614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,191100,308531810,3340,3340,3340,3340,6478
|
|
20231219,191000,308531810,3340,3340,3340,3340,0
|
|
20231219,190900,308531810,3340,3340,3340,3340,0
|
|
20231219,190800,308531810,3340,3340,3340,3340,0
|
|
20231219,190700,308531810,3340,3340,3340,3340,0
|
|
20231219,190600,308531810,3340,3340,3340,3340,0
|
|
20231219,190500,308531810,3340,3340,3340,3340,0
|
|
20231219,190400,308531810,3340,3340,3340,3340,0
|
|
20231219,190300,308531810,3340,3340,3340,3340,0
|
|
20231219,190200,308531810,3340,3340,3340,3340,0
|
|
20231219,190100,308531810,3340,3340,3340,3340,0
|
|
20231219,190000,308531810,3340,3340,3340,3340,0
|
|
20231219,185900,308531810,3340,3340,3340,3340,0
|
|
20231219,185800,308531810,3340,3340,3340,3340,0
|
|
20231219,185700,308531810,3340,3340,3340,3340,0
|
|
20231219,185600,308531810,3340,3340,3340,3340,0
|
|
20231219,185500,308531810,3340,3340,3340,3340,0
|
|
20231219,185400,308531810,3340,3340,3340,3340,0
|
|
20231219,185300,308531810,3340,3340,3340,3340,0
|
|
20231219,185200,308531810,3340,3340,3340,3340,0
|
|
20231219,185100,308531810,3340,3340,3340,3340,0
|
|
20231219,185000,308531810,3340,3340,3340,3340,0
|
|
20231219,184900,308531810,3340,3340,3340,3340,0
|
|
20231219,184800,308531810,3340,3340,3340,3340,0
|
|
20231219,184700,308531810,3340,3340,3340,3340,0
|
|
20231219,184600,308531810,3340,3340,3340,3340,0
|
|
20231219,184500,308531810,3340,3340,3340,3340,0
|
|
20231219,184400,308531810,3340,3340,3340,3340,0
|
|
20231219,184300,308531810,3340,3340,3340,3340,0
|
|
20231219,184200,308531810,3340,3340,3340,3340,0
|
|
20231219,184100,308531810,3340,3340,3340,3340,6478
|
|
20231219,184000,308531810,3340,3340,3340,3340,0
|
|
20231219,183900,308531810,3340,3340,3340,3340,0
|
|
20231219,183800,308531810,3340,3340,3340,3340,0
|
|
20231219,183700,308531810,3340,3340,3340,3340,0
|
|
20231219,183600,308531810,3340,3340,3340,3340,0
|
|
20231219,183500,308531810,3340,3340,3340,3340,0
|
|
20231219,183400,308531810,3340,3340,3340,3340,0
|
|
20231219,183300,308531810,3340,3340,3340,3340,0
|
|
20231219,183200,308531810,3340,3340,3340,3340,0
|
|
20231219,183100,308531810,3340,3340,3340,3340,0
|
|
20231219,183000,308531810,3340,3340,3340,3340,0
|
|
20231219,182900,308531810,3340,3340,3340,3340,0
|
|
20231219,182800,308531810,3340,3340,3340,3340,0
|
|
20231219,182700,308531810,3340,3340,3340,3340,0
|
|
20231219,182600,308531810,3340,3340,3340,3340,0
|
|
20231219,182500,308531810,3340,3340,3340,3340,0
|
|
20231219,182400,308531810,3340,3340,3340,3340,0
|
|
20231219,182300,308531810,3340,3340,3340,3340,0
|
|
20231219,182200,308531810,3340,3340,3340,3340,0
|
|
20231219,182100,308531810,3340,3340,3340,3340,0
|
|
20231219,182000,308531810,3340,3340,3340,3340,0
|
|
20231219,181900,308531810,3340,3340,3340,3340,0
|
|
20231219,181800,308531810,3340,3340,3340,3340,0
|
|
20231219,181700,308531810,3340,3340,3340,3340,0
|
|
20231219,181600,308531810,3340,3340,3340,3340,0
|
|
20231219,181500,308531810,3340,3340,3340,3340,0
|
|
20231219,181400,308531810,3340,3340,3340,3340,0
|
|
20231219,181300,308531810,3340,3340,3340,3340,0
|
|
20231219,181200,308531810,3340,3340,3340,3340,0
|
|
20231219,181100,308531810,3340,3340,3340,3340,6478
|
|
20231219,181000,308531810,3340,3340,3340,3340,0
|
|
20231219,180900,308531810,3340,3340,3340,3340,0
|
|
20231219,180800,308531810,3340,3340,3340,3340,0
|
|
20231219,180700,308531810,3340,3340,3340,3340,0
|
|
20231219,180600,308531810,3340,3340,3340,3340,0
|
|
20231219,180500,308531810,3340,3340,3340,3340,0
|
|
20231219,180400,308531810,3340,3340,3340,3340,0
|
|
20231219,180300,308531810,3340,3340,3340,3340,0
|
|
20231219,180200,308531810,3340,3340,3340,3340,0
|
|
20231219,180100,308531810,3340,3340,3340,3340,0
|
|
20231219,180000,308531810,3340,3340,3340,3340,0
|
|
20231219,175900,308531810,3340,3340,3340,3340,0
|
|
20231219,175800,308531810,3340,3340,3340,3340,0
|
|
20231219,175700,308531810,3340,3340,3340,3340,0
|
|
20231219,175600,308531810,3340,3340,3340,3340,0
|
|
20231219,175500,308531810,3340,3340,3340,3340,0
|
|
20231219,175400,308531810,3340,3340,3340,3340,0
|
|
20231219,175300,308531810,3340,3340,3340,3340,0
|
|
20231219,175200,308531810,3340,3340,3340,3340,0
|
|
20231219,175100,308531810,3340,3340,3340,3340,0
|
|
20231219,175000,308531810,3340,3340,3340,3340,0
|
|
20231219,174900,308531810,3340,3340,3340,3340,0
|
|
20231219,174800,308531810,3340,3340,3340,3340,0
|
|
20231219,174700,308531810,3340,3340,3340,3340,0
|
|
20231219,174600,308531810,3340,3340,3340,3340,0
|
|
20231219,174500,308531810,3340,3340,3340,3340,0
|
|
20231219,174400,308531810,3340,3340,3340,3340,0
|
|
20231219,174300,308531810,3340,3340,3340,3340,0
|
|
20231219,174200,308531810,3340,3340,3340,3340,0
|
|
20231219,174100,308531810,3340,3340,3340,3340,6478
|
|
20231219,174000,308531810,3340,3340,3340,3340,0
|
|
20231219,173900,308531810,3340,3340,3340,3340,0
|
|
20231219,173800,308531810,3340,3340,3340,3340,0
|
|
20231219,173700,308531810,3340,3340,3340,3340,0
|
|
20231219,173600,308531810,3340,3340,3340,3340,0
|
|
20231219,173500,308531810,3340,3340,3340,3340,0
|
|
20231219,173400,308531810,3340,3340,3340,3340,0
|
|
20231219,173300,308531810,3340,3340,3340,3340,0
|
|
20231219,173200,308531810,3340,3340,3340,3340,0
|
|
20231219,173100,308531810,3340,3340,3340,3340,0
|
|
20231219,173000,308531810,3340,3340,3340,3340,0
|
|
20231219,172900,308531810,3340,3340,3340,3340,0
|
|
20231219,172800,308531810,3340,3340,3340,3340,0
|
|
20231219,172700,308531810,3340,3340,3340,3340,0
|
|
20231219,172600,308531810,3340,3340,3340,3340,0
|
|
20231219,172500,308531810,3340,3340,3340,3340,0
|
|
20231219,172400,308531810,3340,3340,3340,3340,0
|
|
20231219,172300,308531810,3340,3340,3340,3340,0
|
|
20231219,172200,308531810,3340,3340,3340,3340,0
|
|
20231219,172100,308531810,3340,3340,3340,3340,0
|
|
20231219,172000,308531810,3340,3340,3340,3340,0
|
|
20231219,171900,308531810,3340,3340,3340,3340,0
|
|
20231219,171800,308531810,3340,3340,3340,3340,0
|
|
20231219,171700,308531810,3340,3340,3340,3340,0
|
|
20231219,171600,308531810,3340,3340,3340,3340,0
|
|
20231219,171500,308531810,3340,3340,3340,3340,0
|
|
20231219,171400,308531810,3340,3340,3340,3340,0
|
|
20231219,171300,308531810,3340,3340,3340,3340,0
|
|
20231219,171200,308531810,3340,3340,3340,3340,0
|
|
20231219,171100,308531810,3340,3340,3340,3340,6478
|
|
20231219,171000,308531810,3340,3340,3340,3340,0
|
|
20231219,170900,308531810,3340,3340,3340,3340,0
|
|
20231219,170800,308531810,3340,3340,3340,3340,0
|
|
20231219,170700,308531810,3340,3340,3340,3340,0
|
|
20231219,170600,308531810,3340,3340,3340,3340,0
|
|
20231219,170500,308531810,3340,3340,3340,3340,0
|
|
20231219,170400,308531810,3340,3340,3340,3340,0
|
|
20231219,170300,308531810,3340,3340,3340,3340,0
|
|
20231219,170200,308531810,3340,3340,3340,3340,0
|
|
20231219,170100,308531810,3340,3340,3340,3340,0
|
|
20231219,170000,308531810,3340,3340,3340,3340,0
|
|
20231219,165900,308531810,3340,3340,3340,3340,0
|
|
20231219,165800,308531810,3340,3340,3340,3340,0
|
|
20231219,165700,308531810,3340,3340,3340,3340,0
|
|
20231219,165600,308531810,3340,3340,3340,3340,0
|
|
20231219,165500,308531810,3340,3340,3340,3340,0
|
|
20231219,165400,308531810,3340,3340,3340,3340,0
|
|
20231219,165300,308531810,3340,3340,3340,3340,0
|
|
20231219,165200,308531810,3340,3340,3340,3340,0
|
|
20231219,165100,308531810,3340,3340,3340,3340,0
|
|
20231219,165000,308531810,3340,3340,3340,3340,0
|
|
20231219,164900,308531810,3340,3340,3340,3340,0
|
|
20231219,164800,308531810,3340,3340,3340,3340,0
|
|
20231219,164700,308531810,3340,3340,3340,3340,0
|
|
20231219,164600,308531810,3340,3340,3340,3340,0
|
|
20231219,164500,308531810,3340,3340,3340,3340,0
|
|
20231219,164400,308531810,3340,3340,3340,3340,0
|
|
20231219,164300,308531810,3340,3340,3340,3340,0
|
|
20231219,164200,308531810,3340,3340,3340,3340,0
|
|
20231219,164100,308531810,3340,3340,3340,3340,6478
|
|
20231219,164000,308531810,3340,3340,3340,3340,0
|
|
20231219,163900,308531810,3340,3340,3340,3340,0
|
|
20231219,163800,308531810,3340,3340,3340,3340,0
|
|
20231219,163700,308531810,3340,3340,3340,3340,0
|
|
20231219,163600,308531810,3340,3340,3340,3340,0
|
|
20231219,163500,308531810,3340,3340,3340,3340,0
|
|
20231219,163400,308531810,3340,3340,3340,3340,0
|
|
20231219,163300,308531810,3340,3340,3340,3340,0
|
|
20231219,163200,308531810,3340,3340,3340,3340,0
|
|
20231219,163100,308531810,3340,3340,3340,3340,0
|
|
20231219,163000,308531810,3340,3340,3340,3340,0
|
|
20231219,162900,308531810,3340,3340,3340,3340,0
|
|
20231219,162800,308531810,3340,3340,3340,3340,0
|
|
20231219,162700,308531810,3340,3340,3340,3340,0
|
|
20231219,162600,308531810,3340,3340,3340,3340,0
|
|
20231219,162500,308531810,3340,3340,3340,3340,0
|
|
20231219,162400,308531810,3340,3340,3340,3340,0
|
|
20231219,162300,308531810,3340,3340,3340,3340,0
|
|
20231219,162200,308531810,3340,3340,3340,3340,0
|
|
20231219,162100,308531810,3340,3340,3340,3340,0
|
|
20231219,162000,308531810,3340,3340,3340,3340,0
|
|
20231219,161900,308531810,3340,3340,3340,3340,0
|
|
20231219,161800,308531810,3340,3340,3340,3340,0
|
|
20231219,161700,308531810,3340,3340,3340,3340,0
|
|
20231219,161600,308531810,3340,3340,3340,3340,0
|
|
20231219,161500,308531810,3340,3340,3340,3340,0
|
|
20231219,161400,308531810,3340,3340,3340,3340,0
|
|
20231219,161300,308531810,3340,3340,3340,3340,0
|
|
20231219,161200,308531810,3340,3340,3340,3340,0
|
|
20231219,161100,308531810,3340,3340,3340,3340,6478
|
|
20231219,161000,308531810,3340,3340,3340,3340,0
|
|
20231219,160900,308531810,3340,3340,3340,3340,0
|
|
20231219,160800,308531810,3340,3340,3340,3340,0
|
|
20231219,160700,308531810,3340,3340,3340,3340,0
|
|
20231219,160600,308531810,3340,3340,3340,3340,0
|
|
20231219,160500,308531810,3340,3340,3340,3340,0
|
|
20231219,160400,308531810,3340,3340,3340,3340,0
|
|
20231219,160300,308531810,3340,3340,3340,3340,0
|
|
20231219,160200,308531810,3340,3340,3340,3340,0
|
|
20231219,160100,308531810,3340,3340,3340,3340,0
|
|
20231219,160000,308531810,3340,3340,3340,3340,0
|
|
20231219,155900,308531810,3340,3340,3340,3340,0
|
|
20231219,155800,308531810,3340,3340,3340,3340,0
|
|
20231219,155700,308531810,3340,3340,3340,3340,0
|
|
20231219,155600,308531810,3340,3340,3340,3340,0
|
|
20231219,155500,308531810,3340,3340,3340,3340,0
|
|
20231219,155400,308531810,3340,3340,3340,3340,0
|
|
20231219,155300,308531810,3340,3340,3340,3340,0
|
|
20231219,155200,308531810,3340,3340,3340,3340,0
|
|
20231219,155100,308531810,3340,3340,3340,3340,0
|
|
20231219,155000,308531810,3340,3340,3340,3340,0
|
|
20231219,154900,308531810,3340,3340,3340,3340,0
|
|
20231219,154800,308531810,3340,3340,3340,3340,0
|
|
20231219,154700,308531810,3340,3340,3340,3340,0
|
|
20231219,154600,308531810,3340,3340,3340,3340,0
|
|
20231219,154500,308531810,3340,3340,3340,3340,0
|
|
20231219,154400,308531810,3340,3340,3340,3340,0
|
|
20231219,154300,308531810,3340,3340,3340,3340,0
|
|
20231219,154200,308531810,3340,3340,3340,3340,0
|
|
20231219,154100,308531810,3340,3340,3340,3340,6478
|
|
20231219,154000,308531810,3340,3340,3340,3340,0
|
|
20231219,153900,308531810,3340,3340,3340,3340,0
|
|
20231219,153800,308531810,3340,3340,3340,3340,0
|
|
20231219,153700,308531810,3340,3340,3340,3340,0
|
|
20231219,153600,308531810,3340,3340,3340,3340,0
|
|
20231219,153500,308531810,3340,3340,3340,3340,0
|
|
20231219,153400,308531810,3340,3340,3340,3340,0
|
|
20231219,153300,308531810,3340,3340,3340,3340,0
|
|
20231219,153200,308531810,3340,3340,3340,3340,0
|
|
20231219,153100,308531810,3340,3340,3340,3340,0
|
|
20231219,153000,308531810,3340,3340,3340,3340,6478
|
|
20231219,152900,286895290,3335,3335,3335,3335,0
|
|
20231219,152800,286895290,3335,3335,3335,3335,0
|
|
20231219,152700,286895290,3335,3335,3335,3335,0
|
|
20231219,152600,286895290,3335,3335,3335,3335,0
|
|
20231219,152500,286895290,3335,3335,3335,3335,0
|
|
20231219,152400,286895290,3335,3335,3335,3335,0
|
|
20231219,152300,286895290,3335,3335,3335,3335,0
|
|
20231219,152200,286895290,3335,3335,3335,3335,0
|
|
20231219,152100,286895290,3335,3335,3335,3335,0
|
|
20231219,152000,286895290,3335,3335,3335,3335,0
|
|
20231219,151900,286895290,3335,3360,3360,3335,12194
|
|
20231219,151800,246114180,3360,3360,3360,3355,353
|
|
20231219,151700,244929665,3360,3370,3370,3355,8166
|
|
20231219,151600,217477885,3370,3370,3370,3365,564
|
|
20231219,151500,215577350,3370,3380,3380,3370,10
|
|
20231219,151400,215543570,3375,3375,3375,3375,12
|
|
20231219,151300,215503070,3375,3380,3380,3375,2
|
|
20231219,151200,215496315,3375,3375,3375,3375,0
|
|
20231219,151100,215496315,3375,3375,3375,3375,0
|
|
20231219,151000,215496315,3375,3370,3380,3370,29
|
|
20231219,150900,215398375,3375,3375,3375,3375,0
|
|
20231219,150800,215398375,3375,3370,3375,3370,332
|
|
20231219,150700,214279530,3370,3370,3370,3370,0
|
|
20231219,150600,214279530,3370,3370,3370,3370,0
|
|
20231219,150500,214279530,3370,3370,3370,3370,100
|
|
20231219,150400,213942530,3370,3365,3370,3365,51
|
|
20231219,150300,213770665,3365,3365,3370,3360,1252
|
|
20231219,150200,209552490,3365,3365,3365,3365,21
|
|
20231219,150100,209481825,3360,3370,3370,3360,5224
|
|
20231219,150000,191886035,3375,3375,3375,3375,15
|
|
20231219,145900,191835410,3370,3375,3375,3370,505
|
|
20231219,145800,190131190,3375,3375,3375,3375,40
|
|
20231219,145700,189996190,3370,3375,3375,3370,3
|
|
20231219,145600,189986075,3380,3380,3380,3380,0
|
|
20231219,145500,189986075,3380,3380,3380,3380,0
|
|
20231219,145400,189986075,3380,3380,3380,3380,4
|
|
20231219,145300,189972555,3375,3375,3375,3375,151
|
|
20231219,145200,189462930,3380,3380,3380,3380,0
|
|
20231219,145100,189462930,3380,3380,3380,3380,0
|
|
20231219,145000,189462930,3380,3380,3380,3380,0
|
|
20231219,144900,189462930,3380,3380,3380,3380,1
|
|
20231219,144800,189459550,3370,3370,3370,3370,1
|
|
20231219,144700,189456180,3370,3370,3370,3370,0
|
|
20231219,144600,189456180,3370,3375,3375,3370,21
|
|
20231219,144500,189385405,3380,3380,3380,3380,0
|
|
20231219,144400,189385405,3380,3380,3380,3380,100
|
|
20231219,144300,189047405,3380,3380,3380,3380,11
|
|
20231219,144200,189010225,3380,3380,3380,3380,7
|
|
20231219,144100,188986565,3375,3375,3375,3375,6
|
|
20231219,144000,188966315,3370,3375,3375,3370,669
|
|
20231219,143900,186711755,3375,3375,3375,3375,1
|
|
20231219,143800,186708380,3370,3370,3370,3370,2
|
|
20231219,143700,186701640,3375,3375,3375,3375,0
|
|
20231219,143600,186701640,3375,3380,3380,3375,8
|
|
20231219,143500,186674635,3370,3375,3375,3370,548
|
|
20231219,143400,184825820,3380,3375,3380,3375,11
|
|
20231219,143300,184788690,3375,3375,3375,3375,6
|
|
20231219,143200,184768440,3375,3375,3380,3375,102
|
|
20231219,143100,184424185,3375,3375,3375,3375,38
|
|
20231219,143000,184295935,3375,3375,3375,3370,836
|
|
20231219,142900,181474730,3375,3375,3375,3370,1919
|
|
20231219,142800,174998520,3380,3380,3380,3380,0
|
|
20231219,142700,174998520,3380,3380,3380,3380,38
|
|
20231219,142600,174870080,3385,3380,3385,3380,324
|
|
20231219,142500,173774955,3385,3385,3385,3385,0
|
|
20231219,142400,173774955,3385,3385,3385,3385,0
|
|
20231219,142300,173774955,3385,3385,3385,3385,0
|
|
20231219,142200,173774955,3385,3385,3385,3385,66
|
|
20231219,142100,173551545,3385,3385,3385,3385,50
|
|
20231219,142000,173382295,3385,3385,3385,3385,1
|
|
20231219,141900,173378910,3385,3385,3385,3385,0
|
|
20231219,141800,173378910,3385,3380,3385,3380,17
|
|
20231219,141700,173321445,3380,3380,3380,3380,102
|
|
20231219,141600,172976685,3380,3380,3380,3380,57
|
|
20231219,141500,172784025,3375,3380,3380,3375,58
|
|
20231219,141400,172588025,3380,3385,3385,3380,102
|
|
20231219,141300,172243245,3385,3385,3385,3385,0
|
|
20231219,141200,172243245,3385,3385,3385,3385,2
|
|
20231219,141100,172236475,3385,3385,3385,3385,0
|
|
20231219,141000,172236475,3385,3385,3385,3385,1
|
|
20231219,140900,172233090,3385,3385,3385,3385,0
|
|
20231219,140800,172233090,3385,3385,3385,3385,0
|
|
20231219,140700,172233090,3385,3385,3385,3385,1
|
|
20231219,140600,172229705,3380,3380,3380,3380,3
|
|
20231219,140500,172219565,3380,3380,3380,3380,5
|
|
20231219,140400,172202665,3380,3380,3380,3375,98
|
|
20231219,140300,171871465,3380,3380,3380,3380,1
|
|
20231219,140200,171868085,3380,3380,3380,3380,15
|
|
20231219,140100,171817385,3380,3380,3380,3380,0
|
|
20231219,140000,171817385,3380,3380,3380,3380,33
|
|
20231219,135900,171705845,3380,3380,3380,3380,1
|
|
20231219,135800,171702465,3380,3380,3380,3380,15
|
|
20231219,135700,171651765,3380,3380,3380,3380,2
|
|
20231219,135600,171645005,3375,3385,3385,3375,4109
|
|
20231219,135500,157752360,3390,3390,3390,3390,1
|
|
20231219,135400,157748970,3385,3390,3390,3385,7
|
|
20231219,135300,157725270,3390,3390,3390,3390,0
|
|
20231219,135200,157725270,3390,3390,3390,3390,0
|
|
20231219,135100,157725270,3390,3390,3390,3390,0
|
|
20231219,135000,157725270,3390,3390,3390,3390,1
|
|
20231219,134900,157721880,3390,3390,3390,3390,1
|
|
20231219,134800,157718490,3385,3385,3385,3385,100
|
|
20231219,134700,157379990,3385,3385,3385,3385,0
|
|
20231219,134600,157379990,3385,3385,3385,3385,10
|
|
20231219,134500,157346140,3385,3385,3385,3385,191
|
|
20231219,134400,156699605,3390,3390,3390,3390,8
|
|
20231219,134300,156672485,3390,3390,3390,3390,0
|
|
20231219,134200,156672485,3390,3390,3390,3390,0
|
|
20231219,134100,156672485,3390,3390,3390,3390,0
|
|
20231219,134000,156672485,3390,3390,3390,3390,1
|
|
20231219,133900,156669095,3385,3385,3385,3385,0
|
|
20231219,133800,156669095,3385,3390,3390,3385,3202
|
|
20231219,133700,145817615,3390,3390,3390,3390,1475
|
|
20231219,133600,140817365,3400,3400,3400,3400,0
|
|
20231219,133500,140817365,3400,3400,3400,3400,0
|
|
20231219,133400,140817365,3400,3400,3400,3400,0
|
|
20231219,133300,140817365,3400,3400,3400,3400,0
|
|
20231219,133200,140817365,3400,3400,3400,3400,0
|
|
20231219,133100,140817365,3400,3400,3400,3400,2
|
|
20231219,133000,140810565,3400,3400,3400,3400,0
|
|
20231219,132900,140810565,3400,3400,3400,3400,1
|
|
20231219,132800,140807165,3390,3390,3390,3390,0
|
|
20231219,132700,140807165,3390,3390,3390,3390,637
|
|
20231219,132600,138647735,3400,3400,3400,3400,0
|
|
20231219,132500,138647735,3400,3400,3400,3400,1
|
|
20231219,132400,138644335,3395,3395,3395,3395,1
|
|
20231219,132300,138640940,3400,3400,3400,3400,0
|
|
20231219,132200,138640940,3400,3400,3400,3400,0
|
|
20231219,132100,138640940,3400,3400,3400,3400,0
|
|
20231219,132000,138640940,3400,3400,3400,3400,1
|
|
20231219,131900,138637540,3390,3395,3395,3390,160
|
|
20231219,131800,138094890,3400,3400,3400,3400,0
|
|
20231219,131700,138094890,3400,3400,3400,3400,0
|
|
20231219,131600,138094890,3400,3400,3400,3400,29
|
|
20231219,131500,137996290,3400,3400,3400,3400,1
|
|
20231219,131400,137992890,3400,3400,3400,3400,0
|
|
20231219,131300,137992890,3400,3400,3400,3400,0
|
|
20231219,131200,137992890,3400,3400,3400,3400,0
|
|
20231219,131100,137992890,3400,3400,3400,3400,0
|
|
20231219,131000,137992890,3400,3400,3400,3400,0
|
|
20231219,130900,137992890,3400,3400,3400,3400,0
|
|
20231219,130800,137992890,3400,3400,3400,3395,3
|
|
20231219,130700,137982695,3400,3400,3400,3400,0
|
|
20231219,130600,137982695,3400,3400,3400,3400,0
|
|
20231219,130500,137982695,3400,3400,3400,3390,64
|
|
20231219,130400,137765195,3400,3400,3400,3400,0
|
|
20231219,130300,137765195,3400,3400,3400,3400,0
|
|
20231219,130200,137765195,3400,3400,3400,3400,0
|
|
20231219,130100,137765195,3400,3400,3400,3400,0
|
|
20231219,130000,137765195,3400,3395,3400,3395,2
|
|
20231219,125900,137758400,3400,3400,3400,3400,0
|
|
20231219,125800,137758400,3400,3400,3400,3400,0
|
|
20231219,125700,137758400,3400,3395,3400,3395,5
|
|
20231219,125600,137741420,3395,3395,3395,3390,633
|
|
20231219,125500,135592550,3395,3395,3395,3395,151
|
|
20231219,125400,135079905,3395,3400,3400,3395,328
|
|
20231219,125300,133964830,3405,3405,3405,3405,0
|
|
20231219,125200,133964830,3405,3405,3405,3405,0
|
|
20231219,125100,133964830,3405,3405,3405,3405,0
|
|
20231219,125000,133964830,3405,3405,3405,3405,0
|
|
20231219,124900,133964830,3405,3405,3405,3405,0
|
|
20231219,124800,133964830,3405,3405,3405,3405,1
|
|
20231219,124700,133961425,3405,3405,3405,3405,0
|
|
20231219,124600,133961425,3405,3405,3405,3405,0
|
|
20231219,124500,133961425,3405,3405,3405,3405,0
|
|
20231219,124400,133961425,3405,3405,3405,3405,0
|
|
20231219,124300,133961425,3405,3405,3405,3405,0
|
|
20231219,124200,133961425,3405,3405,3405,3405,0
|
|
20231219,124100,133961425,3405,3405,3405,3405,0
|
|
20231219,124000,133961425,3405,3405,3405,3405,0
|
|
20231219,123900,133961425,3405,3405,3405,3405,1
|
|
20231219,123800,133958020,3405,3405,3405,3405,0
|
|
20231219,123700,133958020,3405,3405,3405,3405,1
|
|
20231219,123600,133954615,3395,3405,3410,3395,561
|
|
20231219,123500,132047545,3405,3405,3405,3405,310
|
|
20231219,123400,130991995,3405,3405,3405,3405,7
|
|
20231219,123300,130968160,3410,3410,3410,3410,0
|
|
20231219,123200,130968160,3410,3410,3410,3410,0
|
|
20231219,123100,130968160,3410,3405,3410,3405,2
|
|
20231219,123000,130961345,3405,3405,3405,3405,0
|
|
20231219,122900,130961345,3405,3405,3405,3405,0
|
|
20231219,122800,130961345,3405,3405,3405,3405,0
|
|
20231219,122700,130961345,3405,3415,3415,3405,379
|
|
20231219,122600,129670840,3405,3405,3405,3405,0
|
|
20231219,122500,129670840,3405,3415,3415,3400,790
|
|
20231219,122400,126973595,3415,3415,3415,3415,0
|
|
20231219,122300,126973595,3415,3405,3415,3405,15
|
|
20231219,122200,126922510,3405,3415,3415,3405,11
|
|
20231219,122100,126884995,3410,3410,3410,3410,47
|
|
20231219,122000,126724725,3415,3410,3415,3410,774
|
|
20231219,121900,124082530,3410,3410,3410,3410,200
|
|
20231219,121800,123400530,3410,3410,3410,3410,0
|
|
20231219,121700,123400530,3410,3410,3410,3410,0
|
|
20231219,121600,123400530,3410,3410,3410,3410,0
|
|
20231219,121500,123400530,3410,3410,3410,3410,0
|
|
20231219,121400,123400530,3410,3410,3410,3410,0
|
|
20231219,121300,123400530,3410,3410,3410,3410,1
|
|
20231219,121200,123397120,3405,3405,3405,3405,0
|
|
20231219,121100,123397120,3405,3405,3405,3405,114
|
|
20231219,121000,123008950,3405,3405,3405,3405,0
|
|
20231219,120900,123008950,3405,3405,3405,3405,54
|
|
20231219,120800,122825080,3400,3400,3400,3400,0
|
|
20231219,120700,122825080,3400,3400,3400,3400,0
|
|
20231219,120600,122825080,3400,3400,3400,3400,0
|
|
20231219,120500,122825080,3400,3400,3400,3400,0
|
|
20231219,120400,122825080,3400,3400,3400,3400,428
|
|
20231219,120300,121369880,3400,3400,3400,3400,0
|
|
20231219,120200,121369880,3400,3400,3400,3400,0
|
|
20231219,120100,121369880,3400,3400,3400,3400,0
|
|
20231219,120000,121369880,3400,3400,3400,3400,1
|
|
20231219,115900,121366480,3395,3395,3395,3395,0
|
|
20231219,115800,121366480,3395,3395,3395,3395,0
|
|
20231219,115700,121366480,3395,3395,3395,3395,19
|
|
20231219,115600,121301975,3400,3400,3400,3400,0
|
|
20231219,115500,121301975,3400,3395,3400,3395,2
|
|
20231219,115400,121295180,3400,3400,3400,3400,0
|
|
20231219,115300,121295180,3400,3400,3400,3400,0
|
|
20231219,115200,121295180,3400,3400,3400,3400,0
|
|
20231219,115100,121295180,3400,3400,3400,3400,0
|
|
20231219,115000,121295180,3400,3400,3400,3400,0
|
|
20231219,114900,121295180,3400,3400,3400,3400,0
|
|
20231219,114800,121295180,3400,3400,3400,3400,0
|
|
20231219,114700,121295180,3400,3400,3400,3400,0
|
|
20231219,114600,121295180,3400,3400,3400,3400,30
|
|
20231219,114500,121193180,3400,3400,3400,3400,0
|
|
20231219,114400,121193180,3400,3400,3400,3400,0
|
|
20231219,114300,121193180,3400,3400,3400,3400,0
|
|
20231219,114200,121193180,3400,3400,3400,3400,0
|
|
20231219,114100,121193180,3400,3400,3400,3390,360
|
|
20231219,114000,119969580,3400,3400,3400,3400,200
|
|
20231219,113900,119289580,3400,3400,3400,3400,0
|
|
20231219,113800,119289580,3400,3400,3400,3400,15
|
|
20231219,113700,119238580,3395,3395,3395,3395,295
|
|
20231219,113600,118237055,3395,3395,3395,3395,0
|
|
20231219,113500,118237055,3395,3395,3395,3395,0
|
|
20231219,113400,118237055,3395,3395,3395,3395,0
|
|
20231219,113300,118237055,3395,3395,3395,3395,43
|
|
20231219,113200,118091070,3400,3400,3400,3400,0
|
|
20231219,113100,118091070,3400,3400,3400,3400,0
|
|
20231219,113000,118091070,3400,3400,3400,3400,1
|
|
20231219,112900,118087670,3395,3395,3395,3395,0
|
|
20231219,112800,118087670,3395,3400,3400,3395,983
|
|
20231219,112700,114745880,3400,3400,3400,3400,0
|
|
20231219,112600,114745880,3400,3400,3400,3400,0
|
|
20231219,112500,114745880,3400,3400,3400,3400,0
|
|
20231219,112400,114745880,3400,3400,3400,3400,0
|
|
20231219,112300,114745880,3400,3400,3400,3400,106
|
|
20231219,112200,114385480,3400,3400,3400,3400,11
|
|
20231219,112100,114348080,3400,3400,3400,3400,0
|
|
20231219,112000,114348080,3400,3400,3400,3400,0
|
|
20231219,111900,114348080,3400,3400,3400,3400,0
|
|
20231219,111800,114348080,3400,3400,3400,3400,50
|
|
20231219,111700,114178080,3400,3400,3400,3400,0
|
|
20231219,111600,114178080,3400,3400,3400,3400,31
|
|
20231219,111500,114072680,3400,3400,3400,3400,0
|
|
20231219,111400,114072680,3400,3400,3400,3400,0
|
|
20231219,111300,114072680,3400,3400,3400,3400,0
|
|
20231219,111200,114072680,3400,3400,3400,3400,1
|
|
20231219,111100,114069280,3390,3390,3390,3390,300
|
|
20231219,111000,113052280,3385,3385,3385,3385,0
|
|
20231219,110900,113052280,3385,3385,3385,3385,389
|
|
20231219,110800,111735515,3390,3390,3390,3390,0
|
|
20231219,110700,111735515,3390,3390,3390,3390,0
|
|
20231219,110600,111735515,3390,3390,3390,3390,100
|
|
20231219,110500,111396515,3390,3390,3390,3390,65
|
|
20231219,110400,111176165,3385,3385,3385,3385,484
|
|
20231219,110300,109537825,3385,3390,3400,3385,2628
|
|
20231219,110200,100629275,3390,3390,3390,3390,0
|
|
20231219,110100,100629275,3390,3390,3390,3390,1
|
|
20231219,110000,100625885,3385,3385,3385,3385,0
|
|
20231219,105900,100625885,3385,3390,3390,3385,2367
|
|
20231219,105800,92602350,3385,3385,3385,3385,25
|
|
20231219,105700,92517725,3385,3385,3385,3385,0
|
|
20231219,105600,92517725,3385,3395,3395,3385,3175
|
|
20231219,105500,81750010,3395,3395,3395,3395,1
|
|
20231219,105400,81746615,3400,3400,3400,3400,0
|
|
20231219,105300,81746615,3400,3400,3400,3400,0
|
|
20231219,105200,81746615,3400,3395,3400,3395,69
|
|
20231219,105100,81512320,3395,3395,3395,3395,0
|
|
20231219,105000,81512320,3395,3395,3395,3395,0
|
|
20231219,104900,81512320,3395,3395,3395,3395,0
|
|
20231219,104800,81512320,3395,3395,3395,3395,0
|
|
20231219,104700,81512320,3395,3395,3395,3395,254
|
|
20231219,104600,80649990,3395,3395,3395,3395,0
|
|
20231219,104500,80649990,3395,3395,3395,3395,50
|
|
20231219,104400,80480240,3390,3395,3395,3390,315
|
|
20231219,104300,79411260,3400,3400,3400,3400,1
|
|
20231219,104200,79407860,3395,3400,3400,3395,78
|
|
20231219,104100,79143045,3395,3395,3395,3395,0
|
|
20231219,104000,79143045,3395,3395,3395,3395,0
|
|
20231219,103900,79143045,3395,3395,3395,3395,0
|
|
20231219,103800,79143045,3395,3395,3395,3395,0
|
|
20231219,103700,79143045,3395,3395,3395,3395,252
|
|
20231219,103600,78287505,3395,3395,3395,3395,0
|
|
20231219,103500,78287505,3395,3395,3395,3395,57
|
|
20231219,103400,78093990,3400,3400,3400,3400,0
|
|
20231219,103300,78093990,3400,3400,3400,3400,0
|
|
20231219,103200,78093990,3400,3400,3400,3400,0
|
|
20231219,103100,78093990,3400,3400,3400,3400,0
|
|
20231219,103000,78093990,3400,3400,3400,3400,0
|
|
20231219,102900,78093990,3400,3400,3400,3400,1
|
|
20231219,102800,78090590,3395,3395,3395,3395,0
|
|
20231219,102700,78090590,3395,3395,3395,3395,6
|
|
20231219,102600,78070220,3395,3395,3395,3395,2
|
|
20231219,102500,78063430,3400,3400,3400,3400,0
|
|
20231219,102400,78063430,3400,3400,3400,3400,0
|
|
20231219,102300,78063430,3400,3400,3400,3400,0
|
|
20231219,102200,78063430,3400,3400,3400,3400,0
|
|
20231219,102100,78063430,3400,3400,3400,3400,1
|
|
20231219,102000,78060030,3395,3395,3395,3395,1
|
|
20231219,101900,78056635,3390,3390,3390,3390,0
|
|
20231219,101800,78056635,3390,3390,3390,3390,0
|
|
20231219,101700,78056635,3390,3395,3395,3390,527
|
|
20231219,101600,76267605,3395,3395,3395,3395,1
|
|
20231219,101500,76264210,3390,3390,3390,3390,0
|
|
20231219,101400,76264210,3390,3390,3390,3390,0
|
|
20231219,101300,76264210,3390,3395,3395,3390,915
|
|
20231219,101200,73158015,3400,3400,3400,3400,0
|
|
20231219,101100,73158015,3400,3400,3400,3400,0
|
|
20231219,101000,73158015,3400,3400,3400,3400,1
|
|
20231219,100900,73154615,3400,3400,3400,3400,2
|
|
20231219,100800,73147815,3395,3395,3395,3395,0
|
|
20231219,100700,73147815,3395,3400,3400,3395,1087
|
|
20231219,100600,69452290,3405,3405,3405,3405,0
|
|
20231219,100500,69452290,3405,3405,3405,3405,20
|
|
20231219,100400,69384190,3405,3405,3405,3405,4
|
|
20231219,100300,69370570,3405,3405,3405,3405,4
|
|
20231219,100200,69356950,3400,3400,3400,3400,301
|
|
20231219,100100,68333550,3400,3400,3400,3400,0
|
|
20231219,100000,68333550,3400,3400,3400,3400,0
|
|
20231219,095900,68333550,3400,3395,3400,3395,413
|
|
20231219,095800,66931380,3395,3395,3395,3395,0
|
|
20231219,095700,66931380,3395,3395,3395,3395,0
|
|
20231219,095600,66931380,3395,3390,3395,3390,305
|
|
20231219,095500,65897405,3390,3395,3395,3390,1048
|
|
20231219,095400,62339685,3400,3400,3400,3400,0
|
|
20231219,095300,62339685,3400,3400,3400,3400,0
|
|
20231219,095200,62339685,3400,3400,3400,3400,1
|
|
20231219,095100,62336285,3400,3400,3400,3400,5
|
|
20231219,095000,62319285,3390,3400,3400,3390,11072
|
|
20231219,094900,24678830,3400,3405,3410,3400,400
|
|
20231219,094800,23316925,3405,3405,3405,3405,238
|
|
20231219,094700,22506535,3405,3410,3410,3405,416
|
|
20231219,094600,21088130,3410,3410,3410,3410,396
|
|
20231219,094500,19737770,3415,3415,3415,3415,0
|
|
20231219,094400,19737770,3415,3415,3415,3415,0
|
|
20231219,094300,19737770,3415,3415,3415,3415,0
|
|
20231219,094200,19737770,3415,3415,3415,3415,3
|
|
20231219,094100,19727525,3415,3415,3415,3415,0
|
|
20231219,094000,19727525,3415,3415,3415,3415,0
|
|
20231219,093900,19727525,3415,3415,3415,3415,1
|
|
20231219,093800,19724110,3415,3415,3415,3415,10
|
|
20231219,093700,19689960,3415,3415,3415,3415,12
|
|
20231219,093600,19648980,3415,3415,3415,3415,20
|
|
20231219,093500,19580680,3415,3415,3415,3415,0
|
|
20231219,093400,19580680,3415,3415,3415,3415,0
|
|
20231219,093300,19580680,3415,3415,3415,3415,0
|
|
20231219,093200,19580680,3415,3415,3415,3415,0
|
|
20231219,093100,19580680,3415,3415,3415,3415,0
|
|
20231219,093000,19580680,3415,3415,3415,3415,0
|
|
20231219,092900,19580680,3415,3415,3415,3415,13
|
|
20231219,092800,19536285,3415,3415,3415,3415,0
|
|
20231219,092700,19536285,3415,3415,3415,3415,54
|
|
20231219,092600,19351875,3410,3410,3410,3410,589
|
|
20231219,092500,17343385,3405,3405,3405,3405,0
|
|
20231219,092400,17343385,3405,3405,3405,3405,0
|
|
20231219,092300,17343385,3405,3405,3405,3405,0
|
|
20231219,092200,17343385,3405,3405,3405,3405,0
|
|
20231219,092100,17343385,3405,3405,3405,3405,500
|
|
20231219,092000,15640885,3410,3410,3410,3410,95
|
|
20231219,091900,15316935,3410,3410,3410,3410,405
|
|
20231219,091800,13935885,3410,3410,3410,3410,10
|
|
20231219,091700,13901785,3410,3410,3410,3410,0
|
|
20231219,091600,13901785,3410,3410,3410,3410,525
|
|
20231219,091500,12111535,3420,3420,3420,3420,282
|
|
20231219,091400,11147095,3420,3410,3420,3410,2
|
|
20231219,091300,11140265,3410,3410,3410,3410,30
|
|
20231219,091200,11037965,3415,3415,3415,3415,2
|
|
20231219,091100,11031135,3410,3410,3410,3410,0
|
|
20231219,091000,11031135,3410,3410,3410,3410,30
|
|
20231219,090900,10928835,3415,3415,3415,3415,1
|
|
20231219,090800,10925420,3415,3415,3415,3415,0
|
|
20231219,090700,10925420,3415,3415,3415,3415,0
|
|
20231219,090600,10925420,3415,3405,3425,3405,1208
|
|
20231219,090500,6797800,3405,3405,3405,3405,840
|
|
20231219,090400,3937600,3405,3405,3405,3405,0
|
|
20231219,090300,3937600,3405,3410,3410,3405,591
|
|
20231219,090200,1925170,3410,3410,3410,3410,5
|
|
20231219,090100,1908120,3405,3415,3415,3405,118
|
|
20231219,090000,1506220,3415,3400,3415,3400,443
|