677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,201400,617117485,3205,3205,3205,3205,3032
|
|
20231218,201300,617117485,3205,3205,3205,3205,0
|
|
20231218,201200,617117485,3205,3205,3205,3205,0
|
|
20231218,201100,617117485,3205,3205,3205,3205,0
|
|
20231218,201000,617117485,3205,3205,3205,3205,0
|
|
20231218,200900,617117485,3205,3205,3205,3205,0
|
|
20231218,200800,617117485,3205,3205,3205,3205,0
|
|
20231218,200700,617117485,3205,3205,3205,3205,0
|
|
20231218,200600,617117485,3205,3205,3205,3205,0
|
|
20231218,200500,617117485,3205,3205,3205,3205,0
|
|
20231218,200400,617117485,3205,3205,3205,3205,0
|
|
20231218,200300,617117485,3205,3205,3205,3205,0
|
|
20231218,200200,617117485,3205,3205,3205,3205,0
|
|
20231218,200100,617117485,3205,3205,3205,3205,0
|
|
20231218,200000,617117485,3205,3205,3205,3205,0
|
|
20231218,195900,617117485,3205,3205,3205,3205,0
|
|
20231218,195800,617117485,3205,3205,3205,3205,0
|
|
20231218,195700,617117485,3205,3205,3205,3205,0
|
|
20231218,195600,617117485,3205,3205,3205,3205,0
|
|
20231218,195500,617117485,3205,3205,3205,3205,0
|
|
20231218,195400,617117485,3205,3205,3205,3205,0
|
|
20231218,195300,617117485,3205,3205,3205,3205,0
|
|
20231218,195200,617117485,3205,3205,3205,3205,0
|
|
20231218,195100,617117485,3205,3205,3205,3205,0
|
|
20231218,195000,617117485,3205,3205,3205,3205,0
|
|
20231218,194900,617117485,3205,3205,3205,3205,0
|
|
20231218,194800,617117485,3205,3205,3205,3205,0
|
|
20231218,194700,617117485,3205,3205,3205,3205,0
|
|
20231218,194600,617117485,3205,3205,3205,3205,0
|
|
20231218,194500,617117485,3205,3205,3205,3205,0
|
|
20231218,194400,617117485,3205,3205,3205,3205,3032
|
|
20231218,194300,617117485,3205,3205,3205,3205,0
|
|
20231218,194200,617117485,3205,3205,3205,3205,0
|
|
20231218,194100,617117485,3205,3205,3205,3205,0
|
|
20231218,194000,617117485,3205,3205,3205,3205,0
|
|
20231218,193900,617117485,3205,3205,3205,3205,0
|
|
20231218,193800,617117485,3205,3205,3205,3205,0
|
|
20231218,193700,617117485,3205,3205,3205,3205,0
|
|
20231218,193600,617117485,3205,3205,3205,3205,0
|
|
20231218,193500,617117485,3205,3205,3205,3205,0
|
|
20231218,193400,617117485,3205,3205,3205,3205,0
|
|
20231218,193300,617117485,3205,3205,3205,3205,0
|
|
20231218,193200,617117485,3205,3205,3205,3205,0
|
|
20231218,193100,617117485,3205,3205,3205,3205,0
|
|
20231218,193000,617117485,3205,3205,3205,3205,0
|
|
20231218,192900,617117485,3205,3205,3205,3205,0
|
|
20231218,192800,617117485,3205,3205,3205,3205,0
|
|
20231218,192700,617117485,3205,3205,3205,3205,0
|
|
20231218,192600,617117485,3205,3205,3205,3205,0
|
|
20231218,192500,617117485,3205,3205,3205,3205,0
|
|
20231218,192400,617117485,3205,3205,3205,3205,0
|
|
20231218,192300,617117485,3205,3205,3205,3205,0
|
|
20231218,192200,617117485,3205,3205,3205,3205,0
|
|
20231218,192100,617117485,3205,3205,3205,3205,0
|
|
20231218,192000,617117485,3205,3205,3205,3205,0
|
|
20231218,191900,617117485,3205,3205,3205,3205,0
|
|
20231218,191800,617117485,3205,3205,3205,3205,0
|
|
20231218,191700,617117485,3205,3205,3205,3205,0
|
|
20231218,191600,617117485,3205,3205,3205,3205,0
|
|
20231218,191500,617117485,3205,3205,3205,3205,0
|
|
20231218,191400,617117485,3205,3205,3205,3205,3032
|
|
20231218,191300,617117485,3205,3205,3205,3205,0
|
|
20231218,191200,617117485,3205,3205,3205,3205,0
|
|
20231218,191100,617117485,3205,3205,3205,3205,0
|
|
20231218,191000,617117485,3205,3205,3205,3205,0
|
|
20231218,190900,617117485,3205,3205,3205,3205,0
|
|
20231218,190800,617117485,3205,3205,3205,3205,0
|
|
20231218,190700,617117485,3205,3205,3205,3205,0
|
|
20231218,190600,617117485,3205,3205,3205,3205,0
|
|
20231218,190500,617117485,3205,3205,3205,3205,0
|
|
20231218,190400,617117485,3205,3205,3205,3205,0
|
|
20231218,190300,617117485,3205,3205,3205,3205,0
|
|
20231218,190200,617117485,3205,3205,3205,3205,0
|
|
20231218,190100,617117485,3205,3205,3205,3205,0
|
|
20231218,190000,617117485,3205,3205,3205,3205,0
|
|
20231218,185900,617117485,3205,3205,3205,3205,0
|
|
20231218,185800,617117485,3205,3205,3205,3205,0
|
|
20231218,185700,617117485,3205,3205,3205,3205,0
|
|
20231218,185600,617117485,3205,3205,3205,3205,0
|
|
20231218,185500,617117485,3205,3205,3205,3205,0
|
|
20231218,185400,617117485,3205,3205,3205,3205,0
|
|
20231218,185300,617117485,3205,3205,3205,3205,0
|
|
20231218,185200,617117485,3205,3205,3205,3205,0
|
|
20231218,185100,617117485,3205,3205,3205,3205,0
|
|
20231218,185000,617117485,3205,3205,3205,3205,0
|
|
20231218,184900,617117485,3205,3205,3205,3205,0
|
|
20231218,184800,617117485,3205,3205,3205,3205,0
|
|
20231218,184700,617117485,3205,3205,3205,3205,0
|
|
20231218,184600,617117485,3205,3205,3205,3205,0
|
|
20231218,184500,617117485,3205,3205,3205,3205,0
|
|
20231218,184400,617117485,3205,3205,3205,3205,3032
|
|
20231218,184300,617117485,3205,3205,3205,3205,0
|
|
20231218,184200,617117485,3205,3205,3205,3205,0
|
|
20231218,184100,617117485,3205,3205,3205,3205,0
|
|
20231218,184000,617117485,3205,3205,3205,3205,0
|
|
20231218,183900,617117485,3205,3205,3205,3205,0
|
|
20231218,183800,617117485,3205,3205,3205,3205,0
|
|
20231218,183700,617117485,3205,3205,3205,3205,0
|
|
20231218,183600,617117485,3205,3205,3205,3205,0
|
|
20231218,183500,617117485,3205,3205,3205,3205,0
|
|
20231218,183400,617117485,3205,3205,3205,3205,0
|
|
20231218,183300,617117485,3205,3205,3205,3205,0
|
|
20231218,183200,617117485,3205,3205,3205,3205,0
|
|
20231218,183100,617117485,3205,3205,3205,3205,0
|
|
20231218,183000,617117485,3205,3205,3205,3205,0
|
|
20231218,182900,617117485,3205,3205,3205,3205,0
|
|
20231218,182800,617117485,3205,3205,3205,3205,0
|
|
20231218,182700,617117485,3205,3205,3205,3205,0
|
|
20231218,182600,617117485,3205,3205,3205,3205,0
|
|
20231218,182500,617117485,3205,3205,3205,3205,0
|
|
20231218,182400,617117485,3205,3205,3205,3205,0
|
|
20231218,182300,617117485,3205,3205,3205,3205,0
|
|
20231218,182200,617117485,3205,3205,3205,3205,0
|
|
20231218,182100,617117485,3205,3205,3205,3205,0
|
|
20231218,182000,617117485,3205,3205,3205,3205,0
|
|
20231218,181900,617117485,3205,3205,3205,3205,0
|
|
20231218,181800,617117485,3205,3205,3205,3205,0
|
|
20231218,181700,617117485,3205,3205,3205,3205,0
|
|
20231218,181600,617117485,3205,3205,3205,3205,0
|
|
20231218,181500,617117485,3205,3205,3205,3205,0
|
|
20231218,181400,617117485,3205,3205,3205,3205,3032
|
|
20231218,181300,617117485,3205,3205,3205,3205,0
|
|
20231218,181200,617117485,3205,3205,3205,3205,0
|
|
20231218,181100,617117485,3205,3205,3205,3205,0
|
|
20231218,181000,617117485,3205,3205,3205,3205,0
|
|
20231218,180900,617117485,3205,3205,3205,3205,0
|
|
20231218,180800,617117485,3205,3205,3205,3205,0
|
|
20231218,180700,617117485,3205,3205,3205,3205,0
|
|
20231218,180600,617117485,3205,3205,3205,3205,0
|
|
20231218,180500,617117485,3205,3205,3205,3205,0
|
|
20231218,180400,617117485,3205,3205,3205,3205,0
|
|
20231218,180300,617117485,3205,3205,3205,3205,0
|
|
20231218,180200,617117485,3205,3205,3205,3205,0
|
|
20231218,180100,617117485,3205,3205,3205,3205,0
|
|
20231218,180000,617117485,3205,3205,3205,3205,0
|
|
20231218,175900,617117485,3205,3205,3205,3205,0
|
|
20231218,175800,617117485,3205,3205,3205,3205,0
|
|
20231218,175700,617117485,3205,3205,3205,3205,0
|
|
20231218,175600,617117485,3205,3205,3205,3205,0
|
|
20231218,175500,617117485,3205,3205,3205,3205,0
|
|
20231218,175400,617117485,3205,3205,3205,3205,0
|
|
20231218,175300,617117485,3205,3205,3205,3205,0
|
|
20231218,175200,617117485,3205,3205,3205,3205,0
|
|
20231218,175100,617117485,3205,3205,3205,3205,0
|
|
20231218,175000,617117485,3205,3205,3205,3205,0
|
|
20231218,174900,617117485,3205,3205,3205,3205,0
|
|
20231218,174800,617117485,3205,3205,3205,3205,0
|
|
20231218,174700,617117485,3205,3205,3205,3205,0
|
|
20231218,174600,617117485,3205,3205,3205,3205,0
|
|
20231218,174500,617117485,3205,3205,3205,3205,0
|
|
20231218,174400,617117485,3205,3205,3205,3205,3032
|
|
20231218,174300,617117485,3205,3205,3205,3205,0
|
|
20231218,174200,617117485,3205,3205,3205,3205,0
|
|
20231218,174100,617117485,3205,3205,3205,3205,0
|
|
20231218,174000,617117485,3205,3205,3205,3205,0
|
|
20231218,173900,617117485,3205,3205,3205,3205,0
|
|
20231218,173800,617117485,3205,3205,3205,3205,0
|
|
20231218,173700,617117485,3205,3205,3205,3205,0
|
|
20231218,173600,617117485,3205,3205,3205,3205,0
|
|
20231218,173500,617117485,3205,3205,3205,3205,0
|
|
20231218,173400,617117485,3205,3205,3205,3205,0
|
|
20231218,173300,617117485,3205,3205,3205,3205,0
|
|
20231218,173200,617117485,3205,3205,3205,3205,0
|
|
20231218,173100,617117485,3205,3205,3205,3205,0
|
|
20231218,173000,617117485,3205,3205,3205,3205,0
|
|
20231218,172900,617117485,3205,3205,3205,3205,0
|
|
20231218,172800,617117485,3205,3205,3205,3205,0
|
|
20231218,172700,617117485,3205,3205,3205,3205,0
|
|
20231218,172600,617117485,3205,3205,3205,3205,0
|
|
20231218,172500,617117485,3205,3205,3205,3205,0
|
|
20231218,172400,617117485,3205,3205,3205,3205,0
|
|
20231218,172300,617117485,3205,3205,3205,3205,0
|
|
20231218,172200,617117485,3205,3205,3205,3205,0
|
|
20231218,172100,617117485,3205,3205,3205,3205,0
|
|
20231218,172000,617117485,3205,3205,3205,3205,0
|
|
20231218,171900,617117485,3205,3205,3205,3205,0
|
|
20231218,171800,617117485,3205,3205,3205,3205,0
|
|
20231218,171700,617117485,3205,3205,3205,3205,0
|
|
20231218,171600,617117485,3205,3205,3205,3205,0
|
|
20231218,171500,617117485,3205,3205,3205,3205,0
|
|
20231218,171400,617117485,3205,3205,3205,3205,3032
|
|
20231218,171300,617117485,3205,3205,3205,3205,0
|
|
20231218,171200,617117485,3205,3205,3205,3205,0
|
|
20231218,171100,617117485,3205,3205,3205,3205,0
|
|
20231218,171000,617117485,3205,3205,3205,3205,0
|
|
20231218,170900,617117485,3205,3205,3205,3205,0
|
|
20231218,170800,617117485,3205,3205,3205,3205,0
|
|
20231218,170700,617117485,3205,3205,3205,3205,0
|
|
20231218,170600,617117485,3205,3205,3205,3205,0
|
|
20231218,170500,617117485,3205,3205,3205,3205,0
|
|
20231218,170400,617117485,3205,3205,3205,3205,0
|
|
20231218,170300,617117485,3205,3205,3205,3205,0
|
|
20231218,170200,617117485,3205,3205,3205,3205,0
|
|
20231218,170100,617117485,3205,3205,3205,3205,0
|
|
20231218,170000,617117485,3205,3205,3205,3205,0
|
|
20231218,165900,617117485,3205,3205,3205,3205,0
|
|
20231218,165800,617117485,3205,3205,3205,3205,0
|
|
20231218,165700,617117485,3205,3205,3205,3205,0
|
|
20231218,165600,617117485,3205,3205,3205,3205,0
|
|
20231218,165500,617117485,3205,3205,3205,3205,0
|
|
20231218,165400,617117485,3205,3205,3205,3205,0
|
|
20231218,165300,617117485,3205,3205,3205,3205,0
|
|
20231218,165200,617117485,3205,3205,3205,3205,0
|
|
20231218,165100,617117485,3205,3205,3205,3205,0
|
|
20231218,165000,617117485,3205,3205,3205,3205,0
|
|
20231218,164900,617117485,3205,3205,3205,3205,0
|
|
20231218,164800,617117485,3205,3205,3205,3205,0
|
|
20231218,164700,617117485,3205,3205,3205,3205,0
|
|
20231218,164600,617117485,3205,3205,3205,3205,0
|
|
20231218,164500,617117485,3205,3205,3205,3205,0
|
|
20231218,164400,617117485,3205,3205,3205,3205,3032
|
|
20231218,164300,617117485,3205,3205,3205,3205,0
|
|
20231218,164200,617117485,3205,3205,3205,3205,0
|
|
20231218,164100,617117485,3205,3205,3205,3205,0
|
|
20231218,164000,617117485,3205,3205,3205,3205,0
|
|
20231218,163900,617117485,3205,3205,3205,3205,0
|
|
20231218,163800,617117485,3205,3205,3205,3205,0
|
|
20231218,163700,617117485,3205,3205,3205,3205,0
|
|
20231218,163600,617117485,3205,3205,3205,3205,0
|
|
20231218,163500,617117485,3205,3205,3205,3205,0
|
|
20231218,163400,617117485,3205,3205,3205,3205,0
|
|
20231218,163300,617117485,3205,3205,3205,3205,0
|
|
20231218,163200,617117485,3205,3205,3205,3205,0
|
|
20231218,163100,617117485,3205,3205,3205,3205,0
|
|
20231218,163000,617117485,3205,3205,3205,3205,0
|
|
20231218,162900,617117485,3205,3205,3205,3205,0
|
|
20231218,162800,617117485,3205,3205,3205,3205,0
|
|
20231218,162700,617117485,3205,3205,3205,3205,0
|
|
20231218,162600,617117485,3205,3205,3205,3205,0
|
|
20231218,162500,617117485,3205,3205,3205,3205,0
|
|
20231218,162400,617117485,3205,3205,3205,3205,0
|
|
20231218,162300,617117485,3205,3205,3205,3205,0
|
|
20231218,162200,617117485,3205,3205,3205,3205,0
|
|
20231218,162100,617117485,3205,3205,3205,3205,0
|
|
20231218,162000,617117485,3205,3205,3205,3205,0
|
|
20231218,161900,617117485,3205,3205,3205,3205,0
|
|
20231218,161800,617117485,3205,3205,3205,3205,0
|
|
20231218,161700,617117485,3205,3205,3205,3205,0
|
|
20231218,161600,617117485,3205,3205,3205,3205,0
|
|
20231218,161500,617117485,3205,3205,3205,3205,0
|
|
20231218,161400,617117485,3205,3205,3205,3205,3032
|
|
20231218,161300,617117485,3205,3205,3205,3205,0
|
|
20231218,161200,617117485,3205,3205,3205,3205,0
|
|
20231218,161100,617117485,3205,3205,3205,3205,0
|
|
20231218,161000,617117485,3205,3205,3205,3205,0
|
|
20231218,160900,617117485,3205,3205,3205,3205,0
|
|
20231218,160800,617117485,3205,3205,3205,3205,0
|
|
20231218,160700,617117485,3205,3205,3205,3205,0
|
|
20231218,160600,617117485,3205,3205,3205,3205,0
|
|
20231218,160500,617117485,3205,3205,3205,3205,0
|
|
20231218,160400,617117485,3205,3205,3205,3205,0
|
|
20231218,160300,617117485,3205,3205,3205,3205,0
|
|
20231218,160200,617117485,3205,3205,3205,3205,0
|
|
20231218,160100,617117485,3205,3205,3205,3205,0
|
|
20231218,160000,617117485,3205,3205,3205,3205,0
|
|
20231218,155900,617117485,3205,3205,3205,3205,0
|
|
20231218,155800,617117485,3205,3205,3205,3205,0
|
|
20231218,155700,617117485,3205,3205,3205,3205,0
|
|
20231218,155600,617117485,3205,3205,3205,3205,0
|
|
20231218,155500,617117485,3205,3205,3205,3205,0
|
|
20231218,155400,617117485,3205,3205,3205,3205,0
|
|
20231218,155300,617117485,3205,3205,3205,3205,0
|
|
20231218,155200,617117485,3205,3205,3205,3205,0
|
|
20231218,155100,617117485,3205,3205,3205,3205,0
|
|
20231218,155000,617117485,3205,3205,3205,3205,0
|
|
20231218,154900,617117485,3205,3205,3205,3205,0
|
|
20231218,154800,617117485,3205,3205,3205,3205,0
|
|
20231218,154700,617117485,3205,3205,3205,3205,0
|
|
20231218,154600,617117485,3205,3205,3205,3205,0
|
|
20231218,154500,617117485,3205,3205,3205,3205,0
|
|
20231218,154400,617117485,3205,3205,3205,3205,3032
|
|
20231218,154300,617117485,3205,3205,3205,3205,0
|
|
20231218,154200,617117485,3205,3205,3205,3205,0
|
|
20231218,154100,617117485,3205,3205,3205,3205,0
|
|
20231218,154000,617117485,3205,3205,3205,3205,0
|
|
20231218,153900,617117485,3205,3205,3205,3205,0
|
|
20231218,153800,617117485,3205,3205,3205,3205,0
|
|
20231218,153700,617117485,3205,3205,3205,3205,0
|
|
20231218,153600,617117485,3205,3205,3205,3205,0
|
|
20231218,153500,617117485,3205,3205,3205,3205,0
|
|
20231218,153400,617117485,3205,3205,3205,3205,0
|
|
20231218,153300,617117485,3205,3205,3205,3205,0
|
|
20231218,153200,617117485,3205,3205,3205,3205,0
|
|
20231218,153100,617117485,3205,3205,3205,3205,0
|
|
20231218,153000,617117485,3205,3205,3205,3205,3032
|
|
20231218,152900,607399925,3205,3205,3205,3205,0
|
|
20231218,152800,607399925,3205,3205,3205,3205,0
|
|
20231218,152700,607399925,3205,3205,3205,3205,0
|
|
20231218,152600,607399925,3205,3205,3205,3205,0
|
|
20231218,152500,607399925,3205,3205,3205,3205,0
|
|
20231218,152400,607399925,3205,3205,3205,3205,0
|
|
20231218,152300,607399925,3205,3205,3205,3205,0
|
|
20231218,152200,607399925,3205,3205,3205,3205,0
|
|
20231218,152100,607399925,3205,3205,3205,3205,0
|
|
20231218,152000,607399925,3205,3205,3205,3205,0
|
|
20231218,151900,607399925,3205,3205,3210,3205,1297
|
|
20231218,151800,603242970,3205,3215,3215,3205,4544
|
|
20231218,151700,588659780,3215,3215,3215,3215,2
|
|
20231218,151600,588653350,3215,3215,3215,3210,36
|
|
20231218,151500,588537755,3210,3215,3215,3210,63
|
|
20231218,151400,588335475,3215,3205,3215,3205,79
|
|
20231218,151300,588081930,3210,3210,3210,3210,50
|
|
20231218,151200,587921430,3205,3205,3205,3205,400
|
|
20231218,151100,586639430,3205,3210,3215,3205,430
|
|
20231218,151000,585259375,3205,3205,3205,3205,3
|
|
20231218,150900,585249760,3215,3215,3215,3215,9
|
|
20231218,150800,585220825,3215,3215,3215,3205,61
|
|
20231218,150700,585025300,3210,3210,3210,3210,121
|
|
20231218,150600,584636890,3210,3210,3210,3210,465
|
|
20231218,150500,583144240,3210,3210,3210,3205,386
|
|
20231218,150400,581907080,3210,3210,3210,3210,1061
|
|
20231218,150300,578501270,3210,3210,3210,3205,1286
|
|
20231218,150200,574376545,3210,3210,3210,3210,0
|
|
20231218,150100,574376545,3210,3210,3210,3210,0
|
|
20231218,150000,574376545,3210,3205,3215,3205,93
|
|
20231218,145900,574077630,3205,3210,3210,3205,677
|
|
20231218,145800,571907595,3210,3210,3210,3210,533
|
|
20231218,145700,570196665,3210,3215,3215,3210,3259
|
|
20231218,145600,559735220,3215,3215,3215,3215,0
|
|
20231218,145500,559735220,3215,3220,3220,3215,3728
|
|
20231218,145400,547749550,3210,3210,3210,3210,557
|
|
20231218,145300,545961580,3220,3220,3220,3220,35
|
|
20231218,145200,545848880,3220,3220,3220,3220,2
|
|
20231218,145100,545842440,3220,3220,3220,3220,24
|
|
20231218,145000,545765160,3220,3210,3220,3210,63
|
|
20231218,144900,545562920,3210,3210,3210,3210,698
|
|
20231218,144800,543322340,3220,3215,3220,3210,15
|
|
20231218,144700,543274160,3215,3215,3215,3215,468
|
|
20231218,144600,541769540,3215,3215,3215,3215,1005
|
|
20231218,144500,538538465,3215,3215,3215,3215,20
|
|
20231218,144400,538474165,3215,3215,3215,3215,0
|
|
20231218,144300,538474165,3215,3215,3215,3215,108
|
|
20231218,144200,538126945,3220,3220,3220,3220,0
|
|
20231218,144100,538126945,3220,3220,3220,3220,2
|
|
20231218,144000,538120505,3210,3210,3210,3210,0
|
|
20231218,143900,538120505,3210,3220,3220,3210,2
|
|
20231218,143800,538114075,3220,3215,3220,3215,5
|
|
20231218,143700,538097995,3215,3215,3215,3215,103
|
|
20231218,143600,537766850,3215,3215,3215,3215,0
|
|
20231218,143500,537766850,3215,3215,3215,3215,4025
|
|
20231218,143400,524826475,3220,3220,3220,3220,40
|
|
20231218,143300,524697675,3215,3215,3215,3215,620
|
|
20231218,143200,522704375,3215,3210,3215,3210,304
|
|
20231218,143100,521728515,3215,3215,3215,3215,3864
|
|
20231218,143000,509305755,3220,3220,3220,3220,0
|
|
20231218,142900,509305755,3220,3220,3220,3220,0
|
|
20231218,142800,509305755,3220,3220,3220,3220,0
|
|
20231218,142700,509305755,3220,3210,3220,3210,32
|
|
20231218,142600,509203025,3210,3210,3210,3210,2290
|
|
20231218,142500,501852125,3215,3220,3220,3215,346
|
|
20231218,142400,500739730,3210,3210,3210,3210,100
|
|
20231218,142300,500418730,3220,3220,3220,3220,1
|
|
20231218,142200,500415510,3210,3210,3210,3210,0
|
|
20231218,142100,500415510,3210,3210,3210,3210,1574
|
|
20231218,142000,495362970,3210,3210,3210,3210,1
|
|
20231218,141900,495359760,3205,3210,3210,3205,6
|
|
20231218,141800,495340525,3210,3210,3210,3210,61
|
|
20231218,141700,495144715,3210,3210,3210,3210,19
|
|
20231218,141600,495083725,3210,3210,3210,3210,410
|
|
20231218,141500,493767625,3210,3210,3210,3210,10
|
|
20231218,141400,493735525,3210,3210,3210,3210,1026
|
|
20231218,141300,490442065,3210,3210,3210,3210,40
|
|
20231218,141200,490313665,3210,3210,3210,3210,0
|
|
20231218,141100,490313665,3210,3210,3210,3210,23
|
|
20231218,141000,490239835,3210,3210,3210,3210,400
|
|
20231218,140900,488955835,3210,3210,3210,3210,0
|
|
20231218,140800,488955835,3210,3210,3210,3210,58
|
|
20231218,140700,488769655,3210,3210,3210,3210,21
|
|
20231218,140600,488702245,3210,3210,3210,3210,0
|
|
20231218,140500,488702245,3210,3205,3210,3205,236
|
|
20231218,140400,487945425,3205,3210,3210,3205,4
|
|
20231218,140300,487932595,3200,3205,3205,3200,3103
|
|
20231218,140200,477992945,3210,3210,3210,3210,0
|
|
20231218,140100,477992945,3210,3210,3210,3210,0
|
|
20231218,140000,477992945,3210,3210,3210,3210,94
|
|
20231218,135900,477691205,3210,3210,3210,3210,98
|
|
20231218,135800,477376625,3210,3210,3210,3210,180
|
|
20231218,135700,476798825,3210,3210,3210,3210,1
|
|
20231218,135600,476795615,3210,3210,3210,3205,361
|
|
20231218,135500,475638555,3210,3210,3210,3210,0
|
|
20231218,135400,475638555,3210,3210,3210,3210,1
|
|
20231218,135300,475635345,3210,3210,3210,3210,1
|
|
20231218,135200,475632135,3210,3210,3210,3210,0
|
|
20231218,135100,475632135,3210,3210,3210,3210,20
|
|
20231218,135000,475567935,3210,3210,3210,3210,1
|
|
20231218,134900,475564725,3205,3205,3205,3205,0
|
|
20231218,134800,475564725,3205,3205,3205,3205,0
|
|
20231218,134700,475564725,3205,3205,3205,3205,0
|
|
20231218,134600,475564725,3205,3210,3210,3205,68
|
|
20231218,134500,475346710,3210,3210,3210,3210,0
|
|
20231218,134400,475346710,3210,3210,3210,3210,0
|
|
20231218,134300,475346710,3210,3210,3210,3210,51
|
|
20231218,134200,475183000,3200,3200,3200,3200,0
|
|
20231218,134100,475183000,3200,3205,3205,3200,4554
|
|
20231218,134000,460594835,3205,3205,3205,3205,0
|
|
20231218,133900,460594835,3205,3210,3210,3205,4100
|
|
20231218,133800,447453835,3210,3210,3210,3210,22
|
|
20231218,133700,447383215,3210,3210,3210,3210,326
|
|
20231218,133600,446336755,3210,3210,3210,3210,5
|
|
20231218,133500,446320705,3210,3210,3210,3210,32
|
|
20231218,133400,446217985,3210,3210,3210,3210,50
|
|
20231218,133300,446057485,3210,3205,3210,3205,87
|
|
20231218,133200,445778640,3210,3210,3210,3210,517
|
|
20231218,133100,444119070,3210,3210,3210,3210,15
|
|
20231218,133000,444070920,3210,3205,3210,3205,321
|
|
20231218,132900,443042010,3205,3205,3205,3205,0
|
|
20231218,132800,443042010,3205,3205,3205,3205,0
|
|
20231218,132700,443042010,3205,3205,3205,3205,0
|
|
20231218,132600,443042010,3205,3205,3205,3205,1487
|
|
20231218,132500,438276175,3205,3210,3210,3205,249
|
|
20231218,132400,437477125,3210,3210,3210,3210,0
|
|
20231218,132300,437477125,3210,3210,3210,3210,210
|
|
20231218,132200,436803025,3210,3210,3210,3210,3
|
|
20231218,132100,436793395,3205,3205,3210,3205,106
|
|
20231218,132000,436453165,3210,3210,3210,3210,23
|
|
20231218,131900,436379335,3205,3205,3205,3205,0
|
|
20231218,131800,436379335,3205,3205,3205,3205,0
|
|
20231218,131700,436379335,3205,3205,3205,3205,553
|
|
20231218,131600,434606970,3210,3210,3210,3210,14
|
|
20231218,131500,434562030,3205,3205,3205,3205,0
|
|
20231218,131400,434562030,3205,3205,3205,3205,0
|
|
20231218,131300,434562030,3205,3210,3210,3205,78
|
|
20231218,131200,434311990,3210,3220,3220,3210,1986
|
|
20231218,131100,427936890,3220,3220,3220,3220,0
|
|
20231218,131000,427936890,3220,3220,3220,3220,0
|
|
20231218,130900,427936890,3220,3220,3220,3220,0
|
|
20231218,130800,427936890,3220,3220,3220,3220,0
|
|
20231218,130700,427936890,3220,3220,3220,3220,3
|
|
20231218,130600,427927230,3220,3220,3220,3220,0
|
|
20231218,130500,427927230,3220,3220,3220,3220,0
|
|
20231218,130400,427927230,3220,3220,3220,3220,10
|
|
20231218,130300,427895030,3215,3215,3215,3215,50
|
|
20231218,130200,427734280,3215,3215,3215,3215,25
|
|
20231218,130100,427653905,3215,3215,3215,3215,0
|
|
20231218,130000,427653905,3215,3215,3215,3215,4
|
|
20231218,125900,427641045,3215,3215,3215,3215,0
|
|
20231218,125800,427641045,3215,3215,3215,3215,1
|
|
20231218,125700,427637830,3215,3215,3215,3215,0
|
|
20231218,125600,427637830,3215,3215,3215,3215,0
|
|
20231218,125500,427637830,3215,3215,3215,3215,0
|
|
20231218,125400,427637830,3215,3215,3220,3215,1309
|
|
20231218,125300,423429390,3215,3210,3215,3210,6
|
|
20231218,125200,423410125,3205,3210,3210,3205,81
|
|
20231218,125100,423150455,3210,3210,3210,3210,43
|
|
20231218,125000,423012425,3210,3210,3210,3210,1241
|
|
20231218,124900,419028815,3215,3215,3215,3215,0
|
|
20231218,124800,419028815,3215,3215,3215,3215,1
|
|
20231218,124700,419025600,3210,3210,3210,3210,0
|
|
20231218,124600,419025600,3210,3220,3220,3210,4152
|
|
20231218,124500,405661160,3220,3220,3220,3220,200
|
|
20231218,124400,405017160,3210,3215,3215,3210,25
|
|
20231218,124300,404936810,3215,3215,3220,3215,680
|
|
20231218,124200,402750585,3215,3215,3215,3215,0
|
|
20231218,124100,402750585,3215,3215,3215,3215,10
|
|
20231218,124000,402718435,3215,3215,3215,3215,10
|
|
20231218,123900,402686285,3210,3210,3210,3210,0
|
|
20231218,123800,402686285,3210,3210,3210,3210,62
|
|
20231218,123700,402487265,3210,3210,3210,3210,3
|
|
20231218,123600,402477635,3215,3215,3215,3215,0
|
|
20231218,123500,402477635,3215,3215,3215,3215,0
|
|
20231218,123400,402477635,3215,3215,3215,3215,50
|
|
20231218,123300,402316885,3215,3215,3215,3215,11
|
|
20231218,123200,402281520,3210,3210,3210,3210,390
|
|
20231218,123100,401029620,3205,3205,3205,3205,1
|
|
20231218,123000,401026415,3205,3205,3205,3205,0
|
|
20231218,122900,401026415,3205,3205,3205,3205,0
|
|
20231218,122800,401026415,3205,3205,3205,3205,1
|
|
20231218,122700,401023210,3215,3210,3215,3210,21
|
|
20231218,122600,400955795,3205,3210,3210,3205,536
|
|
20231218,122500,399237890,3215,3215,3215,3215,3
|
|
20231218,122400,399228245,3205,3205,3205,3205,80
|
|
20231218,122300,398971845,3205,3205,3205,3205,30
|
|
20231218,122200,398875695,3205,3205,3205,3205,593
|
|
20231218,122100,396975130,3205,3200,3205,3200,203
|
|
20231218,122000,396325515,3205,3205,3205,3205,0
|
|
20231218,121900,396325515,3205,3205,3205,3205,0
|
|
20231218,121800,396325515,3205,3200,3205,3200,477
|
|
20231218,121700,394797110,3200,3200,3200,3195,3869
|
|
20231218,121600,382416420,3200,3200,3200,3200,190
|
|
20231218,121500,381808420,3205,3210,3210,3205,77
|
|
20231218,121400,381561625,3210,3215,3215,3210,36
|
|
20231218,121300,381445900,3215,3210,3215,3200,10559
|
|
20231218,121200,347620520,3220,3220,3220,3220,40
|
|
20231218,121100,347491720,3220,3210,3220,3210,1008
|
|
20231218,121000,344255960,3220,3220,3220,3220,4
|
|
20231218,120900,344243080,3220,3220,3220,3220,3
|
|
20231218,120800,344233420,3220,3220,3220,3220,1
|
|
20231218,120700,344230200,3215,3215,3215,3215,7
|
|
20231218,120600,344207695,3215,3215,3215,3215,211
|
|
20231218,120500,343529330,3215,3215,3215,3215,664
|
|
20231218,120400,341394570,3215,3215,3215,3210,294
|
|
20231218,120300,340450380,3215,3215,3215,3215,7
|
|
20231218,120200,340427875,3215,3215,3215,3215,31
|
|
20231218,120100,340328210,3210,3210,3210,3210,157
|
|
20231218,120000,339824240,3215,3210,3215,3210,894
|
|
20231218,115900,336952085,3210,3205,3210,3205,1033
|
|
20231218,115800,333636170,3210,3205,3210,3205,2017
|
|
20231218,115700,327161615,3205,3205,3205,3205,3
|
|
20231218,115600,327152000,3210,3205,3210,3205,6
|
|
20231218,115500,327132755,3210,3205,3210,3205,1158
|
|
20231218,115400,323416635,3205,3205,3210,3205,691
|
|
20231218,115300,321199480,3205,3205,3210,3200,623
|
|
20231218,115200,319202720,3205,3205,3205,3205,1398
|
|
20231218,115100,314722130,3205,3210,3210,3205,5
|
|
20231218,115000,314706095,3200,3200,3200,3200,9
|
|
20231218,114900,314677295,3210,3205,3210,3205,640
|
|
20231218,114800,312626085,3200,3200,3205,3200,606
|
|
20231218,114700,310683885,3200,3200,3205,3200,565
|
|
20231218,114600,308875370,3200,3205,3205,3200,1003
|
|
20231218,114500,305660770,3205,3205,3205,3195,16
|
|
20231218,114400,305609520,3205,3200,3205,3195,581
|
|
20231218,114300,303752955,3195,3200,3205,3195,6
|
|
20231218,114200,303733765,3195,3195,3210,3195,600
|
|
20231218,114100,301816635,3205,3205,3205,3195,9370
|
|
20231218,114000,271837990,3215,3205,3220,3200,10506
|
|
20231218,113900,238167915,3210,3220,3220,3210,12295
|
|
20231218,113800,198677480,3220,3220,3220,3220,5
|
|
20231218,113700,198661380,3220,3215,3225,3215,1948
|
|
20231218,113600,192379115,3225,3220,3225,3215,17
|
|
20231218,113500,192324340,3215,3220,3220,3215,9
|
|
20231218,113400,192295375,3215,3220,3220,3215,19
|
|
20231218,113300,192234235,3215,3220,3225,3215,14
|
|
20231218,113200,192189120,3215,3215,3225,3215,8
|
|
20231218,113100,192163385,3220,3220,3220,3220,311
|
|
20231218,113000,191161965,3225,3215,3225,3215,399
|
|
20231218,112900,189877185,3215,3220,3220,3215,4
|
|
20231218,112800,189864320,3220,3215,3220,3215,890
|
|
20231218,112700,186998535,3215,3215,3215,3215,1156
|
|
20231218,112600,183281995,3215,3215,3215,3215,6
|
|
20231218,112500,183262705,3215,3220,3225,3215,15558
|
|
20231218,112400,133176995,3220,3220,3220,3220,3
|
|
20231218,112300,133167335,3225,3220,3225,3220,805
|
|
20231218,112200,130575225,3220,3225,3225,3220,4
|
|
20231218,112100,130562340,3220,3220,3220,3215,9
|
|
20231218,112000,130533375,3220,3215,3220,3215,516
|
|
20231218,111900,128872445,3220,3215,3220,3215,52
|
|
20231218,111800,128705020,3220,3215,3225,3215,161
|
|
20231218,111700,128185820,3220,3220,3220,3215,71
|
|
20231218,111600,127957215,3220,3220,3220,3220,10
|
|
20231218,111500,127925015,3220,3220,3220,3220,1
|
|
20231218,111400,127921795,3220,3220,3220,3215,673
|
|
20231218,111300,125757500,3220,3220,3220,3220,401
|
|
20231218,111200,124466280,3220,3220,3220,3220,1
|
|
20231218,111100,124463060,3220,3220,3220,3220,37
|
|
20231218,111000,124343920,3220,3225,3225,3220,40
|
|
20231218,110900,124215070,3225,3225,3225,3220,642
|
|
20231218,110800,122146805,3225,3225,3225,3220,367
|
|
20231218,110700,120963285,3225,3220,3225,3220,29
|
|
20231218,110600,120869870,3220,3220,3220,3220,100
|
|
20231218,110500,120547870,3220,3220,3225,3220,2622
|
|
20231218,110400,112092575,3220,3220,3220,3220,32
|
|
20231218,110300,111989535,3215,3220,3225,3215,171
|
|
20231218,110200,111439240,3220,3220,3220,3220,0
|
|
20231218,110100,111439240,3220,3220,3220,3220,3
|
|
20231218,110000,111429580,3220,3220,3220,3220,25
|
|
20231218,105900,111349080,3225,3220,3225,3220,71
|
|
20231218,105800,111120445,3220,3220,3220,3220,0
|
|
20231218,105700,111120445,3220,3220,3220,3220,412
|
|
20231218,105600,109793805,3225,3220,3225,3215,3450
|
|
20231218,105500,98687535,3225,3225,3225,3225,6
|
|
20231218,105400,98668185,3225,3225,3225,3225,1254
|
|
20231218,105300,94624035,3230,3230,3230,3230,0
|
|
20231218,105200,94624035,3230,3230,3230,3230,2
|
|
20231218,105100,94617575,3230,3230,3230,3230,32
|
|
20231218,105000,94514215,3230,3230,3230,3230,235
|
|
20231218,104900,93755165,3230,3230,3230,3230,1
|
|
20231218,104800,93751935,3230,3230,3230,3230,64
|
|
20231218,104700,93545215,3230,3230,3230,3230,1
|
|
20231218,104600,93541985,3225,3235,3235,3225,3832
|
|
20231218,104500,81178655,3235,3235,3235,3235,0
|
|
20231218,104400,81178655,3235,3235,3235,3235,1
|
|
20231218,104300,81175420,3230,3235,3235,3230,557
|
|
20231218,104200,79376290,3235,3235,3235,3235,11
|
|
20231218,104100,79340705,3235,3235,3235,3235,0
|
|
20231218,104000,79340705,3235,3235,3235,3235,1
|
|
20231218,103900,79337470,3235,3235,3235,3235,1
|
|
20231218,103800,79334235,3235,3240,3240,3235,5
|
|
20231218,103700,79318040,3235,3235,3235,3235,0
|
|
20231218,103600,79318040,3235,3235,3235,3235,2
|
|
20231218,103500,79311570,3235,3235,3235,3235,2
|
|
20231218,103400,79305100,3235,3235,3235,3235,1
|
|
20231218,103300,79301865,3230,3230,3230,3230,89
|
|
20231218,103200,79014395,3235,3240,3240,3235,1687
|
|
20231218,103100,73556945,3240,3235,3240,3235,14
|
|
20231218,103000,73511645,3240,3240,3240,3240,1
|
|
20231218,102900,73508405,3240,3240,3240,3240,10
|
|
20231218,102800,73476005,3240,3240,3240,3240,1
|
|
20231218,102700,73472765,3240,3240,3240,3240,11
|
|
20231218,102600,73437125,3240,3240,3240,3240,0
|
|
20231218,102500,73437125,3240,3240,3240,3240,4
|
|
20231218,102400,73424165,3235,3235,3235,3235,0
|
|
20231218,102300,73424165,3235,3240,3240,3235,201
|
|
20231218,102200,72773425,3235,3240,3240,3235,31
|
|
20231218,102100,72673120,3240,3240,3240,3240,0
|
|
20231218,102000,72673120,3240,3240,3240,3240,11
|
|
20231218,101900,72637480,3240,3240,3240,3240,0
|
|
20231218,101800,72637480,3240,3240,3240,3240,0
|
|
20231218,101700,72637480,3240,3240,3240,3240,0
|
|
20231218,101600,72637480,3240,3240,3240,3240,1
|
|
20231218,101500,72634240,3240,3240,3240,3240,16
|
|
20231218,101400,72582400,3240,3240,3240,3240,1
|
|
20231218,101300,72579160,3240,3240,3240,3240,9
|
|
20231218,101200,72550000,3240,3240,3240,3240,0
|
|
20231218,101100,72550000,3240,3240,3240,3240,1
|
|
20231218,101000,72546760,3235,3235,3235,3235,10
|
|
20231218,100900,72514410,3235,3235,3235,3235,1
|
|
20231218,100800,72511175,3240,3235,3240,3235,485
|
|
20231218,100700,70941950,3230,3240,3240,3230,611
|
|
20231218,100600,68965860,3235,3235,3235,3235,1
|
|
20231218,100500,68962625,3235,3235,3235,3235,0
|
|
20231218,100400,68962625,3235,3235,3240,3235,364
|
|
20231218,100300,67785060,3230,3240,3240,3230,82
|
|
20231218,100200,67520085,3235,3235,3235,3235,20
|
|
20231218,100100,67455385,3240,3240,3240,3240,1
|
|
20231218,100000,67452145,3235,3235,3235,3235,0
|
|
20231218,095900,67452145,3235,3235,3235,3235,52
|
|
20231218,095800,67283925,3235,3235,3235,3235,21
|
|
20231218,095700,67215990,3235,3240,3240,3235,1360
|
|
20231218,095600,62811130,3240,3240,3240,3240,1
|
|
20231218,095500,62807890,3240,3240,3240,3240,0
|
|
20231218,095400,62807890,3240,3240,3240,3240,1
|
|
20231218,095300,62804650,3235,3235,3235,3235,130
|
|
20231218,095200,62384100,3240,3240,3240,3240,1
|
|
20231218,095100,62380860,3240,3240,3240,3240,54
|
|
20231218,095000,62205900,3240,3240,3240,3240,3
|
|
20231218,094900,62196180,3240,3240,3240,3240,1
|
|
20231218,094800,62192940,3240,3240,3240,3240,0
|
|
20231218,094700,62192940,3240,3240,3240,3240,2
|
|
20231218,094600,62186460,3240,3240,3240,3240,321
|
|
20231218,094500,61146420,3240,3240,3240,3240,1
|
|
20231218,094400,61143180,3245,3245,3245,3245,3
|
|
20231218,094300,61133445,3245,3245,3245,3245,10
|
|
20231218,094200,61100995,3245,3245,3245,3240,1560
|
|
20231218,094100,56038890,3240,3240,3240,3240,1
|
|
20231218,094000,56035650,3245,3245,3245,3245,0
|
|
20231218,093900,56035650,3245,3240,3245,3240,413
|
|
20231218,093800,54697455,3245,3245,3245,3245,6
|
|
20231218,093700,54677985,3245,3235,3245,3235,747
|
|
20231218,093600,52258340,3235,3235,3235,3235,1500
|
|
20231218,093500,47405840,3245,3235,3245,3235,85
|
|
20231218,093400,47130030,3245,3240,3245,3240,82
|
|
20231218,093300,46864280,3240,3235,3240,3235,12
|
|
20231218,093200,46825450,3240,3240,3240,3240,6
|
|
20231218,093100,46806010,3240,3235,3240,3235,3007
|
|
20231218,093000,37078330,3230,3230,3230,3230,21
|
|
20231218,092900,37010500,3235,3235,3235,3225,519
|
|
20231218,092800,35336355,3235,3235,3235,3235,1
|
|
20231218,092700,35333120,3230,3235,3235,3230,1001
|
|
20231218,092600,32099885,3230,3235,3235,3230,11
|
|
20231218,092500,32064350,3235,3235,3235,3235,8
|
|
20231218,092400,32038470,3235,3235,3235,3235,62
|
|
20231218,092300,31837900,3235,3235,3235,3235,1
|
|
20231218,092200,31834665,3230,3235,3235,3230,2901
|
|
20231218,092100,22455000,3240,3240,3240,3240,1
|
|
20231218,092000,22451760,3240,3240,3240,3240,501
|
|
20231218,091900,20828520,3240,3240,3240,3240,15
|
|
20231218,091800,20779920,3240,3240,3240,3240,203
|
|
20231218,091700,20122200,3240,3240,3240,3240,575
|
|
20231218,091600,18259200,3240,3235,3240,3235,18
|
|
20231218,091500,18200965,3235,3235,3235,3235,8
|
|
20231218,091400,18175085,3240,3240,3240,3240,1
|
|
20231218,091300,18171845,3230,3235,3235,3230,101
|
|
20231218,091200,17845610,3235,3240,3240,3235,248
|
|
20231218,091100,17043280,3240,3245,3245,3240,559
|
|
20231218,091000,15231875,3245,3235,3245,3235,109
|
|
20231218,090900,14879110,3235,3235,3235,3235,900
|
|
20231218,090800,11967610,3235,3235,3235,3235,7
|
|
20231218,090700,11944965,3235,3235,3235,3235,34
|
|
20231218,090600,11834975,3235,3235,3235,3235,1535
|
|
20231218,090500,6869250,3230,3235,3235,3230,263
|
|
20231218,090400,6019705,3235,3235,3235,3235,536
|
|
20231218,090300,4285745,3235,3235,3235,3235,14
|
|
20231218,090200,4240455,3235,3250,3250,3235,126
|
|
20231218,090100,3832355,3250,3250,3250,3250,1
|
|
20231218,090000,3829105,3240,3250,3250,3240,1180
|