
20231218,130200,124504585,3400,3400,3400,3400,1
|
|
20231218,130100,124501185,3400,3400,3400,3400,0
|
|
20231218,130000,124501185,3400,3400,3400,3400,69
|
|
20231218,125900,124266585,3400,3400,3400,3400,0
|
|
20231218,125800,124266585,3400,3400,3400,3400,0
|
|
20231218,125700,124266585,3400,3400,3400,3400,0
|
|
20231218,125600,124266585,3400,3400,3400,3400,7
|
|
20231218,125500,124242785,3400,3400,3400,3400,160
|
|
20231218,125400,123698785,3400,3400,3400,3400,162
|
|
20231218,125300,123147985,3405,3405,3405,3405,1
|
|
20231218,125200,123144580,3400,3400,3400,3400,8
|
|
20231218,125100,123117380,3400,3400,3400,3400,0
|
|
20231218,125000,123117380,3400,3400,3400,3400,0
|
|
20231218,124900,123117380,3400,3400,3400,3400,7
|
|
20231218,124800,123093580,3400,3400,3400,3400,0
|
|
20231218,124700,123093580,3400,3400,3400,3400,2
|
|
20231218,124600,123086780,3400,3400,3400,3400,0
|
|
20231218,124500,123086780,3400,3400,3400,3400,8
|
|
20231218,124400,123059580,3400,3400,3400,3400,0
|
|
20231218,124300,123059580,3400,3400,3400,3400,50
|
|
20231218,124200,122889580,3395,3395,3395,3395,0
|
|
20231218,124100,122889580,3395,3405,3405,3395,1026
|
|
20231218,124000,119400790,3405,3405,3405,3405,0
|
|
20231218,123900,119400790,3405,3405,3405,3405,0
|
|
20231218,123800,119400790,3405,3405,3405,3405,0
|
|
20231218,123700,119400790,3405,3405,3405,3405,7
|
|
20231218,123600,119376955,3410,3410,3410,3410,1
|
|
20231218,123500,119373545,3405,3405,3405,3405,4
|
|
20231218,123400,119359925,3400,3400,3400,3400,7
|
|
20231218,123300,119336125,3400,3400,3400,3400,4
|
|
20231218,123200,119322525,3395,3400,3400,3395,3
|
|
20231218,123100,119312335,3395,3395,3395,3395,0
|
|
20231218,123000,119312335,3395,3395,3395,3395,8
|
|
20231218,122900,119285175,3395,3395,3395,3395,0
|
|
20231218,122800,119285175,3395,3395,3395,3395,0
|
|
20231218,122700,119285175,3395,3395,3395,3395,0
|
|
20231218,122600,119285175,3395,3395,3395,3395,7
|
|
20231218,122500,119261410,3400,3400,3400,3400,100
|
|
20231218,122400,118921410,3395,3400,3400,3395,4184
|
|
20231218,122300,104696870,3400,3400,3400,3400,0
|
|
20231218,122200,104696870,3400,3400,3400,3400,8
|
|
20231218,122100,104669670,3410,3410,3410,3410,30
|
|
20231218,122000,104567370,3400,3400,3400,3400,0
|
|
20231218,121900,104567370,3400,3400,3400,3400,7
|
|
20231218,121800,104543570,3400,3400,3400,3400,0
|
|
20231218,121700,104543570,3400,3400,3400,3400,771
|
|
20231218,121600,101922170,3400,3400,3400,3400,0
|
|
20231218,121500,101922170,3400,3400,3400,3400,8
|
|
20231218,121400,101894970,3410,3410,3410,3410,0
|
|
20231218,121300,101894970,3410,3405,3410,3400,387
|
|
20231218,121200,100577090,3405,3405,3405,3405,184
|
|
20231218,121100,99950570,3400,3405,3405,3400,8
|
|
20231218,121000,99923365,3400,3400,3400,3400,0
|
|
20231218,120900,99923365,3400,3400,3400,3400,0
|
|
20231218,120800,99923365,3400,3400,3400,3400,0
|
|
20231218,120700,99923365,3400,3400,3400,3400,8
|
|
20231218,120600,99896165,3400,3400,3400,3400,0
|
|
20231218,120500,99896165,3400,3400,3400,3400,0
|
|
20231218,120400,99896165,3400,3400,3400,3400,7
|
|
20231218,120300,99872365,3405,3405,3405,3405,0
|
|
20231218,120200,99872365,3405,3405,3405,3405,1
|
|
20231218,120100,99868960,3405,3405,3405,3405,0
|
|
20231218,120000,99868960,3405,3405,3405,3400,82
|
|
20231218,115900,99589805,3400,3400,3400,3400,0
|
|
20231218,115800,99589805,3400,3405,3405,3400,190
|
|
20231218,115700,98942905,3405,3415,3415,3400,602
|
|
20231218,115600,96893235,3405,3405,3405,3405,8
|
|
20231218,115500,96865995,3405,3405,3405,3405,1
|
|
20231218,115400,96862590,3415,3415,3415,3415,19
|
|
20231218,115300,96797705,3415,3405,3415,3405,2
|
|
20231218,115200,96790885,3405,3405,3405,3405,7
|
|
20231218,115100,96767050,3415,3415,3415,3415,0
|
|
20231218,115000,96767050,3415,3410,3415,3410,5
|
|
20231218,114900,96749995,3415,3405,3415,3405,74
|
|
20231218,114800,96497365,3405,3405,3405,3405,0
|
|
20231218,114700,96497365,3405,3415,3415,3405,45
|
|
20231218,114600,96343740,3415,3415,3415,3415,1
|
|
20231218,114500,96340325,3405,3405,3405,3405,7
|
|
20231218,114400,96316490,3405,3405,3405,3405,0
|
|
20231218,114300,96316490,3405,3405,3415,3405,40
|
|
20231218,114200,96180280,3405,3405,3405,3405,0
|
|
20231218,114100,96180280,3405,3410,3410,3405,291
|
|
20231218,114000,95188060,3415,3415,3415,3415,0
|
|
20231218,113900,95188060,3415,3415,3415,3415,0
|
|
20231218,113800,95188060,3415,3415,3415,3415,18
|
|
20231218,113700,95126590,3410,3420,3420,3410,57
|
|
20231218,113600,94931720,3420,3420,3420,3420,0
|
|
20231218,113500,94931720,3420,3420,3420,3420,0
|
|
20231218,113400,94931720,3420,3410,3420,3410,9
|
|
20231218,113300,94901020,3420,3420,3420,3420,0
|
|
20231218,113200,94901020,3420,3420,3420,3420,0
|
|
20231218,113100,94901020,3420,3420,3420,3420,0
|
|
20231218,113000,94901020,3420,3410,3420,3410,15
|
|
20231218,112900,94849795,3420,3420,3420,3420,200
|
|
20231218,112800,94165795,3420,3415,3420,3415,9
|
|
20231218,112700,94135055,3405,3405,3405,3405,0
|
|
20231218,112600,94135055,3405,3405,3405,3405,8
|
|
20231218,112500,94107815,3420,3420,3420,3420,1
|
|
20231218,112400,94104395,3420,3415,3420,3415,9
|
|
20231218,112300,94073655,3415,3415,3415,3415,1
|
|
20231218,112200,94070240,3400,3400,3400,3400,7
|
|
20231218,112100,94046440,3415,3415,3415,3415,0
|
|
20231218,112000,94046440,3415,3415,3415,3415,0
|
|
20231218,111900,94046440,3415,3415,3415,3410,1470
|
|
20231218,111800,89033730,3410,3410,3410,3410,32
|
|
20231218,111700,88924610,3410,3410,3410,3410,1
|
|
20231218,111600,88921200,3405,3410,3410,3405,32
|
|
20231218,111500,88812235,3410,3400,3410,3400,8
|
|
20231218,111400,88785025,3405,3405,3405,3405,436
|
|
20231218,111300,87300445,3405,3400,3405,3400,3
|
|
20231218,111200,87290240,3400,3400,3400,3400,8
|
|
20231218,111100,87263040,3400,3400,3400,3400,7
|
|
20231218,111000,87239240,3400,3400,3400,3400,3
|
|
20231218,110900,87229040,3400,3400,3400,3400,5
|
|
20231218,110800,87212040,3400,3400,3400,3400,0
|
|
20231218,110700,87212040,3400,3400,3400,3400,16
|
|
20231218,110600,87157640,3400,3400,3400,3400,0
|
|
20231218,110500,87157640,3400,3400,3400,3400,0
|
|
20231218,110400,87157640,3400,3400,3400,3400,7
|
|
20231218,110300,87133840,3405,3405,3405,3405,0
|
|
20231218,110200,87133840,3405,3405,3405,3405,1
|
|
20231218,110100,87130435,3400,3400,3400,3400,0
|
|
20231218,110000,87130435,3400,3405,3405,3400,69
|
|
20231218,105900,86895530,3405,3405,3405,3405,0
|
|
20231218,105800,86895530,3405,3405,3405,3405,1
|
|
20231218,105700,86892125,3400,3400,3400,3400,0
|
|
20231218,105600,86892125,3400,3400,3400,3400,57
|
|
20231218,105500,86698325,3400,3400,3400,3400,1
|
|
20231218,105400,86694925,3410,3410,3410,3410,20
|
|
20231218,105300,86626725,3410,3410,3410,3410,89
|
|
20231218,105200,86323235,3400,3400,3400,3400,8
|
|
20231218,105100,86296035,3410,3410,3410,3410,501
|
|
20231218,105000,84587625,3400,3400,3400,3400,2
|
|
20231218,104900,84580825,3410,3400,3410,3400,72
|
|
20231218,104800,84335375,3405,3410,3410,3405,2
|
|
20231218,104700,84328560,3400,3400,3400,3400,1
|
|
20231218,104600,84325160,3405,3405,3405,3405,292
|
|
20231218,104500,83330900,3405,3405,3405,3405,8
|
|
20231218,104400,83303660,3405,3405,3405,3405,5
|
|
20231218,104300,83286635,3410,3410,3410,3410,0
|
|
20231218,104200,83286635,3410,3410,3410,3410,0
|
|
20231218,104100,83286635,3410,3410,3410,3410,16
|
|
20231218,104000,83232075,3420,3420,3420,3420,0
|
|
20231218,103900,83232075,3420,3420,3420,3420,5
|
|
20231218,103800,83214975,3405,3405,3405,3405,2108
|
|
20231218,103700,76037235,3420,3420,3420,3420,1
|
|
20231218,103600,76033815,3405,3405,3405,3405,0
|
|
20231218,103500,76033815,3405,3405,3405,3405,6
|
|
20231218,103400,76013385,3405,3405,3405,3405,12
|
|
20231218,103300,75972525,3415,3410,3415,3410,1114
|
|
20231218,103200,72168465,3410,3410,3410,3410,0
|
|
20231218,103100,72168465,3410,3410,3410,3410,0
|
|
20231218,103000,72168465,3410,3410,3410,3410,8
|
|
20231218,102900,72141185,3415,3420,3425,3415,133
|
|
20231218,102800,71686935,3420,3420,3420,3420,5
|
|
20231218,102700,71669835,3425,3420,3425,3420,41
|
|
20231218,102600,71529605,3425,3400,3425,3400,407
|
|
20231218,102500,70145455,3395,3395,3395,3395,117
|
|
20231218,102400,69748240,3400,3395,3400,3395,550
|
|
20231218,102300,67878265,3395,3395,3395,3395,7
|
|
20231218,102200,67854500,3395,3395,3395,3395,0
|
|
20231218,102100,67854500,3395,3395,3395,3395,0
|
|
20231218,102000,67854500,3395,3390,3395,3390,36
|
|
20231218,101900,67732310,3385,3385,3385,3385,8
|
|
20231218,101800,67705230,3395,3395,3395,3395,0
|
|
20231218,101700,67705230,3395,3385,3395,3385,19
|
|
20231218,101600,67640815,3385,3385,3385,3385,0
|
|
20231218,101500,67640815,3385,3385,3385,3385,7
|
|
20231218,101400,67617120,3390,3390,3390,3390,1
|
|
20231218,101300,67613730,3385,3385,3385,3385,30
|
|
20231218,101200,67512180,3390,3390,3390,3390,0
|
|
20231218,101100,67512180,3390,3390,3390,3385,1085
|
|
20231218,101000,63834070,3390,3390,3390,3390,0
|
|
20231218,100900,63834070,3390,3390,3390,3390,0
|
|
20231218,100800,63834070,3390,3390,3390,3390,8
|
|
20231218,100700,63806950,3390,3395,3395,3390,3
|
|
20231218,100600,63796775,3390,3390,3390,3390,62
|
|
20231218,100500,63586595,3390,3390,3390,3390,0
|
|
20231218,100400,63586595,3390,3395,3400,3390,14
|
|
20231218,100300,63539080,3390,3400,3400,3390,141
|
|
20231218,100200,63061080,3390,3390,3390,3390,942
|
|
20231218,100100,59867700,3390,3390,3390,3390,12
|
|
20231218,100000,59827020,3390,3390,3390,3390,1
|
|
20231218,095900,59823630,3390,3390,3390,3390,95
|
|
20231218,095800,59501580,3390,3390,3390,3390,22
|
|
20231218,095700,59427000,3390,3390,3390,3390,7
|
|
20231218,095600,59403270,3390,3390,3390,3390,53
|
|
20231218,095500,59223600,3390,3390,3390,3390,0
|
|
20231218,095400,59223600,3390,3390,3390,3390,0
|
|
20231218,095300,59223600,3390,3385,3390,3385,394
|
|
20231218,095200,57889765,3390,3385,3390,3385,130
|
|
20231218,095100,57449525,3385,3385,3385,3385,0
|
|
20231218,095000,57449525,3385,3395,3395,3385,2760
|
|
20231218,094900,48096545,3395,3395,3395,3395,70
|
|
20231218,094800,47858895,3395,3400,3400,3395,281
|
|
20231218,094700,46903535,3400,3400,3400,3400,155
|
|
20231218,094600,46376535,3400,3405,3405,3400,157
|
|
20231218,094500,45841990,3405,3405,3405,3405,22
|
|
20231218,094400,45767080,3400,3410,3420,3400,522
|
|
20231218,094300,43986420,3405,3405,3405,3405,101
|
|
20231218,094200,43642515,3405,3405,3405,3405,170
|
|
20231218,094100,43063665,3410,3410,3410,3405,129
|
|
20231218,094000,42623795,3410,3405,3410,3405,3
|
|
20231218,093900,42613575,3410,3410,3410,3410,0
|
|
20231218,093800,42613575,3410,3405,3410,3405,71
|
|
20231218,093700,42371815,3405,3405,3405,3405,0
|
|
20231218,093600,42371815,3405,3405,3405,3405,2
|
|
20231218,093500,42365005,3405,3405,3405,3405,1
|
|
20231218,093400,42361600,3405,3405,3405,3405,62
|
|
20231218,093300,42150490,3405,3405,3405,3405,33
|
|
20231218,093200,42038125,3405,3400,3405,3400,2
|
|
20231218,093100,42031320,3400,3410,3410,3400,1738
|
|
20231218,093000,36114740,3410,3400,3410,3400,889
|
|
20231218,092900,33092130,3400,3400,3400,3400,1
|
|
20231218,092800,33088730,3395,3395,3395,3395,0
|
|
20231218,092700,33088730,3395,3395,3395,3395,0
|
|
20231218,092600,33088730,3395,3395,3395,3395,30
|
|
20231218,092500,32986880,3395,3405,3405,3395,1356
|
|
20231218,092400,28374785,3410,3405,3410,3405,19
|
|
20231218,092300,28310045,3410,3400,3410,3400,145
|
|
20231218,092200,27816675,3400,3410,3410,3400,127
|
|
20231218,092100,27384850,3410,3405,3410,3405,242
|
|
20231218,092000,26560260,3405,3405,3405,3405,38
|
|
20231218,091900,26430870,3400,3400,3400,3400,1022
|
|
20231218,091800,22956070,3400,3395,3400,3395,294
|
|
20231218,091700,21957100,3395,3395,3395,3395,2
|
|
20231218,091600,21950310,3390,3390,3390,3390,0
|
|
20231218,091500,21950310,3390,3390,3390,3390,0
|
|
20231218,091400,21950310,3390,3405,3405,3385,1435
|
|
20231218,091300,17083935,3410,3410,3410,3410,0
|
|
20231218,091200,17083935,3410,3410,3410,3410,0
|
|
20231218,091100,17083935,3410,3410,3410,3410,55
|
|
20231218,091000,16896385,3410,3410,3410,3410,0
|
|
20231218,090900,16896385,3410,3410,3410,3410,1
|
|
20231218,090800,16892975,3400,3400,3400,3400,3
|
|
20231218,090700,16882775,3410,3405,3410,3400,104
|
|
20231218,090600,16528810,3410,3410,3410,3410,12
|
|
20231218,090500,16487890,3415,3415,3415,3415,0
|
|
20231218,090400,16487890,3415,3415,3415,3415,150
|
|
20231218,090300,15975640,3415,3415,3415,3415,0
|
|
20231218,090200,15975640,3415,3415,3415,3415,4
|
|
20231218,090100,15961980,3415,3395,3415,3395,4260
|
|
20231218,090000,1483340,3390,3395,3395,3390,437
|