677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,201400,155819965,3575,3575,3575,3575,1551
|
|
20231213,201300,155819965,3575,3575,3575,3575,0
|
|
20231213,201200,155819965,3575,3575,3575,3575,0
|
|
20231213,201100,155819965,3575,3575,3575,3575,0
|
|
20231213,201000,155819965,3575,3575,3575,3575,0
|
|
20231213,200900,155819965,3575,3575,3575,3575,0
|
|
20231213,200800,155819965,3575,3575,3575,3575,0
|
|
20231213,200700,155819965,3575,3575,3575,3575,0
|
|
20231213,200600,155819965,3575,3575,3575,3575,0
|
|
20231213,200500,155819965,3575,3575,3575,3575,0
|
|
20231213,200400,155819965,3575,3575,3575,3575,0
|
|
20231213,200300,155819965,3575,3575,3575,3575,0
|
|
20231213,200200,155819965,3575,3575,3575,3575,0
|
|
20231213,200100,155819965,3575,3575,3575,3575,0
|
|
20231213,200000,155819965,3575,3575,3575,3575,0
|
|
20231213,195900,155819965,3575,3575,3575,3575,0
|
|
20231213,195800,155819965,3575,3575,3575,3575,0
|
|
20231213,195700,155819965,3575,3575,3575,3575,0
|
|
20231213,195600,155819965,3575,3575,3575,3575,0
|
|
20231213,195500,155819965,3575,3575,3575,3575,0
|
|
20231213,195400,155819965,3575,3575,3575,3575,0
|
|
20231213,195300,155819965,3575,3575,3575,3575,0
|
|
20231213,195200,155819965,3575,3575,3575,3575,0
|
|
20231213,195100,155819965,3575,3575,3575,3575,0
|
|
20231213,195000,155819965,3575,3575,3575,3575,0
|
|
20231213,194900,155819965,3575,3575,3575,3575,0
|
|
20231213,194800,155819965,3575,3575,3575,3575,0
|
|
20231213,194700,155819965,3575,3575,3575,3575,0
|
|
20231213,194600,155819965,3575,3575,3575,3575,0
|
|
20231213,194500,155819965,3575,3575,3575,3575,0
|
|
20231213,194400,155819965,3575,3575,3575,3575,1551
|
|
20231213,194300,155819965,3575,3575,3575,3575,0
|
|
20231213,194200,155819965,3575,3575,3575,3575,0
|
|
20231213,194100,155819965,3575,3575,3575,3575,0
|
|
20231213,194000,155819965,3575,3575,3575,3575,0
|
|
20231213,193900,155819965,3575,3575,3575,3575,0
|
|
20231213,193800,155819965,3575,3575,3575,3575,0
|
|
20231213,193700,155819965,3575,3575,3575,3575,0
|
|
20231213,193600,155819965,3575,3575,3575,3575,0
|
|
20231213,193500,155819965,3575,3575,3575,3575,0
|
|
20231213,193400,155819965,3575,3575,3575,3575,0
|
|
20231213,193300,155819965,3575,3575,3575,3575,0
|
|
20231213,193200,155819965,3575,3575,3575,3575,0
|
|
20231213,193100,155819965,3575,3575,3575,3575,0
|
|
20231213,193000,155819965,3575,3575,3575,3575,0
|
|
20231213,192900,155819965,3575,3575,3575,3575,0
|
|
20231213,192800,155819965,3575,3575,3575,3575,0
|
|
20231213,192700,155819965,3575,3575,3575,3575,0
|
|
20231213,192600,155819965,3575,3575,3575,3575,0
|
|
20231213,192500,155819965,3575,3575,3575,3575,0
|
|
20231213,192400,155819965,3575,3575,3575,3575,0
|
|
20231213,192300,155819965,3575,3575,3575,3575,0
|
|
20231213,192200,155819965,3575,3575,3575,3575,0
|
|
20231213,192100,155819965,3575,3575,3575,3575,0
|
|
20231213,192000,155819965,3575,3575,3575,3575,0
|
|
20231213,191900,155819965,3575,3575,3575,3575,0
|
|
20231213,191800,155819965,3575,3575,3575,3575,0
|
|
20231213,191700,155819965,3575,3575,3575,3575,0
|
|
20231213,191600,155819965,3575,3575,3575,3575,0
|
|
20231213,191500,155819965,3575,3575,3575,3575,0
|
|
20231213,191400,155819965,3575,3575,3575,3575,1551
|
|
20231213,191300,155819965,3575,3575,3575,3575,0
|
|
20231213,191200,155819965,3575,3575,3575,3575,0
|
|
20231213,191100,155819965,3575,3575,3575,3575,0
|
|
20231213,191000,155819965,3575,3575,3575,3575,0
|
|
20231213,190900,155819965,3575,3575,3575,3575,0
|
|
20231213,190800,155819965,3575,3575,3575,3575,0
|
|
20231213,190700,155819965,3575,3575,3575,3575,0
|
|
20231213,190600,155819965,3575,3575,3575,3575,0
|
|
20231213,190500,155819965,3575,3575,3575,3575,0
|
|
20231213,190400,155819965,3575,3575,3575,3575,0
|
|
20231213,190300,155819965,3575,3575,3575,3575,0
|
|
20231213,190200,155819965,3575,3575,3575,3575,0
|
|
20231213,190100,155819965,3575,3575,3575,3575,0
|
|
20231213,190000,155819965,3575,3575,3575,3575,0
|
|
20231213,185900,155819965,3575,3575,3575,3575,0
|
|
20231213,185800,155819965,3575,3575,3575,3575,0
|
|
20231213,185700,155819965,3575,3575,3575,3575,0
|
|
20231213,185600,155819965,3575,3575,3575,3575,0
|
|
20231213,185500,155819965,3575,3575,3575,3575,0
|
|
20231213,185400,155819965,3575,3575,3575,3575,0
|
|
20231213,185300,155819965,3575,3575,3575,3575,0
|
|
20231213,185200,155819965,3575,3575,3575,3575,0
|
|
20231213,185100,155819965,3575,3575,3575,3575,0
|
|
20231213,185000,155819965,3575,3575,3575,3575,0
|
|
20231213,184900,155819965,3575,3575,3575,3575,0
|
|
20231213,184800,155819965,3575,3575,3575,3575,0
|
|
20231213,184700,155819965,3575,3575,3575,3575,0
|
|
20231213,184600,155819965,3575,3575,3575,3575,0
|
|
20231213,184500,155819965,3575,3575,3575,3575,0
|
|
20231213,184400,155819965,3575,3575,3575,3575,1551
|
|
20231213,184300,155819965,3575,3575,3575,3575,0
|
|
20231213,184200,155819965,3575,3575,3575,3575,0
|
|
20231213,184100,155819965,3575,3575,3575,3575,0
|
|
20231213,184000,155819965,3575,3575,3575,3575,0
|
|
20231213,183900,155819965,3575,3575,3575,3575,0
|
|
20231213,183800,155819965,3575,3575,3575,3575,0
|
|
20231213,183700,155819965,3575,3575,3575,3575,0
|
|
20231213,183600,155819965,3575,3575,3575,3575,0
|
|
20231213,183500,155819965,3575,3575,3575,3575,0
|
|
20231213,183400,155819965,3575,3575,3575,3575,0
|
|
20231213,183300,155819965,3575,3575,3575,3575,0
|
|
20231213,183200,155819965,3575,3575,3575,3575,0
|
|
20231213,183100,155819965,3575,3575,3575,3575,0
|
|
20231213,183000,155819965,3575,3575,3575,3575,0
|
|
20231213,182900,155819965,3575,3575,3575,3575,0
|
|
20231213,182800,155819965,3575,3575,3575,3575,0
|
|
20231213,182700,155819965,3575,3575,3575,3575,0
|
|
20231213,182600,155819965,3575,3575,3575,3575,0
|
|
20231213,182500,155819965,3575,3575,3575,3575,0
|
|
20231213,182400,155819965,3575,3575,3575,3575,0
|
|
20231213,182300,155819965,3575,3575,3575,3575,0
|
|
20231213,182200,155819965,3575,3575,3575,3575,0
|
|
20231213,182100,155819965,3575,3575,3575,3575,0
|
|
20231213,182000,155819965,3575,3575,3575,3575,0
|
|
20231213,181900,155819965,3575,3575,3575,3575,0
|
|
20231213,181800,155819965,3575,3575,3575,3575,0
|
|
20231213,181700,155819965,3575,3575,3575,3575,0
|
|
20231213,181600,155819965,3575,3575,3575,3575,0
|
|
20231213,181500,155819965,3575,3575,3575,3575,0
|
|
20231213,181400,155819965,3575,3575,3575,3575,1551
|
|
20231213,181300,155819965,3575,3575,3575,3575,0
|
|
20231213,181200,155819965,3575,3575,3575,3575,0
|
|
20231213,181100,155819965,3575,3575,3575,3575,0
|
|
20231213,181000,155819965,3575,3575,3575,3575,0
|
|
20231213,180900,155819965,3575,3575,3575,3575,0
|
|
20231213,180800,155819965,3575,3575,3575,3575,0
|
|
20231213,180700,155819965,3575,3575,3575,3575,0
|
|
20231213,180600,155819965,3575,3575,3575,3575,0
|
|
20231213,180500,155819965,3575,3575,3575,3575,0
|
|
20231213,180400,155819965,3575,3575,3575,3575,0
|
|
20231213,180300,155819965,3575,3575,3575,3575,0
|
|
20231213,180200,155819965,3575,3575,3575,3575,0
|
|
20231213,180100,155819965,3575,3575,3575,3575,0
|
|
20231213,180000,155819965,3575,3575,3575,3575,0
|
|
20231213,175900,155819965,3575,3575,3575,3575,0
|
|
20231213,175800,155819965,3575,3575,3575,3575,0
|
|
20231213,175700,155819965,3575,3575,3575,3575,0
|
|
20231213,175600,155819965,3575,3575,3575,3575,0
|
|
20231213,175500,155819965,3575,3575,3575,3575,0
|
|
20231213,175400,155819965,3575,3575,3575,3575,0
|
|
20231213,175300,155819965,3575,3575,3575,3575,0
|
|
20231213,175200,155819965,3575,3575,3575,3575,0
|
|
20231213,175100,155819965,3575,3575,3575,3575,0
|
|
20231213,175000,155819965,3575,3575,3575,3575,0
|
|
20231213,174900,155819965,3575,3575,3575,3575,0
|
|
20231213,174800,155819965,3575,3575,3575,3575,0
|
|
20231213,174700,155819965,3575,3575,3575,3575,0
|
|
20231213,174600,155819965,3575,3575,3575,3575,0
|
|
20231213,174500,155819965,3575,3575,3575,3575,0
|
|
20231213,174400,155819965,3575,3575,3575,3575,1551
|
|
20231213,174300,155819965,3575,3575,3575,3575,0
|
|
20231213,174200,155819965,3575,3575,3575,3575,0
|
|
20231213,174100,155819965,3575,3575,3575,3575,0
|
|
20231213,174000,155819965,3575,3575,3575,3575,0
|
|
20231213,173900,155819965,3575,3575,3575,3575,0
|
|
20231213,173800,155819965,3575,3575,3575,3575,0
|
|
20231213,173700,155819965,3575,3575,3575,3575,0
|
|
20231213,173600,155819965,3575,3575,3575,3575,0
|
|
20231213,173500,155819965,3575,3575,3575,3575,0
|
|
20231213,173400,155819965,3575,3575,3575,3575,0
|
|
20231213,173300,155819965,3575,3575,3575,3575,0
|
|
20231213,173200,155819965,3575,3575,3575,3575,0
|
|
20231213,173100,155819965,3575,3575,3575,3575,0
|
|
20231213,173000,155819965,3575,3575,3575,3575,0
|
|
20231213,172900,155819965,3575,3575,3575,3575,0
|
|
20231213,172800,155819965,3575,3575,3575,3575,0
|
|
20231213,172700,155819965,3575,3575,3575,3575,0
|
|
20231213,172600,155819965,3575,3575,3575,3575,0
|
|
20231213,172500,155819965,3575,3575,3575,3575,0
|
|
20231213,172400,155819965,3575,3575,3575,3575,0
|
|
20231213,172300,155819965,3575,3575,3575,3575,0
|
|
20231213,172200,155819965,3575,3575,3575,3575,0
|
|
20231213,172100,155819965,3575,3575,3575,3575,0
|
|
20231213,172000,155819965,3575,3575,3575,3575,0
|
|
20231213,171900,155819965,3575,3575,3575,3575,0
|
|
20231213,171800,155819965,3575,3575,3575,3575,0
|
|
20231213,171700,155819965,3575,3575,3575,3575,0
|
|
20231213,171600,155819965,3575,3575,3575,3575,0
|
|
20231213,171500,155819965,3575,3575,3575,3575,0
|
|
20231213,171400,155819965,3575,3575,3575,3575,1551
|
|
20231213,171300,155819965,3575,3575,3575,3575,0
|
|
20231213,171200,155819965,3575,3575,3575,3575,0
|
|
20231213,171100,155819965,3575,3575,3575,3575,0
|
|
20231213,171000,155819965,3575,3575,3575,3575,0
|
|
20231213,170900,155819965,3575,3575,3575,3575,0
|
|
20231213,170800,155819965,3575,3575,3575,3575,0
|
|
20231213,170700,155819965,3575,3575,3575,3575,0
|
|
20231213,170600,155819965,3575,3575,3575,3575,0
|
|
20231213,170500,155819965,3575,3575,3575,3575,0
|
|
20231213,170400,155819965,3575,3575,3575,3575,0
|
|
20231213,170300,155819965,3575,3575,3575,3575,0
|
|
20231213,170200,155819965,3575,3575,3575,3575,0
|
|
20231213,170100,155819965,3575,3575,3575,3575,0
|
|
20231213,170000,155819965,3575,3575,3575,3575,0
|
|
20231213,165900,155819965,3575,3575,3575,3575,0
|
|
20231213,165800,155819965,3575,3575,3575,3575,0
|
|
20231213,165700,155819965,3575,3575,3575,3575,0
|
|
20231213,165600,155819965,3575,3575,3575,3575,0
|
|
20231213,165500,155819965,3575,3575,3575,3575,0
|
|
20231213,165400,155819965,3575,3575,3575,3575,0
|
|
20231213,165300,155819965,3575,3575,3575,3575,0
|
|
20231213,165200,155819965,3575,3575,3575,3575,0
|
|
20231213,165100,155819965,3575,3575,3575,3575,0
|
|
20231213,165000,155819965,3575,3575,3575,3575,0
|
|
20231213,164900,155819965,3575,3575,3575,3575,0
|
|
20231213,164800,155819965,3575,3575,3575,3575,0
|
|
20231213,164700,155819965,3575,3575,3575,3575,0
|
|
20231213,164600,155819965,3575,3575,3575,3575,0
|
|
20231213,164500,155819965,3575,3575,3575,3575,0
|
|
20231213,164400,155819965,3575,3575,3575,3575,1551
|
|
20231213,164300,155819965,3575,3575,3575,3575,0
|
|
20231213,164200,155819965,3575,3575,3575,3575,0
|
|
20231213,164100,155819965,3575,3575,3575,3575,0
|
|
20231213,164000,155819965,3575,3575,3575,3575,0
|
|
20231213,163900,155819965,3575,3575,3575,3575,0
|
|
20231213,163800,155819965,3575,3575,3575,3575,0
|
|
20231213,163700,155819965,3575,3575,3575,3575,0
|
|
20231213,163600,155819965,3575,3575,3575,3575,0
|
|
20231213,163500,155819965,3575,3575,3575,3575,0
|
|
20231213,163400,155819965,3575,3575,3575,3575,0
|
|
20231213,163300,155819965,3575,3575,3575,3575,0
|
|
20231213,163200,155819965,3575,3575,3575,3575,0
|
|
20231213,163100,155819965,3575,3575,3575,3575,0
|
|
20231213,163000,155819965,3575,3575,3575,3575,0
|
|
20231213,162900,155819965,3575,3575,3575,3575,0
|
|
20231213,162800,155819965,3575,3575,3575,3575,0
|
|
20231213,162700,155819965,3575,3575,3575,3575,0
|
|
20231213,162600,155819965,3575,3575,3575,3575,0
|
|
20231213,162500,155819965,3575,3575,3575,3575,0
|
|
20231213,162400,155819965,3575,3575,3575,3575,0
|
|
20231213,162300,155819965,3575,3575,3575,3575,0
|
|
20231213,162200,155819965,3575,3575,3575,3575,0
|
|
20231213,162100,155819965,3575,3575,3575,3575,0
|
|
20231213,162000,155819965,3575,3575,3575,3575,0
|
|
20231213,161900,155819965,3575,3575,3575,3575,0
|
|
20231213,161800,155819965,3575,3575,3575,3575,0
|
|
20231213,161700,155819965,3575,3575,3575,3575,0
|
|
20231213,161600,155819965,3575,3575,3575,3575,0
|
|
20231213,161500,155819965,3575,3575,3575,3575,0
|
|
20231213,161400,155819965,3575,3575,3575,3575,1551
|
|
20231213,161300,155819965,3575,3575,3575,3575,0
|
|
20231213,161200,155819965,3575,3575,3575,3575,0
|
|
20231213,161100,155819965,3575,3575,3575,3575,0
|
|
20231213,161000,155819965,3575,3575,3575,3575,0
|
|
20231213,160900,155819965,3575,3575,3575,3575,0
|
|
20231213,160800,155819965,3575,3575,3575,3575,0
|
|
20231213,160700,155819965,3575,3575,3575,3575,0
|
|
20231213,160600,155819965,3575,3575,3575,3575,0
|
|
20231213,160500,155819965,3575,3575,3575,3575,0
|
|
20231213,160400,155819965,3575,3575,3575,3575,0
|
|
20231213,160300,155819965,3575,3575,3575,3575,0
|
|
20231213,160200,155819965,3575,3575,3575,3575,0
|
|
20231213,160100,155819965,3575,3575,3575,3575,0
|
|
20231213,160000,155819965,3575,3575,3575,3575,0
|
|
20231213,155900,155819965,3575,3575,3575,3575,0
|
|
20231213,155800,155819965,3575,3575,3575,3575,0
|
|
20231213,155700,155819965,3575,3575,3575,3575,0
|
|
20231213,155600,155819965,3575,3575,3575,3575,0
|
|
20231213,155500,155819965,3575,3575,3575,3575,0
|
|
20231213,155400,155819965,3575,3575,3575,3575,0
|
|
20231213,155300,155819965,3575,3575,3575,3575,0
|
|
20231213,155200,155819965,3575,3575,3575,3575,0
|
|
20231213,155100,155819965,3575,3575,3575,3575,0
|
|
20231213,155000,155819965,3575,3575,3575,3575,0
|
|
20231213,154900,155819965,3575,3575,3575,3575,0
|
|
20231213,154800,155819965,3575,3575,3575,3575,0
|
|
20231213,154700,155819965,3575,3575,3575,3575,0
|
|
20231213,154600,155819965,3575,3575,3575,3575,0
|
|
20231213,154500,155819965,3575,3575,3575,3575,0
|
|
20231213,154400,155819965,3575,3575,3575,3575,1551
|
|
20231213,154300,155819965,3575,3575,3575,3575,0
|
|
20231213,154200,155819965,3575,3575,3575,3575,0
|
|
20231213,154100,155819965,3575,3575,3575,3575,0
|
|
20231213,154000,155819965,3575,3575,3575,3575,0
|
|
20231213,153900,155819965,3575,3575,3575,3575,0
|
|
20231213,153800,155819965,3575,3575,3575,3575,0
|
|
20231213,153700,155819965,3575,3575,3575,3575,0
|
|
20231213,153600,155819965,3575,3575,3575,3575,0
|
|
20231213,153500,155819965,3575,3575,3575,3575,0
|
|
20231213,153400,155819965,3575,3575,3575,3575,0
|
|
20231213,153300,155819965,3575,3575,3575,3575,0
|
|
20231213,153200,155819965,3575,3575,3575,3575,0
|
|
20231213,153100,155819965,3575,3575,3575,3575,0
|
|
20231213,153000,155819965,3575,3575,3575,3575,1551
|
|
20231213,152900,150275140,3580,3580,3580,3580,0
|
|
20231213,152800,150275140,3580,3580,3580,3580,0
|
|
20231213,152700,150275140,3580,3580,3580,3580,0
|
|
20231213,152600,150275140,3580,3580,3580,3580,0
|
|
20231213,152500,150275140,3580,3580,3580,3580,0
|
|
20231213,152400,150275140,3580,3580,3580,3580,0
|
|
20231213,152300,150275140,3580,3580,3580,3580,0
|
|
20231213,152200,150275140,3580,3580,3580,3580,0
|
|
20231213,152100,150275140,3580,3580,3580,3580,0
|
|
20231213,152000,150275140,3580,3580,3580,3580,0
|
|
20231213,151900,150275140,3580,3580,3580,3580,21
|
|
20231213,151800,150199960,3580,3580,3595,3580,509
|
|
20231213,151700,148377590,3590,3590,3590,3590,0
|
|
20231213,151600,148377590,3590,3590,3590,3590,20
|
|
20231213,151500,148305790,3590,3590,3590,3590,8
|
|
20231213,151400,148277070,3590,3590,3590,3590,0
|
|
20231213,151300,148277070,3590,3590,3590,3590,0
|
|
20231213,151200,148277070,3590,3590,3590,3590,0
|
|
20231213,151100,148277070,3590,3590,3590,3590,0
|
|
20231213,151000,148277070,3590,3590,3590,3590,0
|
|
20231213,150900,148277070,3590,3590,3590,3590,0
|
|
20231213,150800,148277070,3590,3590,3590,3590,0
|
|
20231213,150700,148277070,3590,3590,3590,3590,12
|
|
20231213,150600,148233990,3590,3590,3590,3590,0
|
|
20231213,150500,148233990,3590,3590,3590,3590,1
|
|
20231213,150400,148230400,3580,3580,3580,3580,0
|
|
20231213,150300,148230400,3580,3580,3580,3580,0
|
|
20231213,150200,148230400,3580,3580,3580,3580,0
|
|
20231213,150100,148230400,3580,3580,3580,3580,0
|
|
20231213,150000,148230400,3580,3580,3580,3580,0
|
|
20231213,145900,148230400,3580,3580,3580,3580,0
|
|
20231213,145800,148230400,3580,3580,3580,3580,703
|
|
20231213,145700,145713660,3595,3595,3595,3595,0
|
|
20231213,145600,145713660,3595,3595,3595,3595,0
|
|
20231213,145500,145713660,3595,3595,3595,3595,0
|
|
20231213,145400,145713660,3595,3595,3595,3595,0
|
|
20231213,145300,145713660,3595,3595,3595,3595,0
|
|
20231213,145200,145713660,3595,3595,3595,3595,0
|
|
20231213,145100,145713660,3595,3595,3595,3595,0
|
|
20231213,145000,145713660,3595,3595,3595,3595,1
|
|
20231213,144900,145710065,3595,3595,3595,3595,0
|
|
20231213,144800,145710065,3595,3595,3595,3595,0
|
|
20231213,144700,145710065,3595,3595,3595,3595,0
|
|
20231213,144600,145710065,3595,3595,3595,3595,0
|
|
20231213,144500,145710065,3595,3595,3595,3595,0
|
|
20231213,144400,145710065,3595,3595,3595,3595,0
|
|
20231213,144300,145710065,3595,3595,3595,3595,0
|
|
20231213,144200,145710065,3595,3595,3595,3595,0
|
|
20231213,144100,145710065,3595,3595,3595,3595,0
|
|
20231213,144000,145710065,3595,3595,3595,3595,0
|
|
20231213,143900,145710065,3595,3595,3595,3595,90
|
|
20231213,143800,145386515,3600,3600,3600,3600,0
|
|
20231213,143700,145386515,3600,3595,3600,3595,10
|
|
20231213,143600,145350555,3580,3580,3580,3580,0
|
|
20231213,143500,145350555,3580,3580,3580,3580,23
|
|
20231213,143400,145268215,3595,3595,3595,3595,0
|
|
20231213,143300,145268215,3595,3595,3595,3595,2
|
|
20231213,143200,145261025,3600,3600,3600,3600,0
|
|
20231213,143100,145261025,3600,3600,3600,3600,0
|
|
20231213,143000,145261025,3600,3600,3600,3600,0
|
|
20231213,142900,145261025,3600,3600,3600,3600,1
|
|
20231213,142800,145257425,3580,3580,3580,3580,0
|
|
20231213,142700,145257425,3580,3580,3580,3580,0
|
|
20231213,142600,145257425,3580,3580,3580,3580,0
|
|
20231213,142500,145257425,3580,3580,3580,3580,0
|
|
20231213,142400,145257425,3580,3580,3580,3580,0
|
|
20231213,142300,145257425,3580,3580,3580,3580,164
|
|
20231213,142200,144670305,3590,3590,3590,3590,0
|
|
20231213,142100,144670305,3590,3590,3590,3590,0
|
|
20231213,142000,144670305,3590,3590,3590,3590,0
|
|
20231213,141900,144670305,3590,3585,3590,3580,1001
|
|
20231213,141800,141083205,3590,3590,3590,3590,0
|
|
20231213,141700,141083205,3590,3590,3590,3590,10
|
|
20231213,141600,141047305,3585,3585,3585,3585,0
|
|
20231213,141500,141047305,3585,3585,3585,3585,23
|
|
20231213,141400,140964850,3600,3600,3600,3600,0
|
|
20231213,141300,140964850,3600,3600,3600,3600,0
|
|
20231213,141200,140964850,3600,3600,3600,3600,0
|
|
20231213,141100,140964850,3600,3600,3600,3600,0
|
|
20231213,141000,140964850,3600,3600,3600,3600,0
|
|
20231213,140900,140964850,3600,3600,3600,3600,0
|
|
20231213,140800,140964850,3600,3600,3600,3600,0
|
|
20231213,140700,140964850,3600,3600,3600,3600,0
|
|
20231213,140600,140964850,3600,3600,3600,3600,0
|
|
20231213,140500,140964850,3600,3600,3600,3600,0
|
|
20231213,140400,140964850,3600,3600,3600,3600,0
|
|
20231213,140300,140964850,3600,3600,3600,3600,0
|
|
20231213,140200,140964850,3600,3600,3600,3600,0
|
|
20231213,140100,140964850,3600,3600,3600,3600,0
|
|
20231213,140000,140964850,3600,3600,3600,3600,2
|
|
20231213,135900,140957650,3600,3600,3600,3600,0
|
|
20231213,135800,140957650,3600,3600,3600,3600,0
|
|
20231213,135700,140957650,3600,3600,3600,3600,0
|
|
20231213,135600,140957650,3600,3600,3600,3600,1
|
|
20231213,135500,140954050,3585,3585,3585,3585,23
|
|
20231213,135400,140871595,3600,3600,3600,3600,230
|
|
20231213,135300,140043595,3600,3600,3600,3600,0
|
|
20231213,135200,140043595,3600,3600,3600,3600,0
|
|
20231213,135100,140043595,3600,3600,3600,3600,0
|
|
20231213,135000,140043595,3600,3600,3600,3600,0
|
|
20231213,134900,140043595,3600,3600,3600,3600,0
|
|
20231213,134800,140043595,3600,3600,3600,3600,0
|
|
20231213,134700,140043595,3600,3600,3600,3600,0
|
|
20231213,134600,140043595,3600,3600,3600,3600,0
|
|
20231213,134500,140043595,3600,3600,3600,3600,0
|
|
20231213,134400,140043595,3600,3600,3600,3600,0
|
|
20231213,134300,140043595,3600,3600,3600,3600,2
|
|
20231213,134200,140036395,3585,3585,3585,3585,0
|
|
20231213,134100,140036395,3585,3585,3585,3585,0
|
|
20231213,134000,140036395,3585,3585,3585,3585,0
|
|
20231213,133900,140036395,3585,3585,3585,3585,0
|
|
20231213,133800,140036395,3585,3585,3585,3585,0
|
|
20231213,133700,140036395,3585,3585,3585,3585,0
|
|
20231213,133600,140036395,3585,3585,3585,3585,0
|
|
20231213,133500,140036395,3585,3585,3585,3585,23
|
|
20231213,133400,139953940,3585,3585,3585,3585,100
|
|
20231213,133300,139595440,3605,3605,3605,3605,10
|
|
20231213,133200,139559390,3590,3590,3590,3590,0
|
|
20231213,133100,139559390,3590,3590,3590,3590,877
|
|
20231213,133000,136410960,3590,3595,3595,3590,1079
|
|
20231213,132900,132533530,3595,3595,3595,3595,0
|
|
20231213,132800,132533530,3595,3595,3595,3595,0
|
|
20231213,132700,132533530,3595,3595,3595,3595,0
|
|
20231213,132600,132533530,3595,3600,3600,3595,188
|
|
20231213,132500,131856940,3605,3605,3605,3605,0
|
|
20231213,132400,131856940,3605,3600,3605,3600,165
|
|
20231213,132300,131262935,3600,3600,3600,3600,0
|
|
20231213,132200,131262935,3600,3600,3600,3600,0
|
|
20231213,132100,131262935,3600,3600,3600,3600,402
|
|
20231213,132000,129815735,3600,3600,3600,3600,0
|
|
20231213,131900,129815735,3600,3600,3600,3600,0
|
|
20231213,131800,129815735,3600,3600,3600,3600,0
|
|
20231213,131700,129815735,3600,3600,3600,3600,1500
|
|
20231213,131600,124415735,3605,3600,3605,3600,306
|
|
20231213,131500,123314130,3600,3600,3600,3600,1023
|
|
20231213,131400,119631330,3605,3605,3605,3605,0
|
|
20231213,131300,119631330,3605,3605,3605,3605,400
|
|
20231213,131200,118189330,3605,3605,3605,3605,0
|
|
20231213,131100,118189330,3605,3605,3605,3605,0
|
|
20231213,131000,118189330,3605,3605,3605,3605,20
|
|
20231213,130900,118117230,3605,3605,3605,3605,2
|
|
20231213,130800,118110020,3605,3605,3605,3605,13
|
|
20231213,130700,118063155,3610,3610,3610,3610,0
|
|
20231213,130600,118063155,3610,3610,3610,3610,0
|
|
20231213,130500,118063155,3610,3610,3610,3610,0
|
|
20231213,130400,118063155,3610,3610,3610,3610,8
|
|
20231213,130300,118034275,3605,3605,3610,3605,6534
|
|
20231213,130200,94464085,3605,3600,3605,3600,1298
|
|
20231213,130100,89791265,3595,3595,3595,3595,0
|
|
20231213,130000,89791265,3595,3595,3595,3595,0
|
|
20231213,125900,89791265,3595,3595,3595,3595,0
|
|
20231213,125800,89791265,3595,3595,3595,3595,0
|
|
20231213,125700,89791265,3595,3595,3595,3595,0
|
|
20231213,125600,89791265,3595,3595,3595,3595,0
|
|
20231213,125500,89791265,3595,3595,3595,3595,23
|
|
20231213,125400,89708580,3600,3600,3600,3600,0
|
|
20231213,125300,89708580,3600,3600,3600,3600,0
|
|
20231213,125200,89708580,3600,3600,3600,3600,2
|
|
20231213,125100,89701380,3600,3600,3600,3600,279
|
|
20231213,125000,88696980,3600,3600,3600,3600,837
|
|
20231213,124900,85683780,3595,3595,3595,3595,50
|
|
20231213,124800,85504030,3600,3600,3600,3600,0
|
|
20231213,124700,85504030,3600,3600,3600,3600,0
|
|
20231213,124600,85504030,3600,3600,3600,3600,0
|
|
20231213,124500,85504030,3600,3600,3600,3600,278
|
|
20231213,124400,84503230,3595,3595,3595,3595,0
|
|
20231213,124300,84503230,3595,3595,3595,3595,200
|
|
20231213,124200,83784230,3595,3595,3595,3595,0
|
|
20231213,124100,83784230,3595,3595,3595,3595,0
|
|
20231213,124000,83784230,3595,3595,3595,3595,0
|
|
20231213,123900,83784230,3595,3595,3595,3595,0
|
|
20231213,123800,83784230,3595,3595,3595,3595,0
|
|
20231213,123700,83784230,3595,3595,3595,3595,0
|
|
20231213,123600,83784230,3595,3595,3595,3595,86
|
|
20231213,123500,83475060,3600,3595,3600,3595,25
|
|
20231213,123400,83385175,3595,3595,3595,3595,0
|
|
20231213,123300,83385175,3595,3595,3595,3595,0
|
|
20231213,123200,83385175,3595,3595,3595,3595,0
|
|
20231213,123100,83385175,3595,3595,3595,3595,0
|
|
20231213,123000,83385175,3595,3595,3595,3595,68
|
|
20231213,122900,83140715,3595,3595,3595,3595,0
|
|
20231213,122800,83140715,3595,3595,3595,3595,100
|
|
20231213,122700,82781215,3595,3595,3595,3595,549
|
|
20231213,122600,80807560,3595,3595,3595,3595,0
|
|
20231213,122500,80807560,3595,3595,3595,3595,1
|
|
20231213,122400,80803965,3595,3595,3595,3595,0
|
|
20231213,122300,80803965,3595,3590,3595,3590,2081
|
|
20231213,122200,73325985,3590,3590,3590,3590,27
|
|
20231213,122100,73229055,3595,3595,3595,3595,7
|
|
20231213,122000,73203890,3595,3595,3595,3595,10
|
|
20231213,121900,73167940,3595,3595,3595,3595,0
|
|
20231213,121800,73167940,3595,3595,3595,3595,2
|
|
20231213,121700,73160750,3590,3590,3590,3590,0
|
|
20231213,121600,73160750,3590,3590,3590,3590,0
|
|
20231213,121500,73160750,3590,3590,3590,3590,23
|
|
20231213,121400,73078180,3595,3595,3595,3595,0
|
|
20231213,121300,73078180,3595,3595,3595,3595,6
|
|
20231213,121200,73056610,3595,3595,3595,3595,0
|
|
20231213,121100,73056610,3595,3595,3595,3595,0
|
|
20231213,121000,73056610,3595,3595,3595,3595,103
|
|
20231213,120900,72686325,3590,3590,3590,3590,124
|
|
20231213,120800,72241165,3595,3595,3595,3595,0
|
|
20231213,120700,72241165,3595,3595,3595,3595,0
|
|
20231213,120600,72241165,3595,3595,3595,3595,0
|
|
20231213,120500,72241165,3595,3595,3595,3595,0
|
|
20231213,120400,72241165,3595,3595,3595,3595,0
|
|
20231213,120300,72241165,3595,3595,3595,3595,7
|
|
20231213,120200,72216000,3595,3595,3595,3595,100
|
|
20231213,120100,71856500,3595,3595,3595,3595,2
|
|
20231213,120000,71849310,3595,3595,3595,3595,0
|
|
20231213,115900,71849310,3595,3595,3595,3595,0
|
|
20231213,115800,71849310,3595,3595,3595,3595,0
|
|
20231213,115700,71849310,3595,3595,3595,3595,0
|
|
20231213,115600,71849310,3595,3595,3595,3595,4
|
|
20231213,115500,71834930,3590,3590,3590,3590,23
|
|
20231213,115400,71752360,3590,3590,3590,3590,0
|
|
20231213,115300,71752360,3590,3590,3590,3590,0
|
|
20231213,115200,71752360,3590,3590,3590,3590,0
|
|
20231213,115100,71752360,3590,3590,3590,3590,0
|
|
20231213,115000,71752360,3590,3590,3590,3590,0
|
|
20231213,114900,71752360,3590,3590,3590,3590,0
|
|
20231213,114800,71752360,3590,3590,3590,3590,248
|
|
20231213,114700,70862040,3590,3590,3590,3590,3
|
|
20231213,114600,70851270,3590,3590,3590,3590,0
|
|
20231213,114500,70851270,3590,3590,3590,3590,475
|
|
20231213,114400,69146020,3590,3590,3590,3590,2
|
|
20231213,114300,69138840,3585,3585,3585,3585,50
|
|
20231213,114200,68959590,3590,3590,3590,3590,0
|
|
20231213,114100,68959590,3590,3590,3590,3590,27
|
|
20231213,114000,68862660,3585,3585,3585,3585,0
|
|
20231213,113900,68862660,3585,3585,3585,3585,0
|
|
20231213,113800,68862660,3585,3585,3585,3585,0
|
|
20231213,113700,68862660,3585,3585,3585,3585,0
|
|
20231213,113600,68862660,3585,3585,3585,3585,0
|
|
20231213,113500,68862660,3585,3585,3585,3585,23
|
|
20231213,113400,68780205,3585,3585,3585,3585,0
|
|
20231213,113300,68780205,3585,3585,3585,3585,0
|
|
20231213,113200,68780205,3585,3585,3585,3585,0
|
|
20231213,113100,68780205,3585,3585,3585,3585,500
|
|
20231213,113000,66987705,3595,3595,3595,3595,0
|
|
20231213,112900,66987705,3595,3595,3595,3595,0
|
|
20231213,112800,66987705,3595,3595,3595,3595,0
|
|
20231213,112700,66987705,3595,3595,3595,3595,2
|
|
20231213,112600,66980515,3585,3585,3585,3585,0
|
|
20231213,112500,66980515,3585,3585,3585,3585,40
|
|
20231213,112400,66837115,3595,3595,3595,3595,0
|
|
20231213,112300,66837115,3595,3595,3595,3595,0
|
|
20231213,112200,66837115,3595,3595,3595,3595,0
|
|
20231213,112100,66837115,3595,3595,3595,3595,0
|
|
20231213,112000,66837115,3595,3595,3595,3595,0
|
|
20231213,111900,66837115,3595,3595,3595,3595,700
|
|
20231213,111800,64320615,3595,3595,3595,3595,0
|
|
20231213,111700,64320615,3595,3590,3595,3590,249
|
|
20231213,111600,63426190,3590,3590,3590,3590,384
|
|
20231213,111500,62047630,3590,3590,3590,3590,23
|
|
20231213,111400,61965060,3590,3590,3590,3590,0
|
|
20231213,111300,61965060,3590,3590,3590,3590,28
|
|
20231213,111200,61864540,3595,3595,3595,3595,0
|
|
20231213,111100,61864540,3595,3595,3595,3595,5
|
|
20231213,111000,61846565,3595,3595,3595,3595,3
|
|
20231213,110900,61835780,3595,3595,3595,3595,0
|
|
20231213,110800,61835780,3595,3595,3595,3595,700
|
|
20231213,110700,59319280,3590,3590,3590,3590,0
|
|
20231213,110600,59319280,3590,3590,3590,3590,0
|
|
20231213,110500,59319280,3590,3590,3590,3590,0
|
|
20231213,110400,59319280,3590,3590,3590,3590,20
|
|
20231213,110300,59247480,3590,3590,3590,3590,0
|
|
20231213,110200,59247480,3590,3590,3590,3590,0
|
|
20231213,110100,59247480,3590,3590,3590,3590,0
|
|
20231213,110000,59247480,3590,3585,3590,3585,239
|
|
20231213,105900,58390070,3585,3585,3585,3585,121
|
|
20231213,105800,57956285,3590,3590,3590,3590,0
|
|
20231213,105700,57956285,3590,3590,3590,3590,6
|
|
20231213,105600,57934745,3590,3590,3590,3590,20
|
|
20231213,105500,57862945,3585,3585,3585,3585,23
|
|
20231213,105400,57780490,3590,3590,3590,3590,0
|
|
20231213,105300,57780490,3590,3590,3590,3590,2
|
|
20231213,105200,57773310,3590,3590,3590,3590,1
|
|
20231213,105100,57769720,3595,3595,3595,3595,0
|
|
20231213,105000,57769720,3595,3595,3595,3595,0
|
|
20231213,104900,57769720,3595,3595,3595,3595,0
|
|
20231213,104800,57769720,3595,3595,3595,3595,0
|
|
20231213,104700,57769720,3595,3595,3595,3595,0
|
|
20231213,104600,57769720,3595,3595,3595,3595,0
|
|
20231213,104500,57769720,3595,3595,3595,3595,0
|
|
20231213,104400,57769720,3595,3595,3595,3595,0
|
|
20231213,104300,57769720,3595,3595,3595,3595,0
|
|
20231213,104200,57769720,3595,3595,3595,3595,0
|
|
20231213,104100,57769720,3595,3595,3595,3595,0
|
|
20231213,104000,57769720,3595,3595,3595,3595,0
|
|
20231213,103900,57769720,3595,3595,3595,3595,0
|
|
20231213,103800,57769720,3595,3595,3595,3595,278
|
|
20231213,103700,56770310,3595,3595,3595,3595,0
|
|
20231213,103600,56770310,3595,3595,3595,3595,2
|
|
20231213,103500,56763120,3575,3575,3575,3575,23
|
|
20231213,103400,56680895,3575,3575,3575,3575,0
|
|
20231213,103300,56680895,3575,3575,3575,3575,0
|
|
20231213,103200,56680895,3575,3575,3575,3575,0
|
|
20231213,103100,56680895,3575,3575,3575,3575,0
|
|
20231213,103000,56680895,3575,3580,3580,3575,495
|
|
20231213,102900,54911225,3575,3575,3575,3575,0
|
|
20231213,102800,54911225,3575,3575,3575,3575,0
|
|
20231213,102700,54911225,3575,3575,3575,3575,0
|
|
20231213,102600,54911225,3575,3575,3575,3575,0
|
|
20231213,102500,54911225,3575,3575,3575,3575,10
|
|
20231213,102400,54875475,3595,3595,3595,3595,0
|
|
20231213,102300,54875475,3595,3595,3595,3595,0
|
|
20231213,102200,54875475,3595,3595,3595,3595,0
|
|
20231213,102100,54875475,3595,3595,3595,3595,0
|
|
20231213,102000,54875475,3595,3595,3595,3595,0
|
|
20231213,101900,54875475,3595,3595,3595,3595,2
|
|
20231213,101800,54868285,3570,3570,3570,3570,0
|
|
20231213,101700,54868285,3570,3570,3570,3570,200
|
|
20231213,101600,54154285,3570,3570,3570,3570,0
|
|
20231213,101500,54154285,3570,3575,3575,3570,23
|
|
20231213,101400,54072170,3570,3570,3570,3570,0
|
|
20231213,101300,54072170,3570,3570,3570,3570,115
|
|
20231213,101200,53661620,3595,3595,3595,3595,0
|
|
20231213,101100,53661620,3595,3595,3595,3595,94
|
|
20231213,101000,53323690,3570,3570,3570,3570,0
|
|
20231213,100900,53323690,3570,3580,3580,3570,711
|
|
20231213,100800,50781500,3600,3600,3600,3600,0
|
|
20231213,100700,50781500,3600,3600,3600,3600,0
|
|
20231213,100600,50781500,3600,3600,3600,3600,11
|
|
20231213,100500,50741900,3600,3585,3600,3585,2778
|
|
20231213,100400,40757445,3580,3580,3580,3580,0
|
|
20231213,100300,40757445,3580,3580,3580,3580,0
|
|
20231213,100200,40757445,3580,3585,3585,3580,402
|
|
20231213,100100,39318275,3580,3580,3580,3580,1
|
|
20231213,100000,39314695,3580,3580,3580,3580,751
|
|
20231213,095900,36626115,3575,3575,3575,3575,300
|
|
20231213,095800,35553615,3570,3575,3575,3570,400
|
|
20231213,095700,34124615,3565,3575,3575,3565,2316
|
|
20231213,095600,25858295,3575,3575,3575,3575,0
|
|
20231213,095500,25858295,3575,3570,3575,3570,68
|
|
20231213,095400,25615315,3570,3570,3570,3570,0
|
|
20231213,095300,25615315,3570,3570,3570,3570,0
|
|
20231213,095200,25615315,3570,3570,3570,3570,14
|
|
20231213,095100,25565335,3570,3570,3570,3570,0
|
|
20231213,095000,25565335,3570,3575,3575,3570,1308
|
|
20231213,094900,20893345,3570,3575,3575,3565,2441
|
|
20231213,094800,12182345,3580,3575,3580,3575,862
|
|
20231213,094700,9098215,3575,3575,3575,3575,0
|
|
20231213,094600,9098215,3575,3575,3575,3575,10
|
|
20231213,094500,9062465,3575,3575,3575,3575,2
|
|
20231213,094400,9055315,3575,3575,3575,3575,0
|
|
20231213,094300,9055315,3575,3575,3575,3575,0
|
|
20231213,094200,9055315,3575,3575,3575,3575,11
|
|
20231213,094100,9015990,3580,3580,3580,3580,0
|
|
20231213,094000,9015990,3580,3580,3580,3580,0
|
|
20231213,093900,9015990,3580,3580,3580,3580,0
|
|
20231213,093800,9015990,3580,3580,3580,3580,1
|
|
20231213,093700,9012410,3585,3585,3585,3585,0
|
|
20231213,093600,9012410,3585,3585,3585,3585,1
|
|
20231213,093500,9008825,3595,3570,3595,3570,31
|
|
20231213,093400,8897980,3570,3570,3570,3570,0
|
|
20231213,093300,8897980,3570,3570,3570,3570,20
|
|
20231213,093200,8826580,3595,3595,3595,3595,0
|
|
20231213,093100,8826580,3595,3595,3595,3595,0
|
|
20231213,093000,8826580,3595,3595,3595,3595,0
|
|
20231213,092900,8826580,3595,3595,3595,3595,0
|
|
20231213,092800,8826580,3595,3595,3595,3595,0
|
|
20231213,092700,8826580,3595,3595,3595,3595,1
|
|
20231213,092600,8822985,3595,3575,3595,3575,180
|
|
20231213,092500,8179445,3580,3580,3580,3580,281
|
|
20231213,092400,7173465,3600,3600,3600,3600,0
|
|
20231213,092300,7173465,3600,3600,3600,3600,0
|
|
20231213,092200,7173465,3600,3600,3600,3600,0
|
|
20231213,092100,7173465,3600,3580,3600,3580,161
|
|
20231213,092000,6597065,3600,3600,3600,3600,14
|
|
20231213,091900,6546665,3600,3600,3600,3600,0
|
|
20231213,091800,6546665,3600,3600,3600,3600,0
|
|
20231213,091700,6546665,3600,3600,3600,3600,0
|
|
20231213,091600,6546665,3600,3600,3600,3600,0
|
|
20231213,091500,6546665,3600,3575,3600,3575,424
|
|
20231213,091400,5020865,3600,3600,3600,3600,0
|
|
20231213,091300,5020865,3600,3600,3600,3600,0
|
|
20231213,091200,5020865,3600,3600,3600,3600,0
|
|
20231213,091100,5020865,3600,3600,3600,3600,1
|
|
20231213,091000,5017265,3580,3600,3600,3580,60
|
|
20231213,090900,4802265,3600,3600,3600,3600,0
|
|
20231213,090800,4802265,3600,3600,3600,3600,0
|
|
20231213,090700,4802265,3600,3600,3600,3600,0
|
|
20231213,090600,4802265,3600,3600,3600,3600,0
|
|
20231213,090500,4802265,3600,3575,3600,3575,313
|
|
20231213,090400,3676800,3580,3580,3580,3580,0
|
|
20231213,090300,3676800,3580,3580,3580,3580,0
|
|
20231213,090200,3676800,3580,3580,3580,3580,2
|
|
20231213,090100,3669640,3580,3580,3580,3580,0
|
|
20231213,090000,3669640,3580,3585,3585,3580,724
|