676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201300,196203655,3305,3305,3305,3305,3655
|
|
20231208,201200,196203655,3305,3305,3305,3305,0
|
|
20231208,201100,196203655,3305,3305,3305,3305,0
|
|
20231208,201000,196203655,3305,3305,3305,3305,0
|
|
20231208,200900,196203655,3305,3305,3305,3305,0
|
|
20231208,200800,196203655,3305,3305,3305,3305,0
|
|
20231208,200700,196203655,3305,3305,3305,3305,0
|
|
20231208,200600,196203655,3305,3305,3305,3305,0
|
|
20231208,200500,196203655,3305,3305,3305,3305,0
|
|
20231208,200400,196203655,3305,3305,3305,3305,0
|
|
20231208,200300,196203655,3305,3305,3305,3305,0
|
|
20231208,200200,196203655,3305,3305,3305,3305,0
|
|
20231208,200100,196203655,3305,3305,3305,3305,0
|
|
20231208,200000,196203655,3305,3305,3305,3305,0
|
|
20231208,195900,196203655,3305,3305,3305,3305,0
|
|
20231208,195800,196203655,3305,3305,3305,3305,0
|
|
20231208,195700,196203655,3305,3305,3305,3305,0
|
|
20231208,195600,196203655,3305,3305,3305,3305,0
|
|
20231208,195500,196203655,3305,3305,3305,3305,0
|
|
20231208,195400,196203655,3305,3305,3305,3305,0
|
|
20231208,195300,196203655,3305,3305,3305,3305,0
|
|
20231208,195200,196203655,3305,3305,3305,3305,0
|
|
20231208,195100,196203655,3305,3305,3305,3305,0
|
|
20231208,195000,196203655,3305,3305,3305,3305,0
|
|
20231208,194900,196203655,3305,3305,3305,3305,0
|
|
20231208,194800,196203655,3305,3305,3305,3305,0
|
|
20231208,194700,196203655,3305,3305,3305,3305,0
|
|
20231208,194600,196203655,3305,3305,3305,3305,0
|
|
20231208,194500,196203655,3305,3305,3305,3305,0
|
|
20231208,194400,196203655,3305,3305,3305,3305,0
|
|
20231208,194300,196203655,3305,3305,3305,3305,3655
|
|
20231208,194200,196203655,3305,3305,3305,3305,0
|
|
20231208,194100,196203655,3305,3305,3305,3305,0
|
|
20231208,194000,196203655,3305,3305,3305,3305,0
|
|
20231208,193900,196203655,3305,3305,3305,3305,0
|
|
20231208,193800,196203655,3305,3305,3305,3305,0
|
|
20231208,193700,196203655,3305,3305,3305,3305,0
|
|
20231208,193600,196203655,3305,3305,3305,3305,0
|
|
20231208,193500,196203655,3305,3305,3305,3305,0
|
|
20231208,193400,196203655,3305,3305,3305,3305,0
|
|
20231208,193300,196203655,3305,3305,3305,3305,0
|
|
20231208,193200,196203655,3305,3305,3305,3305,0
|
|
20231208,193100,196203655,3305,3305,3305,3305,0
|
|
20231208,193000,196203655,3305,3305,3305,3305,0
|
|
20231208,192900,196203655,3305,3305,3305,3305,0
|
|
20231208,192800,196203655,3305,3305,3305,3305,0
|
|
20231208,192700,196203655,3305,3305,3305,3305,0
|
|
20231208,192600,196203655,3305,3305,3305,3305,0
|
|
20231208,192500,196203655,3305,3305,3305,3305,0
|
|
20231208,192400,196203655,3305,3305,3305,3305,0
|
|
20231208,192300,196203655,3305,3305,3305,3305,0
|
|
20231208,192200,196203655,3305,3305,3305,3305,0
|
|
20231208,192100,196203655,3305,3305,3305,3305,0
|
|
20231208,192000,196203655,3305,3305,3305,3305,0
|
|
20231208,191900,196203655,3305,3305,3305,3305,0
|
|
20231208,191800,196203655,3305,3305,3305,3305,0
|
|
20231208,191700,196203655,3305,3305,3305,3305,0
|
|
20231208,191600,196203655,3305,3305,3305,3305,0
|
|
20231208,191500,196203655,3305,3305,3305,3305,0
|
|
20231208,191400,196203655,3305,3305,3305,3305,0
|
|
20231208,191300,196203655,3305,3305,3305,3305,3655
|
|
20231208,191200,196203655,3305,3305,3305,3305,0
|
|
20231208,191100,196203655,3305,3305,3305,3305,0
|
|
20231208,191000,196203655,3305,3305,3305,3305,0
|
|
20231208,190900,196203655,3305,3305,3305,3305,0
|
|
20231208,190800,196203655,3305,3305,3305,3305,0
|
|
20231208,190700,196203655,3305,3305,3305,3305,0
|
|
20231208,190600,196203655,3305,3305,3305,3305,0
|
|
20231208,190500,196203655,3305,3305,3305,3305,0
|
|
20231208,190400,196203655,3305,3305,3305,3305,0
|
|
20231208,190300,196203655,3305,3305,3305,3305,0
|
|
20231208,190200,196203655,3305,3305,3305,3305,0
|
|
20231208,190100,196203655,3305,3305,3305,3305,0
|
|
20231208,190000,196203655,3305,3305,3305,3305,0
|
|
20231208,185900,196203655,3305,3305,3305,3305,0
|
|
20231208,185800,196203655,3305,3305,3305,3305,0
|
|
20231208,185700,196203655,3305,3305,3305,3305,0
|
|
20231208,185600,196203655,3305,3305,3305,3305,0
|
|
20231208,185500,196203655,3305,3305,3305,3305,0
|
|
20231208,185400,196203655,3305,3305,3305,3305,0
|
|
20231208,185300,196203655,3305,3305,3305,3305,0
|
|
20231208,185200,196203655,3305,3305,3305,3305,0
|
|
20231208,185100,196203655,3305,3305,3305,3305,0
|
|
20231208,185000,196203655,3305,3305,3305,3305,0
|
|
20231208,184900,196203655,3305,3305,3305,3305,0
|
|
20231208,184800,196203655,3305,3305,3305,3305,0
|
|
20231208,184700,196203655,3305,3305,3305,3305,0
|
|
20231208,184600,196203655,3305,3305,3305,3305,0
|
|
20231208,184500,196203655,3305,3305,3305,3305,0
|
|
20231208,184400,196203655,3305,3305,3305,3305,0
|
|
20231208,184300,196203655,3305,3305,3305,3305,3655
|
|
20231208,184200,196203655,3305,3305,3305,3305,0
|
|
20231208,184100,196203655,3305,3305,3305,3305,0
|
|
20231208,184000,196203655,3305,3305,3305,3305,0
|
|
20231208,183900,196203655,3305,3305,3305,3305,0
|
|
20231208,183800,196203655,3305,3305,3305,3305,0
|
|
20231208,183700,196203655,3305,3305,3305,3305,0
|
|
20231208,183600,196203655,3305,3305,3305,3305,0
|
|
20231208,183500,196203655,3305,3305,3305,3305,0
|
|
20231208,183400,196203655,3305,3305,3305,3305,0
|
|
20231208,183300,196203655,3305,3305,3305,3305,0
|
|
20231208,183200,196203655,3305,3305,3305,3305,0
|
|
20231208,183100,196203655,3305,3305,3305,3305,0
|
|
20231208,183000,196203655,3305,3305,3305,3305,0
|
|
20231208,182900,196203655,3305,3305,3305,3305,0
|
|
20231208,182800,196203655,3305,3305,3305,3305,0
|
|
20231208,182700,196203655,3305,3305,3305,3305,0
|
|
20231208,182600,196203655,3305,3305,3305,3305,0
|
|
20231208,182500,196203655,3305,3305,3305,3305,0
|
|
20231208,182400,196203655,3305,3305,3305,3305,0
|
|
20231208,182300,196203655,3305,3305,3305,3305,0
|
|
20231208,182200,196203655,3305,3305,3305,3305,0
|
|
20231208,182100,196203655,3305,3305,3305,3305,0
|
|
20231208,182000,196203655,3305,3305,3305,3305,0
|
|
20231208,181900,196203655,3305,3305,3305,3305,0
|
|
20231208,181800,196203655,3305,3305,3305,3305,0
|
|
20231208,181700,196203655,3305,3305,3305,3305,0
|
|
20231208,181600,196203655,3305,3305,3305,3305,0
|
|
20231208,181500,196203655,3305,3305,3305,3305,0
|
|
20231208,181400,196203655,3305,3305,3305,3305,0
|
|
20231208,181300,196203655,3305,3305,3305,3305,3655
|
|
20231208,181200,196203655,3305,3305,3305,3305,0
|
|
20231208,181100,196203655,3305,3305,3305,3305,0
|
|
20231208,181000,196203655,3305,3305,3305,3305,0
|
|
20231208,180900,196203655,3305,3305,3305,3305,0
|
|
20231208,180800,196203655,3305,3305,3305,3305,0
|
|
20231208,180700,196203655,3305,3305,3305,3305,0
|
|
20231208,180600,196203655,3305,3305,3305,3305,0
|
|
20231208,180500,196203655,3305,3305,3305,3305,0
|
|
20231208,180400,196203655,3305,3305,3305,3305,0
|
|
20231208,180300,196203655,3305,3305,3305,3305,0
|
|
20231208,180200,196203655,3305,3305,3305,3305,0
|
|
20231208,180100,196203655,3305,3305,3305,3305,0
|
|
20231208,180000,196203655,3305,3305,3305,3305,0
|
|
20231208,175900,196203655,3305,3305,3305,3305,0
|
|
20231208,175800,196203655,3305,3305,3305,3305,0
|
|
20231208,175700,196203655,3305,3305,3305,3305,0
|
|
20231208,175600,196203655,3305,3305,3305,3305,0
|
|
20231208,175500,196203655,3305,3305,3305,3305,0
|
|
20231208,175400,196203655,3305,3305,3305,3305,0
|
|
20231208,175300,196203655,3305,3305,3305,3305,0
|
|
20231208,175200,196203655,3305,3305,3305,3305,0
|
|
20231208,175100,196203655,3305,3305,3305,3305,0
|
|
20231208,175000,196203655,3305,3305,3305,3305,0
|
|
20231208,174900,196203655,3305,3305,3305,3305,0
|
|
20231208,174800,196203655,3305,3305,3305,3305,0
|
|
20231208,174700,196203655,3305,3305,3305,3305,0
|
|
20231208,174600,196203655,3305,3305,3305,3305,0
|
|
20231208,174500,196203655,3305,3305,3305,3305,0
|
|
20231208,174400,196203655,3305,3305,3305,3305,0
|
|
20231208,174300,196203655,3305,3305,3305,3305,3655
|
|
20231208,174200,196203655,3305,3305,3305,3305,0
|
|
20231208,174100,196203655,3305,3305,3305,3305,0
|
|
20231208,174000,196203655,3305,3305,3305,3305,0
|
|
20231208,173900,196203655,3305,3305,3305,3305,0
|
|
20231208,173800,196203655,3305,3305,3305,3305,0
|
|
20231208,173700,196203655,3305,3305,3305,3305,0
|
|
20231208,173600,196203655,3305,3305,3305,3305,0
|
|
20231208,173500,196203655,3305,3305,3305,3305,0
|
|
20231208,173400,196203655,3305,3305,3305,3305,0
|
|
20231208,173300,196203655,3305,3305,3305,3305,0
|
|
20231208,173200,196203655,3305,3305,3305,3305,0
|
|
20231208,173100,196203655,3305,3305,3305,3305,0
|
|
20231208,173000,196203655,3305,3305,3305,3305,0
|
|
20231208,172900,196203655,3305,3305,3305,3305,0
|
|
20231208,172800,196203655,3305,3305,3305,3305,0
|
|
20231208,172700,196203655,3305,3305,3305,3305,0
|
|
20231208,172600,196203655,3305,3305,3305,3305,0
|
|
20231208,172500,196203655,3305,3305,3305,3305,0
|
|
20231208,172400,196203655,3305,3305,3305,3305,0
|
|
20231208,172300,196203655,3305,3305,3305,3305,0
|
|
20231208,172200,196203655,3305,3305,3305,3305,0
|
|
20231208,172100,196203655,3305,3305,3305,3305,0
|
|
20231208,172000,196203655,3305,3305,3305,3305,0
|
|
20231208,171900,196203655,3305,3305,3305,3305,0
|
|
20231208,171800,196203655,3305,3305,3305,3305,0
|
|
20231208,171700,196203655,3305,3305,3305,3305,0
|
|
20231208,171600,196203655,3305,3305,3305,3305,0
|
|
20231208,171500,196203655,3305,3305,3305,3305,0
|
|
20231208,171400,196203655,3305,3305,3305,3305,0
|
|
20231208,171300,196203655,3305,3305,3305,3305,3655
|
|
20231208,171200,196203655,3305,3305,3305,3305,0
|
|
20231208,171100,196203655,3305,3305,3305,3305,0
|
|
20231208,171000,196203655,3305,3305,3305,3305,0
|
|
20231208,170900,196203655,3305,3305,3305,3305,0
|
|
20231208,170800,196203655,3305,3305,3305,3305,0
|
|
20231208,170700,196203655,3305,3305,3305,3305,0
|
|
20231208,170600,196203655,3305,3305,3305,3305,0
|
|
20231208,170500,196203655,3305,3305,3305,3305,0
|
|
20231208,170400,196203655,3305,3305,3305,3305,0
|
|
20231208,170300,196203655,3305,3305,3305,3305,0
|
|
20231208,170200,196203655,3305,3305,3305,3305,0
|
|
20231208,170100,196203655,3305,3305,3305,3305,0
|
|
20231208,170000,196203655,3305,3305,3305,3305,0
|
|
20231208,165900,196203655,3305,3305,3305,3305,0
|
|
20231208,165800,196203655,3305,3305,3305,3305,0
|
|
20231208,165700,196203655,3305,3305,3305,3305,0
|
|
20231208,165600,196203655,3305,3305,3305,3305,0
|
|
20231208,165500,196203655,3305,3305,3305,3305,0
|
|
20231208,165400,196203655,3305,3305,3305,3305,0
|
|
20231208,165300,196203655,3305,3305,3305,3305,0
|
|
20231208,165200,196203655,3305,3305,3305,3305,0
|
|
20231208,165100,196203655,3305,3305,3305,3305,0
|
|
20231208,165000,196203655,3305,3305,3305,3305,0
|
|
20231208,164900,196203655,3305,3305,3305,3305,0
|
|
20231208,164800,196203655,3305,3305,3305,3305,0
|
|
20231208,164700,196203655,3305,3305,3305,3305,0
|
|
20231208,164600,196203655,3305,3305,3305,3305,0
|
|
20231208,164500,196203655,3305,3305,3305,3305,0
|
|
20231208,164400,196203655,3305,3305,3305,3305,0
|
|
20231208,164300,196203655,3305,3305,3305,3305,3655
|
|
20231208,164200,196203655,3305,3305,3305,3305,0
|
|
20231208,164100,196203655,3305,3305,3305,3305,0
|
|
20231208,164000,196203655,3305,3305,3305,3305,0
|
|
20231208,163900,196203655,3305,3305,3305,3305,0
|
|
20231208,163800,196203655,3305,3305,3305,3305,0
|
|
20231208,163700,196203655,3305,3305,3305,3305,0
|
|
20231208,163600,196203655,3305,3305,3305,3305,0
|
|
20231208,163500,196203655,3305,3305,3305,3305,0
|
|
20231208,163400,196203655,3305,3305,3305,3305,0
|
|
20231208,163300,196203655,3305,3305,3305,3305,0
|
|
20231208,163200,196203655,3305,3305,3305,3305,0
|
|
20231208,163100,196203655,3305,3305,3305,3305,0
|
|
20231208,163000,196203655,3305,3305,3305,3305,0
|
|
20231208,162900,196203655,3305,3305,3305,3305,0
|
|
20231208,162800,196203655,3305,3305,3305,3305,0
|
|
20231208,162700,196203655,3305,3305,3305,3305,0
|
|
20231208,162600,196203655,3305,3305,3305,3305,0
|
|
20231208,162500,196203655,3305,3305,3305,3305,0
|
|
20231208,162400,196203655,3305,3305,3305,3305,0
|
|
20231208,162300,196203655,3305,3305,3305,3305,0
|
|
20231208,162200,196203655,3305,3305,3305,3305,0
|
|
20231208,162100,196203655,3305,3305,3305,3305,0
|
|
20231208,162000,196203655,3305,3305,3305,3305,0
|
|
20231208,161900,196203655,3305,3305,3305,3305,0
|
|
20231208,161800,196203655,3305,3305,3305,3305,0
|
|
20231208,161700,196203655,3305,3305,3305,3305,0
|
|
20231208,161600,196203655,3305,3305,3305,3305,0
|
|
20231208,161500,196203655,3305,3305,3305,3305,0
|
|
20231208,161400,196203655,3305,3305,3305,3305,0
|
|
20231208,161300,196203655,3305,3305,3305,3305,3655
|
|
20231208,161200,196203655,3305,3305,3305,3305,0
|
|
20231208,161100,196203655,3305,3305,3305,3305,0
|
|
20231208,161000,196203655,3305,3305,3305,3305,0
|
|
20231208,160900,196203655,3305,3305,3305,3305,0
|
|
20231208,160800,196203655,3305,3305,3305,3305,0
|
|
20231208,160700,196203655,3305,3305,3305,3305,0
|
|
20231208,160600,196203655,3305,3305,3305,3305,0
|
|
20231208,160500,196203655,3305,3305,3305,3305,0
|
|
20231208,160400,196203655,3305,3305,3305,3305,0
|
|
20231208,160300,196203655,3305,3305,3305,3305,0
|
|
20231208,160200,196203655,3305,3305,3305,3305,0
|
|
20231208,160100,196203655,3305,3305,3305,3305,0
|
|
20231208,160000,196203655,3305,3305,3305,3305,0
|
|
20231208,155900,196203655,3305,3305,3305,3305,0
|
|
20231208,155800,196203655,3305,3305,3305,3305,0
|
|
20231208,155700,196203655,3305,3305,3305,3305,0
|
|
20231208,155600,196203655,3305,3305,3305,3305,0
|
|
20231208,155500,196203655,3305,3305,3305,3305,0
|
|
20231208,155400,196203655,3305,3305,3305,3305,0
|
|
20231208,155300,196203655,3305,3305,3305,3305,0
|
|
20231208,155200,196203655,3305,3305,3305,3305,0
|
|
20231208,155100,196203655,3305,3305,3305,3305,0
|
|
20231208,155000,196203655,3305,3305,3305,3305,0
|
|
20231208,154900,196203655,3305,3305,3305,3305,0
|
|
20231208,154800,196203655,3305,3305,3305,3305,0
|
|
20231208,154700,196203655,3305,3305,3305,3305,0
|
|
20231208,154600,196203655,3305,3305,3305,3305,0
|
|
20231208,154500,196203655,3305,3305,3305,3305,0
|
|
20231208,154400,196203655,3305,3305,3305,3305,0
|
|
20231208,154300,196203655,3305,3305,3305,3305,3655
|
|
20231208,154200,196203655,3305,3305,3305,3305,0
|
|
20231208,154100,196203655,3305,3305,3305,3305,0
|
|
20231208,154000,196203655,3305,3305,3305,3305,0
|
|
20231208,153900,196203655,3305,3305,3305,3305,0
|
|
20231208,153800,196203655,3305,3305,3305,3305,0
|
|
20231208,153700,196203655,3305,3305,3305,3305,0
|
|
20231208,153600,196203655,3305,3305,3305,3305,0
|
|
20231208,153500,196203655,3305,3305,3305,3305,0
|
|
20231208,153400,196203655,3305,3305,3305,3305,0
|
|
20231208,153300,196203655,3305,3305,3305,3305,0
|
|
20231208,153200,196203655,3305,3305,3305,3305,0
|
|
20231208,153100,196203655,3305,3305,3305,3305,0
|
|
20231208,153000,196203655,3305,3305,3305,3305,3655
|
|
20231208,152900,184123880,3300,3300,3300,3300,0
|
|
20231208,152800,184123880,3300,3300,3300,3300,0
|
|
20231208,152700,184123880,3300,3300,3300,3300,0
|
|
20231208,152600,184123880,3300,3300,3300,3300,0
|
|
20231208,152500,184123880,3300,3300,3300,3300,0
|
|
20231208,152400,184123880,3300,3300,3300,3300,0
|
|
20231208,152300,184123880,3300,3300,3300,3300,0
|
|
20231208,152200,184123880,3300,3300,3300,3300,0
|
|
20231208,152100,184123880,3300,3300,3300,3300,0
|
|
20231208,152000,184123880,3300,3300,3300,3300,0
|
|
20231208,151900,184123880,3300,3295,3300,3295,2712
|
|
20231208,151800,175187280,3300,3300,3300,3300,26
|
|
20231208,151700,175101480,3295,3295,3295,3295,100
|
|
20231208,151600,174771980,3295,3295,3295,3295,7
|
|
20231208,151500,174748915,3295,3295,3295,3295,6
|
|
20231208,151400,174729145,3300,3295,3300,3295,506
|
|
20231208,151300,173059375,3300,3300,3300,3300,500
|
|
20231208,151200,171409375,3295,3295,3295,3295,2688
|
|
20231208,151100,162552415,3295,3295,3295,3295,6
|
|
20231208,151000,162532645,3295,3300,3300,3295,18
|
|
20231208,150900,162473275,3300,3300,3300,3295,14
|
|
20231208,150800,162427105,3295,3295,3295,3295,7
|
|
20231208,150700,162404040,3300,3295,3300,3295,8
|
|
20231208,150600,162377675,3295,3300,3300,3295,48
|
|
20231208,150500,162219510,3295,3295,3295,3295,6
|
|
20231208,150400,162199740,3295,3295,3295,3295,6
|
|
20231208,150300,162179970,3295,3300,3300,3295,7
|
|
20231208,150200,162156900,3295,3295,3295,3295,6
|
|
20231208,150100,162137130,3295,3295,3295,3295,6
|
|
20231208,150000,162117360,3300,3300,3300,3300,15
|
|
20231208,145900,162067860,3295,3295,3295,3295,1128
|
|
20231208,145800,158351100,3295,3295,3295,3295,7
|
|
20231208,145700,158328035,3300,3295,3300,3295,23
|
|
20231208,145600,158252170,3295,3295,3295,3295,106
|
|
20231208,145500,157902900,3295,3295,3295,3295,6
|
|
20231208,145400,157883130,3300,3300,3300,3300,1
|
|
20231208,145300,157879830,3295,3295,3295,3295,6
|
|
20231208,145200,157860060,3295,3295,3295,3295,6
|
|
20231208,145100,157840290,3295,3300,3300,3295,9
|
|
20231208,145000,157810620,3295,3295,3295,3295,6
|
|
20231208,144900,157790850,3300,3295,3300,3295,18
|
|
20231208,144800,157731485,3295,3295,3295,3295,501
|
|
20231208,144700,156080690,3295,3295,3295,3295,6
|
|
20231208,144600,156060920,3295,3295,3295,3295,36
|
|
20231208,144500,155942300,3295,3295,3295,3295,6
|
|
20231208,144400,155922530,3295,3300,3300,3295,12
|
|
20231208,144300,155882960,3300,3300,3300,3295,331
|
|
20231208,144200,154792210,3295,3295,3295,3295,3006
|
|
20231208,144100,144887440,3300,3300,3300,3300,500
|
|
20231208,144000,143237440,3295,3300,3300,3295,16
|
|
20231208,143900,143184670,3295,3295,3295,3295,642
|
|
20231208,143800,141069280,3295,3295,3295,3295,6
|
|
20231208,143700,141049510,3295,3295,3295,3295,6
|
|
20231208,143600,141029740,3295,3295,3295,3295,6
|
|
20231208,143500,141009970,3295,3300,3300,3295,282
|
|
20231208,143400,140080730,3295,3300,3300,3295,7
|
|
20231208,143300,140057660,3295,3295,3295,3295,806
|
|
20231208,143200,137401890,3295,3295,3295,3295,6
|
|
20231208,143100,137382120,3295,3295,3295,3295,8
|
|
20231208,143000,137355760,3295,3300,3300,3295,615
|
|
20231208,142900,135329290,3295,3295,3295,3295,0
|
|
20231208,142800,135329290,3295,3295,3295,3295,106
|
|
20231208,142700,134980020,3295,3295,3295,3295,6
|
|
20231208,142600,134960250,3295,3295,3295,3295,6
|
|
20231208,142500,134940480,3295,3295,3295,3295,6
|
|
20231208,142400,134920710,3295,3295,3295,3295,160
|
|
20231208,142300,134393510,3295,3295,3295,3295,8
|
|
20231208,142200,134367150,3295,3295,3295,3295,0
|
|
20231208,142100,134367150,3295,3295,3295,3295,507
|
|
20231208,142000,132696585,3300,3300,3300,3295,17
|
|
20231208,141900,132640515,3295,3295,3295,3295,6
|
|
20231208,141800,132620745,3295,3295,3295,3295,6
|
|
20231208,141700,132600975,3295,3295,3295,3295,6
|
|
20231208,141600,132581205,3295,3295,3295,3295,0
|
|
20231208,141500,132581205,3295,3295,3295,3295,6
|
|
20231208,141400,132561435,3295,3300,3300,3295,17
|
|
20231208,141300,132505365,3295,3300,3300,3295,71
|
|
20231208,141200,132271100,3295,3290,3295,3290,888
|
|
20231208,141100,129345170,3290,3295,3295,3290,12
|
|
20231208,141000,129305660,3295,3295,3295,3295,1
|
|
20231208,140900,129302365,3290,3295,3295,3290,16
|
|
20231208,140800,129249675,3290,3295,3295,3290,55
|
|
20231208,140700,129068480,3290,3295,3295,3290,7
|
|
20231208,140600,129045445,3290,3295,3295,3290,8
|
|
20231208,140500,129019115,3295,3290,3295,3290,7
|
|
20231208,140400,128996080,3290,3290,3290,3290,522
|
|
20231208,140300,127278700,3290,3290,3290,3290,0
|
|
20231208,140200,127278700,3290,3295,3295,3290,124
|
|
20231208,140100,126870150,3295,3295,3295,3295,6
|
|
20231208,140000,126850380,3295,3295,3295,3295,6
|
|
20231208,135900,126830610,3295,3295,3295,3295,6
|
|
20231208,135800,126810840,3295,3295,3295,3295,7
|
|
20231208,135700,126787775,3295,3295,3295,3295,0
|
|
20231208,135600,126787775,3295,3300,3300,3295,1006
|
|
20231208,135500,123468005,3300,3295,3300,3295,27
|
|
20231208,135400,123378940,3295,3295,3295,3295,6
|
|
20231208,135300,123359170,3295,3295,3295,3295,6
|
|
20231208,135200,123339400,3295,3295,3295,3295,6
|
|
20231208,135100,123319630,3295,3295,3295,3295,0
|
|
20231208,135000,123319630,3295,3295,3295,3295,6
|
|
20231208,134900,123299860,3295,3295,3295,3295,6
|
|
20231208,134800,123280090,3295,3295,3295,3295,6
|
|
20231208,134700,123260320,3295,3295,3295,3295,30
|
|
20231208,134600,123161470,3290,3295,3295,3290,457
|
|
20231208,134500,121656220,3295,3295,3295,3295,6
|
|
20231208,134400,121636450,3300,3300,3300,3300,698
|
|
20231208,134300,119333050,3295,3295,3295,3295,51
|
|
20231208,134200,119165005,3300,3295,3300,3295,24
|
|
20231208,134100,119085920,3300,3295,3300,3295,7
|
|
20231208,134000,119062850,3295,3295,3295,3295,6
|
|
20231208,133900,119043080,3295,3295,3295,3295,6
|
|
20231208,133800,119023310,3295,3295,3295,3295,0
|
|
20231208,133700,119023310,3295,3295,3295,3295,7
|
|
20231208,133600,119000245,3295,3295,3295,3295,6
|
|
20231208,133500,118980475,3295,3295,3295,3295,106
|
|
20231208,133400,118631205,3295,3295,3295,3295,6
|
|
20231208,133300,118611435,3295,3295,3295,3295,6
|
|
20231208,133200,118591665,3295,3295,3295,3295,0
|
|
20231208,133100,118591665,3295,3295,3295,3295,6
|
|
20231208,133000,118571895,3295,3295,3295,3295,106
|
|
20231208,132900,118222625,3300,3295,3300,3295,9
|
|
20231208,132800,118192960,3295,3295,3295,3295,6
|
|
20231208,132700,118173190,3295,3295,3295,3295,6
|
|
20231208,132600,118153420,3295,3295,3295,3295,1
|
|
20231208,132500,118150125,3295,3295,3300,3295,1625
|
|
20231208,132400,112795745,3295,3300,3300,3295,9
|
|
20231208,132300,112766085,3300,3295,3300,3295,9
|
|
20231208,132200,112736415,3295,3295,3295,3295,0
|
|
20231208,132100,112736415,3295,3295,3295,3295,12
|
|
20231208,132000,112696875,3300,3295,3300,3295,7
|
|
20231208,131900,112673805,3295,3295,3295,3295,0
|
|
20231208,131800,112673805,3295,3295,3295,3295,0
|
|
20231208,131700,112673805,3295,3295,3295,3295,12
|
|
20231208,131600,112634265,3295,3295,3295,3295,6
|
|
20231208,131500,112614495,3295,3295,3295,3295,0
|
|
20231208,131400,112614495,3295,3295,3295,3295,145
|
|
20231208,131300,112136720,3300,3300,3300,3300,125
|
|
20231208,131200,111724220,3310,3305,3310,3305,100
|
|
20231208,131100,111393255,3310,3310,3310,3310,7
|
|
20231208,131000,111370085,3310,3305,3310,3305,306
|
|
20231208,130900,110357255,3310,3300,3310,3300,562
|
|
20231208,130800,108497155,3300,3300,3300,3300,0
|
|
20231208,130700,108497155,3300,3300,3300,3300,0
|
|
20231208,130600,108497155,3300,3300,3300,3300,10
|
|
20231208,130500,108464155,3305,3305,3305,3305,2
|
|
20231208,130400,108457545,3300,3305,3305,3300,11
|
|
20231208,130300,108421235,3305,3305,3305,3305,1
|
|
20231208,130200,108417930,3305,3305,3305,3305,15
|
|
20231208,130100,108368355,3305,3305,3305,3305,6
|
|
20231208,130000,108348525,3300,3300,3300,3300,0
|
|
20231208,125900,108348525,3300,3300,3300,3300,12
|
|
20231208,125800,108308925,3300,3300,3300,3300,0
|
|
20231208,125700,108308925,3300,3300,3300,3300,12
|
|
20231208,125600,108269325,3300,3300,3300,3300,0
|
|
20231208,125500,108269325,3300,3300,3300,3300,13
|
|
20231208,125400,108226425,3300,3300,3300,3300,0
|
|
20231208,125300,108226425,3300,3300,3300,3300,0
|
|
20231208,125200,108226425,3300,3300,3300,3300,11
|
|
20231208,125100,108190125,3305,3305,3305,3305,1
|
|
20231208,125000,108186820,3305,3305,3305,3305,751
|
|
20231208,124900,105704765,3305,3305,3305,3305,0
|
|
20231208,124800,105704765,3305,3305,3305,3305,136
|
|
20231208,124700,105255285,3300,3300,3300,3300,17
|
|
20231208,124600,105199185,3295,3300,3300,3295,12
|
|
20231208,124500,105159615,3300,3300,3300,3295,813
|
|
20231208,124400,102476745,3295,3300,3300,3295,113
|
|
20231208,124300,102103910,3300,3295,3300,3295,1007
|
|
20231208,124200,98785840,3295,3295,3295,3295,6
|
|
20231208,124100,98766070,3295,3295,3295,3295,0
|
|
20231208,124000,98766070,3295,3300,3300,3295,16
|
|
20231208,123900,98713300,3295,3295,3295,3295,6
|
|
20231208,123800,98693530,3300,3300,3300,3295,17
|
|
20231208,123700,98637460,3295,3295,3295,3295,6
|
|
20231208,123600,98617690,3295,3295,3295,3295,7
|
|
20231208,123500,98594625,3295,3295,3295,3295,20
|
|
20231208,123400,98528725,3295,3295,3295,3295,16
|
|
20231208,123300,98476005,3295,3295,3295,3295,695
|
|
20231208,123200,96185980,3295,3295,3295,3295,6
|
|
20231208,123100,96166210,3295,3300,3300,3295,7
|
|
20231208,123000,96143140,3295,3300,3300,3295,16
|
|
20231208,122900,96090370,3295,3295,3295,3295,0
|
|
20231208,122800,96090370,3295,3300,3300,3295,112
|
|
20231208,122700,95720830,3300,3300,3300,3300,110
|
|
20231208,122600,95357830,3310,3300,3310,3300,53
|
|
20231208,122500,95182765,3295,3295,3295,3295,6
|
|
20231208,122400,95162995,3300,3295,3300,3295,56
|
|
20231208,122300,94978225,3300,3295,3300,3295,17
|
|
20231208,122200,94922185,3300,3300,3300,3300,12
|
|
20231208,122100,94882585,3300,3300,3300,3300,10
|
|
20231208,122000,94849585,3300,3300,3300,3300,2
|
|
20231208,121900,94842985,3310,3310,3310,3310,0
|
|
20231208,121800,94842985,3310,3295,3310,3295,26
|
|
20231208,121700,94757120,3295,3295,3295,3295,6
|
|
20231208,121600,94737350,3295,3300,3300,3295,10
|
|
20231208,121500,94704385,3310,3305,3310,3305,9
|
|
20231208,121400,94674625,3310,3300,3310,3300,313
|
|
20231208,121300,93639760,3295,3295,3295,3295,161
|
|
20231208,121200,93109265,3295,3295,3295,3295,3006
|
|
20231208,121100,83204495,3300,3295,3300,3295,13
|
|
20231208,121000,83161625,3295,3295,3295,3295,0
|
|
20231208,120900,83161625,3295,3300,3300,3295,107
|
|
20231208,120800,82808560,3300,3300,3300,3300,90
|
|
20231208,120700,82511560,3300,3300,3300,3300,10
|
|
20231208,120600,82478560,3300,3305,3305,3300,117
|
|
20231208,120500,82091960,3300,3300,3300,3300,6
|
|
20231208,120400,82072160,3295,3295,3295,3295,12
|
|
20231208,120300,82032620,3295,3295,3295,3295,0
|
|
20231208,120200,82032620,3295,3295,3295,3295,0
|
|
20231208,120100,82032620,3295,3295,3295,3295,9
|
|
20231208,120000,82002965,3300,3300,3300,3300,5
|
|
20231208,115900,81986465,3295,3295,3295,3295,12
|
|
20231208,115800,81946925,3290,3290,3290,3290,0
|
|
20231208,115700,81946925,3290,3290,3290,3290,0
|
|
20231208,115600,81946925,3290,3290,3290,3290,12
|
|
20231208,115500,81907445,3290,3290,3290,3290,6
|
|
20231208,115400,81887705,3290,3290,3290,3290,0
|
|
20231208,115300,81887705,3290,3290,3290,3290,12
|
|
20231208,115200,81848225,3295,3295,3295,3295,1
|
|
20231208,115100,81844930,3300,3295,3300,3295,1406
|
|
20231208,115000,77207610,3295,3295,3295,3295,6
|
|
20231208,114900,77187840,3295,3295,3295,3295,7
|
|
20231208,114800,77164775,3295,3295,3295,3295,6
|
|
20231208,114700,77145005,3295,3295,3295,3295,16
|
|
20231208,114600,77092285,3295,3295,3295,3295,6
|
|
20231208,114500,77072515,3295,3295,3295,3295,16
|
|
20231208,114400,77019795,3295,3295,3295,3295,9
|
|
20231208,114300,76990140,3295,3295,3295,3295,6
|
|
20231208,114200,76970370,3295,3295,3295,3295,7
|
|
20231208,114100,76947305,3295,3300,3300,3295,7
|
|
20231208,114000,76924235,3295,3295,3295,3295,6
|
|
20231208,113900,76904465,3295,3295,3295,3295,6
|
|
20231208,113800,76884695,3295,3295,3295,3295,6
|
|
20231208,113700,76864925,3290,3290,3290,3290,0
|
|
20231208,113600,76864925,3290,3290,3290,3290,12
|
|
20231208,113500,76825445,3290,3290,3290,3290,0
|
|
20231208,113400,76825445,3290,3290,3290,3290,13
|
|
20231208,113300,76782675,3290,3290,3290,3290,2
|
|
20231208,113200,76776095,3290,3290,3290,3290,0
|
|
20231208,113100,76776095,3290,3295,3295,3290,12
|
|
20231208,113000,76736600,3290,3290,3290,3290,0
|
|
20231208,112900,76736600,3290,3290,3290,3290,12
|
|
20231208,112800,76697120,3290,3295,3295,3290,111
|
|
20231208,112700,76331410,3295,3295,3295,3295,23
|
|
20231208,112600,76255625,3295,3295,3295,3295,16
|
|
20231208,112500,76202905,3295,3290,3295,3290,29
|
|
20231208,112400,76107430,3290,3290,3295,3290,23
|
|
20231208,112300,76031755,3290,3295,3295,3290,323
|
|
20231208,112200,74967490,3295,3295,3295,3295,22
|
|
20231208,112100,74895000,3295,3295,3295,3295,19
|
|
20231208,112000,74832395,3295,3295,3300,3295,85
|
|
20231208,111900,74552010,3295,3295,3295,3295,16
|
|
20231208,111800,74499290,3295,3295,3295,3295,43
|
|
20231208,111700,74357605,3295,3295,3295,3295,19
|
|
20231208,111600,74295000,3295,3295,3295,3295,12
|
|
20231208,111500,74255460,3295,3300,3300,3295,12
|
|
20231208,111400,74215910,3305,3305,3305,3305,0
|
|
20231208,111300,74215910,3305,3300,3305,3300,101
|
|
20231208,111200,73882140,3295,3295,3295,3295,40
|
|
20231208,111100,73750340,3295,3295,3295,3295,10
|
|
20231208,111000,73717390,3300,3300,3305,3300,22
|
|
20231208,110900,73644695,3295,3295,3295,3295,106
|
|
20231208,110800,73295425,3295,3295,3295,3295,13
|
|
20231208,110700,73252590,3290,3290,3290,3290,0
|
|
20231208,110600,73252590,3290,3290,3290,3290,0
|
|
20231208,110500,73252590,3290,3290,3290,3290,12
|
|
20231208,110400,73213110,3290,3290,3290,3290,5
|
|
20231208,110300,73196660,3300,3300,3300,3300,10
|
|
20231208,110200,73163660,3300,3300,3300,3300,1
|
|
20231208,110100,73160360,3305,3300,3305,3300,32
|
|
20231208,110000,73054630,3290,3300,3305,3290,310
|
|
20231208,105900,72030725,3290,3290,3290,3290,13
|
|
20231208,105800,71987955,3290,3290,3290,3290,0
|
|
20231208,105700,71987955,3290,3295,3295,3290,16
|
|
20231208,105600,71935310,3295,3295,3295,3295,1
|
|
20231208,105500,71932015,3300,3300,3300,3300,1
|
|
20231208,105400,71928715,3305,3305,3305,3305,0
|
|
20231208,105300,71928715,3305,3305,3305,3300,100
|
|
20231208,105200,71598245,3290,3290,3290,3290,12
|
|
20231208,105100,71558765,3290,3305,3305,3290,403
|
|
20231208,105000,70226865,3290,3295,3295,3290,13
|
|
20231208,104900,70184090,3290,3290,3290,3290,6
|
|
20231208,104800,70164350,3290,3290,3290,3290,0
|
|
20231208,104700,70164350,3290,3290,3290,3290,0
|
|
20231208,104600,70164350,3290,3290,3290,3290,12
|
|
20231208,104500,70124870,3290,3295,3295,3290,306
|
|
20231208,104400,69116875,3300,3300,3300,3300,141
|
|
20231208,104300,68651575,3300,3295,3300,3295,372
|
|
20231208,104200,67425800,3290,3290,3290,3290,6
|
|
20231208,104100,67406060,3295,3295,3295,3295,30
|
|
20231208,104000,67307210,3295,3295,3295,3290,39
|
|
20231208,103900,67178740,3290,3290,3290,3290,6
|
|
20231208,103800,67159000,3295,3290,3295,3290,7
|
|
20231208,103700,67135965,3290,3295,3295,3290,148
|
|
20231208,103600,66648335,3290,3295,3295,3290,37
|
|
20231208,103500,66526450,3290,3290,3290,3290,0
|
|
20231208,103400,66526450,3290,3290,3290,3290,6
|
|
20231208,103300,66506710,3290,3290,3290,3290,6
|
|
20231208,103200,66486970,3290,3290,3290,3290,7
|
|
20231208,103100,66463940,3290,3290,3290,3290,6
|
|
20231208,103000,66444200,3290,3290,3290,3290,7
|
|
20231208,102900,66421170,3290,3290,3290,3290,500
|
|
20231208,102800,64776170,3290,3290,3290,3290,206
|
|
20231208,102700,64098430,3290,3290,3290,3290,6
|
|
20231208,102600,64078690,3290,3290,3290,3290,6
|
|
20231208,102500,64058950,3290,3290,3290,3290,6
|
|
20231208,102400,64039210,3290,3290,3290,3290,255
|
|
20231208,102300,63200260,3290,3290,3290,3290,0
|
|
20231208,102200,63200260,3290,3290,3290,3290,7
|
|
20231208,102100,63177230,3290,3295,3295,3290,540
|
|
20231208,102000,61397960,3295,3295,3295,3295,106
|
|
20231208,101900,61048690,3295,3295,3295,3295,6
|
|
20231208,101800,61028920,3295,3295,3295,3295,6
|
|
20231208,101700,61009150,3295,3295,3295,3295,6
|
|
20231208,101600,60989380,3295,3295,3295,3295,0
|
|
20231208,101500,60989380,3295,3295,3295,3295,6
|
|
20231208,101400,60969610,3295,3295,3295,3295,7
|
|
20231208,101300,60946545,3295,3295,3295,3295,26
|
|
20231208,101200,60860875,3295,3295,3295,3295,6
|
|
20231208,101100,60841105,3300,3295,3300,3295,309
|
|
20231208,101000,59821435,3295,3295,3295,3295,0
|
|
20231208,100900,59821435,3295,3295,3295,3295,12
|
|
20231208,100800,59781895,3295,3300,3300,3295,2195
|
|
20231208,100700,52544050,3300,3300,3300,3300,325
|
|
20231208,100600,51471550,3300,3300,3300,3300,6
|
|
20231208,100500,51451750,3300,3305,3305,3300,11
|
|
20231208,100400,51415435,3305,3305,3305,3305,1
|
|
20231208,100300,51412130,3300,3300,3300,3300,6
|
|
20231208,100200,51392330,3300,3300,3300,3300,8
|
|
20231208,100100,51365930,3300,3305,3305,3300,7
|
|
20231208,100000,51342825,3305,3305,3305,3300,610
|
|
20231208,095900,49326805,3300,3300,3300,3300,6
|
|
20231208,095800,49307005,3300,3300,3300,3300,6
|
|
20231208,095700,49287205,3300,3300,3300,3300,7
|
|
20231208,095600,49264105,3305,3305,3305,3305,1
|
|
20231208,095500,49260800,3310,3300,3310,3295,110
|
|
20231208,095400,48898190,3305,3305,3305,3305,1210
|
|
20231208,095300,44899140,3300,3300,3305,3300,227
|
|
20231208,095200,44150035,3305,3305,3310,3305,903
|
|
20231208,095100,41165595,3305,3305,3305,3300,1263
|
|
20231208,095000,36997665,3300,3300,3300,3300,0
|
|
20231208,094900,36997665,3300,3300,3300,3300,12
|
|
20231208,094800,36958065,3300,3300,3300,3300,61
|
|
20231208,094700,36756765,3300,3305,3305,3300,1660
|
|
20231208,094600,31273625,3305,3305,3305,3305,6
|
|
20231208,094500,31253795,3310,3310,3310,3310,1
|
|
20231208,094400,31250485,3305,3310,3310,3305,8
|
|
20231208,094300,31224040,3305,3305,3305,3305,12
|
|
20231208,094200,31184380,3310,3305,3310,3305,10
|
|
20231208,094100,31151310,3310,3310,3310,3310,2
|
|
20231208,094000,31144690,3300,3300,3300,3300,11
|
|
20231208,093900,31108390,3305,3305,3305,3305,2
|
|
20231208,093800,31101780,3310,3310,3310,3310,0
|
|
20231208,093700,31101780,3310,3310,3310,3305,12
|
|
20231208,093600,31062090,3310,3300,3310,3300,13
|
|
20231208,093500,31019180,3310,3310,3310,3310,0
|
|
20231208,093400,31019180,3310,3310,3310,3295,2883
|
|
20231208,093300,21502440,3310,3310,3310,3305,92
|
|
20231208,093200,21197985,3310,3305,3310,3305,16
|
|
20231208,093100,21145050,3305,3310,3310,3305,117
|
|
20231208,093000,20757840,3305,3310,3310,3305,20
|
|
20231208,092900,20691685,3310,3310,3310,3305,17
|
|
20231208,092800,20635450,3310,3310,3310,3305,42
|
|
20231208,092700,20496485,3310,3305,3310,3305,28
|
|
20231208,092600,20403835,3310,3305,3310,3305,36
|
|
20231208,092500,20284705,3310,3305,3310,3305,1158
|
|
20231208,092400,16454440,3305,3305,3305,3300,28
|
|
20231208,092300,16361930,3305,3305,3305,3300,23
|
|
20231208,092200,16285945,3305,3305,3305,3300,17
|
|
20231208,092100,16229790,3305,3305,3305,3300,22
|
|
20231208,092000,16157115,3305,3305,3305,3305,131
|
|
20231208,091900,15724160,3305,3305,3305,3305,205
|
|
20231208,091800,15046635,3305,3300,3305,3300,35
|
|
20231208,091700,14931080,3305,3305,3305,3305,57
|
|
20231208,091600,14742695,3305,3300,3305,3300,33
|
|
20231208,091500,14633735,3305,3305,3305,3305,24
|
|
20231208,091400,14554415,3305,3305,3305,3300,32
|
|
20231208,091300,14448755,3305,3305,3305,3305,51
|
|
20231208,091200,14280200,3305,3305,3305,3300,34
|
|
20231208,091100,14167935,3305,3305,3305,3305,15
|
|
20231208,091000,14118360,3300,3305,3305,3300,33
|
|
20231208,090900,14009400,3305,3305,3305,3300,47
|
|
20231208,090800,13854165,3305,3305,3305,3305,21
|
|
20231208,090700,13784760,3305,3305,3305,3300,32
|
|
20231208,090600,13679105,3305,3305,3305,3305,64
|
|
20231208,090500,13467585,3305,3310,3310,3300,16
|
|
20231208,090400,13414755,3310,3310,3310,3310,2
|
|
20231208,090300,13408135,3310,3305,3315,3300,239
|
|
20231208,090200,12619295,3315,3315,3315,3315,6
|
|
20231208,090100,12599405,3315,3305,3315,3305,237
|
|
20231208,090000,11815905,3310,3315,3315,3310,3569
|